Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,30.65,31.35,30.36,31.09,127000,0
2005-02-28,30.85,31.19,30.32,30.58,125900,0
2005-03-01,30.7,31.57,30.7,31.33,220200,0
2005-03-02,33,33.5,31.59,31.75,374500,0
2005-03-03,32.25,32.27,31.15,31.3,207300,0
2005-03-04,31.45,32.65,31.4,32.25,217400,0
2005-03-07,32.66,33.45,32.05,32.15,308700,0
2005-03-08,32.21,32.5,32.09,32.24,176100,0
2005-03-09,32,32.24,31.86,31.92,296400,0
2005-03-10,31.87,32.14,31.46,31.68,171000,0
2005-03-11,31.87,31.87,31.5,31.5,147100,0
2005-03-14,31.44,31.9,31.44,31.68,128400,0
2005-03-15,31.68,31.75,31.15,31.24,189100,0
2005-03-16,31.15,31.66,30.71,31.2,182800,0
2005-03-17,31.25,32.3,31.17,32.29,251100,0
2005-03-18,32.34,32.35,31.99,32.05,391300,0
2005-03-21,31.95,32.45,31.84,32.35,188100,0
2005-03-22,32.43,32.49,31.55,31.64,182300,0
2005-03-23,31.59,31.72,31.09,31.1,110300,0
2005-03-24,30.85,31.4,30.79,30.79,155400,0
2005-03-28,30.79,31.79,30.75,31.55,138700,0
2005-03-29,31.4,32,30.67,30.75,149200,0
2005-03-30,30.51,31.99,30.51,31.99,128600,0
2005-03-31,32.15,32.15,31.2,31.3,215600,0
2005-04-01,31.15,31.55,30.39,30.81,188600,0
2005-04-04,30.92,31.92,30.85,31.65,151800,0
2005-04-05,31.57,31.88,31.45,31.7,149600,0
2005-04-06,31.7,32.12,31.27,31.27,163800,0
2005-04-07,31.32,31.39,30.98,31.14,152600,0
2005-04-08,31.11,31.14,30.3,30.43,121300,0
2005-04-11,30.55,30.55,29.61,30.27,185800,0
2005-04-12,30.52,31.49,30.05,31.32,208500,0
2005-04-13,31.32,31.41,30.36,30.47,126700,0
2005-04-14,30.65,30.73,29.59,29.6,117000,0
2005-04-15,29.6,29.6,27.09,27.2,470900,0
2005-04-18,26,27.25,25.42,27.25,609500,0
2005-04-19,27.25,28.46,27,28.36,369200,0
2005-04-20,28.35,28.57,27.82,28.03,257900,0
2005-04-21,28.1,28.8,28.05,28.53,164600,0
2005-04-22,28.48,28.48,26.85,27.13,239900,0
2005-04-25,27.4,28.45,27.2,28.29,227800,0
2005-04-26,28.05,28.05,26.74,27.13,214900,0
2005-04-27,29,30.04,28.5,29.35,632800,0
2005-04-28,28.85,29.82,28.78,29.3,305300,0
2005-04-29,29.6,30.65,29.49,30.42,322400,0
2005-05-02,30.39,31.01,29.8,30,317500,0
2005-05-03,29.96,30.9,29.96,30.49,249800,0
2005-05-04,30.7,31.4,30.63,31.32,198900,0
2005-05-05,31.19,31.34,30.43,30.9,142000,0
2005-05-06,31.15,31.39,30.81,31.13,75400,0
2005-05-09,31.1,31.84,30.75,31.84,145500,0
2005-05-10,31.63,31.66,30.75,30.86,182600,0
2005-05-11,31.15,31.39,30.47,31.29,111700,0
2005-05-12,31.2,31.52,30.26,30.7,205200,0
2005-05-13,30.75,30.84,29.82,30.19,109700,0
2005-05-16,30.25,31.22,30.1,31.22,156800,0
2005-05-17,31.1,31.56,30.52,31.45,172500,0
2005-05-18,31.65,32.29,31.64,32.15,145400,0
2005-05-19,32.15,32.15,31.52,31.92,95300,0
2005-05-20,31.87,31.9,31.34,31.9,66000,0
2005-05-23,31.86,31.9,31.16,31.43,129000,0
2005-05-24,31.42,31.55,30.79,31.43,116200,0
2005-05-25,31.25,31.26,30.45,30.55,134000,0
2005-05-26,30.7,31.36,30.58,31.34,77300,0
2005-05-27,31.23,31.27,30.75,31,104500,0
2005-05-31,30.99,31.66,30.86,31.62,157700,0
2005-06-01,31.66,32.05,31.35,31.87,114600,0
2005-06-02,31.82,31.9,31.17,31.35,124900,0
2005-06-03,31.31,31.72,30.68,31.05,101200,0
2005-06-06,31.14,31.58,30.77,31.58,63600,0
2005-06-07,31.83,33.14,31.7,32.29,252900,0
2005-06-08,32.65,32.79,32.25,32.52,196000,0
2005-06-09,32.56,32.75,32.15,32.68,90200,0
2005-06-10,32.66,32.7,32.35,32.54,71300,0
2005-06-13,32.52,32.95,32.2,32.93,154600,0
2005-06-14,33.04,34.39,32.95,34.39,420900,0
2005-06-15,35,35,33.86,34.24,232900,0
2005-06-16,34.24,34.61,33.89,34.59,129400,0
2005-06-17,34.93,34.93,33.92,33.93,196500,0
2005-06-20,33.86,33.86,33.35,33.5,140300,0
2005-06-21,33.61,33.61,32.81,33.44,185700,0
2005-06-22,33.56,33.85,33,33.75,121700,0
2005-06-23,33.7,33.75,33.28,33.28,111600,0
2005-06-24,33.1,33.1,31.49,31.85,209900,0
2005-06-27,31.88,32.25,31.29,32.25,143100,0
2005-06-28,32.35,33.03,32.33,32.82,200200,0
2005-06-29,32.84,32.84,32.42,32.68,68000,0
2005-06-30,32.69,32.75,32.4,32.58,133400,0
2005-07-01,32.66,33.24,32.43,33.18,113400,0
2005-07-05,33.19,34.02,32.9,33.83,175000,0
2005-07-06,33.81,33.83,33.12,33.18,107500,0
2005-07-07,32.68,33.23,32.22,33.2,124500,0
2005-07-08,33.2,34.9,32.93,34.47,158800,0
2005-07-11,34.47,35.25,34.32,34.65,126000,0
2005-07-12,34.6,34.75,33.84,34.1,90100,0
2005-07-13,34.1,34.14,33.45,34.05,67000,0
2005-07-14,34.6,34.77,33.24,34.05,115400,0
2005-07-15,33.67,34.01,33.25,33.95,59300,0
2005-07-18,33.85,33.95,33.08,33.47,103800,0
2005-07-19,33.6,34.42,33.6,34.35,73100,0
2005-07-20,34.2,35.15,34,35.15,69300,0
2005-07-21,35.2,35.2,34.25,34.35,106400,0
2005-07-22,34.5,34.85,34.09,34.85,132500,0
2005-07-25,34.85,35.05,34.09,34.3,59400,0
2005-07-26,34.55,34.82,33.55,34.67,135100,0
2005-07-27,34.8,35,34.27,35,124000,0
2005-07-28,37.25,38.49,36.4,38.34,339400,0
2005-07-29,38.34,39.43,37.89,37.95,340500,0
2005-08-01,38.9,39.54,37.93,39,263300,0
2005-08-02,39.1,39.27,38.42,38.77,197200,0
2005-08-03,38.78,38.78,37.94,37.94,141900,0
2005-08-04,37.77,37.88,37.11,37.5,128100,0
2005-08-05,37.55,37.55,36.67,37.12,98700,0
2005-08-08,37.3,37.3,36.6,36.8,102300,0
2005-08-09,36.89,37.24,36.44,36.74,71000,0
2005-08-10,36.95,37.23,35.8,36.75,202000,0
2005-08-11,36.68,37.5,36.03,37.25,122300,0
2005-08-12,37.09,37.09,36.21,36.42,104200,0
2005-08-15,36.36,37.61,35.94,37.49,92800,0
2005-08-16,37.49,37.49,36.5,36.6,83200,0
2005-08-17,36.61,36.83,36.09,36.1,113000,0
2005-08-18,36.1,36.47,35.75,36.3,73900,0
2005-08-19,36.29,36.7,36.09,36.5,74600,0
2005-08-22,36.75,37.34,36.75,37.24,129600,0
2005-08-23,37.24,37.29,36.15,36.43,123100,0
2005-08-24,36.41,37.57,36.41,36.67,129100,0
2005-08-25,36.67,37.2,36.52,36.95,95300,0
2005-08-26,36.96,37.02,35.99,36.21,111400,0
2005-08-29,36.24,37.3,35.91,37.29,103300,0
2005-08-30,37.2,37.2,36.4,36.9,87300,0
2005-08-31,37.1,38.63,36.77,38.63,147600,0
2005-09-01,38.65,38.72,37.45,38.05,161300,0
2005-09-02,38.05,38.05,37.04,37.2,127800,0
2005-09-06,37.32,37.97,37.13,37.55,148200,0
2005-09-07,37.55,37.98,37,37.98,82500,0
2005-09-08,37.81,37.89,36.91,37.16,66300,0
2005-09-09,37.2,37.6,36.95,37.6,95000,0
2005-09-12,37.6,38.44,37.4,38.13,84100,0
2005-09-13,39,39,36.91,37.09,89700,0
2005-09-14,37.29,37.3,36.12,36.35,105500,0
2005-09-15,36.32,36.41,35.62,35.84,126900,0
2005-09-16,36.06,36.09,35.3,35.98,258800,0
2005-09-19,35.88,35.96,34.84,35.36,87800,0
2005-09-20,35.52,36.37,35.26,35.32,140000,0
2005-09-21,34.89,34.95,32.07,32.95,258200,0
2005-09-22,32.95,33.73,32.25,33.41,145800,0
2005-09-23,33.32,34.09,33.12,34,107900,0
2005-09-26,34.18,34.3,33.3,33.34,196500,0
2005-09-27,32.35,33.92,32.13,33.87,462500,0
2005-09-28,33.94,33.94,32.95,33.44,114600,0
2005-09-29,33.5,34.48,33.07,34.44,127300,0
2005-09-30,34.23,34.49,33.82,34.47,180900,0
2005-10-03,34.35,35.43,34.18,35.25,246100,0
2005-10-04,35.25,37.26,35.25,36.08,454300,0
2005-10-05,35.98,36.1,35.47,35.47,275100,0
2005-10-06,35.58,35.95,35,35.52,167300,0
2005-10-07,35.73,36.28,35.33,36.01,135300,0
2005-10-10,36.01,36.01,35.03,35.66,189700,0
2005-10-11,35.8,35.8,34.71,35.08,140600,0
2005-10-12,35.08,35.42,34.63,34.81,118600,0
2005-10-13,34.6,35.41,33.82,35.31,156200,0
2005-10-14,35.26,35.95,34.36,35.8,118400,0
2005-10-17,35.65,35.77,34.8,35.77,109300,0
2005-10-18,36.4,36.4,35.57,36,220800,0
2005-10-19,36.09,36.86,35,36.75,220300,0
2005-10-20,37.4,37.9,36.23,36.41,244900,0
2005-10-21,36.6,36.75,35.45,35.67,182200,0
2005-10-24,35.81,36.5,35.46,36.31,197000,0
2005-10-25,36.44,36.44,34.2,35.08,315100,0
2005-10-26,35.05,35.05,32.51,33.4,393600,0
2005-10-27,34.5,36.28,34.08,36.14,607900,0
2005-10-28,36.24,36.24,34.87,35.29,223800,0
2005-10-31,35.25,35.8,35.08,35.26,265900,0
2005-11-01,34.85,35.18,34.05,34.21,364700,0
2005-11-02,33.75,34.5,33.69,34.2,366400,0
2005-11-03,34.45,34.99,34.45,34.71,319700,0
2005-11-04,34.8,35.14,34.35,34.8,123800,0
2005-11-07,35,35.06,34.35,34.51,134300,0
2005-11-08,34.3,34.74,33.92,34.51,123300,0
2005-11-09,34.45,34.45,33.95,34.12,226400,0
2005-11-10,34,34.15,32.6,33.77,272000,0
2005-11-11,33.86,34.05,33.32,33.89,83100,0
2005-11-14,33.8,33.82,32.8,33.18,126400,0
2005-11-15,33.26,33.44,31.76,31.94,240400,0
2005-11-16,32.13,32.83,31.94,32.58,161200,0
2005-11-17,32.53,33.24,32.53,32.74,153100,0
2005-11-18,33.05,33.25,32.26,32.44,152900,0
2005-11-21,32.44,32.61,31.91,32.25,180500,0
2005-11-22,32.35,32.5,32,32.12,290700,0
2005-11-23,32.02,32.38,32.02,32.19,120100,0
2005-11-25,32.27,32.29,31.41,31.85,57600,0
2005-11-28,31.85,32.1,30.94,30.95,132900,0
2005-11-29,31.2,32.34,31.19,31.79,191900,0
2005-11-30,31.73,33.38,31.71,32.74,520200,0
2005-12-01,32.95,33.45,32.69,33.1,139900,0
2005-12-02,33.1,33.6,33.05,33.28,147400,0
2005-12-05,33.2,33.9,32.65,32.85,215900,0
2005-12-06,32.78,33.76,32.78,33.11,206900,0
2005-12-07,32.95,32.98,31.87,32.08,120400,0
2005-12-08,32.1,32.25,30.59,30.99,367600,0
2005-12-09,31.05,31.6,30.8,31.5,328100,0
2005-12-12,31.65,31.85,31.12,31.18,185800,0
2005-12-13,31.12,31.54,30.32,30.5,349800,0
2005-12-14,30.32,31.19,30.32,30.8,154500,0
2005-12-15,30.65,30.96,29.72,29.8,317500,0
2005-12-16,30.49,30.49,29.59,29.69,481500,0
2005-12-19,29.25,29.5,28.32,28.48,439200,0
2005-12-20,28.4,28.5,27.91,28.19,535000,0
2005-12-21,28.21,28.45,27.85,28.21,369300,0
2005-12-22,28.41,30.13,28.36,30.13,322400,0
2005-12-23,30.63,31.03,30.12,30.18,316500,0
2005-12-27,30.55,30.69,29.63,29.69,175500,0
2005-12-28,29.9,30.09,29.39,29.78,203800,0
2005-12-29,29.78,30.13,29.68,29.75,214700,0
2005-12-30,29.75,29.75,29.07,29.1,209600,0
2006-01-03,29.35,29.99,28.88,29.87,219800,0
2006-01-04,29.81,30.04,29.63,29.65,225900,0
2006-01-05,29.85,30.05,29.61,29.95,167300,0
2006-01-06,29.95,30.15,29.62,29.67,125300,0
2006-01-09,29.62,30.79,29.46,30.5,285900,0
2006-01-10,30.4,30.69,30.27,30.65,152700,0
2006-01-11,30.55,30.84,30.48,30.8,204700,0
2006-01-12,33.5,33.5,31.75,32.25,663700,0
2006-01-13,32.25,32.62,32.07,32.47,226600,0
2006-01-17,32.25,32.43,32,32.09,286400,0
2006-01-18,31.9,32.4,31.9,32.25,150300,0
2006-01-19,32.25,32.68,32.06,32.45,162700,0
2006-01-20,32.75,32.75,32.05,32.35,208000,0
2006-01-23,32.31,32.54,31.81,32,319800,0
2006-01-24,32.22,32.73,31.97,32.73,233100,0
2006-01-25,32.93,32.93,32.15,32.2,290100,0
2006-01-26,32.5,33.19,31.82,32.71,292800,0
2006-01-27,32.91,33.25,32.45,32.97,280800,0
2006-01-30,33.1,33.25,32.72,33,323700,0
2006-01-31,33.15,33.45,32.25,32.68,342800,0
2006-02-01,32.7,33.57,32.69,33.47,328700,0
2006-02-02,33.49,33.8,33.22,33.46,222100,0
2006-02-03,33.3,33.7,33.04,33.4,130500,0
2006-02-06,33.32,33.99,33.04,33.78,211500,0
2006-02-07,33.81,33.81,32.7,32.78,268400,0
2006-02-08,32.78,33.94,32.76,33.85,206300,0
2006-02-09,33.85,34.09,33.53,33.53,275500,0
2006-02-10,33.57,34,33.25,33.95,175600,0
2006-02-13,33.95,33.95,31.97,32.55,310000,0
2006-02-14,32.64,33.25,32.25,32.83,193300,0
2006-02-15,32.75,33.27,32.61,33,241000,0
2006-02-16,32.96,33.35,32.76,33.27,185900,0
2006-02-17,33.35,33.35,32.9,33.06,153700,0
2006-02-21,33,33.18,32.42,32.88,146800,0
2006-02-22,33.02,33.6,32.76,33.35,138700,0
2006-02-23,32.65,33.73,32.59,33.42,290700,0
2006-02-24,33.53,34.04,33.25,33.79,258600,0
2006-02-27,33.7,34.9,33.69,34.39,127900,0
2006-02-28,34.25,34.3,33,33.13,216900,0
2006-03-01,35,35.3,34.56,35,624500,0
2006-03-02,34.8,35,34.45,34.9,212400,0
2006-03-03,34.65,35.56,34.52,34.95,245000,0
2006-03-06,34,35.25,34,34.54,155600,0
2006-03-07,34.38,34.43,33.47,33.59,213200,0
2006-03-08,33.6,33.76,33.3,33.45,181600,0
2006-03-09,33.41,33.97,33.25,33.45,178300,0
2006-03-10,33.51,33.99,33.5,33.93,127200,0
2006-03-13,34.08,34.52,33.82,33.89,154900,0
2006-03-14,34,34.31,33.75,34.12,110300,0
2006-03-15,34.06,35.14,33.87,34.84,170200,0
2006-03-16,34.75,35.06,34.44,34.75,174100,0
2006-03-17,34.7,35.66,34.7,35.45,384200,0
2006-03-20,35.26,35.64,35,35.5,186600,0
2006-03-21,35.38,35.74,34.27,34.36,218900,0
2006-03-22,34.27,35.71,34.25,35.53,212100,0
2006-03-23,35.2,35.46,35.03,35.44,165000,0
2006-03-24,35.3,35.74,35.01,35.25,152700,0
2006-03-27,35.3,35.5,35.21,35.4,114700,0
2006-03-28,35.28,35.76,34.92,35.04,157500,0
2006-03-29,34.93,35.25,34.7,35.1,256500,0
2006-03-30,35.1,35.24,34.51,34.9,178300,0
2006-03-31,35,35.92,34.95,35.6,265600,0
2006-04-03,35.5,35.8,34.77,35.1,216000,0
2006-04-04,35,36.62,34.85,36.01,242000,0
2006-04-05,36,36.2,35.62,36.18,270000,0
2006-04-06,36.15,36.15,35.56,35.82,168800,0
2006-04-07,36,36.3,35.33,35.73,147500,0
2006-04-10,35.7,35.96,35.3,35.61,204200,0
2006-04-11,35.75,35.77,35.36,35.65,221700,0
2006-04-12,35.65,36.08,35.65,35.99,122700,0
2006-04-13,35.98,36.44,35.62,36.24,157600,0
2006-04-17,36.15,36.54,36.01,36.54,182400,0
2006-04-18,36.6,37.18,36.5,37.1,184300,0
2006-04-19,37.1,38.25,37.1,38.25,222200,0
2006-04-20,38,38.31,37.61,38.23,164000,0
2006-04-21,38.75,38.99,38.1,38.53,207500,0
2006-04-24,38.35,38.59,37.85,38.04,156900,0
2006-04-25,37.55,37.9,37.3,37.78,216700,0
2006-04-26,37.25,38.29,36.2,36.2,776500,0
2006-04-27,36.7,36.88,35.33,35.6,420100,0
2006-04-28,35.58,36.95,35.56,36.41,381400,0
2006-05-01,36.9,37.16,36.26,36.56,228800,0
2006-05-02,36.57,37.2,36.45,37.09,272100,0
2006-05-03,37.05,37.22,36.65,36.85,158300,0
2006-05-04,36.95,37,36.6,36.8,191500,0
2006-05-05,36.95,38.05,36.86,37.55,240600,0
2006-05-08,37.5,37.92,37.41,37.61,168200,0
2006-05-09,37.61,37.61,37.05,37.27,83500,0
2006-05-10,37.2,37.21,36.56,36.78,254500,0
2006-05-11,36.69,36.91,36.13,36.15,166900,0
2006-05-12,36,36.38,35.6,35.67,318000,0
2006-05-15,35.68,36.69,35.5,36.27,252400,0
2006-05-16,36.25,36.35,35.53,35.63,230300,0
2006-05-17,35.25,35.52,34.68,34.98,244400,0
2006-05-18,34.98,35.11,34.31,34.43,131100,0
2006-05-19,34.25,34.7,33.67,34.19,208700,0
2006-05-22,34.06,34.6,33.65,34.2,261800,0
2006-05-23,35,35.15,34,34.17,271200,0
2006-05-24,34.18,34.5,33.4,34.07,344000,0
2006-05-25,34.4,34.76,34.05,34.7,258700,0
2006-05-26,34.85,35.63,34.85,35.54,243700,0
2006-05-30,35.54,35.54,34.54,34.68,324800,0
2006-05-31,34.8,35.03,33.68,34.25,304200,0
2006-06-01,34.75,35.2,34.66,35,353600,0
2006-06-02,35.15,35.15,34.45,35.03,169400,0
2006-06-05,34.83,34.85,33.57,34.05,249400,0
2006-06-06,34.05,34.18,33.4,34.02,232400,0
2006-06-07,34.02,35.11,33.86,34.25,234700,0
2006-06-08,34.05,34.05,32.3,33.45,390500,0
2006-06-09,33.7,34.2,33.55,33.74,243900,0
2006-06-12,33.74,33.74,32.22,32.33,190800,0
2006-06-13,31.9,32.71,31.69,32,239900,0
2006-06-14,31.8,32,31.02,31.48,223800,0
2006-06-15,31.8,33.3,31.71,33.23,259200,0
2006-06-16,33.18,33.87,33.03,33.65,586800,0
2006-06-19,33.61,33.67,32.79,32.92,222900,0
2006-06-20,32.9,33.58,32.69,33.12,260600,0
2006-06-21,33.07,33.93,33.07,33.65,232300,0
2006-06-22,33.61,33.61,32.65,33.4,298400,0
2006-06-23,33.15,33.75,32.94,33.16,358100,0
2006-06-26,33.4,33.71,33.08,33.4,273100,0
2006-06-27,33.39,33.65,32.55,32.66,312200,0
2006-06-28,32.7,32.77,31.54,32.06,303100,0
2006-06-29,32.26,33.05,32.07,33.05,263900,0
2006-06-30,33.12,33.22,32.55,32.76,474700,0
2006-07-03,32.84,33.01,32.57,32.8,119900,0
2006-07-05,32.55,32.57,32,32.17,254900,0
2006-07-06,32.22,32.87,32.22,32.67,165100,0
2006-07-07,32.5,32.71,31.86,31.95,125100,0
2006-07-10,31.91,32.15,31.4,31.48,236900,0
2006-07-11,31.36,31.64,31.06,31.6,282500,0
2006-07-12,31.55,31.69,31.07,31.25,253300,0
2006-07-13,31.13,31.17,30.13,30.32,234500,0
2006-07-14,30.05,30.32,29.1,30.07,269400,0
2006-07-17,30,30.34,29.64,29.97,226300,0
2006-07-18,30.5,31,30.18,30.75,571300,0
2006-07-19,30.82,32.83,30.8,32.61,357400,0
2006-07-20,32.83,33.04,32.4,32.76,430800,0
2006-07-21,32.6,32.6,31.52,32.23,293300,0
2006-07-24,32.48,33.57,32.48,33.51,224800,0
2006-07-25,33.41,34.75,33.21,34.42,314100,0
2006-07-26,34.27,34.37,33.55,34,267800,0
2006-07-27,35.95,39.51,35.9,36.75,959500,0
2006-07-28,36.66,37.91,36.24,37.75,440800,0
2006-07-31,37.7,38.38,37.55,38.16,362600,0
2006-08-01,38,38.25,37.02,37.58,270200,0
2006-08-02,37.55,37.79,37.06,37.3,220600,0
2006-08-03,37,38.04,36.58,37.82,165800,0
2006-08-04,38.5,38.94,37.07,37.83,386500,0
2006-08-07,37.63,38.31,37.13,38.29,335500,0
2006-08-08,38.49,39.32,38.01,38.16,399800,0
2006-08-09,37.9,38.29,36.95,36.96,351300,0
2006-08-10,36.16,39,35.9,38.61,471100,0
2006-08-11,38.4,38.5,37.74,38.1,238000,0
2006-08-14,38.35,38.82,37.97,38.11,168000,0
2006-08-15,38.75,39.28,38.62,39.12,150900,0
2006-08-16,39.24,39.85,39.2,39.6,162900,0
2006-08-17,39.4,39.62,39.24,39.41,172000,0
2006-08-18,39.16,39.5,39.01,39.45,177400,0
2006-08-21,39.2,39.34,38.61,38.75,143500,0
2006-08-22,38.65,39.08,38.37,38.87,124000,0
2006-08-23,38.9,38.99,37.59,37.81,128400,0
2006-08-24,38.05,38.22,37.17,38,185500,0
2006-08-25,37.98,38.14,37.2,37.76,93200,0
2006-08-28,37.11,38.32,37.03,38.28,172000,0
2006-08-29,38.5,38.9,38.16,38.9,289400,0
2006-08-30,39.1,39.14,38.18,38.24,273700,0
2006-08-31,38.35,38.75,38.12,38.34,446200,0
2006-09-01,38.35,39.32,38.11,38.77,141500,0
2006-09-05,38.67,39.42,38.5,39.22,284700,0
2006-09-06,38.97,39.11,38.08,38.08,227800,0
2006-09-07,37.83,38.81,37.65,38.4,226500,0
2006-09-08,38.63,38.95,38.41,38.87,166400,0
2006-09-11,38.62,38.85,38.23,38.5,247100,0
2006-09-12,38.5,38.81,38.33,38.76,239500,0
2006-09-13,39,40.13,38.92,40.06,331100,0
2006-09-14,40,40.89,39.49,40.38,457300,0
2006-09-15,41.25,41.72,40.64,40.8,556600,0
2006-09-18,40.8,41.02,40.12,40.4,265200,0
2006-09-19,40.43,41.22,39.14,41.1,304800,0
2006-09-20,41.35,42.19,41.15,41.82,298600,0
2006-09-21,41.83,42.28,41.48,41.71,324200,0
2006-09-22,41.5,41.95,40.68,41.05,162800,0
2006-09-25,41.15,41.6,40.53,41.03,324000,0
2006-09-26,41.16,41.5,40.9,41.3,220700,0
2006-09-27,41.32,41.9,40.82,40.94,331700,0
2006-09-28,41.1,41.21,40.07,40.75,341700,0
2006-09-29,40.95,40.95,39.6,39.6,379000,0
2006-10-02,39.66,39.87,38.91,39.31,310200,0
2006-10-03,39.2,40.31,38.7,39.63,335300,0
2006-10-04,39.46,40.4,39.17,40.15,241200,0
2006-10-05,40.05,40.48,39.91,40.28,321300,0
2006-10-06,40.03,42.01,39.97,41.52,348500,0
2006-10-09,42,42.64,41.56,42.52,432000,0
