Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,27.9,27.9,26.74,27.13,64874,0
2005-02-28,27.13,27.3,26.76,27.3,109307,0
2005-03-01,27.37,28.36,27.14,28.12,87516,0
2005-03-02,27.93,28.93,27.74,28.19,109012,0
2005-03-03,28.26,28.5,27.6,28.29,82131,0
2005-03-04,28.56,28.88,28.07,28.47,161262,0
2005-03-07,28.67,28.93,28.27,28.54,108501,0
2005-03-08,28.81,28.82,27.61,27.96,84799,0
2005-03-09,27.69,27.69,26.94,27.36,67956,0
2005-03-10,27.5,27.7,27.05,27.2,125666,0
2005-03-11,27.03,27.42,26.81,27.26,72591,0
2005-03-14,27.29,27.6,27.29,27.58,61318,0
2005-03-15,27.33,27.74,27.33,27.4,61506,0
2005-03-16,27.3,27.94,27.1,27.27,83905,0
2005-03-17,27.3,27.3,26.9,26.95,61868,0
2005-03-18,27.11,27.71,26.85,27.6,144457,0
2005-03-21,27.69,27.69,26.93,27.3,36875,0
2005-03-22,27.03,27.72,26.89,26.89,63170,0
2005-03-23,26.87,27.33,26.08,26.13,60071,0
2005-03-24,26.25,26.72,26.03,26.03,28096,0
2005-03-28,25.92,26.3,25.76,25.9,136261,0
2005-03-29,25.72,26.63,25.72,26.31,85878,0
2005-03-30,26.63,26.63,25.81,25.99,140040,0
2005-03-31,26.16,26.16,25.16,25.52,88739,0
2005-04-01,25.71,25.72,24.08,24.44,122865,0
2005-04-04,24.13,25.74,24.13,25.56,94686,0
2005-04-05,25.75,25.96,25.61,25.7,59310,0
2005-04-06,25.57,26.3,25.16,25.33,76686,0
2005-04-07,25.27,25.29,24.88,25,38455,0
2005-04-08,24.98,25.04,24.03,24.07,147108,0
2005-04-11,24,24.74,24,24.37,109521,0
2005-04-12,24.22,24.44,23.91,24,155681,0
2005-04-13,24,24.49,23.84,24.35,67551,0
2005-04-14,24.44,24.65,23.27,23.27,61744,0
2005-04-15,23.27,23.64,23.06,23.28,80014,0
2005-04-18,23.4,24.2,22.85,24.18,82925,0
2005-04-19,24,24.66,24,24.65,118396,0
2005-04-20,24.37,24.68,23.7,23.76,50373,0
2005-04-21,23.94,24.59,23.69,24.58,68707,0
2005-04-22,24.68,24.68,23.21,23.38,97231,0
2005-04-25,23.2,23.82,23.03,23.6,52864,0
2005-04-26,23.28,24.2,23.16,24.12,93546,0
2005-04-27,24.68,26.2,24.61,25.19,116882,0
2005-04-28,25.32,25.94,25.05,25.2,134119,0
2005-04-29,25.06,25.71,24.7,25.45,116223,0
2005-05-02,25.35,25.88,25.16,25.2,130267,0
2005-05-03,24.89,25.36,24.44,24.93,137141,0
2005-05-04,25.15,25.62,24.71,25.6,141653,0
2005-05-05,25.73,26.09,25.65,25.94,152914,0
2005-05-06,26.14,26.29,25.84,26.11,141034,0
2005-05-09,25.84,26.92,25.84,26.9,256694,0
2005-05-10,26.57,26.83,25.98,26.19,150679,0
2005-05-11,26.17,26.8,25.98,26.72,131321,0
2005-05-12,26.79,26.82,25.26,25.45,107696,0
2005-05-13,25.45,25.53,24.49,25.01,111305,0
2005-05-16,25.29,25.97,24.6,25.95,102698,0
2005-05-17,25.65,26.09,24.44,25.97,146322,0
2005-05-18,25.99,26.92,25.99,26.92,106808,0
2005-05-19,26.93,27.12,26.41,26.75,88191,0
2005-05-20,26.76,26.76,25.65,26.07,127448,0
2005-05-23,26.06,26.45,25.63,26.4,116922,0