2006-10-10,42.8,42.8,41.98,42.42,266500,0
2006-10-11,42.17,43.18,42.01,42.86,267300,0
2006-10-12,43,44.1,42.83,44.01,249000,0
2006-10-13,44.35,44.38,43.29,43.62,250000,0
2006-10-16,43.62,44.59,43.6,44.26,108900,0
2006-10-17,43.85,44.02,43.11,43.78,126200,0
2006-10-18,44.02,44.1,42.93,43.09,190500,0
2006-10-19,42.95,43.85,42.88,43.83,142100,0
2006-10-20,43.83,43.83,43.23,43.45,152500,0
2006-10-23,43.27,44,42.64,43.09,165600,0
2006-10-24,42.99,43.37,42.5,42.8,169900,0
2006-10-25,42.85,43.21,42.19,42.7,146600,0
2006-10-26,42.98,43,42.09,42.73,283400,0
2006-10-27,41,42.09,40.15,41.79,385100,0
2006-10-30,41.5,41.98,41.11,41.68,331000,0
2006-10-31,41.88,41.9,41.33,41.72,386000,0
2006-11-01,41.9,41.9,39.68,40.03,345500,0
2006-11-02,39.8,39.8,39.3,39.4,198200,0
2006-11-03,39.4,39.65,38.82,39.28,150700,0
2006-11-06,39.28,39.97,39.12,39.79,248900,0
2006-11-07,39.89,40.68,39.58,39.71,203400,0
2006-11-08,39.6,40.25,39.48,40.06,196600,0
2006-11-09,40.1,40.12,39.11,39.36,168400,0
2006-11-10,39.21,39.35,38.7,39.08,154600,0
2006-11-13,39.1,39.51,39.02,39.39,213100,0
2006-11-14,39.54,39.8,39.31,39.7,311400,0
2006-11-15,39.88,41.89,39.88,40.9,409700,0
2006-11-16,41.25,41.7,41,41.42,245900,0
2006-11-17,41.56,41.56,40.81,40.92,186900,0
2006-11-20,40.95,41.53,40.64,41.46,188900,0
2006-11-21,41.49,41.5,40.9,41.3,205100,0
2006-11-22,41.24,41.74,41.19,41.53,117200,0
2006-11-24,41.02,41.49,40.82,41.24,53600,0
2006-11-27,41.01,41.01,39.69,40.06,271800,0
2006-11-28,40.04,40.1,39.5,39.93,205400,0
2006-11-29,40.08,40.55,39.72,40.42,280300,0
2006-11-30,40.43,40.5,39.66,40.2,259400,0
2006-12-01,40.31,40.5,39.63,40.47,266500,0
2006-12-04,40.46,42.05,40.46,41.66,282300,0
2006-12-05,41.74,42.3,41.5,42.01,184000,0
2006-12-06,42,42.27,41.61,41.93,119200,0
2006-12-07,41.9,42.31,41.57,41.86,95100,0
2006-12-08,41.8,42.2,41.43,41.73,105700,0
2006-12-11,41.85,42.73,41.8,41.92,228300,0
2006-12-12,42.04,42.26,41.02,41.35,260100,0
2006-12-13,41.55,41.68,40.7,41.25,126900,0
2006-12-14,41.4,41.8,40.84,41.03,122000,0
2006-12-15,41.07,41.55,41,41.17,191100,0
2006-12-18,41.14,41.44,40.16,40.38,151600,0
2006-12-19,40.28,40.55,39.57,40.48,232100,0
2006-12-20,40.65,40.92,40.43,40.5,92300,0
2006-12-21,40.5,40.7,39.76,40,156700,0
2006-12-22,40.07,40.07,38.39,38.72,340200,0
2006-12-26,38.63,40.24,38.46,39.98,198000,0
2006-12-27,40,40.67,40,40.46,137700,0
2006-12-28,40.47,40.7,40.17,40.31,85400,0
2006-12-29,40.18,40.78,40.05,40.13,123600,0
2007-01-03,40.3,40.3,39,39.54,253700,0
2007-01-04,39.54,40,38.78,39.69,138400,0
2007-01-05,39.13,39.71,38.78,39.34,143300,0
2007-01-08,39.22,39.91,39.07,39.74,139500,0
2007-01-09,39.72,40,38.62,39.18,128600,0
2007-01-10,38.8,39.21,38.48,39.2,129600,0
2007-01-11,39.32,40.65,39.22,40.08,112100,0
2007-01-12,40,40.58,39.78,40.31,117400,0
2007-01-16,40.5,40.55,39.94,40.14,145600,0
2007-01-17,40.05,40.73,39.87,40.03,144200,0
2007-01-18,40.05,40.05,38.73,39.03,202100,0
2007-01-19,39.13,39.78,38.87,39.45,82900,0
2007-01-22,39.49,39.49,38.42,39.02,144100,0
2007-01-23,39.04,39.99,38.95,39.6,112400,0
2007-01-24,39.8,40.32,39.37,40.29,184200,0
2007-01-25,38.4,38.83,37.08,38.83,770200,0
2007-01-26,38.98,39.58,37.37,37.8,481600,0
2007-01-29,37.5,37.64,37,37.2,530400,0
2007-01-30,37,37.78,37,37.5,539500,0
2007-01-31,37.45,38.35,37.23,38.15,373000,0
2007-02-01,38.24,38.93,38.02,38.84,209200,0
2007-02-02,39,39.42,38.96,39.31,357100,0
2007-02-05,38.82,39.15,37.56,37.67,405900,0
2007-02-06,37.74,37.84,37.45,37.79,256600,0
2007-02-07,37.91,38.11,37.45,38.02,171500,0
2007-02-08,38.03,38.03,37.31,37.54,198400,0
2007-02-09,37.47,37.51,36.97,37.09,160000,0
2007-02-12,36.85,37.78,36.85,37.43,209056,0
2007-02-13,37.55,37.67,37.07,37.4,206120,0
2007-02-14,37.39,37.66,36.94,37.16,288392,0
2007-02-15,37.18,37.33,36.73,37.14,368100,0
2007-02-16,37.14,37.38,36.66,37.29,225600,0
2007-02-20,37.26,37.95,37.17,37.8,277400,0
2007-02-21,37.71,38.32,37.66,38.09,308400,0
2007-02-22,38.1,38.39,37.79,38.18,212400,0
2007-02-23,38.06,38.91,37.95,38.74,388400,0
2007-02-26,38.82,39.14,38.6,38.82,382200,0
2007-02-27,37.12,38.49,36.93,37.77,515100,0
2007-02-28,37.8,38.38,37.46,38.05,397400,0
2007-03-01,37.2,37.76,36.8,37.14,477500,0
2007-03-02,36.9,37.4,36.5,36.77,404600,0
2007-03-05,36.53,37.08,35.75,36.1,559100,0
2007-03-06,36.51,37.03,36.5,36.77,374400,0
2007-03-07,36.77,37.25,36.54,36.85,223900,0
2007-03-08,36.9,37.05,36.6,36.81,275500,0
2007-03-09,37.25,37.73,36.87,37.33,192400,0
2007-03-12,37.35,37.92,37.21,37.78,202400,0
2007-03-13,37.59,37.62,36.59,36.65,335500,0
2007-03-14,36.65,37.57,36.61,37.52,245600,0
2007-03-15,37.9,38.19,37.56,37.95,156800,0
2007-03-16,37.95,37.96,37.53,37.8,301900,0
2007-03-19,38,38.38,37.81,38,214900,0
2007-03-20,38,38.41,37.91,38.35,124500,0
2007-03-21,38.5,39.14,38,38.93,241800,0
2007-03-22,38.96,38.99,38.7,38.96,213100,0
2007-03-23,38.97,39.24,38.86,39.05,187100,0
2007-03-26,38.9,39,38.02,38.2,375800,0
2007-03-27,38.1,38.12,37.69,37.85,89500,0
2007-03-28,37.71,37.88,37.08,37.73,445200,0
2007-03-29,38.02,38.16,37.36,37.79,229400,0
2007-03-30,37.74,37.89,36.84,37.44,235000,0
2007-04-02,37.45,37.49,36.91,37.44,137700,0
2007-04-03,37.55,38.2,37.53,37.98,176100,0
2007-04-04,37.85,37.97,37.32,37.71,115900,0
2007-04-05,37.73,37.79,37.41,37.68,71700,0
2007-04-09,37.67,37.95,37.36,37.55,170300,0
2007-04-10,37.41,38.36,37.23,38.27,205100,0
2007-04-11,38.27,38.27,37.7,38.07,212400,0
2007-04-12,37.96,38.49,37.84,38.39,144800,0
2007-04-13,38.46,38.84,38.14,38.83,356000,0
2007-04-16,38.92,39.94,38.92,39.83,170400,0
2007-04-17,39.88,40.25,39.39,40.1,283500,0
2007-04-18,39.9,39.98,39.47,39.55,263300,0
2007-04-19,39.3,40.07,39.14,39.87,240700,0
2007-04-20,40.65,40.67,39.76,40.11,179400,0
2007-04-23,39.91,41.09,39.91,40.87,188600,0
2007-04-24,40.82,41.21,40.58,41.19,175600,0
2007-04-25,44,48.09,43.9,45.81,1537314,0
2007-04-26,45.82,46.06,44.19,45.2,564000,0
2007-04-27,44.9,45.74,44.75,45.18,226900,0
2007-04-30,45.1,45.1,44.02,44.11,307500,0
2007-05-01,44.01,44.26,43.61,43.98,209300,0
2007-05-02,43.89,45.84,43.77,45.31,441200,0
2007-05-03,45.39,46.29,45.02,45.82,358600,0
2007-05-04,46,46.17,45.43,45.93,194600,0
2007-05-07,45.81,45.96,45.28,45.85,258300,0
2007-05-08,45.96,46.52,44.43,45.61,225900,0
2007-05-09,45.15,46.01,44.6,45.8,176700,0
2007-05-10,45.55,45.62,45.03,45.6,267800,0
2007-05-11,45.77,46.55,45.65,46.5,183700,0
2007-05-14,46.51,46.61,45.77,45.83,285879,0
2007-05-15,45.71,46.6,45.6,46.1,427000,0
2007-05-16,46.09,46.15,45.02,45.78,271000,0
2007-05-17,45.73,45.93,45.4,45.52,390900,0
2007-05-18,45.51,45.9,45.07,45.71,351100,0
2007-05-21,45.56,46.37,45.56,46.21,402000,0
2007-05-22,45.8,46.63,45.8,46.19,233900,0
2007-05-23,46.05,46.27,45.8,45.95,202300,0
2007-05-24,45.94,45.94,45.03,45.09,357200,0
2007-05-25,45.38,45.9,44.76,45.76,180200,0
2007-05-29,46.6,46.6,45.26,45.89,149500,0
2007-05-30,45.4,46.24,45.26,46.01,196100,0
2007-05-31,46.02,46.26,45.72,46.08,286100,0
2007-06-01,46.33,46.8,45.89,46.13,384200,0
2007-06-04,45.93,46.14,45.65,46.01,186500,0
2007-06-05,45.8,46.07,45.19,45.51,150300,0
2007-06-06,45.42,45.54,45.07,45.12,197900,0
2007-06-07,45.1,45.5,44.46,44.46,199200,0
2007-06-08,44.46,45.55,44.12,45.51,201200,0
2007-06-11,45.35,46,45.02,45.34,145300,0
2007-06-12,45.25,45.73,44.56,44.69,214200,0
2007-06-13,44.8,47.6,44.71,47.35,347800,0
2007-06-14,47.35,47.35,46.64,46.88,141000,0
2007-06-15,48.5,48.95,47.25,47.42,358500,0
2007-06-18,47.36,47.36,46.22,46.44,193100,0
2007-06-19,46.3,46.74,46.08,46.49,180500,0
2007-06-20,46.5,47.4,45.82,45.87,205400,0
2007-06-21,45.62,46.18,44.78,45.98,319000,0
2007-06-22,45.87,45.99,45.37,45.75,255400,0
2007-06-25,45.55,46.29,45.29,45.75,201400,0
2007-06-26,45.89,46.17,45.3,45.87,194400,0
2007-06-27,45.37,46.43,45.3,46.36,131500,0
2007-06-28,46.4,46.6,45.78,45.78,119300,0
2007-06-29,45.95,47.09,45.82,45.95,215700,0
2007-07-02,46.26,46.58,45.95,46.43,180300,0
2007-07-03,46.6,47.24,46.46,47.06,64405,0
2007-07-05,47.02,47.99,47.02,47.72,98400,0
2007-07-06,47.79,48.4,47.21,47.68,115100,0
2007-07-09,47.86,47.99,47.11,47.66,160104,0
2007-07-10,47.2,47.4,46.18,46.2,200703,0
2007-07-11,46.26,47.46,46.26,46.67,169500,0
2007-07-12,46.9,47.83,46.67,47.7,116000,0
2007-07-13,47.82,48.99,47.72,48.53,192600,0
2007-07-16,48.47,48.53,47.57,47.7,117200,0
2007-07-17,47.88,48.45,47.85,47.96,344300,0
2007-07-18,47.75,47.85,46.48,47.15,166600,0
2007-07-19,47.5,48.05,46.77,47.41,311100,0
2007-07-20,47.31,47.37,45.13,45.24,341100,0
2007-07-23,45.45,46.07,45.36,45.61,323600,0
2007-07-24,45.15,45.42,43.87,44.3,377600,0
2007-07-25,45.4,46.21,44.54,45.45,380300,0
2007-07-26,45.25,46.06,43.79,44.7,491800,0
2007-07-27,44.63,46.04,44.12,45.1,456400,0
2007-07-30,45.1,46.41,44.55,45.99,219800,0
2007-07-31,46.29,46.98,44.27,44.37,232500,0
2007-08-01,43.87,45.68,43.79,45.51,243000,0
2007-08-02,45.6,45.79,44.96,45.68,209400,0
2007-08-03,45.63,45.84,43.44,43.6,263100,0
2007-08-06,43.28,45.96,42.86,45.88,353200,0
2007-08-07,45.45,47.26,44.15,46.51,381500,0
2007-08-08,47.1,50.27,46.92,48.85,564900,0
2007-08-09,47.63,49.76,46.95,48.65,620100,0
2007-08-10,48.1,51.46,46.1,50.26,568200,0
2007-08-13,50.66,50.96,47.7,47.79,452000,0
2007-08-14,47.75,48.56,46.36,46.4,205400,0
2007-08-15,46.41,48.12,45.8,45.92,188500,0
2007-08-16,45.17,46.43,43.72,46.41,360300,0
2007-08-17,46.41,50,45.52,49.48,349800,0
2007-08-20,49.6,49.6,47.05,47.86,165000,0
2007-08-21,47.3,49.27,47.3,49.18,208400,0
2007-08-22,49.88,50.55,48.4,48.7,243800,0
2007-08-23,49.1,49.74,47.88,48.08,140200,0
2007-08-24,48.28,50.16,48.28,50.13,125400,0
2007-08-27,50.15,50.15,48.97,49.6,179500,0
2007-08-28,49.25,49.37,47.82,48.2,235200,0
2007-08-29,48.5,49.77,47.91,49.51,155900,0
2007-08-30,48.9,50.79,48.85,50.22,227900,0
2007-08-31,50.7,50.78,49.5,49.91,156600,0
2007-09-04,49.8,50.25,49.22,49.65,129300,0
2007-09-05,49.3,50,48.5,49.11,158200,0
2007-09-06,49.17,49.35,48.06,49.25,174700,0
2007-09-07,48.6,48.74,47.65,47.98,228400,0
2007-09-10,47.95,48.21,46.55,47.62,189100,0
2007-09-11,47.79,47.92,46.98,47.48,172700,0
2007-09-12,47.22,47.45,46.69,46.83,105000,0
2007-09-13,47.15,48.25,46.68,47.14,137200,0
2007-09-14,46.75,47.9,46.48,47.57,167500,0
2007-09-17,47.57,47.74,46.47,46.54,223300,0
2007-09-18,46.7,51,46,50.93,291400,0
2007-09-19,51.45,52.59,51.05,51.85,264700,0
2007-09-20,51.95,52.47,51.4,52.39,155200,0
2007-09-21,52.39,55,52.18,52.95,495100,0
2007-09-24,53.14,53.33,52.08,52.9,160400,0
2007-09-25,52.78,53.72,51.99,53.58,124300,0
2007-09-26,54.04,54.75,53.75,53.97,163300,0
2007-09-27,53.97,54.45,52.84,54.28,443300,0
2007-09-28,54.34,55,53.17,53.39,143300,0
2007-10-01,53.48,55.87,53.47,55.58,126600,0
2007-10-02,55.8,55.82,54.4,54.96,159500,0
2007-10-03,54.4,54.95,54.15,54.82,112800,0
2007-10-04,55.14,57.14,54.85,56.1,213000,0
2007-10-05,56.85,56.86,55.5,55.7,214000,0
2007-10-08,55.79,56.59,55.57,55.88,100700,0
2007-10-09,56.14,56.34,54.79,55.57,163100,0
2007-10-10,55.56,55.62,54.27,55.07,145600,0
2007-10-11,55.24,55.32,53.04,53.1,193000,0
2007-10-12,52.81,54.62,52.55,53.89,171200,0
2007-10-15,54.15,54.84,53.25,53.49,161600,0
2007-10-16,53.55,54.41,53.31,53.33,150900,0
2007-10-17,53.74,54.4,51.6,52.47,243200,0
2007-10-18,52.35,52.4,51.27,51.89,218600,0
2007-10-19,51.76,52.06,48.88,48.93,313200,0
2007-10-22,48.05,51.27,47.68,51.06,360200,0
2007-10-23,51.56,53.11,49.87,52.61,387300,0
2007-10-24,52.11,53.53,51.3,53.13,282900,0
2007-10-25,53,53.3,49.59,50.73,559300,0
2007-10-26,50.99,52.06,50.1,51.43,319000,0
2007-10-29,50.7,51.14,49.95,50.66,227700,0
2007-10-30,50.18,52.51,48.88,51.74,271000,0
2007-10-31,52.04,52.98,50.98,52.31,211100,0
2007-11-01,51.35,51.68,49.62,49.77,228700,0
2007-11-02,50.27,51.38,49.72,51.16,257900,0
2007-11-05,50.15,51.93,50.15,51.32,202260,0
2007-11-06,51.29,53.11,50.65,53,210100,0
2007-11-07,52.44,52.44,50.34,50.34,205500,0
2007-11-08,50.86,53.02,50.29,52.82,350000,0
2007-11-09,52.21,52.99,51.61,52.47,330400,0
2007-11-12,52.31,55.03,52.31,52.9,293900,0
2007-11-13,54,54.94,52.89,54.74,250130,0
2007-11-14,54.98,55.11,54.08,54.47,226010,0
2007-11-15,54.2,54.71,53.56,54.34,227800,0
2007-11-16,54.45,55.03,53.91,54.99,290900,0
2007-11-19,54.51,54.51,52.55,53.21,216880,0
2007-11-20,53.08,55.01,53.08,55.01,348600,0
2007-11-21,54.58,54.99,53.01,53.01,322000,0
2007-11-23,53.32,54.64,53.31,54.36,101100,0
2007-11-26,54.35,55.01,52.54,52.64,175600,0
2007-11-27,52.84,54.88,52.64,53.89,235500,0
2007-11-28,54.38,55.47,54.17,54.99,206725,0
2007-11-29,54.76,55.21,54.2,54.71,120600,0
2007-11-30,55.71,55.71,53.79,54.22,285700,0
2007-12-03,53.67,55.34,53.67,54.26,199686,0
2007-12-04,53.65,53.72,52.86,53.58,196430,0
2007-12-05,54.55,54.83,54.03,54.48,192400,0
2007-12-06,54.48,55.52,54.3,55,357100,0
2007-12-07,55.29,55.29,54.54,54.95,308581,0
2007-12-10,54.95,56.57,54.95,55.8,206700,0
2007-12-11,56.89,56.92,54.95,55.06,430409,0
2007-12-12,56.71,57,54.37,55.22,221700,0
2007-12-13,55.56,55.56,54.15,55.12,130700,0
2007-12-14,54.64,55.09,53.22,53.25,158615,0
2007-12-17,53,53.14,51.69,51.69,222900,0
2007-12-18,52.22,53.84,51.7,53.74,223300,0
2007-12-19,53.75,54.25,53.3,53.63,171806,0
2007-12-20,54.12,54.64,52.56,54.64,164700,0
2007-12-21,55.49,55.81,54.58,55.48,383600,0
2007-12-24,55.25,57.21,55.25,56.99,57000,0
2007-12-26,56.99,57.02,55.24,56.42,114000,0
2007-12-27,56.48,56.48,54.55,54.55,145400,0
2007-12-28,55.5,55.8,53.51,53.51,143000,0
2007-12-31,53.08,54.43,51.54,53.33,172400,0
2008-01-02,53.14,53.44,51.26,51.62,198218,0
2008-01-03,51.92,53.22,51.92,52.09,148400,0
2008-01-04,51.5,51.81,50.77,51.01,193600,0
2008-01-07,51.36,52.44,51,52.23,388000,0
2008-01-08,52.18,52.46,51.02,51.65,474300,0
2008-01-09,51.5,53.39,51.41,53.31,545430,0
2008-01-10,52.78,53.54,51.9,52.36,489300,0
2008-01-11,51.84,54.65,51.84,53.64,353057,0
2008-01-14,53.96,54.15,52.52,52.9,311273,0
2008-01-15,51.97,53.51,51.97,52.96,338162,0
2008-01-16,52.99,54.64,52.85,53.81,187000,0
2008-01-17,53.53,54.31,51.77,52.12,203478,0
2008-01-18,52.12,53,51.39,52.03,426005,0
2008-01-22,50.05,52.15,49.42,50.54,370617,0
2008-01-23,50.32,50.4,48.62,50,510883,0
2008-01-24,50.5,53,49.62,50.88,625226,0
2008-01-25,51.18,53.43,50.48,50.52,454433,0
2008-01-28,50.31,51.54,50.1,51.44,316430,0
2008-01-29,51.78,52,50.73,51.06,205044,0
2008-01-30,50.93,52.19,49.86,50.64,309550,0
2008-01-31,49.95,52.26,49.71,51.63,256204,0
2008-02-01,51.6,53.07,51.03,52.5,191600,0
2008-02-04,51.7,52,50.26,51.86,339600,0
2008-02-05,50.91,51.28,48.97,49.85,426241,0
2008-02-06,49.85,50.53,48.76,48.83,204900,0
2008-02-07,48.65,49.54,48.16,48.54,353200,0
2008-02-08,48.25,48.86,47.51,47.88,324510,0
2008-02-11,47.8,48.05,47.19,47.51,242966,0
2008-02-12,47.82,48.45,47.4,47.69,351452,0
2008-02-13,48.26,48.98,47.64,48.84,235662,0
2008-02-14,48.83,49,46.82,47.34,203673,0
2008-02-15,47.01,47.07,46,46.31,202030,0
2008-02-19,46.83,48.04,46.5,47.78,201100,0
2008-02-20,47.86,48.09,46.97,48.09,194100,0
2008-02-21,48.57,49.39,46.82,47.02,217800,0
2008-02-22,47,47.43,46.07,47.21,194489,0
2008-02-25,47.32,48.37,46.9,48.03,238111,0
2008-02-26,48.03,48.03,46.82,46.84,261583,0
2008-02-27,46.55,47.29,45.71,45.95,274372,0
2008-02-28,45.5,46.2,45.32,45.76,313202,0
2008-02-29,45.1,45.24,44.23,44.4,260200,0
2008-03-03,44.34,45.6,44.07,45.01,406625,0
2008-03-04,44.52,45.25,44.31,44.91,515900,0
2008-03-05,45.32,45.67,44.28,44.82,363400,0
2008-03-06,44.49,45.01,43.81,44.63,438528,0
2008-03-07,44.14,44.64,43.98,44.15,329000,0
2008-03-10,44.32,45.12,44.13,44.22,407000,0
2008-03-11,45.65,45.73,44.15,44.86,526171,0
2008-03-12,45.21,45.45,44.53,44.57,386900,0
2008-03-13,43.97,45.86,43.79,45.68,239710,0
2008-03-14,45.69,46.04,43.79,44.37,287700,0
2008-03-17,43.4,45.08,42.89,44.16,328600,0
2008-03-18,45.4,46.37,44.82,46.31,265405,0
2008-03-19,46.26,47.13,44.83,44.83,244700,0
2008-03-20,44.88,46.73,44.27,45.57,620100,0
2008-03-24,45.84,46.9,45.47,46.38,195700,0
2008-03-25,46.01,46.41,45.25,46.03,176500,0
2008-03-26,45.67,46.34,45.12,46.25,222200,0
2008-03-27,46.31,47.06,45.81,46.08,212200,0
2008-03-28,46.24,47.26,46.21,46.89,307000,0
2008-03-31,46.89,47.51,46.85,47,284788,0
2008-04-01,47.75,48.52,47.24,48.45,271268,0
2008-04-02,48.07,49.07,47.93,48.57,242902,0
2008-04-03,48.27,48.38,47.42,47.95,231868,0
2008-04-04,48.12,48.5,47.42,48.26,353784,0
2008-04-07,48.51,48.51,47.64,47.87,174000,0
2008-04-08,47.47,48.18,47.23,48.18,438727,0
2008-04-09,48.19,48.91,47.59,48,408700,0
2008-04-10,47.89,48.62,47.76,48.59,369800,0
2008-04-11,48.11,48.15,47.15,47.7,327600,0
2008-04-14,47.6,47.85,47.17,47.25,204051,0
2008-04-15,47.55,47.55,46.71,47.15,226288,0
2008-04-16,47.52,48.98,47.52,48.91,179193,0
2008-04-17,49.08,49.08,47.87,48.19,148048,0
2008-04-18,48.98,49.73,48.75,49.73,195053,0
2008-04-21,49.39,49.6,48.51,48.89,125838,0
2008-04-22,48.66,48.71,47.07,47.83,307847,0
2008-04-23,50.04,57.78,49.74,57.08,1262750,0
2008-04-24,57,58.36,56.02,58.31,561449,0
2008-04-25,58.09,59,57.14,58.39,381385,0
2008-04-28,58.63,59.01,57.8,58.24,660116,0
2008-04-29,58.27,58.75,57.23,57.45,457944,0
2008-04-30,57.51,59.18,57.06,58.73,437844,0
2008-05-01,58.81,59.98,58,59.56,328803,0
2008-05-02,59.92,59.92,58.92,58.92,275170,0
2008-05-05,58.88,59.32,58.45,59.05,236834,0
2008-05-06,59,59,57.69,58.06,291752,0
2008-05-07,58.23,58.82,56.82,56.9,279455,0
2008-05-08,57.24,57.97,56.69,57.85,333330,0
2008-05-09,57.22,57.99,56.81,57.76,296096,0
2008-05-12,57.61,58.73,57.37,58.28,187266,0
2008-05-13,58.25,58.56,57.73,58.37,245253,0
2008-05-14,57.83,59.08,57.83,58.5,231895,0
2008-05-15,58.71,59.06,57.75,58.85,179499,0
2008-05-16,59.34,59.34,57.36,58.17,180512,0
2008-05-19,58.5,58.71,57.36,57.9,197305,0
2008-05-20,57.89,57.89,55.85,56.49,272603,0
2008-05-21,56.74,57.33,55.39,55.62,177537,0
2008-05-22,55.72,56.13,55.08,55.22,160076,0