2005-05-24,26.41,26.59,25.92,26.36,83384,0
2005-05-25,26.43,26.53,25.87,26,107197,0
2005-05-26,25.91,26.59,25.91,26.47,115583,0
2005-05-27,26.25,26.32,25.9,26.24,57395,0
2005-05-31,26.49,26.49,25.87,26.05,95484,0
2005-06-01,26,26.69,26,26.68,90815,0
2005-06-02,26.64,27.49,26.6,27.34,92167,0
2005-06-03,27.38,27.43,26.63,26.7,49088,0
2005-06-06,26.48,27.25,26.44,27.05,124014,0
2005-06-07,27.18,27.29,26.9,26.93,67581,0
2005-06-08,26.73,27.13,26.49,26.51,48966,0
2005-06-09,26.99,27.3,26.48,27.29,38705,0
2005-06-10,26.85,27.25,26.53,26.6,57019,0
2005-06-13,26.6,27.3,26.47,27,59471,0
2005-06-14,26.82,27.29,26.6,26.98,33292,0
2005-06-15,27.13,27.26,26.17,26.28,157536,0
2005-06-16,26.27,26.6,26.23,26.45,54658,0
2005-06-17,26.55,26.6,26.3,26.3,127237,0
2005-06-20,26.3,26.6,26.11,26.49,84101,0
2005-06-21,26.9,27.2,25.88,26.64,95762,0
2005-06-22,26.86,27.2,26.72,26.93,104896,0
2005-06-23,26.87,27.14,26.73,26.86,129960,0
2005-06-24,26.87,27.48,26.83,27.31,221626,0
2005-06-27,27.27,27.75,27,27.57,194300,0
2005-06-28,27.66,29.26,27.51,29.06,111856,0
2005-06-29,29.25,29.92,28.96,29.65,298757,0
2005-06-30,29.73,30.3,29.64,30.05,270561,0
2005-07-01,29.78,29.78,28.21,29.38,257068,0
2005-07-05,28.99,29.69,28.91,29.67,115875,0
2005-07-06,29.64,29.89,29.15,29.4,96031,0
2005-07-07,29.18,29.83,29.05,29.81,59046,0
2005-07-08,29.95,31.12,29.76,31.03,145249,0
2005-07-11,31,31.41,30.83,31.26,84953,0
2005-07-12,31.25,31.94,31.08,31.56,137365,0
2005-07-13,31.58,31.84,31.46,31.72,94132,0
2005-07-14,31.8,32.24,30.6,31.71,176638,0
2005-07-15,31.42,32.33,31.42,32.25,115762,0
2005-07-18,32.42,32.42,30.99,31.38,111494,0
2005-07-19,31.49,31.62,30.9,31.25,78765,0
2005-07-20,31.11,31.4,30.46,31.36,70865,0
2005-07-21,31.55,31.77,30.93,31,80194,0
2005-07-22,31.08,32.39,31.08,32.09,95326,0
2005-07-25,29.99,30.01,25.67,26.66,476731,0
2005-07-26,26.97,27.12,25.92,26.46,240618,0
2005-07-27,26.66,26.66,26.2,26.48,296708,0
2005-07-28,26.48,26.62,25,26.62,237278,0
2005-07-29,26.62,27.17,26.58,27.17,154811,0
2005-08-01,27.17,27.28,26.7,26.8,160420,0
2005-08-02,26.9,27.01,26.52,26.8,178482,0
2005-08-03,26.76,27.71,26.6,27.1,89636,0
2005-08-04,26.96,27.03,26.27,26.9,265645,0
2005-08-05,26.81,27.04,26.7,26.86,344079,0
2005-08-08,26.79,26.94,25.95,26.05,166946,0
2005-08-09,25.95,26.14,25.72,25.72,98310,0
2005-08-10,25.94,26.31,25.65,26.19,116653,0
2005-08-11,26.13,26.19,25.64,25.89,101318,0
2005-08-12,25.78,25.99,25.55,25.77,106490,0
2005-08-15,25.72,25.81,25.3,25.57,84676,0
2005-08-16,25.39,25.61,25.23,25.23,98890,0
2005-08-17,25.52,25.52,24.84,25.03,229848,0
2005-08-18,25.02,25.02,24.36,24.73,142816,0
2005-08-19,24.59,25.54,24.59,25.2,105733,0