2008-05-23,54.9,55.06,53.78,54.27,179517,0
2008-05-27,54.46,54.95,53.63,54.55,177497,0
2008-05-28,55.68,58.39,53.81,54.4,212223,0
2008-05-29,54.34,56.14,54.09,55.46,242607,0
2008-05-30,55.61,56.09,55.08,55.68,180669,0
2008-06-02,55.83,55.83,53.78,54.79,150601,0
2008-06-03,55,55.54,52.34,53.15,324933,0
2008-06-04,52.57,53.91,52.45,53.6,232325,0
2008-06-05,53.64,54.86,53.24,54.86,227492,0
2008-06-06,54.39,54.39,51.56,51.71,240272,0
2008-06-09,52.21,52.21,50.71,51.65,317930,0
2008-06-10,51.12,52.6,51.1,51.9,223228,0
2008-06-11,51.66,51.75,50.28,50.28,179719,0
2008-06-12,50.84,52.1,50.5,50.87,207427,0
2008-06-13,51.73,51.96,50.79,51.82,234894,0
2008-06-16,51.93,51.93,51,51.35,270446,0
2008-06-17,51.8,52.34,51.45,52.08,367247,0
2008-06-18,52.03,52.58,51.36,52.18,341166,0
2008-06-19,52.15,53.89,51.73,53.89,264280,0
2008-06-20,53.65,54.42,52.16,53.05,411558,0
2008-06-23,53.27,54.15,52.86,53.85,253213,0
2008-06-24,53.59,54.68,52.97,53.49,318468,0
2008-06-25,53.41,53.8,51.91,52.94,290043,0
2008-06-26,52.18,52.27,50.79,51.08,377113,0
2008-06-27,51,51.02,48.92,48.94,678904,0
2008-06-30,48.76,49.52,48.1,48.79,466653,0
2008-07-01,48.1,50.06,47.96,49.59,439550,0
2008-07-02,49.66,49.99,48.87,49.15,406730,0
2008-07-03,49.2,50.11,49.15,49.37,186118,0
2008-07-07,49.87,50.46,48.4,49.01,230181,0
2008-07-08,48.99,51.06,48.3,50.71,315960,0
2008-07-09,50.71,50.71,49.85,49.96,216992,0
2008-07-10,49.79,51.47,49.66,51.26,341289,0
2008-07-11,50.48,51.71,50.13,51.27,244938,0
2008-07-14,51.8,51.8,50.02,51.26,297131,0
2008-07-15,50.41,51.74,50.37,51.32,586044,0
2008-07-16,51.63,53.54,51.5,53.2,277938,0
2008-07-17,52.8,54.45,52.29,54.09,395041,0
2008-07-18,54.16,54.16,52.81,53.68,211903,0
2008-07-21,53.51,53.99,52.32,53,259351,0
2008-07-22,52.7,55.58,52.28,55.54,406074,0
2008-07-23,55.75,55.75,54.14,55.22,245699,0
2008-07-24,59.38,64.67,57.44,63.44,1151194,0
2008-07-25,63.3,65.49,63.27,65.17,653427,0
2008-07-28,62.5,62.5,58.83,61.58,1228749,0
2008-07-29,61.69,64.25,61.68,62.71,366793,0
2008-07-30,63.3,64.86,62.47,63.13,364965,0
2008-07-31,61.93,64,61.72,62.9,255695,0
2008-08-01,62.78,63.25,61.28,62.93,162212,0
2008-08-04,62.78,64.02,61.57,63.29,210219,0
2008-08-05,64.05,64.56,63.13,64.26,215254,0
2008-08-06,64.22,64.22,61.87,62.08,518526,0
2008-08-07,61.64,62.71,60.89,62.17,303511,0
2008-08-08,62.17,64.2,61.86,64.08,197314,0
2008-08-11,63.41,64.24,62.46,63.5,287245,0
2008-08-12,64.32,64.32,62.38,63.31,235256,0
2008-08-13,63.16,64.24,62.61,63.7,216138,0
2008-08-14,64.35,65,63.23,64.06,236571,0
2008-08-15,64.27,66.21,63.96,64.52,358801,0
2008-08-18,64.77,64.99,63.76,64.24,281670,0
2008-08-19,64.09,64.35,62.52,63.01,212601,0
2008-08-20,63.01,63.99,61.79,63.13,190258,0
2008-08-21,63.06,63.69,62.3,63.12,242643,0
2008-08-22,64.42,64.42,62.57,63.18,220526,0
2008-08-25,62.95,63.42,60.72,61.91,263604,0
2008-08-26,61.75,62.18,60.69,61.56,196929,0
2008-08-27,60.7,61.73,60.7,61.37,234204,0
2008-08-28,61.71,63.78,61.44,63.5,224954,0
2008-08-29,63.18,63.2,62.01,62.33,140510,0
2008-09-02,63.09,63.92,62.47,62.81,419629,0
2008-09-03,61.97,63.5,61.97,62.57,280210,0
2008-09-04,62,62.25,58.61,58.79,270353,0
2008-09-05,58.52,59.11,57.54,58.63,424220,0
2008-09-08,59.91,60.69,58.78,60.39,244347,0
2008-09-09,59.88,61.7,58.25,58.25,183157,0
2008-09-10,58.51,59.68,58.1,58.62,186729,0
2008-09-11,58.1,59.87,57.68,59.77,142415,0
2008-09-12,59.35,60.05,59,59.91,127438,0
2008-09-15,58.54,59.78,57.93,58.26,289117,0
2008-09-16,57.08,59,56.51,59,231195,0
2008-09-17,58.65,58.65,55.43,55.55,275508,0
2008-09-18,56.3,59,54.55,58.74,378488,0
2008-09-19,61.07,61.07,58.14,59.38,633002,0
2008-09-22,58.83,59.5,57.76,58.2,299886,0
2008-09-23,58.37,59.5,57.31,57.51,230709,0
2008-09-24,56.88,58.13,55.43,55.56,264888,0
2008-09-25,55.22,56.12,54.94,55.45,358699,0
2008-09-26,54.49,56.42,54.4,56.34,285528,0
2008-09-29,55.54,56.59,53.17,54.02,432081,0
2008-09-30,54.42,57.36,53.67,57.16,439257,0
2008-10-01,56.93,57.38,55.37,56.17,207468,0
2008-10-02,55.64,55.64,52.97,53.28,154142,0
2008-10-03,54.01,56.64,54.01,54.12,250815,0
2008-10-06,53,53.23,49.16,51.54,304181,0
2008-10-07,51.24,52.76,49.28,49.32,276002,0
2008-10-08,48.27,48.85,45.51,46.27,356842,0
2008-10-09,46.11,47.44,42.43,42.5,364158,0
2008-10-10,40.98,46.46,37.71,42.8,518927,0
2008-10-13,44.78,46.69,43.31,46.69,345478,0
2008-10-14,47.36,47.75,44.84,46.23,294306,0
2008-10-15,45.47,45.67,40.9,41.15,143041,0
2008-10-16,41.32,47.11,40.3,46.52,371274,0
2008-10-17,46.33,46.76,44.01,44.17,347344,0
2008-10-20,44.76,46.87,44.01,46.87,198915,0
2008-10-21,46.27,46.68,44.65,45.25,180724,0
2008-10-22,45,45.67,42.49,43.35,223827,0
2008-10-23,43.15,44.15,39.6,43.21,299534,0
2008-10-24,43.97,43.97,39.3,40.43,187081,0
2008-10-27,39.82,39.91,36.75,36.75,426775,0
2008-10-28,38.77,41.07,37.4,40.93,443380,0
2008-10-29,41.43,44.63,40.61,42.59,389425,0
2008-10-30,42.71,43.89,42.1,43.87,238403,0
2008-10-31,43.36,46,42.94,45.57,270001,0
2008-11-03,44.82,45.97,44.18,45.03,219266,0
2008-11-04,45.63,46.24,44,44.8,176210,0
2008-11-05,44.23,44.79,41.66,41.89,261395,0
2008-11-06,41.68,42.03,40.38,40.65,174804,0
2008-11-07,40.87,41.51,39.94,40.9,168625,0
2008-11-10,41.65,41.75,40.32,40.86,160906,0
2008-11-11,40.42,42.41,39.99,41.43,273453,0
2008-11-12,41.04,42.47,40.4,41.51,387628,0
2008-11-13,41.74,44.38,38.49,44.34,353305,0
2008-11-14,43.6,43.66,39.94,39.98,262508,0
2008-11-17,39.74,42.63,39.72,40.83,199325,0
2008-11-18,40.79,42.4,40.26,41.51,327781,0
2008-11-19,41.38,42.49,37.57,37.68,178533,0
2008-11-20,37.34,38.38,35.77,35.98,498610,0
2008-11-21,36.54,37.96,33.9,37.74,386407,0
2008-11-24,38.29,39.52,36.95,38.23,445563,0
2008-11-25,39.67,39.67,36.58,38.02,205745,0
2008-11-26,36.31,39.85,36.28,39.82,202216,0
2008-11-28,39.25,40.62,38.87,40.62,65861,0
2008-12-01,39.69,40.09,36.04,36.28,237648,0
2008-12-02,37.1,38.81,36.31,38.8,362361,0
2008-12-03,37.81,39.48,36.42,38.73,271709,0
2008-12-04,38.16,39.4,35.9,36.68,261594,0
2008-12-05,36.3,38.63,34.7,38.52,208555,0
2008-12-08,38.72,41.07,38.72,40.31,268908,0
2008-12-09,39.81,41.8,39.4,39.76,190560,0
2008-12-10,39.94,41.78,39.31,41.02,203855,0
2008-12-11,40.46,40.75,38.59,39.4,305943,0
2008-12-12,38.05,40.14,37.64,39.18,383363,0
2008-12-15,39.46,40.08,37.18,38.24,334046,0
2008-12-16,39.5,42.19,38.74,41.99,364327,0
2008-12-17,41.48,42.2,40.61,41.22,228033,0
2008-12-18,40.73,42.34,40.52,41.42,224758,0
2008-12-19,41.92,43.7,41.21,41.53,427087,0
2008-12-22,41.44,41.44,39.29,40.59,196629,0
2008-12-23,40.91,41.33,39.21,39.58,218490,0
2008-12-24,39.74,40.38,39.22,40.02,81237,0
2008-12-26,40.87,40.99,39.62,40.72,153212,0
2008-12-29,40.63,40.82,39.49,40.15,238130,0
2008-12-30,40.53,42.23,40.4,42.21,253837,0
2008-12-31,42.44,45.13,42.44,44.55,338716,0
2009-01-02,44.62,45.69,44.07,45.31,253881,0
2009-01-05,45.5,46.45,45.31,46.12,403832,0
2009-01-06,46.41,46.75,45.6,46.22,297115,0
2009-01-07,45.43,45.76,42.83,43.25,406399,0
2009-01-08,43.23,43.53,42.56,43.42,296516,0
2009-01-09,43.29,43.3,41.4,41.54,279266,0
2009-01-12,41.6,41.76,40.69,41.09,355710,0
2009-01-13,41.08,41.62,39,39.65,394293,0
2009-01-14,39.06,39.21,37.28,37.56,400624,0
2009-01-15,37.46,37.71,35.53,37.2,516535,0
2009-01-16,38.06,38.06,36.62,37.38,398292,0
2009-01-20,36.97,37.3,35.58,35.7,413347,0
2009-01-21,36.3,37.3,35.71,36.98,725131,0
2009-01-22,30.3,31.48,26.33,29.99,3224576,0
2009-01-23,29.53,30.59,28.43,29.49,1064795,0
2009-01-26,29,30.18,28.84,29.41,492325,0
2009-01-27,29.6,30.37,28.87,30.15,633644,0
2009-01-28,30.56,31.14,29.28,29.93,702264,0
2009-01-29,29.05,29.61,28.15,28.33,619337,0
2009-01-30,28.76,28.94,27.65,27.87,403650,0
2009-02-02,27.56,27.78,26.6,27.29,586345,0
2009-02-03,27.48,27.56,26.54,27.34,452279,0
2009-02-04,27.21,27.57,26.82,27.25,499793,0
2009-02-05,26.9,27.82,26.9,27.71,703175,0
2009-02-06,28.1,28.12,27.75,27.91,647705,0
2009-02-09,27.69,28.19,27.53,27.82,421917,0
2009-02-10,27.71,28.08,26.76,26.88,759919,0
2009-02-11,26.78,27.13,26.28,26.91,341680,0
2009-02-12,26.56,27.09,25.98,27.09,363812,0
2009-02-13,26.86,27.1,26.25,26.57,467623,0
2009-02-17,26.01,26.33,24.85,25.82,628459,0
2009-02-18,26.01,26.04,24.69,25.1,482041,0
2009-02-19,25.34,25.68,24.87,24.98,289102,0
2009-02-20,24.57,24.88,23.72,24.27,366162,0
2009-02-23,24.55,24.62,22.82,22.88,398033,0
2009-02-24,23.22,23.48,22.52,23.29,363716,0
2009-02-25,23,23.29,22.24,22.8,529222,0
2009-02-26,23.11,23.73,22.9,23.28,528619,0
2009-02-27,22.81,23.2,22.07,22.91,576918,0
2009-03-02,22.8,23.02,22.13,22.77,761534,0
2009-03-03,23.1,23.27,22.59,22.72,536471,0
2009-03-04,22.76,24.1,22.75,23.66,598129,0
2009-03-05,22.78,23.5,22.55,22.8,548636,0
2009-03-06,22.91,23.26,21.65,22.29,339841,0
2009-03-09,22.3,22.64,21.7,22.05,350331,0
2009-03-10,22.53,23.44,22.19,23.41,316167,0
2009-03-11,23.49,23.71,22.53,22.83,247181,0
2009-03-12,22.79,23.48,22.14,23.32,396333,0
2009-03-13,23.51,23.86,23.27,23.43,281482,0
2009-03-16,23.84,24.18,23.53,23.62,652525,0
2009-03-17,23.62,24.77,23.21,24.77,507579,0
2009-03-18,24.77,26.77,24.32,26.42,436551,0
2009-03-19,26.5,26.89,25.79,26.23,486092,0
2009-03-20,26.42,26.64,24.45,24.76,420443,0
2009-03-23,25.42,26.83,25.29,26.82,524487,0
2009-03-24,26.51,26.95,26.11,26.2,224578,0
2009-03-25,26.55,27.65,26.16,27.11,303720,0
2009-03-26,27.39,28.59,27.27,28.59,342255,0
2009-03-27,28.12,28.28,27.76,27.95,378437,0
2009-03-30,27.28,27.29,26.36,26.82,297174,0
2009-03-31,27.1,27.19,26.29,26.68,345760,0
2009-04-01,26.27,27.48,26,27.41,451257,0
2009-04-02,28.09,29.85,27.9,29.36,754551,0
2009-04-03,29.33,29.93,28.92,29.8,327750,0
2009-04-06,29.49,30.18,28.94,30.15,359502,0
2009-04-07,29.72,30.37,29.16,29.42,292177,0
2009-04-08,29.56,29.85,29.26,29.6,177720,0
2009-04-09,30.36,31.04,30.12,31.02,317126,0
2009-04-13,30.58,31.02,29.62,30.69,270064,0
2009-04-14,30.2,30.71,29.69,30.44,175493,0
2009-04-15,30.19,31.05,30.09,31.05,164557,0
2009-04-16,31.2,31.63,30.43,31.44,253901,0
2009-04-17,31.48,32.17,31.08,31.57,220073,0
2009-04-20,30.96,31.02,30.1,30.5,225721,0
2009-04-21,30.51,31.1,30.01,31.05,384211,0
2009-04-22,30.88,33.56,30.83,32.84,546418,0
2009-04-23,32.96,32.96,30.71,31.12,544781,0
2009-04-24,31.39,31.94,30.96,31.66,239345,0
2009-04-27,31.1,31.98,30.83,31.35,260237,0
2009-04-28,30.99,31.75,30.69,31.37,265757,0
2009-04-29,31.56,32.87,31.36,32.37,303334,0
2009-04-30,32.76,33.05,31.43,31.93,381266,0
2009-05-01,32.32,32.32,31.45,31.69,306154,0
2009-05-04,32.19,32.4,31.49,32.33,462561,0
2009-05-05,32.32,32.63,32.05,32.42,365807,0
2009-05-06,32.87,32.95,31.38,32.41,343422,0
2009-05-07,32.85,32.86,31.61,32,199688,0
2009-05-08,32.41,34,32.41,34,222976,0
2009-05-11,33.06,33.39,31.72,31.76,296483,0
2009-05-12,31.94,32,31.03,31.54,165667,0
2009-05-13,31.44,31.44,29.65,30.17,245585,0
2009-05-14,30.37,31.01,30.15,30.54,354881,0
2009-05-15,30.42,30.97,29.9,30.39,205259,0
2009-05-18,30.7,32.03,30.7,31.97,208586,0
2009-05-19,31.97,32.32,31.73,31.86,236584,0
2009-05-20,32.17,32.98,32.1,32.59,329974,0
2009-05-21,32.27,32.38,31.4,32.06,250576,0
2009-05-22,32.17,32.17,31.5,31.99,277423,0
2009-05-26,31.68,33.89,31.68,33.61,268939,0
2009-05-27,33.43,33.62,32.78,32.93,301346,0
2009-05-28,33.22,33.59,32.05,33.09,341123,0
2009-05-29,33.29,33.29,32,32.87,421209,0
2009-06-01,33.08,34.11,33.08,34.06,276715,0
2009-06-02,33.8,35.48,33.7,35.04,401147,0
2009-06-03,34.83,34.85,34.4,34.68,170119,0
2009-06-04,34.79,35.8,34.41,35.71,255398,0
2009-06-05,35.95,37.38,35.9,37.11,319522,0
2009-06-08,36.74,37.39,36.25,36.97,182354,0
2009-06-09,37.06,37.37,36.5,36.78,252696,0
2009-06-10,37.2,37.57,35.41,36.45,199959,0
2009-06-11,36.46,36.92,36.04,36.19,231242,0
2009-06-12,35.93,36.89,35.29,36.78,168030,0
2009-06-15,36.1,36.14,35.32,35.75,197228,0
2009-06-16,36.02,36.58,35.06,35.73,250714,0
2009-06-17,35.64,35.94,34.96,35.61,278022,0
2009-06-18,35.61,36.64,35.57,35.77,499057,0
2009-06-19,36.31,36.96,35.96,36,298334,0
2009-06-22,35.47,35.58,33.74,33.75,333807,0
2009-06-23,33.93,34.11,33.58,33.64,149378,0
2009-06-24,33.66,33.85,32.86,33.08,218046,0
2009-06-25,32.92,33.57,32.71,33.57,205459,0
2009-06-26,33.46,33.68,33.03,33.68,955586,0
2009-06-29,33.48,33.64,33,33.28,184377,0
2009-06-30,33.4,33.47,32.7,32.75,146105,0
2009-07-01,32.97,33.68,32.69,33.67,236970,0
2009-07-02,33.46,33.46,32,32,182921,0
2009-07-06,31.95,32.16,31.16,32.08,189898,0
2009-07-07,32.19,32.45,30.95,30.96,301067,0
2009-07-08,31.18,31.43,30.59,30.98,98797,0
2009-07-09,31,31,30.18,30.32,148378,0
2009-07-10,30.12,30.4,29.8,30.15,166292,0
2009-07-13,30.19,30.92,29.48,30.86,210236,0
2009-07-14,30.82,31.36,30.62,31.26,92802,0
2009-07-15,31.8,33.59,31.72,33.46,289598,0
2009-07-16,33.35,33.98,32.94,33.85,218274,0
2009-07-17,33.95,33.95,33.41,33.51,192231,0
2009-07-20,33.78,33.81,33.3,33.48,190729,0
2009-07-21,33.5,33.79,33.2,33.57,203452,0
2009-07-22,33.31,34.25,33.31,33.81,177921,0
2009-07-23,33.89,35.05,33.49,35,169142,0
2009-07-24,34.65,34.88,33.9,34.41,231852,0
2009-07-27,34.25,34.25,33,33.4,123392,0
2009-07-28,33.07,33.36,32.36,32.79,166636,0
2009-07-29,32.6,32.89,32.25,32.55,137517,0
2009-07-30,32.86,33.66,32.77,33.19,166081,0
2009-07-31,33.15,33.37,32.71,32.73,234537,0
2009-08-03,32.94,33.02,32.49,32.76,173540,0
2009-08-04,32.5,32.99,32.37,32.66,159160,0
2009-08-05,33.02,33.02,31.71,32.08,147092,0
2009-08-06,32.08,32.17,31.41,31.73,170307,0
2009-08-07,32.29,32.57,31.6,32.31,186417,0
2009-08-10,32.08,32.55,31.82,32.5,140666,0
2009-08-11,32.43,32.47,31.82,31.86,223798,0
2009-08-12,31.99,32.86,31.86,32.51,147243,0
2009-08-13,32.72,33.04,32.33,32.68,126725,0
2009-08-14,32.68,32.73,31.9,32.25,105230,0
2009-08-17,31.73,32.46,31.43,32.26,247606,0
2009-08-18,32.51,32.58,32.13,32.34,121104,0
2009-08-19,32,32.85,31.77,32.7,330150,0
2009-08-20,32.73,33.46,32.6,33.37,146858,0
2009-08-21,33.69,34.9,33.68,34.72,372886,0
2009-08-24,34.91,35.15,34.35,34.54,281969,0
2009-08-25,34.61,34.85,34.08,34.18,252349,0
2009-08-26,34.18,34.18,33.68,33.79,337781,0
2009-08-27,33.92,34.2,33.62,33.84,286418,0
2009-08-28,34.03,34.34,33.66,34.21,346008,0
2009-08-31,34,34.1,33.65,33.76,249829,0
2009-09-01,33.62,33.97,32.55,32.59,439251,0
2009-09-02,32.41,32.59,32,32.21,184629,0
2009-09-03,32.45,32.58,31.85,32.5,192104,0
2009-09-04,32.5,32.97,32.49,32.83,297369,0
2009-09-08,33.32,33.5,32.87,33.4,212906,0
2009-09-09,33.5,33.7,33.2,33.39,152207,0
2009-09-10,33.38,33.53,32.94,33.25,324211,0
2009-09-11,33.24,33.78,33.16,33.67,155198,0
2009-09-14,33.53,33.75,33.5,33.72,173328,0
2009-09-15,33.82,34.6,33.69,34.32,219870,0
2009-09-16,34.52,34.97,34.01,34.82,217119,0
2009-09-17,34.85,35.05,34.75,34.94,178115,0
2009-09-18,35.2,36.2,35.03,36.07,333283,0
2009-09-21,35.84,36.02,34.88,34.97,259575,0
2009-09-22,35.15,35.86,34.74,35.59,172652,0
2009-09-23,35.6,36.31,35.16,35.87,215840,0
2009-09-24,35.96,35.99,35.16,35.49,243944,0
2009-09-25,35.36,35.5,35.02,35.15,102149,0
2009-09-28,35.44,36.4,35.2,36.28,141462,0
2009-09-29,36.42,36.77,36.1,36.68,159435,0
2009-09-30,36.81,36.81,35.63,35.99,134420,0
2009-10-01,35.9,35.9,35,35.03,110295,0
2009-10-02,34.91,35,34.52,34.54,204637,0
2009-10-05,34.6,35.34,34.35,35.27,197102,0
2009-10-06,35.42,36.05,35.4,35.97,92984,0
2009-10-07,35.78,36.17,35.72,36.13,95639,0
2009-10-08,36.51,36.58,36.07,36.24,146781,0
2009-10-09,36.15,37.4,36.15,37.36,153747,0
2009-10-12,37.61,37.8,37.45,37.77,196383,0
2009-10-13,37.78,37.92,37.23,37.76,138321,0
2009-10-14,38.12,38.92,37.89,38.87,173974,0
2009-10-15,38.69,39.39,38.66,39.3,166825,0
2009-10-16,38.68,38.85,36.46,37.05,586359,0
2009-10-19,37.23,37.26,36.56,36.82,281986,0
2009-10-20,36.8,36.82,36.15,36.3,283861,0
2009-10-21,36.1,36.83,35.45,35.49,398949,0
2009-10-22,37.67,37.68,36.29,36.47,485032,0
2009-10-23,36.71,36.71,35.16,36,449925,0
2009-10-26,36.05,36.64,35.03,35.51,370865,0
2009-10-27,35.62,35.78,34.65,35.02,435414,0
2009-10-28,34.88,34.9,34.32,34.62,475532,0
2009-10-29,35.08,35.12,34.6,34.99,429658,0
2009-10-30,34.83,34.89,33.87,34.16,405812,0
2009-11-02,34.35,34.43,33.44,33.82,400585,0
2009-11-03,33.58,34.04,33.2,33.88,313100,0
2009-11-04,34.15,34.48,33.67,33.74,293474,0
2009-11-05,34.02,35.27,34.02,35.08,302634,0
2009-11-06,34.79,35.11,34.32,34.7,173600,0
2009-11-09,34.91,35.54,34.91,35.24,165994,0
2009-11-10,34.96,35.36,34.43,34.99,501555,0
2009-11-11,35.26,35.63,34.76,35.07,314067,0
2009-11-12,34.9,35.3,34.46,34.52,169290,0
2009-11-13,34.53,34.85,34.25,34.66,469076,0
2009-11-16,34.91,35.8,34.91,35.66,200297,0
2009-11-17,35.52,35.66,34.93,35.12,245281,0
2009-11-18,35.21,35.35,34.51,34.81,165935,0
2009-11-19,34.62,34.63,33.71,34.25,201036,0
2009-11-20,33.93,34.23,33.89,34.21,126474,0
2009-11-23,34.63,35.16,34.58,34.9,140779,0
2009-11-24,34.91,34.91,34.22,34.49,99167,0
2009-11-25,34.37,34.59,34.14,34.38,113387,0
2009-11-27,33.31,33.95,33.17,33.66,108766,0
2009-11-30,33.61,33.8,32.95,33.52,187885,0
2009-12-01,33.92,34.12,33.51,33.89,299948,0
2009-12-02,33.88,34.73,33.82,34.63,229449,0
2009-12-03,34.86,35.14,34.7,34.8,367479,0
2009-12-04,35.19,36.82,35.19,36.1,301229,0
2009-12-07,36.14,36.59,36.13,36.47,84606,0
2009-12-08,36.18,36.62,35.73,36.52,106526,0
2009-12-09,36.46,36.56,36,36.52,124486,0
2009-12-10,36.78,37.28,36.32,36.47,135967,0
2009-12-11,36.76,37.24,36.75,37.08,85849,0
2009-12-14,37.21,38,36.98,37.99,197848,0
2009-12-15,38,39.07,37.72,38.49,228114,0
2009-12-16,38.66,38.93,37.97,38.32,115277,0
2009-12-17,37.98,38.06,37.29,37.79,111697,0
2009-12-18,38.03,38.54,37.78,38.47,552440,0
2009-12-21,38.57,39.14,38.49,38.66,127135,0
2009-12-22,38.84,38.97,38.6,38.8,220237,0
2009-12-23,39.06,39.37,38.72,38.96,71532,0
2009-12-24,39.19,39.29,38.9,39.28,35376,0
2009-12-28,39.29,39.44,38.83,39.25,132333,0
2009-12-29,39.28,39.68,39.28,39.33,107458,0
2009-12-30,39.04,39.8,38.93,39.39,92767,0