2005-08-22,25.4,25.82,25.35,25.58,84996,0
2005-08-23,25.94,26.97,25.94,25.97,125769,0
2005-08-24,25.95,26.3,25.81,25.89,126514,0
2005-08-25,25.92,25.92,25.51,25.6,170887,0
2005-08-26,25.62,26.05,25.36,25.61,89515,0
2005-08-29,25.55,26.11,25.3,25.97,86308,0
2005-08-30,25.9,26.11,25.65,25.88,63600,0
2005-08-31,26.07,26.07,25.46,25.59,165099,0
2005-09-01,25.6,26.19,25.46,26.19,101647,0
2005-09-02,26.28,26.28,25.86,25.99,81199,0
2005-09-06,25.66,26.7,25.66,26.4,86681,0
2005-09-07,26.35,26.62,26.25,26.5,52944,0
2005-09-08,26.37,26.59,26.07,26.34,80166,0
2005-09-09,26.38,26.53,26.21,26.35,39564,0
2005-09-12,26.12,27.22,25.91,26.92,93980,0
2005-09-13,26.79,26.85,26.05,26.43,78420,0
2005-09-14,26.42,26.65,25.76,25.91,113234,0
2005-09-15,25.9,26.49,25.66,25.75,201339,0
2005-09-16,25.88,26.41,25.61,26.04,185608,0
2005-09-19,25.95,26.14,25.49,26.01,122314,0
2005-09-20,26.06,26.46,25.35,25.87,122344,0
2005-09-21,25.7,25.97,25.21,25.34,64758,0
2005-09-22,25.46,25.57,25.06,25.35,54860,0
2005-09-23,25.48,25.72,25.06,25.46,41052,0
2005-09-26,25.61,25.95,25.28,25.94,45574,0
2005-09-27,26.06,26.1,25.47,25.59,95586,0
2005-09-28,25.5,25.5,24.83,24.86,89993,0
2005-09-29,24.85,25.8,24.62,25.8,67613,0
2005-09-30,25.61,25.68,25.06,25.41,44125,0
2005-10-03,25.54,25.78,25.35,25.4,70032,0
2005-10-04,25.42,26,25.42,25.56,179707,0
2005-10-05,25.46,26.06,24.51,24.58,92003,0
2005-10-06,24.57,24.91,24.5,24.62,61155,0
2005-10-07,24.71,25.42,24.52,25.37,53509,0
2005-10-10,25.51,25.94,24.52,24.59,83829,0
2005-10-11,24.83,24.96,24.47,24.56,100293,0
2005-10-12,24.33,24.76,24,24.01,117014,0
2005-10-13,23.99,24.82,23.95,24.29,74065,0
2005-10-14,24.48,25.43,24.03,25.15,79674,0
2005-10-17,24.99,24.99,24.5,24.86,112936,0
2005-10-18,24.82,24.94,24.13,24.34,144156,0
2005-10-19,24.22,26.1,24.01,26.05,154056,0
2005-10-20,25.97,25.99,24.95,25.41,66543,0
2005-10-21,25.24,26.44,25.24,26.2,60823,0
2005-10-24,26.27,27.53,26.1,27.52,247645,0
2005-10-25,27.63,29.38,26.85,28.56,599888,0
2005-10-26,28.29,29.2,28.16,28.94,118916,0
2005-10-27,28.82,28.82,27.43,27.43,101381,0
2005-10-28,27.66,28.17,27.48,28,84482,0
2005-10-31,28,28.38,26.83,28.14,236243,0
2005-11-01,27.97,28.22,26.92,27.18,174409,0
2005-11-02,27.16,27.8,26.93,27.8,123428,0
2005-11-03,27.98,28.17,26.87,27.24,140636,0
2005-11-04,27.2,27.56,26.93,27.5,79674,0
2005-11-07,27.62,28.28,27.11,28.04,57715,0
2005-11-08,27.88,28.36,27.65,28.27,71851,0
2005-11-09,28.34,28.65,28.01,28.29,77197,0
2005-11-10,28.31,28.93,27.54,28.92,75714,0
2005-11-11,28.74,29.2,28.72,28.87,50464,0
2005-11-14,28.52,29.05,27.85,28.23,82935,0
2005-11-15,28.1,28.1,27.1,27.1,89119,0