2009-12-31,39.5,39.5,38.36,38.36,107711,0
2010-01-04,38.7,39.75,38.66,39.5,146888,0
2010-01-05,39.58,39.67,39.01,39.3,144318,0
2010-01-06,39.28,39.75,39.15,39.37,131388,0
2010-01-07,39.42,40.08,38.62,39.88,144117,0
2010-01-08,39.69,40.38,39.68,40.3,136852,0
2010-01-11,40.38,41.05,40.06,40.96,101333,0
2010-01-12,40.61,41.19,40.58,41.09,153882,0
2010-01-13,41.33,42.25,41.12,42.1,173028,0
2010-01-14,41.99,42.69,41.92,42.52,84476,0
2010-01-15,42.58,42.87,41.14,41.47,246319,0
2010-01-19,41.41,42.4,40.52,42.09,183394,0
2010-01-20,41.87,41.87,41.13,41.64,138212,0
2010-01-21,41.58,42.12,40.09,40.12,302255,0
2010-01-22,40.01,40.66,39.2,39.45,141581,0
2010-01-25,39.56,40.01,38.74,39.91,203232,0
2010-01-26,39.68,39.87,39.02,39.24,113342,0
2010-01-27,39,39.85,38.75,39.81,111991,0
2010-01-28,38.75,38.82,38.09,38.51,339985,0
2010-01-29,38.53,38.65,37.26,37.26,377180,0
2010-02-01,37.31,37.48,36.68,37.48,360529,0
2010-02-02,37.47,38.11,37.32,37.59,292099,0
2010-02-03,37.48,37.67,37.04,37.49,135011,0
2010-02-04,37.21,37.21,35.93,35.98,140061,0
2010-02-05,35.96,36.55,35.64,36.44,186585,0
2010-02-08,36.3,36.55,35.85,36.22,235795,0
2010-02-09,36.65,36.91,36.22,36.7,153337,0
2010-02-10,36.65,36.94,36.03,36.92,304735,0
2010-02-11,36.91,37.32,36.33,37.31,122748,0
2010-02-12,36.83,37.5,36.6,37.48,216715,0
2010-02-16,37.91,37.91,37.33,37.81,114537,0
2010-02-17,37.98,38.14,37.72,37.87,124242,0
2010-02-18,37.88,38.47,37.75,38.47,185105,0
2010-02-19,38.4,38.85,38.32,38.44,151732,0
2010-02-22,38.46,38.73,38,38.27,120366,0
2010-02-23,38.3,38.31,37.64,37.67,101845,0
2010-02-24,37.75,38.56,37.75,38.11,117727,0
2010-02-25,37.5,38.03,37.21,38.03,88930,0
2010-02-26,38.02,38.04,37.46,37.67,191244,0
2010-03-01,37.88,38.81,37.53,38.65,157021,0
2010-03-02,38.7,39.24,38.61,39.19,124453,0
2010-03-03,39.38,39.95,39.29,39.55,166978,0
2010-03-04,39.75,40.2,39.61,40.15,248302,0
2010-03-05,40.29,41.13,40.18,40.86,188468,0
2010-03-08,40.79,40.98,40.55,40.65,87194,0
2010-03-09,40.52,41.32,40.5,40.82,85862,0
2010-03-10,40.7,41.5,40.7,41.25,112646,0
2010-03-11,41,41.5,41,41.42,283704,0
2010-03-12,41.7,41.7,40.83,41.39,321262,0
2010-03-15,41.2,41.56,41.18,41.41,76564,0
2010-03-16,41.47,41.73,41.16,41.72,123470,0
2010-03-17,41.89,42.04,41.72,41.81,70978,0
2010-03-18,41.65,42.11,41.62,41.74,70842,0
2010-03-19,41.89,42.33,41.64,41.92,276068,0
2010-03-22,41.67,42.16,41.38,41.9,129759,0
2010-03-23,41.83,42.44,41.68,42.21,168726,0
2010-03-24,42.16,42.25,41.59,41.75,114703,0
2010-03-25,41.95,42.03,41.2,41.22,211187,0
2010-03-26,41.27,41.72,41,41.26,116463,0
2010-03-29,41.49,41.76,41.16,41.41,125414,0
2010-03-30,41.51,41.95,41.31,41.86,124146,0
2010-03-31,41.63,42.05,41.25,41.27,111399,0
2010-04-01,41.49,41.96,40.66,41.07,160120,0
2010-04-05,41.17,41.55,41,41.54,96778,0
2010-04-06,41.4,41.67,41.27,41.4,89911,0
2010-04-07,41.24,41.59,41.08,41.3,95601,0
2010-04-08,41.06,41.11,40.6,40.69,129880,0
2010-04-09,40.67,40.98,40.08,40.97,176811,0
2010-04-12,40.97,41.58,40.9,41.5,170771,0
2010-04-13,41.5,41.5,40.97,41.44,74116,0
2010-04-14,41.64,42,41.27,41.95,143655,0
2010-04-15,41.9,42.01,41.77,41.9,163050,0
2010-04-16,41.92,42.14,41.65,42.03,143838,0
2010-04-19,41.81,42.41,41.75,42.34,93902,0
2010-04-20,42.51,42.89,42.25,42.75,93398,0
2010-04-21,42.94,43.51,42.86,43.32,112240,0
2010-04-22,42.74,43.39,42.73,43.37,134478,0
2010-04-23,43.37,43.9,42.81,43.88,93128,0
2010-04-26,43.95,44.42,43.54,43.63,90091,0
2010-04-27,43.38,43.63,42.51,42.56,100291,0
2010-04-28,42.74,43.17,42.4,42.9,68606,0
2010-04-29,42.52,44.12,42.52,44.11,211795,0
2010-04-30,44.2,44.47,43.4,43.6,202229,0
2010-05-03,43.96,44.57,43.77,44.1,137193,0
2010-05-04,43.35,43.73,42.87,43.29,179079,0
2010-05-05,43.22,44.21,42.98,43.86,169846,0
2010-05-06,43.69,44,39,41.92,201059,0
2010-05-07,41.59,41.83,39.53,39.77,246313,0
2010-05-10,41.01,42.25,41.01,42.23,181822,0
2010-05-11,41.81,43.37,41.42,42.61,162020,0
2010-05-12,42.61,43.56,42.42,43.49,217067,0
2010-05-13,43.39,43.81,43.01,43.41,222571,0
2010-05-14,42.91,43.5,41.72,42.31,249063,0
2010-05-17,42.49,42.97,41.29,42.58,215826,0
2010-05-18,43.05,43.31,41.88,41.96,163845,0
2010-05-19,41.9,42.17,41,41.67,193241,0
2010-05-20,40.84,40.84,39.18,39.21,217918,0
2010-05-21,38.74,39.59,38.4,39.46,367881,0
2010-05-24,39.46,39.68,38.65,38.67,146295,0
2010-05-25,37.69,38.65,37.17,38.5,249958,0
2010-05-26,38.76,39.42,38.16,38.25,171936,0
2010-05-27,39.22,39.97,38.67,39.94,159863,0
2010-05-28,39.92,39.92,38.85,39.31,163575,0
2010-06-01,38.97,39.71,38.3,38.33,171442,0
2010-06-02,38.48,39.68,38.03,39.67,228190,0
2010-06-03,39.55,40.28,39.55,40.06,234975,0
2010-06-04,39.05,39.61,38.55,38.77,355280,0
2010-06-07,38.95,39.17,37.53,37.63,332535,0
2010-06-08,37.66,37.71,36.19,36.68,303301,0
2010-06-09,37.1,37.39,36.65,36.9,183734,0
2010-06-10,37.51,37.9,37.11,37.87,127242,0
2010-06-11,37.5,38.09,37.3,37.81,118799,0
2010-06-14,38.14,38.75,37.81,37.94,86887,0
2010-06-15,38.2,39.28,37.91,39.22,226693,0
2010-06-16,38.91,39.76,38.57,39.49,168622,0
2010-06-17,39.58,39.82,38.72,39.4,276341,0
2010-06-18,39.47,39.64,39.06,39.41,332772,0
2010-06-21,40.06,40.96,39.82,40.16,256114,0
2010-06-22,40.16,40.66,39.88,40,293623,0
2010-06-23,40,40.12,39.58,39.81,307981,0
2010-06-24,39.6,40.35,39.52,39.59,212681,0
2010-06-25,39.7,40.53,39.36,40.34,370464,0
2010-06-28,40.42,40.77,39.61,39.97,221307,0
2010-06-29,39.18,39.51,38.69,38.91,306483,0
2010-06-30,38.91,39.5,38.43,38.58,349198,0
2010-07-01,38.61,38.77,37.96,38.2,264553,0
2010-07-02,38.42,38.43,37.28,37.49,294724,0
2010-07-06,38.28,38.28,36.44,36.65,515223,0
2010-07-07,36.66,37.36,36.08,37.36,390479,0
2010-07-08,37.8,39.66,37.8,39.61,264875,0
2010-07-09,39.56,39.59,38.95,39.53,118610,0
2010-07-12,39.33,39.53,38.55,38.75,241395,0
2010-07-13,39.34,39.47,38.81,39.26,232471,0
2010-07-14,39.03,39.67,38.89,39.22,238129,0
2010-07-15,39.32,39.49,38.83,39.36,271039,0
2010-07-16,39.13,39.39,38.3,38.44,278456,0
2010-07-19,38.49,38.67,38.08,38.52,106101,0
2010-07-20,37.9,38.73,37.44,38.69,136991,0
2010-07-21,39.06,39.18,38.2,38.55,237628,0
2010-07-22,39.13,40.26,38.92,40.19,253868,0
2010-07-23,39.93,41.34,39.92,41.21,201979,0
2010-07-26,41.48,42.54,41.07,42.35,162432,0
2010-07-27,42.65,43,42,42.18,114172,0
2010-07-28,42.03,42.43,41.64,42.07,138886,0
2010-07-29,42.39,42.82,41.35,41.93,116437,0
2010-07-30,41.27,41.85,40.79,41.03,205725,0
2010-08-02,41.99,42.36,41.17,41.98,182729,0
2010-08-03,41.64,42.32,41.11,41.68,176263,0
2010-08-04,41.83,42.78,41.7,42.54,169623,0
2010-08-05,42.08,42.15,41.32,41.57,131752,0
2010-08-06,40.96,41.54,40.18,41.27,134734,0
2010-08-09,41.65,41.92,41.22,41.84,88863,0
2010-08-10,41.23,41.44,40.04,41.02,124116,0
2010-08-11,40.15,40.17,38.92,39.12,208903,0
2010-08-12,38.37,39.12,38.26,38.85,153735,0
2010-08-13,38.59,38.85,38.29,38.42,116029,0
2010-08-16,38.33,38.78,37.81,38.52,101567,0
2010-08-17,38.91,39.75,38.47,39.33,86890,0
2010-08-18,39.25,39.81,38.71,39.58,80809,0
2010-08-19,39.34,39.42,37.74,37.92,159215,0
2010-08-20,37.68,37.88,37.12,37.46,213297,0
2010-08-23,37.64,37.82,36.79,36.91,126699,0
2010-08-24,36.41,36.43,35.85,35.98,215834,0
2010-08-25,35.77,36.69,35.34,36.47,143143,0
2010-08-26,36.69,36.85,35.89,36.45,203978,0
2010-08-27,36.85,37.47,36.15,37.38,89787,0
2010-08-30,37.19,37.26,36.31,36.32,94142,0
2010-08-31,36.26,36.48,35.76,36.18,152664,0
2010-09-01,36.75,37.51,36.54,37.51,173863,0
2010-09-02,37.58,37.92,37.16,37.88,164440,0
2010-09-03,38.45,38.59,37.9,38.5,107040,0
2010-09-07,38.29,38.33,37.15,37.28,90683,0
2010-09-08,37.41,38.15,37.41,37.59,77722,0
2010-09-09,38.18,38.18,36.94,37.33,43680,0
2010-09-10,37.57,38.29,37.41,37.98,139452,0
2010-09-13,38.33,38.93,38.17,38.58,157858,0
2010-09-14,38.42,38.73,38.06,38.25,132025,0
2010-09-15,37.96,38.29,37.59,38.14,75562,0
2010-09-16,37.96,38.12,36.8,37.27,118461,0
2010-09-17,37.58,38.38,36.99,38.23,123803,0
2010-09-20,38.23,39.7,37.86,39.62,191521,0
2010-09-21,39.67,39.93,39.09,39.49,128151,0
2010-09-22,39.42,39.89,38.69,38.84,83960,0
2010-09-23,38.54,39,37.81,37.86,89379,0
2010-09-24,38.5,39.28,37.79,39.28,142763,0
2010-09-27,39.25,39.25,38.44,38.76,86785,0
2010-09-28,38.99,39.39,38.3,39.33,124340,0
2010-09-29,39.07,39.83,38.92,39.73,175362,0
2010-09-30,40.1,40.34,39.15,39.82,296561,0
2010-10-01,40.28,40.37,39.8,40.14,173370,0
2010-10-04,39.96,40.13,38.83,39.36,133695,0
2010-10-05,39.71,40.71,39.51,40.65,187588,0
2010-10-06,40.6,41.4,40.6,40.82,122414,0
2010-10-07,41,41,40.17,40.46,93284,0
2010-10-08,40.48,40.92,39.81,40.75,116578,0
2010-10-11,40.73,41.29,40.53,40.96,81071,0
2010-10-12,40.97,41.3,40.26,41.15,68598,0
2010-10-13,41.3,42.29,41.17,42.03,89110,0
2010-10-14,42,42,41.37,41.85,80631,0
2010-10-15,42.15,42.37,41.15,41.18,104307,0
2010-10-18,41.31,41.91,40.84,41.88,100850,0
2010-10-19,41.23,41.74,40.86,41.13,95049,0
2010-10-20,41.32,42.06,41.1,41.88,89700,0
2010-10-21,42,42.62,41.11,41.81,146111,0
2010-10-22,41.86,42.03,41.43,41.98,66485,0
2010-10-25,42.32,42.5,41.69,41.78,89086,0
2010-10-26,41.47,42.37,41.18,41.92,119644,0
2010-10-27,41.49,41.7,40.8,41.58,132584,0
2010-10-28,42.07,42.36,41.63,41.85,149522,0
2010-10-29,41.59,41.83,41.34,41.57,123624,0
2010-11-01,41.87,42.3,41.22,41.61,175376,0
2010-11-02,42.03,42.44,41.7,41.94,154754,0
2010-11-03,41.91,42.03,40.8,41.45,123632,0
2010-11-04,42.15,43.25,42.02,43.16,192691,0
2010-11-05,43.31,43.44,42.72,42.97,119618,0
2010-11-08,42.77,42.87,42.17,42.41,90292,0
2010-11-09,42.53,42.53,41.83,42.06,90913,0
2010-11-10,42.06,42.27,41.45,42.19,105915,0
2010-11-11,41.63,41.88,40.88,41.01,138853,0
2010-11-12,40.5,40.85,40.38,40.38,74570,0
2010-11-15,40.62,40.86,40.01,40.12,98891,0
2010-11-16,39.76,39.94,39,39.46,148271,0
2010-11-17,39.5,39.58,38.94,39.44,125163,0
2010-11-18,40.07,40.4,39.71,40.14,82761,0
2010-11-19,40.06,40.55,40.02,40.5,106766,0
2010-11-22,40.3,40.4,39.43,40.15,82274,0
2010-11-23,39.58,40.17,39.56,40.01,91944,0
2010-11-24,40.32,41.11,40.32,41.08,84381,0
2010-11-26,40.51,41.06,40.51,40.89,25440,0
2010-11-29,40.63,40.76,39.85,40.58,71694,0
2010-11-30,40.08,40.35,39.8,40.22,142628,0
2010-12-01,41.28,41.99,40.86,41.83,141797,0
2010-12-02,41.83,42.06,41.46,41.97,142610,0
2010-12-03,41.64,42.54,41.55,42.35,108182,0
2010-12-06,42.28,42.29,41.82,42.23,67658,0
2010-12-07,42.65,43.47,42.65,42.95,107291,0
2010-12-08,43.06,43.1,42.51,42.56,68916,0
2010-12-09,42.89,43.18,42.45,42.97,125958,0
2010-12-10,43.04,43.59,42.79,43.42,88903,0
2010-12-13,43.53,43.96,43.4,43.5,116070,0
2010-12-14,43.6,43.9,43.41,43.78,148119,0
2010-12-15,43.75,44.56,43.7,44.17,170032,0
2010-12-16,44.25,45.04,44.15,45.03,143612,0
2010-12-17,45,45.14,44.3,45.08,294157,0
2010-12-20,45.14,45.25,44.34,44.45,167679,0
2010-12-21,44.67,44.68,43.91,44.15,139284,0
2010-12-22,44.26,44.74,44.21,44.57,169420,0
2010-12-23,44.57,44.72,44.4,44.47,54179,0
2010-12-27,44.4,44.6,44.2,44.49,116186,0
2010-12-28,44.5,44.5,44.05,44.38,71538,0
2010-12-29,44.58,44.67,44.3,44.39,69126,0
2010-12-30,44.29,44.59,44.25,44.27,49097,0
2010-12-31,44.15,44.43,43.9,43.97,83463,0
2011-01-03,44.38,45.09,44.25,44.87,128957,0
2011-01-04,45.06,45.07,44.04,44.39,105025,0
2011-01-05,44.25,45.08,44.22,45,106385,0
2011-01-06,44.98,44.98,44.49,44.74,129672,0
2011-01-07,44.91,45.13,44.25,44.71,137587,0
2011-01-10,44.48,44.49,43.59,43.99,186111,0
2011-01-11,44.21,44.22,43.56,43.93,100317,0
2011-01-12,44.49,45.5,44.49,45.34,362130,0
2011-01-13,45.41,45.67,45.23,45.65,189912,0
2011-01-14,45.53,46.37,45.18,46.34,165723,0
2011-01-18,46.17,47.58,46.17,47.31,214502,0
2011-01-19,47.24,47.61,46.73,46.89,204072,0
2011-01-20,46.59,47.08,46.46,46.51,97681,0
2011-01-21,46.79,46.89,46.34,46.46,130523,0
2011-01-24,46.44,46.76,46.34,46.69,110397,0
2011-01-25,46.4,47.05,46.28,46.86,244035,0
2011-01-26,46.88,48.08,46.77,47.61,230106,0
2011-01-27,47.43,48.88,47.21,48.34,146808,0
2011-01-28,48.14,48.38,47.39,47.43,239290,0
2011-01-31,47.66,47.71,46.81,47.31,215065,0
2011-02-01,47.52,48.27,47.04,48.19,175362,0
2011-02-02,47.93,48.56,47.93,48.27,123107,0
2011-02-03,48.32,48.32,47.49,48,98488,0
2011-02-04,47.78,49.09,47.66,48.85,176084,0
2011-02-07,48.81,49.41,48.76,49.22,165239,0
2011-02-08,49.26,49.7,48.92,49.68,113568,0
2011-02-09,49.47,49.73,49.03,49.37,109186,0
2011-02-10,48.89,49.89,48.89,49.72,137785,0
2011-02-11,49.76,50.58,49.7,50.54,146018,0
2011-02-14,50.51,50.88,50.48,50.67,125554,0
2011-02-15,50.57,50.92,50.08,50.38,162503,0
2011-02-16,50.55,50.9,50.4,50.76,67488,0
2011-02-18,51.77,53.35,51.71,52.37,192285,0
2011-02-22,51.77,52.34,51.19,51.31,243007,0
2011-02-23,51.32,51.81,50.41,50.48,224151,0
2011-02-24,50.48,51.76,50.34,51.52,258079,0
2011-02-25,52.09,52.62,51.84,52.57,164632,0
2011-02-28,52.78,52.87,52.29,52.37,171083,0
2011-03-01,52.62,52.71,50.89,50.93,248903,0
2011-03-02,50.89,51.34,50.34,50.95,129582,0
2011-03-03,51.44,52.96,51.26,52.39,183310,0
2011-03-04,52.36,52.36,50.81,51.34,155797,0
2011-03-07,51.43,51.51,50.03,50.54,127969,0
2011-03-08,50.6,52.42,50.39,51.94,91106,0
2011-03-09,51.98,52.31,51.65,52.15,74747,0
2011-03-10,51.4,51.4,50.11,50.36,137910,0
2011-03-11,50,50.36,49.51,50.15,270384,0
2011-03-14,49.58,50.21,48.64,49.77,127696,0
2011-03-15,48.24,49.74,48.15,49.43,148744,0
2011-03-16,49.18,49.49,48.5,48.79,143465,0
2011-03-17,49.69,49.91,49.06,49.09,117170,0
2011-03-18,49.53,50.41,49.53,50.11,264483,0
2011-03-21,50.68,51.69,50.58,51.31,119634,0
2011-03-22,51.27,51.44,50.94,51.3,78991,0
2011-03-23,51.08,51.27,50.54,50.93,125610,0
2011-03-24,51.3,51.49,50.8,50.95,90202,0
2011-03-25,51.19,51.5,50.33,50.89,159017,0
2011-03-28,50.9,51.06,50.4,50.57,122064,0
2011-03-29,50.63,50.84,50.33,50.68,134728,0
2011-03-30,50.96,51.29,50.78,51.15,113098,0
2011-03-31,51.09,51.85,50.97,51.71,75103,0
2011-04-01,52.07,52.45,51.48,51.7,98843,0
2011-04-04,51.8,51.89,51.4,51.69,82419,0
2011-04-05,51.5,52.19,51.29,51.53,84885,0
2011-04-06,51.88,52.09,51.74,51.86,62043,0
2011-04-07,51.97,52.42,51.27,51.35,83764,0
2011-04-08,51.71,51.84,50.07,50.24,97024,0
2011-04-11,50.2,50.41,49.85,49.99,117868,0
2011-04-12,49.41,49.83,49.04,49.1,91092,0
2011-04-13,49.31,49.31,47.65,48.22,121471,0
2011-04-14,47.77,48.14,47.24,48.12,107247,0
2011-04-15,48.01,48.46,47.83,48.1,163712,0
2011-04-18,47.2,47.64,46.53,46.82,127724,0
2011-04-19,47.09,47.35,46.4,46.66,138506,0
2011-04-20,47.44,47.99,47.27,47.74,184319,0
2011-04-21,47.73,47.79,47.37,47.7,80483,0
2011-04-25,47.64,47.72,47.1,47.51,73502,0
2011-04-26,47.61,47.87,47.34,47.47,144511,0
2011-04-27,48.39,50.92,48.39,49.51,373159,0
2011-04-28,49.5,49.77,49.22,49.67,174993,0
2011-04-29,49.87,51.14,49.87,50.49,272109,0
2011-05-02,50.64,51.02,50.06,50.28,207819,0
2011-05-03,50.35,50.55,49.41,50.11,233099,0
2011-05-04,50.09,50.2,48.93,49.11,123223,0
2011-05-05,48.73,49.65,48.61,48.87,150848,0
2011-05-06,49.47,49.6,48.93,48.99,138987,0
2011-05-09,48.94,49.45,48.67,49.23,210209,0
2011-05-10,49.25,50.04,49.16,49.92,94448,0
2011-05-11,49.64,49.82,49,49.13,134152,0
2011-05-12,49,49.95,48.85,49.68,61056,0
2011-05-13,49.69,49.81,48.64,49,166021,0
2011-05-16,48.62,49.25,48.02,48.8,282749,0
2011-05-17,48.33,48.7,48.02,48.29,201121,0
2011-05-18,48.34,49.05,48.11,48.99,165982,0
2011-05-19,49.29,49.44,48.59,49.15,141139,0
2011-05-20,48.94,49.25,48.61,48.84,207108,0
2011-05-23,47.96,48.18,47.68,47.96,202892,0
2011-05-24,48.03,48.04,47.45,47.91,213616,0
2011-05-25,47.71,48.51,47.53,48.28,154971,0
2011-05-26,48.03,48.43,47.62,48.27,112569,0
2011-05-27,48.52,48.66,48.24,48.52,86471,0
2011-05-31,48.98,49.2,48.3,49.1,293390,0
2011-06-01,48.89,48.97,47.62,47.62,333550,0
2011-06-02,47.69,47.93,47.36,47.65,181946,0
2011-06-03,46.87,47.42,46.74,46.88,187079,0
2011-06-06,46.69,47.2,46.63,46.76,169022,0
2011-06-07,47.14,47.35,45.66,45.72,391360,0
2011-06-08,45.45,46,44.1,44.46,432368,0
2011-06-09,44.59,44.59,43.93,44.11,476506,0
2011-06-10,43.87,44.73,43.82,44.36,394632,0
2011-06-13,44.55,44.6,44.04,44.4,322479,0
2011-06-14,45.04,47.2,44.82,47.12,493800,0
2011-06-15,46.64,47.32,46.3,47.01,334181,0
2011-06-16,47.05,47.63,46.79,47.25,146212,0
2011-06-17,47.59,48.09,47.07,47.37,243407,0
2011-06-20,47.21,48.03,47.21,47.79,121936,0
2011-06-21,48.22,49.04,48.22,48.94,225934,0
2011-06-22,48.63,49.39,48.57,48.64,135794,0
2011-06-23,47.94,48.12,47.3,47.96,222426,0
2011-06-24,48.01,48.3,47.68,47.8,130237,0
2011-06-27,47.85,48.92,47.68,48.76,173615,0
2011-06-28,48.94,49.34,48.57,49.34,173669,0
2011-06-29,49.55,50.1,48.98,49.95,169070,0
2011-06-30,50.04,50.45,49.8,50.36,183696,0
2011-07-01,50.5,51.19,50.43,50.97,112346,0
2011-07-05,50.89,50.89,50.37,50.74,129114,0
2011-07-06,50.57,50.82,50.49,50.81,103834,0
2011-07-07,51.34,51.68,50.81,51.41,97913,0
2011-07-08,50.73,51,50.46,50.52,210402,0
2011-07-11,48.63,50,48.63,49.39,224819,0
2011-07-12,49.51,49.93,49.21,49.64,238105,0
2011-07-13,50,50.5,49.69,50.11,167949,0
2011-07-14,50.33,50.33,48.86,49.21,199368,0
2011-07-15,49.52,49.83,48.83,49.45,232162,0
2011-07-18,49.38,49.38,48.53,48.72,204604,0
2011-07-19,49.09,50.32,49.09,50.18,146939,0
2011-07-20,50.5,51.04,50.41,50.76,141669,0
2011-07-21,51,51.98,50.86,51.86,141010,0
2011-07-22,51.71,51.91,51.36,51.88,154808,0
2011-07-25,51.27,51.82,51.15,51.32,100196,0
2011-07-26,51.32,51.42,50.72,50.85,96957,0
2011-07-27,50.5,50.63,49.12,49.32,212621,0
2011-07-28,51.55,53.81,50.51,52.37,292769,0
2011-07-29,52,55,51.88,54.23,350478,0
2011-08-01,54.68,54.76,52.8,53.67,235967,0
2011-08-02,53.25,54.55,51.89,52,269921,0
2011-08-03,52.08,53.36,51.61,52.99,211837,0
2011-08-04,52.14,52.71,51.58,51.7,373609,0
2011-08-05,52.19,53.04,51.28,52.02,482903,0
2011-08-08,50.52,52,48.06,48.08,439572,0
2011-08-09,48.9,50.32,45.96,50.25,524850,0
2011-08-10,48.77,49.25,47.1,47.26,343895,0
2011-08-11,47.26,50.07,46.87,49.31,395663,0
2011-08-12,49.88,51.01,48.69,50.49,179999,0
2011-08-15,51.33,51.54,50.65,51.23,149174,0
2011-08-16,50.6,51.27,50.2,50.53,162901,0
2011-08-17,50.47,51.68,50.16,51.26,198395,0
2011-08-18,49.8,49.8,47.38,47.86,220396,0
2011-08-19,46.78,49.12,46.75,47.54,221516,0
2011-08-22,48.65,49.2,47.92,48.35,188793,0
2011-08-23,48.66,50.74,48.16,50.74,171037,0
2011-08-24,50.86,52.28,50.5,52.09,141527,0
2011-08-25,52.46,52.99,50.7,50.97,117987,0
2011-08-26,50.65,52.13,49.66,51.93,126088,0
2011-08-29,52.42,53.98,52.32,53.92,145409,0
2011-08-30,53.53,54.8,53.02,54.44,278864,0
2011-08-31,54.85,55.37,54.01,54.59,269367,0
2011-09-01,54.81,55.46,53.2,53.55,209284,0
2011-09-02,52.24,52.87,51.04,51.19,89942,0
2011-09-06,49.54,51.31,49.31,51.14,151999,0
2011-09-07,51.89,52.31,51,52.15,329193,0
2011-09-08,51.65,52.32,51.05,51.26,137438,0
2011-09-09,50.69,50.95,49.68,50.14,295508,0
2011-09-12,49.43,50.59,49.22,50.18,146392,0
2011-09-13,50.38,51.57,50.15,51.07,178042,0
2011-09-14,51.59,51.92,50.11,51.3,246707,0
2011-09-15,51.67,52.34,51.54,52.34,238626,0
2011-09-16,52.54,53.59,52.54,53,227322,0
2011-09-19,52.11,52.75,51.66,52.08,107682,0
2011-09-20,52.21,52.59,51.01,51.13,238860,0
2011-09-21,50.98,51.19,48.01,48.06,225549,0
2011-09-22,46.6,47.01,44.86,45.56,319543,0
2011-09-23,45.43,47.77,45.43,47.28,172753,0
2011-09-26,47.69,48.12,46.72,48.06,132291,0
2011-09-27,49.15,51.19,48.82,49.99,188783,0
2011-09-28,50.06,50.25,48.74,49.14,425871,0
2011-09-29,50.21,50.73,48.7,49.83,237842,0
2011-09-30,48.92,50.16,48.81,48.86,193560,0
2011-10-03,48.6,49.64,46.09,46.09,261298,0
2011-10-04,45.59,49.79,45.59,49.61,273086,0
2011-10-05,49.59,50.87,49.3,50.59,141107,0
2011-10-06,50.32,52.13,50.04,52.09,212246,0
2011-10-07,52.32,52.65,50.45,50.82,171264,0
2011-10-10,51.97,52.63,51.28,52.58,142249,0
2011-10-11,52.21,53.24,51.96,52.93,130680,0
2011-10-12,53.28,54.82,53.28,54.52,193960,0
2011-10-13,54.33,54.33,53.22,53.79,92829,0
2011-10-14,54.51,54.87,53.71,54.68,88449,0
2011-10-17,54.08,54.23,52.44,52.62,138189,0
2011-10-18,53,55.07,52.66,54.8,179289,0
2011-10-19,54.41,55.1,53.21,53.36,127444,0
2011-10-20,53.56,54.38,52.23,54.2,137333,0
2011-10-21,55.19,55.48,54.65,55.4,219006,0
2011-10-24,55.5,57.64,55.3,57.59,151965,0
2011-10-25,57.18,57.18,55.84,55.98,146539,0
2011-10-26,57.04,57.04,55.54,56.7,151132,0
2011-10-27,58.37,60.91,57.92,58.56,400643,0
2011-10-28,58.45,58.68,55.41,56.01,326392,0
2011-10-31,55,55,54.16,54.47,252008,0
2011-11-01,52.35,53.65,52.35,52.98,241388,0
2011-11-02,53.66,53.89,52.8,53.3,300551,0
2011-11-03,53.89,55.34,53.35,55.24,166991,0
2011-11-04,54.49,55.07,53.9,54.62,73805,0
2011-11-07,54.72,55.06,53.67,54.96,82233,0
2011-11-08,55.36,56.15,54.03,55.97,165138,0
2011-11-09,54.38,54.79,53.45,53.51,204064,0
2011-11-10,54.38,54.79,53.7,54.08,168585,0
2011-11-11,54.71,55.95,54.71,55.66,101355,0
2011-11-14,55.29,56.06,54.21,54.62,169115,0
2011-11-15,54.62,56.64,54.55,56.36,142289,0
2011-11-16,55.66,55.96,54.23,54.31,135087,0
2011-11-17,54.09,54.53,53.52,53.75,177480,0
2011-11-18,53.77,54.26,53.39,54.2,118705,0
2011-11-21,53.11,53.18,52.17,52.39,234626,0
2011-11-22,52.2,52.8,51.86,52.22,154266,0
2011-11-23,51.55,51.56,50.18,50.25,239984,0
2011-11-25,49.8,51.79,49.8,50.71,105535,0
2011-11-28,52.64,53.26,52.37,53.19,217825,0
2011-11-29,53.35,53.46,52.61,53.06,139252,0
2011-11-30,54.86,56.68,54.05,56.68,251131,0
2011-12-01,56.35,57.05,54.82,54.88,182148,0
2011-12-02,55.71,56.35,54.74,54.9,100111,0
2011-12-05,55.48,55.86,54.66,55.2,132175,0
2011-12-06,55.22,55.74,54.69,55.24,82573,0
2011-12-07,54.78,54.97,53.37,54.81,170604,0
2011-12-08,54.37,54.56,52.92,53.02,96427,0
2011-12-09,53.35,55.28,53.26,54.81,134096,0
2011-12-12,54.02,54.22,53.42,54.22,124691,0
2011-12-13,54.74,55.48,52.78,53.09,131593,0
2011-12-14,53.09,53.4,52.4,52.59,212660,0
2011-12-15,53.19,53.33,52.89,53.05,201851,0
2011-12-16,52.73,53.92,52.63,52.76,650357,0
2011-12-19,53.22,53.78,52.41,52.72,222810,0
2011-12-20,53.92,55.8,53.77,55.71,187581,0
2011-12-21,55.44,56.38,54.88,56.24,166854,0
2011-12-22,56.47,57.24,56.11,56.78,105573,0
2011-12-23,57.01,57.01,56.44,56.65,77531,0
2011-12-27,56.32,57.1,56,56.72,75831,0
2011-12-28,56.82,56.82,54.86,55,114011,0
2011-12-29,55.34,56.5,55.14,56.2,111099,0
2011-12-30,56.03,56.18,54.83,54.85,161002,0
2012-01-03,56.24,56.66,55.61,55.82,190689,0
2012-01-04,55.5,56.05,54.95,55.79,119678,0
2012-01-05,55.53,55.89,54.74,55.57,93226,0
2012-01-06,55.61,55.84,54.97,55.58,92005,0
2012-01-09,55.93,55.93,54.82,55.22,78867,0
2012-01-10,55.95,56.34,55.78,56,120468,0
2012-01-11,55.75,56.14,55.67,55.99,118423,0
2012-01-12,56.05,56.13,55.49,55.86,113056,0
2012-01-13,55.13,56.06,54.93,55.59,119610,0
2012-01-17,56.15,56.44,55.71,55.92,200628,0
2012-01-18,55.87,56.67,55.56,56.67,72712,0
2012-01-19,56.73,56.75,56.41,56.72,141535,0
2012-01-20,56.68,56.8,56.4,56.66,116154,0
2012-01-23,56.66,57.1,56.12,56.51,74724,0
2012-01-24,56.03,56.75,55.84,56.5,112907,0
2012-01-25,56.27,57.71,55.89,57.38,139524,0
2012-01-26,56,56.5,55.02,56.18,305775,0
2012-01-27,56.15,56.51,55.04,55.4,191325,0
2012-01-30,54.76,56.4,54.76,55.44,186284,0
2012-01-31,55.82,56.91,55.63,56.76,419106,0
2012-02-01,57.33,58.2,57.23,57.94,248222,0
2012-02-02,57.78,58,57.45,57.75,127058,0
2012-02-03,58.2,59.61,58,59.31,175191,0
2012-02-06,58.99,58.99,58.45,58.57,141384,0
2012-02-07,58.49,59.9,58.49,59.65,146632,0
2012-02-08,59.79,60.27,59.39,60.22,164200,0
2012-02-09,60.39,60.44,59.9,60,113878,0
2012-02-10,59.28,59.88,58.97,59.73,144104,0
2012-02-13,60.08,60.19,59.66,60.09,146975,0
2012-02-14,60,60.32,59.64,60.1,172977,0
2012-02-15,60.27,60.27,59.67,60.01,229362,0
2012-02-16,60.07,60.98,59.75,60.9,203342,0
2012-02-17,61,62.13,60.75,62.11,257713,0
2012-02-21,62.11,62.29,60.15,60.37,169356,0
2012-02-22,60.29,60.91,60.06,60.88,172394,0
2012-02-23,60.81,61.11,60.34,61.04,101228,0
2012-02-24,60.94,61.47,60.63,60.94,86200,0
2012-02-27,60.35,61.32,59.79,60.65,100601,0
2012-02-28,60.55,61.43,60.09,60.38,135165,0
2012-02-29,60.53,61.2,59.6,59.6,185880,0
2012-03-01,59.79,60.44,59.48,59.54,160502,0
2012-03-02,59.48,59.77,57.52,58.2,210177,0
2012-03-05,57.9,58.26,57.66,57.97,191412,0
2012-03-06,57.27,57.64,56.46,56.61,134952,0
2012-03-07,56.73,57.21,56.52,56.87,73854,0
2012-03-08,57.57,57.91,57.09,57.82,84838,0
2012-03-09,57.8,59.12,57.62,58.76,140792,0
2012-03-12,58.61,58.81,58.04,58.19,97347,0
2012-03-13,58.64,58.99,58.19,58.99,107332,0
2012-03-14,58.86,59.15,58.44,58.8,66072,0
2012-03-15,58.87,59.05,57.97,58.92,102834,0
2012-03-16,59.3,61.49,59.23,60.94,424466,0
2012-03-19,60.94,62.2,60.29,61.39,183589,0
2012-03-20,60.96,60.96,59.86,60.25,113850,0
2012-03-21,60.46,60.82,60,60.48,110182,0
2012-03-22,59.91,60.45,59.45,60.44,110464,0
2012-03-23,60.48,61.8,60.31,61.78,225956,0
2012-03-26,62.45,63.2,62.22,63.2,169871,0
2012-03-27,63.7,63.83,62.73,62.76,197926,0
2012-03-28,62.67,63.05,62.29,62.92,166191,0
2012-03-29,62.47,63.08,61.88,62.87,141365,0
2012-03-30,63.39,63.68,62.42,63.05,216401,0
2012-04-02,62.68,63.55,61.99,63.14,214069,0
2012-04-03,63.22,63.26,62.14,62.76,170140,0
2012-04-04,62.33,62.59,61.76,62.02,107382,0
2012-04-05,61.49,62.17,61.49,61.81,47462,0
2012-04-09,60.52,60.53,59.8,60.08,219476,0
2012-04-10,59.96,60.44,59.73,60.09,272304,0
2012-04-11,60.68,60.68,60.16,60.46,191487,0
2012-04-12,60.69,62.45,60.58,62.05,94440,0
2012-04-13,61.7,62,61.05,61.74,175324,0
2012-04-16,62.15,62.68,61.52,61.85,125606,0
2012-04-17,62.02,63.29,62.02,62.61,129681,0
2012-04-18,62.23,62.64,61.5,61.72,124516,0
2012-04-19,61.92,62.95,61.25,61.76,167867,0
2012-04-20,62.57,62.89,61.82,62.84,170598,0
2012-04-23,61.88,61.88,60.94,61.51,103941,0
2012-04-24,61.45,62.25,61.07,62.05,163116,0
2012-04-25,62.85,65.08,62.81,64.73,198228,0
2012-04-26,64.92,65.73,64.74,65.07,188379,0
2012-04-27,65.31,66.29,65.12,65.73,161619,0
2012-04-30,65.6,65.64,64.31,64.62,144381,0
2012-05-01,64.42,65.64,64.03,64.37,232512,0
2012-05-02,64.16,65.24,63.64,65.03,175948,0
2012-05-03,65.05,65.32,63.81,64.01,187688,0
2012-05-04,63.56,63.78,61.82,61.88,211747,0
2012-05-07,61.67,62.1,61.39,61.82,341450,0
2012-05-08,61.33,61.46,60.39,61.28,180545,0
2012-05-09,60.59,61.25,60.1,60.82,145970,0
2012-05-10,61.42,61.43,60.72,61.26,151615,0
2012-05-11,60.81,61.41,60.78,61.06,95946,0
2012-05-14,60.24,61.37,60.09,60.89,204361,0
2012-05-15,60.9,62.21,60.79,61.65,162152,0
2012-05-16,61.72,61.97,61.08,61.21,112990,0
2012-05-17,61.14,61.32,59.62,59.67,236307,0
2012-05-18,59.61,60.42,59.29,59.54,141323,0
2012-05-21,59.9,60.51,59.51,60,154306,0
2012-05-22,60.09,60.48,59.55,59.9,117298,0
2012-05-23,59.33,60.38,58.99,60.28,165651,0
2012-05-24,60.18,60.6,59.53,60.48,75964,0
2012-05-25,60.57,60.78,59.6,59.84,77484,0
2012-05-29,60.14,60.75,59.72,60.66,128146,0
2012-05-30,59.94,60.31,59.71,59.92,134412,0
2012-05-31,59.88,60.21,59.15,59.58,248315,0
2012-06-01,57.89,58.54,57.14,57.15,162716,0
2012-06-04,57.49,58.05,56.9,57.74,132795,0
2012-06-05,57.38,58.53,57.21,58.51,211859,0
2012-06-06,59.26,61.35,57.47,61.17,233186,0
2012-06-07,61.99,62.74,61.42,61.48,219246,0
2012-06-08,61.34,62.3,61.04,61.96,96427,0
2012-06-11,62.66,62.66,60.31,60.39,195481,0
2012-06-12,60.76,61.81,60.7,61.7,111790,0
2012-06-13,61.46,62.16,60.37,60.7,101652,0
2012-06-14,60.72,61.68,60.56,61.53,161732,0
2012-06-15,62.33,62.83,61.73,62.2,245496,0
2012-06-18,61.73,62.73,61.51,62.09,96948,0
2012-06-19,62.5,63.34,62.19,62.87,206808,0
2012-06-20,62.95,62.98,62.07,62.42,65180,0
2012-06-21,62.29,62.45,60.79,60.98,124888,0
2012-06-22,61.4,61.4,60.72,60.99,248644,0
2012-06-25,60.03,60.46,60.01,60.23,61613,0
2012-06-26,60.26,60.36,59.06,59.39,133041,0
2012-06-27,59.53,60.35,59.52,60.22,84194,0
2012-06-28,59.58,59.99,59.24,59.72,151992,0
2012-06-29,61.12,61.73,61.03,61.65,173071,0
2012-07-02,61.93,62.06,61.4,62,152082,0
2012-07-03,61.91,62.39,61.76,62.39,383741,0
2012-07-05,62.51,63.8,62.51,62.84,120187,0
2012-07-06,62.07,62.34,61.57,61.82,62005,0
2012-07-09,61.66,62.24,61.34,62.02,115074,0
2012-07-10,62.49,62.89,60.94,60.97,110540,0
2012-07-11,61.12,61.12,59.99,60.29,156259,0
2012-07-12,60.01,60.41,59.07,59.76,118704,0
2012-07-13,59.99,61.71,59.93,61.66,135865,0
2012-07-16,61.64,62.22,60.84,62.13,132100,0
2012-07-17,62.55,62.85,61.73,62.03,91608,0
2012-07-18,62,62.87,61.47,62.66,115516,0
2012-07-19,62.63,63.55,62.63,63.19,98862,0
2012-07-20,62.71,63.53,62.5,62.72,153823,0
2012-07-23,61.54,62.26,61.49,62,89519,0
2012-07-24,61.63,62.24,61.04,61.57,416574,0
2012-07-25,62.02,62.25,60.88,61.25,125045,0
2012-07-26,63.07,65.95,60.23,61.66,201957,0
2012-07-27,61.62,63.79,61.33,63.57,259095,0
2012-07-30,63.18,63.19,60.5,61.53,297196,0
2012-07-31,61.41,62.84,61.32,62.3,375509,0
2012-08-01,62.45,62.75,61.64,61.8,378942,0
2012-08-02,61.3,62.69,61.12,62.26,185634,0
2012-08-03,63.61,64.49,62.89,64.23,270197,0
2012-08-06,64,64.14,63.58,63.78,176672,0
2012-08-07,64.33,64.84,64.01,64.12,110348,0
2012-08-08,63.68,64.15,63.6,64.06,76062,0
2012-08-09,63.88,64.31,63.6,64.18,104185,0
2012-08-10,64.19,64.5,63.88,64.19,137256,0
2012-08-13,64.21,64.21,63.26,63.84,94344,0
2012-08-14,64.01,64.25,63.42,63.72,138546,0
2012-08-15,63.47,64.24,63.47,64.02,81478,0
2012-08-16,63.95,64.86,63.4,64.81,90553,0
2012-08-17,64.6,64.81,64.37,64.79,151022,0
2012-08-20,64.53,64.8,64.4,64.73,63734,0
2012-08-21,64.74,65.69,64.12,64.73,204236,0
2012-08-22,64.7,65.15,64.18,64.44,96829,0
2012-08-23,64.2,64.5,63.8,64.2,365881,0
2012-08-24,63.91,65.62,63.91,65.19,266785,0
2012-08-27,65.45,65.45,64.66,64.78,119435,0
2012-08-28,64.63,65.07,64.36,64.6,71554,0
2012-08-29,64.67,64.84,64.34,64.51,67351,0
2012-08-30,64.27,64.3,63.63,64.03,50587,0
2012-08-31,64.59,64.96,63.88,64.51,90621,0
2012-09-04,64.41,64.78,63.28,64.45,117898,0
2012-09-05,64.69,65.15,64.43,64.48,128340,0
2012-09-06,64.96,66.14,64.88,65.58,184972,0
2012-09-07,65.47,65.97,65.28,65.52,86808,0
2012-09-10,65.59,65.59,64.7,64.74,87319,0
2012-09-11,64.5,64.99,64.16,64.55,89187,0
2012-09-12,64.57,64.84,64.16,64.5,222072,0
2012-09-13,64.49,65.57,63.79,64.89,217133,0
2012-09-14,64.91,66.22,64.65,64.87,248389,0
2012-09-17,64.33,65.14,64.33,64.83,64100,0
2012-09-18,64.74,65.04,64.39,64.74,294326,0
2012-09-19,64.86,65,64.41,64.76,83893,0
2012-09-20,64.41,64.71,64.16,64.49,81854,0
2012-09-21,64.82,64.82,64.11,64.4,243460,0
2012-09-24,64.06,64.82,63.9,64,122157,0
2012-09-25,64.24,64.74,63.4,63.41,137447,0
2012-09-26,63.52,63.93,63.11,63.48,118419,0
2012-09-27,63.65,64.07,63.17,63.95,128202,0
2012-09-28,63.53,64,63.04,63.39,79034,0
2012-10-01,63.62,64.1,63.41,64,146455,0
2012-10-02,64.39,64.5,63.88,64.12,108665,0
2012-10-03,64.34,64.48,63.79,63.92,57620,0
2012-10-04,64.2,64.69,63.75,64.19,119417,0
2012-10-05,64.26,65.46,64.19,64.46,102799,0
2012-10-08,64.05,65.08,64.05,64.7,91394,0
2012-10-09,64.68,64.88,63.55,63.74,68496,0
2012-10-10,63.75,63.76,63.26,63.45,57361,0
2012-10-11,63.87,64.37,63.66,63.7,48831,0
2012-10-12,63.78,64.26,63.16,63.37,52977,0
2012-10-15,63.38,63.74,63.1,63.63,60354,0
2012-10-16,63.81,64.5,63.81,64.33,61266,0
2012-10-17,64.39,65.22,64.3,65.22,65598,0
2012-10-18,65.16,65.47,64.85,65,112813,0
2012-10-19,64.61,65.17,64.08,64.53,298221,0
2012-10-22,64.47,64.67,63.1,63.44,126237,0
2012-10-23,63.34,63.52,61.89,62.36,128082,0
2012-10-24,62.79,63.11,61.45,61.77,126451,0
2012-10-25,62.96,65.89,62.96,65.76,302271,0
2012-10-26,65.58,66.11,63.05,63.23,193345,0
2012-10-31,62.74,64.03,62.51,64.03,141189,0
2012-11-01,64.24,65.49,63.67,65.19,209605,0
2012-11-02,64.95,65.24,63.69,63.69,204057,0
2012-11-05,63.77,64.7,63.23,64.69,162788,0
2012-11-06,64.2,66.36,64.2,65.33,231992,0
2012-11-07,65.31,67.03,62.97,63.32,210838,0
2012-11-08,63.39,63.77,62.43,62.45,147157,0
2012-11-09,62.01,63,60.66,62.52,160810,0
2012-11-12,62.93,62.93,61.55,61.6,115564,0
2012-11-13,61.28,62.63,61.08,62,158411,0
2012-11-14,62,62,60.31,60.45,181173,0
2012-11-15,60.5,60.92,59.73,60.4,160081,0
2012-11-16,60.26,61.37,59.61,60.72,290100,0
2012-11-19,61.36,62.26,61.13,62.26,110459,0
2012-11-20,62.18,62.7,61.83,62.64,105230,0
2012-11-21,62.79,62.94,62.22,62.5,45204,0
2012-11-23,62.6,62.91,61.98,62.91,55784,0
2012-11-26,62.59,63.55,62.59,63.55,139442,0
2012-11-27,63.53,64.21,62.96,62.99,85672,0
2012-11-28,62.61,63.44,62.16,63.34,75154,0
2012-11-29,63.3,64.29,63.26,63.9,109767,0
2012-11-30,64.03,64.11,62.54,63,207945,0
2012-12-03,63.49,63.6,62.1,62.96,108036,0
2012-12-04,62.83,62.88,61.95,62.56,127908,0
2012-12-05,62.7,62.99,61.87,62.58,95867,0
2012-12-06,62.49,62.7,62,62.69,63208,0
2012-12-07,63.12,63.14,62.51,62.91,49928,0
2012-12-10,62.99,63.93,62.44,63.81,107314,0
2012-12-11,64.22,64.53,63.71,64.18,160653,0
2012-12-12,64.52,64.54,62.61,62.77,155572,0
2012-12-13,62.65,63.18,61.58,61.91,129667,0
2012-12-14,61.83,62.43,61.42,61.71,117346,0
2012-12-17,62,62.69,61.81,62.31,112638,0
2012-12-18,62.6,64.37,62.37,64.34,186184,0
2012-12-19,64.31,65.34,63.36,65.03,208916,0
2012-12-20,64.92,65.6,64.89,65.19,170932,0
2012-12-21,64.72,65.27,64.19,65.2,461210,0
2012-12-24,64.85,65.09,64.33,64.82,45554,0
2012-12-26,64.94,65.04,63.94,64.1,70537,0
2012-12-27,64.03,64.55,63.66,64.43,60380,0
2012-12-28,63.91,64.59,63.59,63.67,83254,0
2012-12-31,63.53,65.21,63,65.07,129652,0
2013-01-02,66.74,67.31,65.8,66.66,210206,0
2013-01-03,66.58,67.38,66.03,66.17,85065,0
2013-01-04,66.3,66.81,65.87,66.69,203484,0
2013-01-07,66.14,66.51,65.8,66.32,133414,0
2013-01-08,67.16,67.5,66.33,66.9,208156,0
2013-01-09,66.9,67.77,66.67,67.58,164177,0
2013-01-10,68.04,68.24,67.61,68.15,134656,0
2013-01-11,68.31,68.31,67.46,67.73,230073,0
2013-01-14,67.55,67.86,66.84,67.35,87997,0
2013-01-15,66.94,68.08,66.94,67.96,106464,0
2013-01-16,67.62,67.87,67.25,67.62,97742,0
2013-01-17,67.79,68.05,67.47,67.91,100428,0
2013-01-18,67.78,68,67.2,68,142950,0
2013-01-22,67.84,69.99,67.84,69.78,208077,0
2013-01-23,69.8,70.15,69.48,69.67,264800,0
2013-01-24,70.11,72.24,69.04,71.79,558389,0
2013-01-25,71.92,72.31,70.81,71,242409,0
2013-01-28,70.94,71,69.75,70,313406,0
2013-01-29,69.85,70.48,69.5,69.9,213231,0
2013-01-30,69.61,69.75,68.64,68.82,164062,0
2013-01-31,69.05,69.05,68.19,68.26,221673,0
2013-02-01,68.62,69.17,68.53,68.95,142559,0
2013-02-04,68.6,68.95,67.97,68.2,124799,0
2013-02-05,68.61,69.03,68.49,68.83,115458,0
2013-02-06,68.48,69.23,68.32,69.01,97123,0
2013-02-07,68.79,69.31,68.68,69.19,107315,0
2013-02-08,69.28,70.29,69.26,69.87,188749,0
2013-02-11,69.65,70.01,69.24,70.01,98356,0
2013-02-12,69.92,70.48,69.87,70.14,134951,0
2013-02-13,70.18,70.51,69.97,70.51,92490,0
2013-02-14,70.13,70.65,70.13,70.47,92479,0
2013-02-15,70.82,70.83,70.19,70.63,88659,0
2013-02-19,70.59,71.76,70.59,71.73,138305,0
2013-02-20,71.59,72.21,70.85,70.87,169638,0
2013-02-21,70.7,71.34,70.4,71.04,166032,0
2013-02-22,71.23,71.62,70.94,71.47,99252,0
2013-02-25,71.77,71.85,70.84,70.85,163915,0
2013-02-26,71.05,71.93,70.85,71.87,196235,0
2013-02-27,71.81,73.28,71.81,72.88,125438,0
2013-02-28,72.63,74.41,72.44,73.58,228263,0
2013-03-01,72.62,74.33,72.45,74.23,221086,0
2013-03-04,73.91,74.17,72.72,73.72,123784,0
2013-03-05,74.1,75.12,74.1,74.8,130620,0
2013-03-06,74.79,75.13,74.37,74.86,95598,0
2013-03-07,75.12,75.45,74.7,75.38,77294,0
2013-03-08,76.17,76.55,75.63,76.49,93163,0
2013-03-11,76.28,76.8,76.14,76.3,98011,0
2013-03-12,76.45,76.77,75.97,76.54,123009,0
2013-03-13,76.44,77.43,76.44,77.3,82000,0
2013-03-14,77.32,78.09,77.32,78.08,87498,0
2013-03-15,77.5,78.53,77.5,78.52,207985,0
2013-03-18,77.73,78.1,77.03,77.29,267525,0
2013-03-19,77.42,77.68,75.88,76.59,338982,0
2013-03-20,76.94,77.51,76.94,77.22,165608,0
2013-03-21,76.74,77.43,76.33,76.65,84987,0
2013-03-22,77.07,77.4,76.75,76.97,88755,0
2013-03-25,77.25,77.56,75.59,76.63,131204,0
2013-03-26,76.84,77.77,76.84,77.57,69765,0
2013-03-27,76.92,78.42,76.74,78.32,103488,0