2005-11-16,27.34,27.42,26.67,26.98,90782,0
2005-11-17,27.08,27.31,26.7,27.15,98958,0
2005-11-18,27.56,27.84,26.83,27.4,51066,0
2005-11-21,27.29,27.63,26.54,27.37,118402,0
2005-11-22,27.33,27.64,26.98,27.18,141888,0
2005-11-23,27.03,27.73,27.03,27.32,136655,0
2005-11-25,27.4,27.6,27.1,27.15,26160,0
2005-11-28,27,27.51,26.54,26.96,141627,0
2005-11-29,27.07,27.88,26.94,27.49,77813,0
2005-11-30,27.65,28.26,27.52,27.54,109874,0
2005-12-01,27.88,28.15,27.81,27.86,82538,0
2005-12-02,27.76,28,27.5,27.88,66968,0
2005-12-05,27.75,27.79,26.95,27.64,55754,0
2005-12-06,27.77,28.76,27.52,28.25,93452,0
2005-12-07,28.09,28.47,27.56,28.2,91376,0
2005-12-08,28.09,28.85,28.09,28.45,57471,0
2005-12-09,28.3,28.72,27.79,28.72,69884,0
2005-12-12,28.64,29.63,28.2,29.13,111549,0
2005-12-13,29.36,29.63,28.74,29.28,104278,0
2005-12-14,29.3,29.59,29.1,29.37,94349,0
2005-12-15,29.22,29.28,28.74,29.02,70562,0
2005-12-16,29.03,29.22,28.7,28.72,245272,0
2005-12-19,28.79,29.02,28.05,28.53,112701,0
2005-12-20,28.49,28.75,28.22,28.56,71392,0
2005-12-21,28.46,28.96,28.31,28.73,84672,0
2005-12-22,28.59,28.99,28.35,28.51,72558,0
2005-12-23,28.42,28.72,28.19,28.5,54280,0
2005-12-27,28.48,28.68,27.85,28.15,70627,0
2005-12-28,27.86,28.53,27.76,28.38,75931,0
2005-12-29,28.23,28.63,27.88,28.22,85954,0
2005-12-30,28,28.74,28,28.5,141458,0
2006-01-03,28.55,29.52,28,29.46,112604,0
2006-01-04,29.25,29.4,27.73,28.19,103467,0
2006-01-05,28.13,28.48,27.98,28.31,72662,0
2006-01-06,28.45,28.64,28.13,28.13,69797,0
2006-01-09,28.3,28.49,28.06,28.31,78060,0
2006-01-10,28.16,29.89,28.16,29.87,78687,0
2006-01-11,29.88,30.2,29.25,29.86,135663,0
2006-01-12,29.6,30.31,29.56,29.95,105212,0
2006-01-13,30.13,30.25,29.25,29.73,198388,0
2006-01-17,29.35,29.36,28.25,29.09,95900,0
2006-01-18,28.78,29.28,28.6,29.12,110650,0
2006-01-19,29.06,29.71,28.86,29.46,87142,0
2006-01-20,29.76,29.76,28.2,28.46,92281,0
2006-01-23,28.5,28.78,28.07,28.25,75984,0
2006-01-24,27.25,27.25,25.03,26.34,485767,0
2006-01-25,26.34,26.93,25.8,26.4,280073,0
2006-01-26,26.66,28.76,26.65,28.65,227822,0
2006-01-27,28.6,28.64,28.29,28.48,106913,0
2006-01-30,28.52,28.59,28.28,28.46,128408,0
2006-01-31,28.3,28.39,27.43,28.36,157848,0
2006-02-01,28.35,28.65,27.76,28.43,129924,0
2006-02-02,28.27,28.59,27.99,28.24,156706,0
2006-02-03,28,28.59,28,28.27,117490,0
2006-02-06,28.15,28.31,27.44,28.14,105612,0
2006-02-07,28,28.08,26.91,26.95,132127,0
2006-02-08,27,27.99,27,27.76,138742,0
2006-02-09,27.96,28.38,27.12,27.17,110635,0
2006-02-10,27.18,27.31,26.72,26.82,131681,0
2006-02-13,26.69,26.9,26,26.48,148809,0
2006-02-14,26.67,27.5,26.27,26.72,131595,0
2006-02-15,26.58,27.71,26.58,27.64,116491,0