2013-03-28,78.57,78.71,77.86,78.44,72602,0
2013-04-01,78.46,78.89,76.75,78.04,239171,0
2013-04-02,78.33,78.39,76.98,77.21,90045,0
2013-04-03,77.24,77.89,75.8,76.06,178157,0
2013-04-04,76.2,76.48,75.68,75.94,170439,0
2013-04-05,74.58,75.92,74.54,75.58,108209,0
2013-04-08,75.71,78.05,75.7,77.97,166472,0
2013-04-09,77.91,78.01,76.99,77.02,96291,0
2013-04-10,77.36,78.69,77.36,78.58,122950,0
2013-04-11,78.53,78.89,78.01,78.34,80541,0
2013-04-12,77.92,78.43,77.92,78.33,68186,0
2013-04-15,77.91,77.91,75.08,75.26,141720,0
2013-04-16,75.75,77.39,75.48,77.3,166274,0
2013-04-17,76.86,76.86,74.13,74.64,187108,0
2013-04-18,74.76,74.76,72.49,73.14,233397,0
2013-04-19,73.13,73.6,72.69,73.21,262972,0
2013-04-22,73.38,74.1,72.52,73.96,115374,0
2013-04-23,74.57,74.71,72.96,74.05,150271,0
2013-04-24,73.76,75.54,73.29,75.13,189260,0
2013-04-25,75.56,76.04,75.29,75.45,262840,0
2013-04-26,75.42,75.58,74.5,74.82,120618,0
2013-04-29,74.94,75.2,74.37,75.03,149056,0
2013-04-30,75.1,75.37,74.43,75.06,84305,0
2013-05-01,74.95,75.15,73.84,73.93,199785,0
2013-05-02,74.11,74.57,73.75,74.33,115620,0
2013-05-03,75.17,76.54,75.17,76.34,126458,0
2013-05-06,76.36,76.91,76.09,76.2,90317,0
2013-05-07,76.47,77.54,75.99,77.5,78294,0
2013-05-08,77.09,78.12,77.05,77.79,77201,0
2013-05-09,77.27,78.15,77.27,77.45,99213,0
2013-05-10,77.46,78,77.27,77.56,81041,0
2013-05-13,77.19,77.43,76.81,77.02,67797,0
2013-05-14,77.14,78.25,77.14,77.56,169940,0
2013-05-15,77.35,77.73,77.09,77.52,158315,0
2013-05-16,77.32,77.62,76.48,76.8,96931,0
2013-05-17,77.3,77.45,77.1,77.34,177238,0
2013-05-20,77.06,77.46,76.74,77.04,117714,0
2013-05-21,77.02,77.24,76.63,77.11,91336,0
2013-05-22,77.04,77.45,75.78,76.31,115181,0
2013-05-23,76.09,76.69,75.73,76.5,83273,0
2013-05-24,76.29,77.1,75.67,77.02,126433,0
2013-05-28,78.04,79.04,77.85,78.46,143599,0
2013-05-29,77.7,78.2,77.18,77.65,49081,0
2013-05-30,77.73,78.21,77.63,77.95,47169,0
2013-05-31,77.45,78.07,77.22,77.22,93727,0
2013-06-03,77.52,78.21,76.89,77.91,213559,0
2013-06-04,77.79,78.13,76.03,76.59,94335,0
2013-06-05,76.27,76.78,74.58,74.74,99121,0
2013-06-06,74.64,74.93,74.18,74.69,170179,0
2013-06-07,75,75.85,74.53,75.56,146272,0
2013-06-10,75.82,75.82,75.26,75.59,78908,0
2013-06-11,75,75.39,73.91,75.09,134837,0
2013-06-12,75.5,75.58,73.99,74.28,66034,0
2013-06-13,73.77,75.77,73.36,75.67,66482,0
2013-06-14,75.73,75.79,74.22,74.97,63478,0
2013-06-17,75.79,76.41,75.19,76.06,93342,0
2013-06-18,76.1,77.79,76.07,77.36,89381,0
2013-06-19,77.12,77.42,76.19,76.22,95458,0
2013-06-20,75.05,75.52,74.51,74.79,72819,0
2013-06-21,75.02,76.22,74.6,75.91,254302,0
2013-06-24,75.37,75.88,74.37,74.93,119411,0
2013-06-25,75.43,75.74,73.52,74.41,130235,0
2013-06-26,74.86,75.81,74.58,75.12,82150,0
2013-06-27,75.8,76.97,75.67,76.75,113083,0
2013-06-28,76.48,77.92,76.48,77.35,378976,0
2013-07-01,77.72,78.86,77.55,77.67,149680,0
2013-07-02,77.67,78.26,76.69,76.92,174849,0
2013-07-03,76.7,77.62,76.26,77.34,50818,0
2013-07-05,78.36,79.91,77.99,79.29,117616,0
2013-07-08,79.83,79.99,79.26,79.61,118827,0
2013-07-09,80.13,80.52,79.7,80.06,112728,0
2013-07-10,79.93,80.49,79.55,79.97,75979,0
2013-07-11,80.89,80.89,80.07,80.36,117703,0
2013-07-12,80.65,81.57,79.83,79.96,104881,0
2013-07-15,79.99,80.74,79.87,80.35,98700,0
2013-07-16,80.42,80.42,79.06,79.7,75157,0
2013-07-17,80.02,80.28,79.29,79.68,91871,0
2013-07-18,79.69,80.88,79.69,80.34,109955,0
2013-07-19,80.31,80.62,80.13,80.44,89430,0
2013-07-22,80.45,81.22,80.15,80.91,126550,0
2013-07-23,81.31,82.19,81.09,81.27,113988,0
2013-07-24,81.39,81.86,80.93,81.2,164053,0
2013-07-25,81.02,81.84,80.73,81.25,359627,0
2013-07-26,80.67,81.07,80.33,80.99,177267,0
2013-07-29,80.66,81.26,80.39,80.91,346874,0
2013-07-30,80.9,81.3,80.14,80.69,115706,0
2013-07-31,80.62,81.2,80.13,80.17,148093,0
2013-08-01,80.86,82.58,80.74,82.43,149692,0
2013-08-02,82.09,83.29,81.64,82.32,187143,0
2013-08-05,82.11,83.47,82.11,82.94,137803,0
2013-08-06,83.52,83.52,82.05,82.27,90552,0
2013-08-07,81.97,82.23,81.48,81.83,63450,0
2013-08-08,82.08,82.76,81.78,81.97,91990,0
2013-08-09,81.82,81.98,81.07,81.67,73307,0
2013-08-12,81.06,81.59,80.92,81.33,82472,0
2013-08-13,81.17,81.86,81,81.49,91802,0
2013-08-14,81.3,81.66,80.61,81.15,115802,0
2013-08-15,80.5,80.5,79.6,79.98,95628,0
2013-08-16,79.82,81.1,79.81,80.31,97373,0
2013-08-19,80.45,80.65,79.32,79.34,69127,0
2013-08-20,79.66,80.84,78.87,80.35,74862,0
2013-08-21,79.93,80.32,79.28,79.5,61042,0
2013-08-22,79.68,80.6,79.27,80.1,86415,0
2013-08-23,80.1,80.79,80,80.65,122344,0
2013-08-26,80.57,80.93,79.73,79.76,81506,0
2013-08-27,78.67,79.55,77.72,77.8,60034,0
2013-08-28,77.78,78.74,77.41,78.32,87116,0
2013-08-29,78.06,79.33,77.84,78.59,71843,0
2013-08-30,78.44,78.49,76.96,77.17,122599,0
2013-09-03,78.1,79.26,76.97,78,152234,0
2013-09-04,78.05,79.35,78.05,79.05,78283,0
2013-09-05,79.18,79.86,78.76,79.56,116584,0
2013-09-06,80.16,80.16,77.51,79.39,56708,0
2013-09-09,79.68,81.32,79.68,80.89,94643,0
2013-09-10,81.15,82.2,80.46,82.14,98501,0
2013-09-11,81.85,82.77,81.74,82.35,58646,0
2013-09-12,82.22,82.59,81.96,82.18,67383,0
2013-09-13,82.67,83.12,82.08,82.76,70673,0
2013-09-16,84.06,84.06,83,83.56,61493,0
2013-09-17,83.24,85.96,83.05,85.95,143396,0
2013-09-18,85.75,87.1,84.58,86.66,137841,0
2013-09-19,86.94,86.94,85.59,85.77,73681,0
2013-09-20,86.11,86.3,84.59,84.99,217846,0
2013-09-23,85,85.17,84.19,84.64,87406,0
2013-09-24,84.49,85.54,83.31,85.01,82620,0
2013-09-25,84.89,85.33,84.13,84.29,66403,0
2013-09-26,84.27,85.49,84.27,85.46,86620,0
2013-09-27,84.7,85.19,84.42,84.81,109570,0
2013-09-30,83.77,85.04,83.77,84.93,75239,0
2013-10-01,84.92,85.83,84.63,85.83,126468,0
2013-10-02,85.31,85.57,84.2,85.36,111194,0
2013-10-03,85.01,86.01,83.56,84.18,138741,0
2013-10-04,83.96,84.82,83.96,84.29,50800,0
2013-10-07,83.29,84.29,82.97,83.67,72785,0
2013-10-08,83.77,84.21,83.05,83.28,79812,0
2013-10-09,83.48,84.14,82.42,82.78,102029,0
2013-10-10,83.81,85.7,82.97,85.7,48036,0
2013-10-11,85.2,87.23,85,87.17,94599,0
2013-10-14,86.87,87.91,86.19,87.62,118296,0
2013-10-15,87.55,87.81,86.12,86.26,82599,0
2013-10-16,86.61,87.35,86.18,87.23,112464,0
2013-10-17,86.93,88.27,86.93,88.08,111421,0
2013-10-18,88.88,88.94,86.97,88.23,149988,0
2013-10-21,88.27,88.72,87.79,88.54,168621,0
2013-10-22,88.65,89.99,88.45,89.42,111249,0
2013-10-23,88.94,91.19,88.94,89.59,148592,0
2013-10-24,90.14,90.92,88.96,90.54,157759,0
2013-10-25,91.12,91.17,88.62,90.25,207751,0
2013-10-28,90.14,90.8,89.42,90.58,159419,0
2013-10-29,90.58,91.25,90.31,91.23,131917,0
2013-10-30,91.1,91.52,89.05,89.39,111371,0
2013-10-31,89.47,90.57,88.8,88.82,173472,0
2013-11-01,88.68,89.03,86.98,87.53,302744,0
2013-11-04,87.62,88.79,87.43,88.68,154942,0
2013-11-05,88.31,89.11,87.97,88.65,118508,0
2013-11-06,88.97,90.08,88.36,88.69,127432,0
2013-11-07,88.82,89.19,86.93,87.02,118285,0
2013-11-08,86.92,87.84,86.4,87.51,117773,0
2013-11-11,87.41,87.48,86.69,87.31,81194,0
2013-11-12,87.09,88.44,86.71,88.13,242555,0
2013-11-13,87.44,88.87,87.44,88.76,79682,0
2013-11-14,88.47,89.73,88.47,89.45,107769,0
2013-11-15,89.33,89.33,88.24,88.86,98342,0
2013-11-18,89.45,89.68,88.11,88.62,87470,0
2013-11-19,88.47,89.61,88.29,88.71,112505,0
2013-11-20,89.21,89.21,87.5,88.15,130124,0
2013-11-21,88.32,90.18,87.33,90.17,117458,0
2013-11-22,90.43,91.1,89.61,90.79,81333,0
2013-11-25,90.78,91.8,90.37,91.18,99702,0
2013-11-26,91.33,92.43,89.93,92.39,120841,0
2013-11-27,92.73,93.16,91.79,92.99,161441,0
2013-11-29,93.58,93.58,92.68,92.73,49859,0
2013-12-02,92.58,92.8,90.85,91.22,100369,0
2013-12-03,90.81,91.82,90.32,90.47,110946,0
2013-12-04,89.83,90.43,88.51,89.74,144785,0
2013-12-05,89.45,90.89,89.33,90.42,71433,0
2013-12-06,91.52,91.52,90.53,90.7,80669,0
2013-12-09,90.7,91.11,89.67,90,109663,0
2013-12-10,89.65,90.37,89.01,89.09,114651,0
2013-12-11,89.2,89.58,87.33,87.89,140984,0
2013-12-12,88.02,89.46,87.87,88.97,155575,0
2013-12-13,89.1,90.29,88.92,89.69,192201,0
2013-12-16,89.92,90.95,89.56,89.7,134085,0
2013-12-17,89.64,89.9,88.84,89.68,106680,0
2013-12-18,90.04,91.42,89.2,91.25,111436,0
2013-12-19,91.16,91.16,90.38,90.7,65749,0
2013-12-20,90.85,91.38,90.57,90.76,524900,0
2013-12-23,91.03,91.88,90.79,91.55,88360,0
2013-12-24,91.88,93.05,90.71,92.63,62186,0
2013-12-26,92.95,93.77,92.63,92.86,96995,0
2013-12-27,93.29,93.29,92.1,92.45,84616,0
2013-12-30,92.53,92.6,91.63,91.83,70279,0
2013-12-31,91.86,92.33,91.76,91.86,101838,0
2014-01-02,91.79,91.88,89.57,90.06,129075,0
2014-01-03,90.4,90.99,89.83,90.07,93773,0
2014-01-06,90.21,90.7,89.26,89.58,86964,0
2014-01-07,89.99,90.64,89.51,90.49,97000,0
2014-01-08,90.25,90.97,89.16,90.5,101435,0
2014-01-09,90.98,92.01,90.71,92,133668,0
2014-01-10,92.22,92.5,91.64,92.41,73901,0
2014-01-13,92.08,92.89,91.36,92.01,105586,0
2014-01-14,92.22,92.44,91.56,92.24,101303,0
2014-01-15,92.16,94.36,92.16,93.84,97433,0
2014-01-16,93.84,94.48,92.86,93.22,95128,0
2014-01-17,92.98,93.65,92.03,93.06,120483,0
2014-01-21,93.26,94.44,92.97,94.4,210950,0
2014-01-22,94.7,96.44,93.79,96.2,188306,0
2014-01-23,96.49,96.49,93.35,94.95,438680,0
2014-01-24,94.59,94.59,91.98,92.8,387603,0
2014-01-27,93.05,93.5,91.77,92.32,367033,0
2014-01-28,92.47,92.84,91.54,92.61,225799,0
2014-01-29,90.78,92.61,90.78,92.01,167240,0
2014-01-30,92.93,93.82,92.42,92.66,138618,0
2014-01-31,91.16,92.54,91.16,91.87,158339,0
2014-02-03,91.87,92.39,87.88,88.6,281598,0
2014-02-04,89.18,89.62,87.57,89.2,197155,0
2014-02-05,88.68,88.99,87.5,88.48,156785,0
2014-02-06,88.74,90.12,88.74,89.82,156379,0
2014-02-07,90.08,91.51,89.63,90.5,158232,0
2014-02-10,90.15,90.92,89.02,90.53,187634,0
2014-02-11,90.27,92.03,90.08,91.58,126301,0
2014-02-12,91.64,93.35,90.4,92.85,172292,0
2014-02-13,92.02,93.99,91.41,93.6,112555,0
2014-02-14,93.61,94.56,93.03,94.19,137344,0
2014-02-18,94.32,95.34,94.1,94.81,140400,0
2014-02-19,94.76,95.96,93.44,93.46,204627,0
2014-02-20,93.67,95.27,93.57,95.18,99540,0
2014-02-21,95.64,96.94,94.66,96.74,282724,0
2014-02-24,96.82,99.36,96.41,97.65,371888,0
2014-02-25,97.6,97.6,95.77,96.82,135680,0
2014-02-26,96.7,97.97,96.35,96.89,125920,0
2014-02-27,96.62,97.52,96.28,96.84,118767,0
2014-02-28,97.11,98.63,96.77,97.98,135566,0
2014-03-03,97.3,97.57,95.86,97.05,211883,0
2014-03-04,98.17,101.69,97.77,101.11,314885,0
2014-03-05,100.66,101.2,100.48,100.78,163669,0
2014-03-06,100.74,101.34,100.47,101.14,93990,0
2014-03-07,101.57,102.19,100.91,101.6,120003,0
2014-03-10,101.63,102,100.51,101.39,282950,0
2014-03-11,101.65,102.39,100.23,100.31,158543,0
2014-03-12,99.66,100.61,98.66,99.31,154468,0
2014-03-13,99.33,100.02,97.52,97.88,205246,0
2014-03-14,97.48,98.59,97.26,97.79,114575,0
2014-03-17,98.51,99.12,97.93,98.45,142819,0
2014-03-18,98.7,99.31,98.04,99.31,107606,0
2014-03-19,98.92,99.72,97.99,98.65,98106,0
2014-03-20,98.45,99.42,98.13,98.55,88462,0
2014-03-21,99.29,99.3,97.75,98,240301,0
2014-03-24,98.53,98.83,96.57,97.58,115532,0
2014-03-25,98.08,98.69,97.11,97.45,113410,0
2014-03-26,98.14,98.5,95.74,95.77,136400,0
2014-03-27,95.7,96.26,94.96,95.39,91891,0
2014-03-28,95.44,96.59,94.87,95.14,117773,0
2014-03-31,95.89,98.11,95.75,97.33,144161,0
2014-04-01,97.85,99.27,97.43,99.13,129282,0
2014-04-02,99.33,99.88,98.32,99.27,85229,0
2014-04-03,99.3,99.6,98.22,98.51,101176,0
2014-04-04,98.57,98.94,95.5,95.63,114000,0
2014-04-07,95.45,95.74,94.2,94.77,104370,0
2014-04-08,94.74,95.65,94.26,94.6,113243,0
2014-04-09,95.13,95.27,94.15,95.04,111688,0
2014-04-10,95.22,95.42,92.57,92.78,134485,0
2014-04-11,92.39,92.98,91.71,92.44,122624,0
2014-04-14,93.71,93.71,92.43,92.86,121767,0
2014-04-15,93.14,94.5,91.54,93.27,119681,0
2014-04-16,94,94.62,93.38,94.34,65553,0
2014-04-17,94.37,96.25,93.66,95.53,75264,0
2014-04-21,95.51,96.27,94.89,96.26,68504,0
2014-04-22,96.64,97.1,95.73,96.5,126873,0
2014-04-23,95.95,98.23,93.73,94.24,252254,0
2014-04-24,94.49,94.51,92.34,94.29,120750,0
2014-04-25,93.68,94.01,91.87,92.58,117705,0
2014-04-28,92.73,93.6,91.63,92.87,179265,0
2014-04-29,93.24,93.68,92.12,92.3,83595,0
2014-04-30,91.95,92.9,91.46,92.86,163113,0
2014-05-01,92.62,93.97,91.56,92.93,162147,0
2014-05-02,93.3,94.3,92.77,93.67,165053,0
2014-05-05,92.8,95.66,92.54,94.78,168326,0
2014-05-06,94.49,94.98,93.39,94,140129,0
2014-05-07,93.83,94.96,92.98,94.95,130566,0
2014-05-08,94.97,95.87,93.99,94.67,108159,0
2014-05-09,93.99,95.23,93.5,95.14,102836,0
2014-05-12,95.36,98.51,95.36,98.01,200495,0
2014-05-13,97.76,98.24,97.1,97.14,218824,0
2014-05-14,96.74,96.74,95.34,95.67,194356,0
2014-05-15,95.14,95.77,93.57,94.81,147108,0
2014-05-16,94.59,94.95,93.25,94.77,114649,0
2014-05-19,94.67,95.82,94.67,95.3,88510,0
2014-05-20,94.75,94.75,91.96,92.79,202135,0
2014-05-21,93.41,94.1,91.99,93.08,80704,0
2014-05-22,93.01,93.82,92.66,93.31,83309,0
2014-05-23,93.55,95.02,93.5,94.78,110339,0
2014-05-27,95.54,96.24,94.93,95.81,79919,0
2014-05-28,95.34,95.73,94.74,94.74,90371,0
2014-05-29,95.13,95.92,94.29,95.61,92256,0
2014-05-30,95.88,95.88,94.43,94.77,103653,0
2014-06-02,94.88,95.3,93.72,94.99,70942,0
2014-06-03,94.83,95.09,93.45,94.62,141112,0
2014-06-04,94.48,94.98,93.85,94.89,149012,0
2014-06-05,94.95,97.44,94.46,97.38,145236,0
2014-06-06,98.12,98.94,98.12,98.71,129460,0
2014-06-09,98.42,101.43,98.35,101.01,177278,0
2014-06-10,100.23,100.57,99.11,100.29,117200,0
2014-06-11,99.51,100.04,99.11,99.49,165123,0
2014-06-12,99.07,99.19,97.84,98.48,134839,0
2014-06-13,99.05,99.4,97.85,98.29,209536,0
2014-06-16,98.23,98.56,96.92,97.38,175703,0
2014-06-17,97.14,97.96,96.4,97.71,244038,0
2014-06-18,97.74,98.51,96.82,97.78,126193,0
2014-06-19,98.18,98.32,97.14,97.62,117757,0
2014-06-20,97.42,98.34,97.17,97.87,244597,0
2014-06-23,97.77,97.77,95.55,96.56,165970,0
2014-06-24,96.28,97.51,95.51,95.55,152731,0
2014-06-25,95.09,96.58,95,96.33,138122,0
2014-06-26,96.43,96.53,95.51,96.2,82495,0
2014-06-27,95.43,97.03,95.43,97.01,210054,0
2014-06-30,96.85,97.25,95.75,97.17,152953,0
2014-07-01,97.59,98.64,97.2,97.97,222155,0
2014-07-02,97.56,97.96,96.19,96.35,95900,0
2014-07-03,96.77,97.09,96.16,96.86,125751,0
2014-07-07,96.57,97.44,95.57,95.74,172018,0
2014-07-08,95.54,96.11,94.62,95.52,147501,0
2014-07-09,95.89,96.49,95.05,95.69,74529,0
2014-07-10,94,95.25,93.23,94.64,90196,0
2014-07-11,94.42,94.94,93.98,94.64,80719,0
2014-07-14,95.62,95.86,95.11,95.47,71573,0
2014-07-15,95.65,95.83,93.89,95.33,164126,0
2014-07-16,95.35,95.93,94.39,94.97,104743,0
2014-07-17,94.34,95.58,93.78,94.24,146907,0
2014-07-18,94.13,96,94.13,95.66,150984,0
2014-07-21,95.25,95.57,94.17,95.17,110367,0
2014-07-22,95.84,96.07,94.74,95.28,100229,0
2014-07-23,95.59,95.87,94.34,95.27,123191,0
2014-07-24,98.05,98.36,93.32,94.59,153235,0
2014-07-25,94.01,94.07,92.48,93.47,182882,0
2014-07-28,93.47,94.25,92.89,93.96,138765,0
2014-07-29,94.14,94.37,92.5,92.85,114128,0
2014-07-30,93.77,93.79,92.42,93.27,159302,0
2014-07-31,92.34,92.45,91.11,91.2,158986,0
2014-08-01,91.37,92.23,90.54,91.2,108729,0
2014-08-04,91.5,92.31,91.25,92.21,165152,0
2014-08-05,91.73,93.23,91.68,92.12,95329,0
2014-08-06,91.97,92.93,91.61,91.88,92520,0
2014-08-07,92.1,92.71,91.14,91.52,80901,0
2014-08-08,91.42,93.24,91.19,93.08,84409,0
2014-08-11,93.57,94.48,93.32,93.36,80052,0
2014-08-12,92.86,93.99,92.21,92.82,75255,0
2014-08-13,93.28,94.42,93.19,93.92,95916,0
2014-08-14,94.05,94.28,93.66,93.76,74756,0
2014-08-15,94.7,94.7,92.37,93.39,135882,0
2014-08-18,94.26,95.43,94.1,95.42,131413,0
2014-08-19,95.34,96.27,95.34,96.04,158458,0
2014-08-20,95.65,96.13,94.97,95.5,176925,0
2014-08-21,95.49,96.27,94.89,96,91123,0
2014-08-22,95.97,96.72,95.33,96.24,121731,0
2014-08-25,96.51,96.81,95.79,96.32,92278,0
2014-08-26,96.38,97.61,96.27,96.99,152345,0
2014-08-27,97.42,97.57,96.6,96.9,117616,0
2014-08-28,96.79,97.27,96.01,96.85,94189,0
2014-08-29,96.8,97.23,96.37,97.07,76161,0
2014-09-02,97.66,98.6,96.85,97.68,104230,0
2014-09-03,97.92,98.65,97.07,97.4,101594,0
2014-09-04,98.21,99.87,98.19,98.62,245486,0
2014-09-05,98.53,99.73,98.48,99.47,161378,0
2014-09-08,99.51,99.9,98.71,98.96,167099,0
2014-09-09,98.63,99.2,97.81,98.42,157590,0
2014-09-10,98.68,99.07,98,98.76,104131,0
2014-09-11,98.51,100.23,98.45,99.75,153034,0
2014-09-12,99.96,99.96,98.81,99.39,176815,0
2014-09-15,99.24,99.34,98.13,98.73,123859,0
2014-09-16,98.78,98.81,97.57,98.52,113093,0
2014-09-17,98.43,98.93,97.6,98.43,123567,0
2014-09-18,98.84,99.12,98.2,98.6,126306,0
2014-09-19,98.79,99.76,97.5,97.53,250890,0
2014-09-22,97.26,97.26,96.1,96.3,107379,0
2014-09-23,96.15,96.15,94.74,95.07,116393,0
2014-09-24,95.46,95.99,94.59,95.82,111121,0
2014-09-25,95.79,95.79,93.98,94.26,114001,0
2014-09-26,94.32,95.32,94.06,95.14,86250,0
2014-09-29,94.15,95.75,94.13,95.3,123583,0
2014-09-30,95.19,95.71,94.01,94.01,198799,0
2014-10-01,94.2,94.49,92.09,92.48,151814,0
2014-10-02,92.77,93.02,91.17,92.66,88282,0
2014-10-03,93.72,93.93,93.12,93.61,121165,0
2014-10-06,94.11,94.35,93.26,93.45,78111,0
2014-10-07,92.54,93.51,92,92.04,113710,0
2014-10-08,91.92,94.28,91.55,94.25,190822,0
2014-10-09,94.38,94.4,92.18,92.96,193025,0
2014-10-10,92.75,94.11,92.15,92.39,194043,0
2014-10-13,92.81,94.71,92.81,93.32,256689,0
2014-10-14,94.07,95.43,93.5,94.15,338375,0
2014-10-15,92.64,94.46,91.55,94.25,462716,0
2014-10-16,93.01,94.16,92.27,92.64,281553,0
2014-10-17,93.29,94.31,92.57,93.37,273032,0
2014-10-20,93.24,93.77,92.21,93.15,212884,0
2014-10-21,93.38,94.94,93.06,94.53,255731,0
2014-10-22,94.83,95.5,93.34,93.57,123099,0
2014-10-23,92.99,97.06,92.73,95.97,272391,0
2014-10-24,96.54,99.68,96.16,99.42,301441,0
2014-10-27,98.75,98.99,96.75,98.58,185374,0
2014-10-28,98.77,101.51,98.58,101.21,200604,0
2014-10-29,101.2,101.78,99.38,100.06,229135,0
2014-10-30,99.54,102.88,99.2,102.26,182633,0
2014-10-31,103.73,104.25,103.2,103.63,182990,0
2014-11-03,103.98,105.2,103.24,104.21,212379,0