2006-02-16,27.65,28.14,27.56,27.93,81342,0
2006-02-17,27.84,28.1,27.12,27.26,67080,0
2006-02-21,27.18,27.55,26.37,26.54,106592,0
2006-02-22,26.5,27.19,26.5,27.1,99093,0
2006-02-23,26.93,27.23,26.35,26.45,115425,0
2006-02-24,26.58,26.65,26.1,26.21,90686,0
2006-02-27,26.18,26.72,26.11,26.34,61231,0
2006-02-28,26.39,26.5,25.66,25.78,64066,0
2006-03-01,25.77,26.27,25.71,26.27,102590,0
2006-03-02,26.11,26.59,25.57,25.76,50079,0
2006-03-03,25.61,26.28,25.52,25.73,122178,0
2006-03-06,25.88,26.06,25.74,25.88,63760,0
2006-03-07,25.82,25.95,25.68,25.86,75345,0
2006-03-08,25.8,25.86,24.91,24.98,64387,0
2006-03-09,24.94,25.24,24.87,24.88,44871,0
2006-03-10,24.87,25.1,24.76,24.97,68674,0
2006-03-13,25.03,25.23,24.75,24.76,78176,0
2006-03-14,24.76,25.32,24.69,25.2,104479,0
2006-03-15,25.16,25.29,25.05,25.17,63098,0
2006-03-16,25.17,25.36,25.01,25.09,54593,0
2006-03-17,25.28,25.29,24.61,24.63,234782,0
2006-03-20,24.52,25.08,24.51,24.97,85631,0
2006-03-21,24.85,25.17,24.58,24.62,83000,0
2006-03-22,24.63,24.82,24.31,24.73,126621,0
2006-03-23,24.81,25.25,24.67,25.05,44467,0
2006-03-24,25.18,25.87,25.18,25.53,99654,0
2006-03-27,25.61,26.71,25.61,26.62,96830,0
2006-03-28,26.62,26.96,26.39,26.72,144278,0
2006-03-29,26.79,27.82,26.6,27.18,122235,0
2006-03-30,27.14,27.28,26.9,27.13,65988,0
2006-03-31,27.31,27.75,27,27.4,95941,0
2006-04-03,27.39,27.46,26.82,27.16,83930,0
2006-04-04,27.08,27.74,26.97,27,122116,0
2006-04-05,27.14,27.53,26.91,27.3,56294,0
2006-04-06,27.2,27.33,27,27.28,43905,0
2006-04-07,27.34,27.65,26.56,26.56,103175,0
2006-04-10,26.55,26.73,26.24,26.43,68113,0
2006-04-11,26.47,26.84,26.06,26.19,86605,0
2006-04-12,26.24,26.42,25.91,26.03,59191,0
2006-04-13,25.92,26.17,25.8,25.91,60207,0
2006-04-17,25.86,26.13,25.12,25.78,110347,0
2006-04-18,25.84,26.15,25.75,26.13,102815,0
2006-04-19,26.26,26.55,26,26.23,104579,0
2006-04-20,26.19,26.48,25.77,26.32,50258,0
2006-04-21,26.36,26.62,25.56,25.89,95919,0
2006-04-24,25.71,25.91,25.34,25.52,57732,0
2006-04-25,27.33,28.51,27.33,28.31,249678,0
2006-04-26,28.26,29.98,28.26,29.84,209869,0
2006-04-27,29.61,29.75,28.66,28.85,226336,0
2006-04-28,28.65,29.18,28.41,28.79,248221,0
2006-05-01,28.67,29.54,28.26,28.96,257710,0
2006-05-02,28.96,30.66,28.95,30.51,168222,0
2006-05-03,30.33,31.08,30.33,30.93,144861,0
2006-05-04,31.01,31.61,30.87,31.43,103871,0
2006-05-05,31.77,32.25,31.53,31.97,198568,0
2006-05-08,31.97,31.99,31.39,31.5,304435,0
2006-05-09,31.4,31.77,31.24,31.29,184984,0
2006-05-10,31.36,31.8,31.25,31.64,153819,0
2006-05-11,31.81,31.81,31.33,31.44,360115,0
2006-05-12,31.31,31.81,30.86,31,139612,0
2006-05-15,30.77,31.73,30.77,31.54,179691,0
2006-05-16,31.75,32.67,31.75,32.38,212415,0
2006-05-17,31.96,32.19,31.52,31.97,252169,0
2006-05-18,32.09,32.1,31.52,31.52,144156,0
2006-05-19,31.47,32.21,31.22,32.09,159964,0
2006-05-22,32.08,32.58,31.63,32.23,194100,0
2006-05-23,32.45,32.91,32.03,32.16,160511,0
2006-05-24,32.03,33,31.59,33,210039,0
2006-05-25,33,33.14,32.08,32.64,227228,0
2006-05-26,32.69,33.21,32.14,32.62,132544,0
2006-05-30,32.62,32.62,31.7,31.81,153940,0
2006-05-31,31.8,32.22,31.61,32.17,129767,0
2006-06-01,32.28,33.05,32.25,32.9,85615,0
2006-06-02,33,33.23,32.27,32.68,66289,0
2006-06-05,32.38,33.43,32.29,32.8,191194,0
2006-06-06,32.96,33.43,32.51,32.78,224272,0
2006-06-07,32.94,34,32.58,33.63,221639,0
2006-06-08,33.38,34.82,32.86,34.32,260779,0
2006-06-09,34.32,34.66,34.08,34.32,155248,0
2006-06-12,34.32,34.92,33.84,34.48,209872,0
2006-06-13,34.32,35.96,33.81,34.73,424871,0
2006-06-14,34.65,35.52,33.78,34.64,172259,0
2006-06-15,34.82,36.84,34.68,36.53,291890,0
2006-06-16,36.48,36.65,35.62,35.85,344183,0
2006-06-19,36.11,36.55,35.41,35.65,97185,0
2006-06-20,35.52,35.59,34.72,34.83,79187,0
2006-06-21,34.93,35.98,34.67,35.48,94551,0
2006-06-22,34.41,35.33,34,35.29,148751,0
2006-06-23,35.09,36.33,34.83,35.34,79004,0
2006-06-26,35.44,36.62,35.44,36.58,80134,0
2006-06-27,36.71,36.9,35.24,35.45,123811,0
2006-06-28,35.65,36.08,34.7,35,120416,0
2006-06-29,35.15,35.32,34.71,35.19,290874,0
2006-06-30,35.42,35.7,35.07,35.52,260965,0
2006-07-03,35.79,35.93,34.85,35.71,78170,0
2006-07-05,35.58,35.58,34.39,34.62,192689,0
2006-07-06,34.76,35.84,34.42,35.62,76843,0
2006-07-07,35.82,36.06,34.86,34.92,117608,0
2006-07-10,35,35.15,34.45,34.76,125723,0
2006-07-11,34.57,34.78,33.9,34.63,116741,0
2006-07-12,34.54,35.08,34.31,34.69,143941,0
2006-07-13,34.58,35.02,33.97,34.73,133913,0
2006-07-14,34.61,35.51,34.14,34.98,215946,0
2006-07-17,35.05,35.13,34.25,34.69,114301,0
2006-07-18,34.81,35.42,34.03,34.5,101294,0
2006-07-19,34.38,36.44,34.31,35.95,87236,0
2006-07-20,36.13,36.49,35.28,35.59,82845,0
2006-07-21,35.42,35.74,34.74,35.54,129285,0
2006-07-24,35.73,38.33,35.73,37.83,225239,0
2006-07-25,39.57,40,36.67,36.88,356583,0
2006-07-26,36.97,39.5,36.7,39.04,345001,0
2006-07-27,39.36,40.8,39.03,39.97,314696,0
2006-07-28,40.14,41.4,40.1,41.3,157254,0
2006-07-31,41.5,41.83,40.96,41.5,144501,0
2006-08-01,41.36,41.82,40.67,41.02,188990,0
2006-08-02,41.32,41.77,41.01,41.44,101771,0
2006-08-03,41.36,41.59,41.11,41.39,137263,0
2006-08-04,41.46,42.65,41.46,41.96,199905,0
2006-08-07,41.88,42.41,41.65,42.19,95829,0
2006-08-08,42.22,43,41.93,42.14,138477,0
2006-08-09,42.23,42.89,40.56,40.58,341501,0
2006-08-10,40.55,40.55,35.17,35.5,1003452,0
2006-08-11,35.35,36.97,35.24,35.42,642937,0