2014-11-04,103.76,104.93,103.74,104.18,122608,0
2014-11-05,104.67,105.47,104.06,104.6,195289,0
2014-11-06,104.86,105.25,103.85,104.94,192012,0
2014-11-07,104.71,105.09,103.31,104.8,172799,0
2014-11-10,104.76,106.1,104.05,106,151878,0
2014-11-11,106.13,106.77,105.45,105.69,115957,0
2014-11-12,105.47,106.99,104.97,106.67,115493,0
2014-11-13,107.2,108.64,106.19,106.52,167923,0
2014-11-14,106.63,107.42,105.83,105.93,206920,0
2014-11-17,105.9,106.52,105.3,105.37,197801,0
2014-11-18,105.48,106.91,105.41,106.16,135323,0
2014-11-19,106.15,106.89,105.05,105.91,122947,0
2014-11-20,105.3,106.26,103.99,106.23,166830,0
2014-11-21,107.31,107.78,106.21,106.42,124150,0
2014-11-24,106.9,107.75,106.72,107.55,142199,0
2014-11-25,108.05,108.79,107.62,108.24,94304,0
2014-11-26,108.3,108.91,108,108.5,158937,0
2014-11-28,108.5,109.18,106.82,106.91,103237,0
2014-12-01,106.74,107.39,105.67,106.22,174739,0
2014-12-02,106.22,107.69,106.13,107.47,160888,0
2014-12-03,107.22,108.43,106.57,107.8,173129,0
2014-12-04,107.4,108.22,106.44,106.79,174083,0
2014-12-05,106.26,107.9,106.26,107.26,260898,0
2014-12-08,107.1,108.28,105.39,105.42,185984,0
2014-12-09,104.62,105.88,103.57,105.88,460980,0
2014-12-10,105.46,105.46,102.97,103.16,156018,0
2014-12-11,103.42,104.73,102.33,103.43,131425,0
2014-12-12,102.08,102.94,101.24,101.36,199852,0
2014-12-15,101.65,102.35,98.14,98.26,465398,0
2014-12-16,98.36,99.26,97.26,97.36,570243,0
2014-12-17,97.74,98.05,96.53,97.19,609964,0
2014-12-18,98.16,99.58,97.31,98.58,461995,0
2014-12-19,98.38,99.04,98.01,98.37,724631,0
2014-12-22,98.8,101.85,98.63,101.81,335453,0
2014-12-23,102.67,103.12,102.13,102.36,204794,0
2014-12-24,102.49,103.74,102.23,103.18,140484,0
2014-12-26,103.96,104.93,103.71,104.62,182661,0
2014-12-29,104.28,105.5,104.11,104.67,133083,0
2014-12-30,104.52,105.09,104.03,104.12,125192,0
2014-12-31,104.61,104.66,102.69,102.74,146639,0
2015-01-02,103.5,103.5,100.88,102.16,145657,0
2015-01-05,101.27,101.92,99.35,99.72,266209,0
2015-01-06,100.1,100.61,97.6,98.02,242971,0
2015-01-07,98.94,99.42,98.4,98.79,245289,0
2015-01-08,99.74,101.18,99.63,100.44,240259,0
2015-01-09,100.31,100.74,99.48,99.99,172608,0
2015-01-12,100.09,100.1,98.02,98.49,180649,0
2015-01-13,99.57,100.56,97.67,98.45,204673,0
2015-01-14,97.5,98.34,97,97.6,181690,0
2015-01-15,96.8,97.09,95.39,96.17,306755,0
2015-01-16,95.47,96.9,94.42,96.74,536072,0
2015-01-20,97.42,98.02,96.52,97.18,289637,0
2015-01-21,97.11,97.19,95.8,96.79,256149,0
2015-01-22,97.77,98.81,96.58,98.46,238105,0
2015-01-23,98.55,99.71,98.07,99.17,182447,0
2015-01-26,99.16,99.62,97.9,98.93,195408,0
2015-01-27,97.41,99.01,97,98.38,161271,0
2015-01-28,99.3,99.76,96.56,96.98,230197,0
2015-01-29,97.38,98.5,95.31,97.32,265823,0
2015-01-30,96.25,96.84,94.09,95.04,430223,0
2015-02-02,95.11,95.36,93.19,94.68,353624,0
2015-02-03,95.92,98.95,95.47,98.65,373129,0
2015-02-04,97.99,99.14,97.23,97.63,188244,0
2015-02-05,97.93,98.54,97.29,98.42,202127,0
2015-02-06,98.73,99.85,98.42,99.21,204569,0
2015-02-09,98.97,99.54,97.16,97.66,176197,0
2015-02-10,98.35,98.67,96.58,97.68,195629,0
2015-02-11,98.8,101.4,98.76,99.97,459933,0
2015-02-12,100.87,100.87,99.35,99.8,181741,0
2015-02-13,99.97,101.11,99.75,100.91,157377,0
2015-02-17,100.69,101,100.16,100.8,156206,0
2015-02-18,100.9,102.32,100.15,100.15,4477723,0
2015-02-19,99.95,100.8,99.11,100.4,382989,0
2015-02-20,100.49,102,99.85,101.83,244516,0
2015-02-23,101.42,102.17,100.89,102.14,226591,0
2015-02-24,102.14,103.02,101.78,102.99,316120,0
2015-02-25,102.82,102.91,100.86,101.36,313528,0
2015-02-26,101.2,101.69,100.64,101.13,250133,0
2015-02-27,101.12,101.8,100.52,100.83,258075,0
2015-03-02,100.92,101.7,100.35,101.51,332800,0
2015-03-03,101.01,101.52,100.14,100.78,291300,0
2015-03-04,100.01,100.84,99.62,100.54,234100,0
2015-03-05,100.78,100.78,99.55,99.89,307400,0
2015-03-06,99.46,100.2,98.98,99.74,369300,0
2015-03-09,100.02,101.55,100.02,101.16,176500,0
2015-03-10,100.18,100.22,99.36,99.53,183100,0
2015-03-11,99.64,100.16,98.77,99.33,238000,0
2015-03-12,99.82,100.61,99.16,100.55,167600,0
2015-03-13,100.74,100.91,98.42,99.04,145400,0
2015-03-16,99.75,100.97,99.18,100.95,200900,0
2015-03-17,100.83,100.97,99.98,100.42,152900,0
2015-03-18,100.23,101.93,99.4,101.63,159700,0
2015-03-19,101.26,102.79,100.91,102.62,462000,0
2015-03-20,103.42,104.37,102.83,104.23,553000,0
2015-03-23,104,104.67,103.32,104.16,374200,0
2015-03-24,104.25,105.65,104.01,105.01,333100,0
2015-03-25,105,105.17,103.24,104,378000,0
2015-03-26,104,104.73,103.6,104.52,390900,0
2015-03-27,104.29,105.77,104.25,105.7,263500,0
2015-03-30,106,107.97,106,107.37,283100,0
2015-03-31,106.94,107.14,105.95,106.73,535483,0
2015-04-01,106.2,106.73,104.79,106.69,295900,0
2015-04-02,107,108,106.45,106.88,206500,0
2015-04-06,106.45,108.11,106.06,107.98,169900,0
2015-04-07,107.91,108.8,107.84,107.93,211230,0
2015-04-08,107.86,108.8,107.53,108.3,239900,0
2015-04-09,108.12,108.8,107.1,108.75,157605,0
2015-04-10,108.41,109,108.17,108.52,229000,0
2015-04-13,108.74,109.66,108.18,108.53,219400,0
2015-04-14,108.49,109.6,108.05,108.98,191200,0
2015-04-15,109.09,110.08,108.78,109.39,167761,0
2015-04-16,109.15,109.61,108.58,108.77,237550,0
2015-04-17,108.09,108.34,106.73,107.27,207100,0
2015-04-20,107.99,109.18,107.99,108.78,120697,0
2015-04-21,109.44,109.44,108.73,109.21,141636,0
2015-04-22,109.06,109.72,108.45,109.69,106139,0
2015-04-23,109.19,109.98,108.96,109.15,142400,0
2015-04-24,109.16,109.16,108.13,108.39,147207,0
2015-04-27,108.54,109.14,107.73,108.59,227900,0
2015-04-28,108.59,108.67,107.69,108.24,245000,0
2015-04-29,108.12,108.6,107.61,108.22,194600,0
2015-04-30,105.69,108.61,104.27,104.97,327800,0
2015-05-01,104.96,105.05,101.57,102.39,326800,0
2015-05-04,102.32,103.06,102.1,102.5,290500,0
2015-05-05,102.5,103.01,100.6,101.61,255300,0
2015-05-06,101.65,102.07,100.42,101.9,239208,0
2015-05-07,101.77,101.88,101.09,101.59,251193,0
2015-05-08,102.73,103.51,101.72,102.9,299700,0
2015-05-11,102.56,103.28,102.38,102.61,162600,0
2015-05-12,102.2,103.47,101.05,103.21,205850,0
2015-05-13,103.23,103.98,102.88,103.49,124500,0
2015-05-14,104,105.29,104,105.08,186000,0
2015-05-15,105.31,105.83,104.47,104.8,208497,0
2015-05-18,104.56,105.25,103.92,104.76,186734,0
2015-05-19,105,105,103.73,104.03,178100,0
2015-05-20,104.38,104.79,103.69,104.47,143200,0
2015-05-21,104.24,104.88,103.66,104.21,103700,0
2015-05-22,104.3,104.52,102.78,103.14,120100,0
2015-05-26,102.57,103.06,101.28,101.98,129030,0
2015-05-27,102.51,102.91,101.18,102.74,152100,0
2015-05-28,103.11,103.11,101.01,102.39,285949,0
2015-05-29,102.17,102.89,100.29,101.33,135000,0
2015-06-01,101.79,102.48,101.02,101.92,122867,0
2015-06-02,101.18,102.99,100.91,102.33,144892,0
2015-06-03,103.04,104.21,102.36,103.53,198800,0
2015-06-04,102.92,103.6,100.89,101.48,206300,0
2015-06-05,101.75,103.37,101.53,103.03,256300,0
2015-06-08,102.81,104.04,102.58,103.5,175500,0
2015-06-09,103.66,104.4,103.36,103.88,359716,0
2015-06-10,104.3,106.12,103.9,105.19,226973,0
2015-06-11,105.18,106.7,105.18,106.7,176133,0
2015-06-12,106.43,107.14,105.72,106.04,258200,0
2015-06-15,105.5,106.01,105,105.55,211800,0
2015-06-16,105.22,106.7,105.22,106.38,156600,0
2015-06-17,106.58,107.04,105.83,106.22,105200,0
2015-06-18,106.57,108.3,106.26,107.77,159600,0
2015-06-19,107.87,107.87,107.16,107.27,181100,0
2015-06-22,107.79,108.16,106.65,107.5,232500,0
2015-06-23,107.5,107.58,106.72,107.46,162626,0
2015-06-24,107.43,107.43,106.69,107.03,157400,0
2015-06-25,107.32,107.5,106.94,107.15,127200,0
2015-06-26,107.42,107.51,106.65,107.18,280200,0
2015-06-29,106.51,107.29,105.91,105.99,255600,0
2015-06-30,106.67,106.91,105.08,105.51,211101,0
2015-07-01,106.36,107.24,105.6,106.55,154000,0
2015-07-02,106.93,107.38,106.39,107,299800,0
2015-07-06,106.39,108,106.3,107.74,246900,0
2015-07-07,108.01,108.71,105.51,106.85,414300,0
2015-07-08,105.73,106.58,105.15,106.16,210100,0
2015-07-09,107.03,107.81,106.67,106.77,375900,0
2015-07-10,107.97,108.22,107.39,108.05,143300,0
2015-07-13,108.87,109.87,108.82,109.66,153800,0
2015-07-14,110,111.6,109.79,111.48,251415,0
2015-07-15,111.64,111.64,110.12,110.34,159931,0
2015-07-16,111.15,111.81,110.38,110.5,123100,0
2015-07-17,110.16,110.93,109.05,109.67,153900,0
2015-07-20,109.48,110.12,108.44,108.55,182200,0
2015-07-21,107.91,108.42,104.34,105.43,349900,0
2015-07-22,104.7,105.61,104.07,104.72,395200,0
2015-07-23,104.95,107.12,104.95,105.77,183800,0
2015-07-24,105.41,105.71,104.13,104.21,135400,0
2015-07-27,103.69,103.91,102.41,102.67,118500,0
2015-07-28,102.98,104.18,101.64,103.67,134600,0
2015-07-29,103.67,105.66,103.33,104.99,102000,0
2015-07-30,103.99,104.9,102.89,103.7,163400,0
2015-07-31,104.16,104.37,103.3,103.67,185100,0
2015-08-03,103.47,103.52,101.99,102.63,160679,0
2015-08-04,102.35,103.61,102.14,102.9,144400,0
2015-08-05,103.56,104.55,102.89,103.74,124000,0
2015-08-06,103.92,104.05,102.45,103.43,116498,0
2015-08-07,102.78,103.46,101.83,103.3,110100,0
2015-08-10,104.29,105.98,104.23,105.6,140100,0
2015-08-11,104.58,104.97,103.15,104.04,93756,0
2015-08-12,103.33,103.5,101.59,103.08,121400,0
2015-08-13,103.11,103.74,102.32,102.95,97900,0
2015-08-14,102.75,104.4,102.26,104.25,76000,0
2015-08-17,103.81,105.06,102.91,105.06,155600,0
2015-08-18,104.66,104.93,104.11,104.54,104900,0
2015-08-19,103.72,104.66,103.08,103.86,122900,0
2015-08-20,102.9,103.9,100.86,101.04,119500,0
2015-08-21,98.98,100.72,98.12,99.35,186000,0
2015-08-24,96.95,98.88,95.01,95.41,290847,0
2015-08-25,98.33,98.38,93.91,94.2,258600,0
2015-08-26,95.86,96.87,93.82,96.32,257200,0
2015-08-27,97.12,99.35,96.51,98.91,175800,0
2015-08-28,98.43,99.33,97.96,98.61,169000,0
2015-08-31,98.22,99,97.16,97.91,146800,0
2015-09-01,95.78,96.7,94.24,94.36,187800,0
2015-09-02,95.3,96.4,93.9,95.55,258600,0
2015-09-03,95.65,96.73,95.46,95.81,127500,0
2015-09-04,94.68,96.38,94.68,95.75,165700,0
2015-09-08,97.07,98.74,96.93,98.57,118600,0
2015-09-09,99.24,99.58,97.54,97.7,199700,0
2015-09-10,97.47,98.91,97.34,97.78,106878,0
2015-09-11,97.39,98.12,96.8,98.02,93000,0
2015-09-14,97.64,97.84,96.22,96.28,113600,0
2015-09-15,96.41,97.35,96.02,97.23,126500,0
2015-09-16,97.01,97.79,96.98,97.46,123200,0
2015-09-17,97.59,97.7,95.86,96.31,269189,0
2015-09-18,95.23,95.7,93.5,93.72,280800,0
2015-09-21,94.14,95.23,93.52,94.35,131900,0
2015-09-22,93.11,93.58,92.45,93.35,157500,0
2015-09-23,93.55,93.72,92.29,92.64,118200,0
2015-09-24,92.13,92.38,91.13,92.14,217291,0
2015-09-25,92.52,92.55,91.36,91.88,138400,0
2015-09-28,91.75,92.11,90.32,90.47,172771,0
2015-09-29,90.53,90.69,88.92,89.86,185900,0
2015-09-30,90.69,90.8,89.79,90.3,493400,0
2015-10-01,90.2,90.68,88.75,89.59,180200,0
2015-10-02,88.18,90.43,88.04,90.25,265600,0
2015-10-05,88,90.56,87.87,89.85,597959,0
2015-10-06,88.07,90.76,86.26,86.41,580200,0
2015-10-07,86.71,87.85,86,86.02,303200,0
2015-10-08,86.01,87.24,85.31,86.55,382900,0
2015-10-09,86.97,88.15,86.52,87.23,391800,0
2015-10-12,87.39,87.39,86.2,87.05,312624,0
2015-10-13,86.79,87.34,85.24,85.39,262200,0
2015-10-14,85.53,86.38,83.83,83.99,167200,0
2015-10-15,84.15,84.48,83.7,84.37,361100,0
2015-10-16,84.49,85.98,83.35,83.6,204700,0
2015-10-19,83.15,83.56,83.08,83.47,82457,0
2015-10-20,83.66,83.9,83.27,83.75,245025,0
2015-10-21,84.18,85.3,84,84.32,173300,0
2015-10-22,84.8,87.15,84.33,86.5,282400,0
2015-10-23,87.06,87.22,86.36,86.91,140300,0
2015-10-26,86.66,87.21,85.47,85.89,130600,0
2015-10-27,85.64,86.51,85.5,86.35,193200,0
2015-10-28,86.54,88.81,86.31,88.64,281300,0
2015-10-29,88.18,90.86,87.25,89.03,277000,0
2015-10-30,89.02,89.63,88.75,89.23,193600,0
2015-11-02,89.11,89.97,88.91,89.79,250479,0
2015-11-03,89.59,92.04,89.33,91.39,210200,0
2015-11-04,92.3,92.78,90.03,91,407808,0
2015-11-05,91.01,91.71,90.45,91.08,174100,0
2015-11-06,91.15,92.12,90.59,91.86,128200,0
2015-11-09,91.57,92.25,90.41,90.8,165610,0
2015-11-10,90.63,91.47,89.75,90.77,115000,0
2015-11-11,90.81,90.81,88.96,89.15,110800,0
2015-11-12,88.41,88.67,86.96,87.17,168100,0
2015-11-13,86.61,87.69,86.04,86.66,121300,0
2015-11-16,86.65,88.29,86.65,88.23,139400,0
2015-11-17,88.31,89.49,87.9,88.18,188600,0
2015-11-18,88.6,89.25,88.37,89.05,158500,0
2015-11-19,89.11,90.73,89.11,90.64,169100,0
2015-11-20,91.13,92.65,91.07,91.84,161600,0
2015-11-23,91.7,92.79,91.45,92.09,122300,0
2015-11-24,91.42,93.22,90.76,92.95,200500,0
2015-11-25,93.04,93.5,92.37,93,257000,0
2015-11-27,93.1,93.54,92.22,92.58,67200,0
2015-11-30,92.68,93.27,91.97,92.51,234100,0
2015-12-01,92.71,94.35,92.71,93.23,149159,0
2015-12-02,93.03,93.51,92.26,92.45,70870,0
2015-12-03,92.75,93.24,90.74,90.86,121191,0
2015-12-04,90.92,92.6,90.92,92.11,119600,0
2015-12-07,92.09,92.24,91.04,91.32,177500,0
2015-12-08,90.37,90.76,88.73,89.18,159276,0
2015-12-09,88.83,89.75,86.91,87.35,181900,0
2015-12-10,87.55,88.8,87.11,88.04,88300,0
2015-12-11,86.8,87.92,86.43,86.84,165700,0
2015-12-14,87.01,87.41,86.29,86.68,169961,0
2015-12-15,87.33,88.15,86.86,87.83,105900,0
2015-12-16,88.63,89.83,87.79,89.47,129000,0
2015-12-17,89.52,89.52,88.01,88.18,132100,0
2015-12-18,87.72,88.58,86.76,87.04,499900,0
2015-12-21,87.5,88.96,87.17,87.99,115100,0
2015-12-22,88.28,89.21,87.6,89.18,98865,0
2015-12-23,89.7,89.91,88.95,89.53,69600,0
2015-12-24,88.88,89.27,87.16,87.95,138555,0
2015-12-28,87.95,89.48,87.57,89.14,150328,0
2015-12-29,89.49,90.41,88.831,89.74,166380,0
2015-12-30,89.32,89.82,88.9,89.23,159296,0
2015-12-31,88.94,90.03,88.38,88.7,374707,0
2016-01-04,87.23,88.03,86.33,87.62,230520,0
2016-01-05,87.88,88.38,86.66,87.52,347091,0
2016-01-06,86.4,87.33,85.65,86.67,178886,0
2016-01-07,85.07,85.98,83.78,84.44,170143,0
2016-01-08,84.95,85.16,82.51,82.74,160686,0
2016-01-11,83.06,84.13,82.95,83.7,158645,0
2016-01-12,84.29,85.18,82.66,84.06,153924,0
2016-01-13,84.13,84.17,78.345,79,337423,0
2016-01-14,78.88,79.67,77.72,79.12,337750,0
2016-01-15,77.55,78.44,76.495,77.63,232790,0
2016-01-19,78.36,78.77,76.49,77.01,160800,0
2016-01-20,76.06,77.33,73.655,76.61,174129,0
2016-01-21,76.73,77.82,76.11,76.86,181289,0
2016-01-22,77.8,78.73,76.95,78.61,145347,0
2016-01-25,78.17,78.64,76.72,76.94,167952,0
2016-01-26,77.14,78.65,77.14,78.4,127511,0
2016-01-27,77.9,78.66,76.81,77.23,130792,0
2016-01-28,77.81,78.41,77.24,77.85,154841,0
2016-01-29,78.06,81.25,78.06,81.25,272316,0
2016-02-01,80.59,81.52,79.47,80.68,242393,0
2016-02-02,79.71,79.99,76.765,77.06,273683,0
2016-02-03,77.72,78.12,75.95,77.7,187016,0
2016-02-04,79,83.3,79,80.8,463971,0
2016-02-05,80.2,80.3,76.85,78.72,616264,0
2016-02-08,77.59,78.45,76.99,78.22,267373,0
2016-02-09,77.35,78.56,77.35,78,204982,0
2016-02-10,78.61,80.43,78.61,79.31,151593,0
2016-02-11,77.84,78.29,76.37,77.51,246151,0
2016-02-12,78.15,79.39,77.69,78.93,216236,0
2016-02-16,79.77,81.75,79.23,81.64,132147,0
2016-02-17,82.03,83.07,81.96,82.36,204785,0
2016-02-18,82.41,82.93,81.53,82.19,148195,0
2016-02-19,81.91,83.01,81.35,82.65,138011,0
2016-02-22,83.35,84.59,83.1,83.6,141086,0
2016-02-23,83.3,84.21,83.105,83.16,99318,0
2016-02-24,82.18,83.24,81.2811,83.01,114660,0
2016-02-25,83.08,83.45,82.87,83.32,119700,0
2016-02-26,83.74,84.9,83.21,84.46,143624,0
2016-02-29,84.55,85.47,83.955,85.18,390117,0
2016-03-01,85.93,86.38,84.82,86.36,129157,0
2016-03-02,86.18,87.44,85.54,87.42,172094,0
2016-03-03,87.16,87.7,86.06,86.5,198974,0
2016-03-04,86.72,88.04,86.32,87.47,267735,0
2016-03-07,87.14,90.85,87.08,90.26,494479,0
2016-03-08,89.63,90.26,88.17,88.27,338814,0
2016-03-09,88.53,89.255,86.18,86.29,222320,0
2016-03-10,86.53,86.83,83.97,85.47,169989,0
2016-03-11,86.32,87.22,85.97,87.17,163300,0
2016-03-14,86.71,86.93,85.47,85.74,196360,0
2016-03-15,85.15,85.55,84.47,84.79,118735,0
2016-03-16,84.55,85.17,84.32,84.98,167576,0
2016-03-17,84.85,87.5,84.67,87.33,211432,0
2016-03-18,87.82,89.51,87.82,88.37,397532,0
2016-03-21,88.04,88.66,87.7,88.32,104008,0
2016-03-22,87.98,88.67,87.1109,88.11,95653,0
2016-03-23,87.74,89.2353,86.8875,88.38,291561,0
2016-03-24,87.9,87.9,86.03,86.86,139546,0
2016-03-28,87.13,87.2,85.94,86.41,128704,0
2016-03-29,86.27,88.66,85.46,88.55,200749,0
2016-03-30,89.03,89.65,88.42,88.51,144178,0
2016-03-31,88.36,88.585,87.61,88.14,256123,0
2016-04-01,87.04,89.1,86.52,88.95,124131,0
2016-04-04,89.13,89.235,86.78,86.8,113896,0
2016-04-05,86.52,87.18,85.98,86.08,137401,0
2016-04-06,85.99,87.56,85.81,87.41,153226,0
2016-04-07,86.87,88.02,85.29,87.13,159708,0
2016-04-08,88.04,88.45,86.56,87.1,151353,0
2016-04-11,87.47,88.21,86.73,87.44,96573,0
2016-04-12,87.38,89.45,87.38,88.76,136230,0
2016-04-13,89.48,91.22,89.17,91.04,125130,0
2016-04-14,91.14,91.4,90.23,90.56,134268,0
2016-04-15,90.22,91.705,89.59,89.81,141766,0
2016-04-18,89.62,90.58,89.12,90.54,128576,0
2016-04-19,91.01,91.33,90.165,91.17,136393,0
2016-04-20,91.06,91.54,90.755,90.94,183124,0
2016-04-21,91.06,91.555,90.75,91.2,165934,0
2016-04-22,91.2,92.2699,90.85,92,168325,0
2016-04-25,91.93,92.65,90.7001,91.6,142845,0
2016-04-26,92.09,94.67,91.74,94.63,181383,0
2016-04-27,94.77,96.39,94.69,96,127552,0
2016-04-28,95.08,95.475,93.39,94.21,110591,0
2016-04-29,94.19,94.4,92.71,92.95,106192,0
2016-05-02,93.34,93.92,92.54,93.52,132922,0
2016-05-03,92.87,93.05,91.12,92.47,203630,0
2016-05-04,92.23,93.54,91.08,91.97,134159,0
2016-05-05,92.3,94.57,91.45,94.16,209180,0
2016-05-06,94.16,94.75,93.3,93.92,137163,0
2016-05-09,93.795,94.37,92.74,93.67,105117,0
2016-05-10,93.74,95.53,91.87,95.27,117458,0
2016-05-11,95.2,95.38,93.76,93.84,108236,0
2016-05-12,94.19,94.31,93.32,93.9,102918,0
2016-05-13,93.46,94,92.53,92.87,159879,0
2016-05-16,92.94,95.03,92.94,94.79,112443,0
2016-05-17,94.39,94.86,92.54,92.98,127063,0
2016-05-18,92.85,94.99,92.72,93.7,142193,0
2016-05-19,93.02,94.05,91.82,92.98,78084,0
2016-05-20,93.54,94.6,92.9507,94.4,177150,0