2006-08-14,35.52,36.8,35.44,36.25,262302,0
2006-08-15,36.58,37.96,36.58,37.25,530992,0
2006-08-16,37.54,38,37.4,37.95,312077,0
2006-08-17,37.74,39.14,37.73,38.56,153527,0
2006-08-18,38.35,39.24,38.35,38.7,241016,0
2006-08-21,38.76,38.94,38.26,38.33,198292,0
2006-08-22,38.47,39.19,37.86,39.05,277349,0
2006-08-23,39.03,39.39,38.11,38.75,184073,0
2006-08-24,38.75,38.93,37.61,37.81,397711,0
2006-08-25,37.64,37.71,37.11,37.52,218412,0
2006-08-28,37.68,38.29,37.4,38.28,129630,0
2006-08-29,38.5,38.98,38.14,38.68,138265,0
2006-08-30,38.81,40.66,38.73,40.32,218945,0
2006-08-31,40.25,41,39.62,39.97,211950,0
2006-09-01,39.98,40.23,39.35,39.47,96468,0
2006-09-05,39.47,40.29,39.47,40.17,279346,0
2006-09-06,39.88,40.42,39.63,40.09,197589,0
2006-09-07,40,40.1,39.5,39.86,290027,0
2006-09-08,40,40.6,39.8,40.4,104123,0
2006-09-11,40.43,40.61,39.85,40.19,78838,0
2006-09-12,40.09,41.75,40.09,41.5,207826,0
2006-09-13,41.66,42.45,41.15,42.44,229298,0
2006-09-14,42.46,42.49,41.34,41.78,121910,0
2006-09-15,42.09,43.19,42.03,42.97,321685,0
2006-09-18,43.23,44.68,43,44.3,589921,0
2006-09-19,44.5,44.58,42.5,43.8,263353,0
2006-09-20,44.27,45.88,44.06,45.41,261852,0
2006-09-21,45.33,46.56,45.32,45.56,455241,0
2006-09-22,45.58,45.69,44.34,44.61,170859,0
2006-09-25,44.61,46.71,44.61,46.53,183668,0
2006-09-26,46.43,47.3,46.17,46.87,308512,0
2006-09-27,46.89,47.1,45.22,45.78,279410,0
2006-09-28,45.47,45.73,44.52,45,200056,0
2006-09-29,45.17,45.19,43.84,43.98,197392,0
2006-10-02,44.31,44.77,43.72,44.43,191497,0
2006-10-03,43.98,46.41,43.6,46.23,347504,0
2006-10-04,46.5,49.72,46.33,47.92,2168620,0
2006-10-05,48.23,48.72,47.96,48.31,402755,0
2006-10-06,48.35,48.35,47.44,47.52,304293,0
2006-10-09,47.82,47.84,47.29,47.69,147954,0
2006-10-10,47.7,47.71,47.03,47.37,219371,0
2006-10-11,47.38,47.58,46.09,46.56,209598,0
2006-10-12,46.87,48.17,46.67,47.99,280027,0
2006-10-13,48.09,49.53,47.97,49.16,226175,0
2006-10-16,49.2,50.15,49.2,49.69,245267,0
2006-10-17,49.74,49.85,48.51,49.54,162530,0
2006-10-18,49.88,50,49.31,49.65,183268,0
2006-10-19,49.78,49.85,49.06,49.7,204569,0
2006-10-20,49.72,50,48.42,49.25,205271,0
2006-10-23,49.39,50.51,49.35,50.37,476265,0
2006-10-24,48.65,49.58,45.4,47.29,664905,0
2006-10-25,47.47,48.9,47.36,48.9,339268,0
2006-10-26,49.17,50.27,48.36,50.2,274377,0
2006-10-27,49.94,50.81,48.91,49.17,262572,0
2006-10-30,48.78,49.58,48.04,49.48,377853,0
2006-10-31,49.35,50.13,49.07,49.99,361212,0
2006-11-01,49.95,50.24,48.23,48.53,301073,0
2006-11-02,48.25,48.35,47.05,47.5,312869,0
2006-11-03,47.18,48.48,47.18,48.12,221154,0
2006-11-06,48.12,48.49,47.3,48.16,465988,0
2006-11-07,48.17,49.08,47.85,48.79,316068,0