2016-05-23,94.53,94.53,93.52,93.78,88764,0
2016-05-24,93.79,96.12,93.79,96.06,176426,0
2016-05-25,96.14,96.47,95.16,96.31,88739,0
2016-05-26,96.54,98.42,96.3601,97.57,143285,0
2016-05-27,97.48,98.58,97.48,98.58,158356,0
2016-05-31,98.45,98.91,97.4,98.13,146978,0
2016-06-01,97.6,99.29,96.96,99.03,168920,0
2016-06-02,99.01,99.22,98.48,99.08,104395,0
2016-06-03,99.11,99.11,97.59,98.53,92291,0
2016-06-06,98.36,100.64,98.25,100.49,107855,0
2016-06-07,100.65,101.09,100.32,100.67,69582,0
2016-06-08,100.71,101.04,100.14,100.97,97338,0
2016-06-09,100.64,100.88,99.92,100.29,122582,0
2016-06-10,99.74,99.74,98.52,98.98,104864,0
2016-06-13,98.48,99.71,98.04,99.3,159767,0
2016-06-14,98.87,99.64,98.32,99.34,138005,0
2016-06-15,99.79,100.17,98.615,99.14,62252,0
2016-06-16,98.51,99.505,97.16,99.22,77790,0
2016-06-17,99.33,99.6,98.08,98.81,248779,0
2016-06-20,100.36,101.655,99.71,100.19,150308,0
2016-06-21,100.1,100.21,99.06,99.43,104841,0
2016-06-22,99.48,100.245,98.75,98.87,60049,0
2016-06-23,100.11,101,99.51,100.98,125298,0
2016-06-24,97.03,97.64,95.05,95.26,202338,0
2016-06-27,92.52,94.23,92.52,92.95,168254,0
2016-06-28,93.72,94.99,93.595,94.43,118520,0
2016-06-29,95.7,96.61,95.22,96.27,94862,0
2016-06-30,96.67,99.1,96.18,99.05,163426,0
2016-07-01,98.99,100.28,98.67,98.9,78554,0
2016-07-05,98.16,98.34,96.76,97.28,82544,0
2016-07-06,95.83,97.52,94.68,97.28,110299,0
2016-07-07,97.27,97.93,96.5155,97.62,123762,0
2016-07-08,98.64,101.65,98.64,101.51,163404,0
2016-07-11,102.33,102.9,100.345,102.3,172112,0
2016-07-12,103,105.3,102.57,104.44,156123,0
2016-07-13,104.5,104.68,102.32,102.51,199312,0
2016-07-14,103.22,103.67,102.47,102.76,123480,0
2016-07-15,103.67,104.99,103.139,104.06,138830,0
2016-07-18,104.04,104.34,103.72,104.04,55807,0
2016-07-19,103.85,104.15,102.95,103.56,125427,0
2016-07-20,103.64,104.215,103.26,103.94,92712,0
2016-07-21,103.74,104.52,102.43,102.94,81837,0
2016-07-22,102.92,104.37,102.31,104.22,82475,0
2016-07-25,104.17,105,103.97,104.52,111742,0
2016-07-26,104.81,106.43,104.81,105.58,138695,0
2016-07-27,105.65,106.13,104.88,105.43,134871,0
2016-07-28,105.4,105.455,104.39,104.55,130683,0
2016-07-29,104.53,105.73,103.62,105,100499,0
2016-08-01,105.25,105.89,104.38,105.34,99728,0
2016-08-02,105.4,105.4,103.59,103.92,86214,0
2016-08-03,104.11,104.47,103.58,104.47,87476,0
2016-08-04,109.4,109.4,104.77,105.33,106057,0
2016-08-05,105.79,107.62,105.75,106.42,195968,0
2016-08-08,106.08,106.415,104.77,105.75,172124,0
2016-08-09,105.5,106,104.88,105.97,105673,0
2016-08-10,105.49,106.12,105.18,105.78,124537,0
2016-08-11,105.92,107.44,105.882,106.56,60989,0
2016-08-12,106.04,106.1,105.07,105.48,74288,0
2016-08-15,105.93,107.57,105.67,106.54,154151,0
2016-08-16,106.09,107.01,105.264,105.6,83129,0
2016-08-17,105.93,106.12,105.19,105.82,66654,0
2016-08-18,105.9,107.9,105.72,107.87,161496,0
2016-08-19,107.86,108.25,106.62,108.02,113729,0
2016-08-22,107.92,108.4,107.49,108.27,62074,0
2016-08-23,108,108.67,107.23,107.75,119251,0
2016-08-24,107.45,108.29,107.202,107.4,66269,0
2016-08-25,107.23,107.69,106.53,107.51,74808,0
2016-08-26,107.81,108.325,106.98,107.72,61515,0
2016-08-29,107.66,108.81,107.66,108.19,106016,0
2016-08-30,108.22,108.25,107.667,108.21,54713,0
2016-08-31,108.25,108.25,106.79,107.14,112625,0
2016-09-01,107.49,108,106.36,107.67,77599,0
2016-09-02,108.05,109.34,108,109.27,97128,0
2016-09-06,109.45,109.45,107.89,108.8,79092,0
2016-09-07,108.5,109.49,107.64,109.41,96253,0
2016-09-08,109.06,109.4,107.99,108.25,65769,0
2016-09-09,107.19,107.46,104.58,104.61,105707,0
2016-09-12,104.24,106.62,104.24,106.46,92263,0
2016-09-13,105.27,105.27,103.6,103.81,98025,0
2016-09-14,103.69,104.41,102.98,103.63,85274,0
2016-09-15,103.73,105.48,103.73,105.45,51021,0
2016-09-16,105.29,105.37,103.74,103.77,203684,0
2016-09-19,104.34,105.91,104.34,105.67,84653,0
2016-09-20,106.46,106.58,105.22,106.3,138655,0
2016-09-21,106.93,108.15,106.37,108.12,83426,0
2016-09-22,109.08,110.61,108.835,110.56,128289,0
2016-09-23,110.11,110.3,108.83,108.91,198962,0
2016-09-26,108.47,110.43,106.5,108.13,116165,0
2016-09-27,107.86,108.95,107.83,108.15,103639,0
2016-09-28,108.38,108.95,107.89,108.9,135634,0
2016-09-29,108.82,108.82,106.6,106.64,88489,0
2016-09-30,107.18,108.66,106.625,107.93,114369,0
2016-10-03,107.65,108.11,107.06,107.32,73211,0
2016-10-04,107.48,108.53,106.62,106.92,64877,0
2016-10-05,107.65,108.58,106.77,107.6,120033,0
2016-10-06,107.49,107.81,106.36,107.5,150912,0
2016-10-07,107.3,107.3,104.4,105.28,242678,0
2016-10-10,105.86,106.55,105.34,105.7,140177,0
2016-10-11,105.17,105.17,102.3,102.63,83621,0
2016-10-12,102.99,103.79,102.04,103.42,115827,0
2016-10-13,102.64,103.32,101.9,102.89,73746,0
2016-10-14,103.71,104.11,102.906,103.26,90155,0
2016-10-17,103.15,104.3,103.15,104.09,78016,0
2016-10-18,105.25,106.45,104.41,105.12,84855,0
2016-10-19,105.04,106.4,104.18,105.67,58647,0
2016-10-20,105.46,106.825,104.78,105.47,61106,0
2016-10-21,104.14,105.29,103.51,105.14,42690,0
2016-10-24,106.85,107.22,106.02,106.39,64410,0
2016-10-25,106.08,107.44,105.4,105.7,78283,0
2016-10-26,105.27,106.75,105.27,106.19,92066,0
2016-10-27,106.82,106.82,105.09,105.92,91943,0
2016-10-28,105.78,106.93,105.55,106.33,123538,0
2016-10-31,106.55,108.87,106.5,107.68,164925,0
2016-11-01,108.21,110.18,105.34,105.44,158439,0
2016-11-02,105.26,105.75,102.93,103.01,121496,0
2016-11-03,104.29,105.57,103.03,103.79,119893,0
2016-11-04,103.8,105.663,102.78,102.84,143454,0
2016-11-07,104.82,106.99,104.82,106.53,137506,0
2016-11-08,105.77,106.91,103.67,105.89,116327,0
2016-11-09,103.97,113.225,103.97,113.09,359266,0
2016-11-10,114.23,117.52,114,117.25,327421,0
2016-11-11,116.86,119.79,116.51,119,373508,0
2016-11-14,120.48,122.04,118.88,120.27,277960,0
2016-11-15,118.36,119.805,117.06,119.43,142645,0
2016-11-16,118.73,120.85,118.55,120.39,199082,0
2016-11-17,120.23,121.28,119.18,120.11,156625,0
2016-11-18,120.06,121.165,119.93,120.53,149374,0
2016-11-21,120.55,121.975,120.34,121.71,129087,0
2016-11-22,122.3,123.91,121.56,123.66,200804,0
2016-11-23,123.65,124.935,123.38,124.1,159387,0
2016-11-25,124.6,125.4,123.81,124.97,67808,0
2016-11-28,124.79,125.195,123.8,124.8,137225,0
2016-11-29,124.84,125.99,123.84,124.06,215554,0
2016-11-30,125.11,125.69,124.24,124.87,187503,0
2016-12-01,124.95,126.975,124.025,124.94,102764,0
2016-12-02,124.94,125.46,123.84,124.46,103900,0
2016-12-05,125.85,126.958,125,125.68,132161,0
2016-12-06,125.38,127.725,124.48,127.21,105034,0
2016-12-07,126.67,128.63,126.07,128.13,139456,0
2016-12-08,128.13,129.36,126.98,128.89,143449,0
2016-12-09,129.18,129.27,127.4,127.4,194062,0
2016-12-12,126.27,127.4,124.94,126.39,410060,0
2016-12-13,127.55,128,125.41,125.93,202023,0
2016-12-14,125.62,126.32,123.32,123.49,176292,0
2016-12-15,123.51,126.19,123.51,124.95,182148,0
2016-12-16,124.5,125.84,122.82,123,607095,0
2016-12-19,123.53,124.53,122.3,124.05,252545,0
2016-12-20,124.96,125.349,123.78,124.65,176137,0
2016-12-21,124.76,124.76,123.465,123.57,117300,0
2016-12-22,123.81,124.4,122.77,123.78,90561,0
2016-12-23,124,124,123.43,124,60133,0
2016-12-27,124.21,125.11,124.04,124.15,127838,0
2016-12-28,123.4,124.39,122.52,122.93,109197,0
2016-12-29,122.91,123.91,122.59,123.73,106079,0
2016-12-30,124,124,122.62,123,209782,0
2017-01-03,124,124.69,123.02,124,128558,0
2017-01-04,124,125.19,123.995,124.07,216781,0
2017-01-05,123.9,125.5,122.72,123.36,124175,0
2017-01-06,123.61,123.9,122.34,122.61,92432,0
2017-01-09,122.08,122.08,120.71,121.11,123009,0
2017-01-10,121.66,123.195,121.14,122.74,99620,0
2017-01-11,122.69,123.1,121.27,123.01,97691,0
2017-01-12,122.61,122.76,120.06,122.61,89878,0
2017-01-13,123.2,124.6,121.84,124.26,108897,0
2017-01-17,123.58,123.58,121.21,121.47,84782,0
2017-01-18,121.9,122.99,119.67,122.81,75978,0
2017-01-19,123,124.835,122.12,123.12,109370,0
2017-01-20,123.42,123.51,122.56,123.06,79477,0
2017-01-23,122.95,123.5,121.325,122.41,54894,0
2017-01-24,122.98,124.07,121.66,123.38,148577,0
2017-01-25,124.19,124.44,122.97,124.15,107943,0
2017-01-26,124.27,124.975,122.72,122.75,293050,0
2017-01-27,122.42,123.67,122.26,122.67,203175,0
2017-01-30,121.85,122.46,119.69,122.02,129908,0
2017-01-31,121.57,123.03,119.74,122.87,128964,0
2017-02-01,123.82,124.23,122.01,123.05,140543,0
2017-02-02,127,129.5,125.26,128.74,290739,0
2017-02-03,129.43,131.14,128.2,130.22,189654,0
2017-02-06,129.15,129.54,127.78,128.31,152160,0
2017-02-07,126.88,129.86,126.88,128.43,170799,0
2017-02-08,127.67,128.25,127.12,127.83,138820,0
2017-02-09,128.46,129.9,128.102,128.69,139846,0
2017-02-10,128.75,130.69,128.292,130.66,116990,0
2017-02-13,131.1,132.35,130.76,131.07,95325,0
2017-02-14,130.32,131.49,129.6,131.11,88749,0
2017-02-15,130.42,132.43,130.42,132.34,85078,0
2017-02-16,132.42,133.14,131.07,132.79,160425,0
2017-02-17,132.84,134,131.18,133.98,178910,0
2017-02-21,134.24,134.79,133.6,134.68,92739,0
2017-02-22,133.93,134.69,132.64,132.67,128614,0
2017-02-23,132.6,133.42,130.48,131.4,122419,0
2017-02-24,130.03,131.81,130.02,131.8,64738,0
2017-02-27,131.24,133.94,131.24,133.86,155633,0
2017-02-28,132.77,133.92,131.29,131.41,174902,0
2017-03-01,133.6,135.89,133.588,135.24,138648,0
2017-03-02,135.35,135.67,131.67,132.06,172855,0
2017-03-03,131.86,132.77,131.43,132.57,99243,0
2017-03-06,131.3,132.405,131.224,131.9,93717,0
2017-03-07,131.29,132.11,131,131.31,93348,0
2017-03-08,131.94,131.94,128.97,129.4,146451,0
2017-03-09,129.6,130.085,128.35,128.46,94968,0
2017-03-10,129,130,128.3,129.55,107180,0
2017-03-13,129.12,130.57,128.77,130.43,94330,0
2017-03-14,129.54,129.96,128.41,129.73,58496,0
2017-03-15,130.11,132.2,130.11,131.87,135997,0
2017-03-16,132.57,133.025,130.79,131.16,141300,0
2017-03-17,131,131.92,130.1,131.46,423666,0
2017-03-20,131.44,131.44,129.73,129.78,77665,0
2017-03-21,130.89,130.89,125.05,125.14,185908,0
2017-03-22,124.7,125.76,122.57,124.17,258805,0
2017-03-23,123.99,125.94,123.99,125.39,77276,0
2017-03-24,126.01,126.47,124.45,124.91,92015,0
2017-03-27,123.05,125.07,121.99,124.74,78301,0
2017-03-28,124.45,127.63,123.69,127.04,124523,0
2017-03-29,126.71,127.49,125.64,126.14,55543,0
2017-03-30,126.24,127.55,126.23,127.1,102678,0
2017-03-31,127.1,127.59,126.22,126.46,134392,0
2017-04-03,126.45,126.79,124.545,126.02,128004,0
2017-04-04,125.98,126.92,124.78,125.73,118858,0
2017-04-05,126.59,127.88,124.51,124.53,118120,0
2017-04-06,124.74,125.97,123.66,125.94,92748,0
2017-04-07,125.35,127.095,125.2,126.67,74790,0
2017-04-10,126.77,127.879,125.1,125.65,104652,0
2017-04-11,125.29,127.3,122.88,127.25,84680,0
2017-04-12,126.89,126.89,123.98,124.12,77895,0
2017-04-13,123.92,124.389,121.577,121.96,107254,0
2017-04-17,122.73,125.01,122.51,124.81,106359,0
2017-04-18,124.19,125,123.5,124.87,112553,0
2017-04-19,125.35,125.76,124.31,124.69,102859,0
2017-04-20,125.01,127.06,124.29,126.86,155821,0
2017-04-21,127.09,127.94,126.48,127.43,247514,0
2017-04-24,129.88,132.07,128.96,131.81,164856,0
2017-04-25,133.23,134.38,132.03,133.67,185544,0
2017-04-26,133.99,134.97,132.76,134.26,161779,0
2017-04-27,134.54,135.21,133.86,134.8,103557,0
2017-04-28,135.32,135.525,134.189,134.83,219220,0
2017-05-01,135.23,135.23,133.68,134.56,105390,0
2017-05-02,134.4,134.88,133.74,134.52,228691,0
2017-05-03,133.55,133.71,132.12,133.3,147088,0
2017-05-04,136.21,137,131.99,135.69,155658,0
2017-05-05,136.53,136.66,133.08,135.76,193152,0
2017-05-08,135.32,135.665,133.99,135.48,205502,0
2017-05-09,135.1,135.18,133.27,133.73,122000,0
2017-05-10,133.14,134.15,132.52,133.27,112087,0
2017-05-11,132.94,133.315,131.19,132.36,159761,0
2017-05-12,131.56,131.71,130.38,130.87,103911,0
2017-05-15,131.02,132.87,130.855,131.92,174299,0
2017-05-16,131.84,131.99,130.36,131.55,127488,0
2017-05-17,129.89,130.273,126.64,126.85,160317,0
2017-05-18,126.07,127.17,124.58,126.05,176487,0
2017-05-19,126.8,128.49,125.82,127.86,161964,0
2017-05-22,128.9,130.15,128.51,129.06,119255,0
2017-05-23,129.62,129.62,127.78,128.96,91478,0
2017-05-24,128.9,129.78,128.26,128.93,77599,0
2017-05-25,129.34,131.06,129,131.03,154488,0
2017-05-26,130.64,131.63,130.01,131.35,117370,0
2017-05-30,131.08,131.28,129.55,129.99,80160,0
2017-05-31,130.21,131.91,128.65,131.51,128720,0
2017-06-01,131.98,133.4,131.01,133.37,126500,0
2017-06-02,133.53,136.5,132.945,133.84,156768,0
2017-06-05,133.52,134.03,131.12,131.18,117521,0
2017-06-06,130.29,131.04,129.66,129.87,138881,0
2017-06-07,129.92,129.92,127.98,128.13,141875,0
2017-06-08,127.85,132.12,127.17,131.1,183254,0
2017-06-09,131.76,133.48,131.57,133.02,220248,0
2017-06-12,133.11,133.11,130.02,131.02,185795,0
2017-06-13,131.16,131.63,130.47,130.67,180035,0
2017-06-14,130.99,130.99,129.31,130,153478,0
2017-06-15,128.53,131.76,128.15,131.63,155697,0
2017-06-16,130.64,131.71,129.74,130.97,571074,0
2017-06-19,131.84,133,130.68,132.61,303066,0
2017-06-20,132.03,132.32,128.99,129.32,261865,0
2017-06-21,129.6,130.12,127.41,128.12,221574,0
2017-06-22,128.42,128.85,126.84,126.95,160132,0
2017-06-23,126.98,127.64,125.01,125.36,3350160,0
2017-06-26,126.05,127.54,125.36,126.24,310993,0
2017-06-27,126.03,126.731,123.29,123.52,268746,0
2017-06-28,124.16,125.92,124.02,125.73,233367,0
2017-06-29,125.83,126.91,123.37,124.74,229458,0
2017-06-30,125.54,128.29,125.375,127.65,284465,0
2017-07-03,128.42,129.05,127.75,128.11,94279,0
2017-07-05,129.61,131.5,128.92,131.28,263034,0
2017-07-06,130.48,131.73,129.26,129.43,301544,0
2017-07-07,129.73,133.68,129.67,133.25,232449,0
2017-07-10,132.93,133.95,131.99,132.72,166250,0
2017-07-11,132.89,133.4,131.23,133.04,124502,0
2017-07-12,133.97,135.82,133.97,134.86,150026,0
2017-07-13,134.99,134.99,133.33,133.68,178065,0
2017-07-14,133.87,135.12,133.785,134.38,173994,0
2017-07-17,134.19,136.08,133.43,135.68,231437,0
2017-07-18,135.4,135.6,134.09,134.39,235870,0
2017-07-19,134.97,136.61,134.73,136.5,248400,0
2017-07-20,136.51,136.96,135.18,135.47,230865,0
2017-07-21,135.14,136.1,134.56,135.97,173871,0
2017-07-24,136.19,136.83,135.41,136.63,174656,0
2017-07-25,137.5,138.74,135.995,137.41,306706,0
2017-07-26,137.61,138.11,135.97,136.1,141241,0
2017-07-27,136.86,137.435,135.43,135.95,155717,0
2017-07-28,135.88,137.309,135.74,137.02,101493,0
2017-07-31,137.3,137.3,136.113,136.34,102591,0
2017-08-01,137.32,137.815,136.32,136.84,126545,0
2017-08-02,136.85,138.95,136.03,138.63,232177,0
2017-08-03,145,148.37,142.17,147.51,374778,0
2017-08-04,148.62,148.62,146.69,148.3,197528,0
2017-08-07,148.2,148.24,146.641,147.13,203031,0
2017-08-08,147.04,147.615,144.82,146.8,153040,0
2017-08-09,146.32,147.428,146.04,147.12,180162,0
2017-08-10,146.52,146.75,144.79,144.98,167259,0
2017-08-11,145.47,146.425,144.76,144.77,130675,0
2017-08-14,146.09,147.56,145.01,147.16,125900,0
2017-08-15,147.35,147.96,146.392,146.98,132787,0
2017-08-16,147.59,147.95,146.63,147.29,157625,0
2017-08-17,146.77,147.69,143.66,144.01,129133,0
2017-08-18,143.47,144.655,143.01,143.94,172422,0
2017-08-21,143.89,144.805,142.78,143.52,154825,0
2017-08-22,143.96,145.44,143.5,144.95,109395,0
2017-08-23,144.1,145.01,143.93,144.45,98847,0
2017-08-24,144.65,145.94,144.28,145.53,171495,0
2017-08-25,146.11,146.25,145.15,145.31,91110,0
2017-08-28,145.89,145.89,144.4,145.4,78178,0
2017-08-29,144.5,147.73,144.5,147.6,146163,0
2017-08-30,147.54,149.155,147.02,148.76,121448,0
2017-08-31,149.26,150.37,148.23,150.06,129517,0
2017-09-01,150.54,151.54,150.11,150.55,168479,0
2017-09-05,150.61,150.99,148.36,148.9,141130,0
2017-09-06,149.72,149.73,147.685,148.62,123872,0
2017-09-07,148.87,149.08,147.425,149.02,159670,0
2017-09-08,148.37,151.21,147.83,151.03,151728,0
2017-09-11,152.17,153.78,151.67,153.64,192554,0
2017-09-12,153.91,154.915,153.48,154.61,187734,0
2017-09-13,154.6,155.01,153.23,154.5,216338,0
2017-09-14,154.39,155.24,153.985,154.7,188652,0
2017-09-15,154.49,155.71,153.95,155.18,267919,0
2017-09-18,155.78,158.33,155.62,158.25,177358,0
2017-09-19,158.36,159.54,157.54,158.84,239957,0
2017-09-20,158.95,160.46,158.15,160.2,165711,0
2017-09-21,160.26,161,158.94,160.76,152565,0
2017-09-22,160.87,161.58,160.28,161.03,110129,0
2017-09-25,160.83,161.3,159.55,160.45,159752,0
2017-09-26,160.8,160.8,159.16,159.31,128023,0
2017-09-27,159.81,160.93,158.73,160.56,197678,0
2017-09-28,160.24,160.5,158.53,159.48,203903,0
2017-09-29,159.71,160.04,158.405,159.18,138559,0
2017-10-02,159.73,163.07,159.73,163.07,147215,0
2017-10-03,163.18,163.29,160.86,163.04,182135,0
2017-10-04,163.15,163.86,161.72,162.56,118483,0
2017-10-05,162.76,163.38,162.11,163.01,85094,0
2017-10-06,162.8,163.22,161.84,163.02,99270,0
2017-10-09,163.74,164.06,163.06,163.62,105479,0
2017-10-10,164.32,164.66,163.56,164.44,95372,0
2017-10-11,164.63,164.63,162.58,162.66,95623,0
2017-10-12,162.77,165,162.305,164.99,105453,0
2017-10-13,165.47,165.866,162.725,162.97,131794,0
2017-10-16,163.23,164.285,161.79,161.95,179376,0
2017-10-17,162,162.66,161.11,161.53,81329,0
2017-10-18,161.94,163.4,161.425,163.06,88490,0
2017-10-19,162.29,164.18,162.079,163.59,124130,0
2017-10-20,162.125,165.66,162.125,165.42,67314,0
2017-10-23,165.91,166.34,164.18,166.15,145901,0
2017-10-24,166.56,167.69,166.21,167.62,89592,0
2017-10-25,167.5,168.34,165.591,167.58,96930,0
2017-10-26,168.03,168.92,166.49,167.49,80900,0
2017-10-27,167.55,168.315,166.695,168.22,78155,0
2017-10-30,168.34,168.94,167.312,168.88,111004,0
2017-10-31,169.37,170.26,168.79,169.96,169156,0
2017-11-01,170.9,171,168.6,169.86,164104,0
2017-11-02,169.86,179.01,166.68,178.09,324814,0
2017-11-03,178.21,182.88,177.37,182.4,229047,0
2017-11-06,181.45,183.6,180.88,183.49,184665,0
2017-11-07,182.27,184.634,182.2,184.25,210861,0
2017-11-08,183.47,185.66,181.98,185.5,450313,0
2017-11-09,183.95,185.1,179.46,180.33,146844,0
2017-11-10,180.5,181.98,180.11,180.63,67999,0