2006-11-08,48.36,49.16,47.92,49,284205,0
2006-11-09,48.96,48.96,47.03,47.34,345851,0
2006-11-10,47.23,47.7,46.6,47.64,212589,0
2006-11-13,47.57,47.89,46.6,47.3,188314,0
2006-11-14,47.17,47.33,45.8,47,382601,0
2006-11-15,47.25,48.22,46.98,47.95,158784,0
2006-11-16,47.95,48.17,46.88,47.5,337655,0
2006-11-17,47.49,47.58,47.18,47.26,128716,0
2006-11-20,47.05,47.46,46.64,47,172046,0
2006-11-21,46.71,47.31,45.91,46.05,258797,0
2006-11-22,46.15,46.5,45.56,45.82,198247,0
2006-11-24,45.56,46.38,45.52,46.21,70373,0
2006-11-27,45.85,45.94,44.12,44.19,248282,0
2006-11-28,44.16,44.94,43.94,44.8,231492,0
2006-11-29,44.99,45.7,44.9,45.51,118314,0
2006-11-30,45.46,45.86,45.34,45.39,113390,0
2006-12-01,45.24,45.6,44.05,44.53,171868,0
2006-12-04,44.69,45.96,44.6,45.32,231682,0
2006-12-05,45.3,46.07,45.07,45.59,197256,0
2006-12-06,45.32,45.61,45.03,45.47,161361,0
2006-12-07,45.42,47.49,45.42,47.04,262203,0
2006-12-08,47,47.3,46.73,47.26,250175,0
2006-12-11,47.13,47.44,46.95,47.25,109654,0
2006-12-12,47.29,47.68,46.33,46.75,187791,0
2006-12-13,46.77,46.84,45.79,46.08,121284,0
2006-12-14,46.4,47.03,45.99,46.11,181015,0
2006-12-15,46.39,46.9,45.8,45.81,252328,0
2006-12-18,46.01,46.9,45.59,45.74,135896,0
2006-12-19,45.42,46.22,45.19,46.11,153469,0
2006-12-20,46.12,47,45.65,45.99,110899,0
2006-12-21,46.2,47.7,46.07,46.99,127206,0
2006-12-22,46.89,46.98,46.27,46.49,47469,0
2006-12-26,46.84,47.63,46.4,47.42,92423,0
2006-12-27,47.77,48.36,47.62,48.35,87785,0
2006-12-28,48.29,48.35,47.79,48.07,63605,0
2006-12-29,48.15,48.15,46.91,46.95,101318,0
2007-01-03,47.31,49.1,46.72,48.04,188262,0
2007-01-04,48.2,48.87,47.86,48.73,363760,0
2007-01-05,48.68,48.68,47.45,47.69,158452,0
2007-01-08,47.93,47.93,47.11,47.28,109575,0
2007-01-09,47.55,48.44,46.89,48.16,154195,0
2007-01-10,47.79,48.1,46.95,47.24,98322,0
2007-01-11,47.5,48.69,47.44,48.62,87820,0
2007-01-12,48.7,48.95,47.94,48.26,78748,0
2007-01-16,48.47,48.85,47.78,47.93,69266,0
2007-01-17,46.61,47.44,44.63,44.7,323443,0
2007-01-18,44.64,45.34,43.99,44.03,253316,0
2007-01-19,43.93,43.93,41.83,43.15,705812,0
2007-01-22,43.2,44.68,43.13,44.39,280723,0
2007-01-23,44.04,44.75,43.62,44.32,163147,0
2007-01-24,44.5,46.18,44.09,45.83,202887,0
2007-01-25,45.46,46.11,43.33,44.16,206322,0
2007-01-26,44.47,44.47,43.03,43.83,150692,0
2007-01-29,43.64,44.37,43.26,44.25,271700,0
2007-01-30,44.51,44.79,44,44.3,126266,0
2007-01-31,44.32,44.55,43.71,44.01,137490,0
2007-02-01,44.3,44.93,43.74,44.29,170031,0
2007-02-02,44.23,45.06,44.23,45,251028,0
2007-02-05,45.04,45.04,44.18,44.51,127087,0
2007-02-06,44.82,44.88,44.1,44.74,113457,0
2007-02-07,45.03,45.45,44.43,45.26,122907,0
2007-02-08,45.28,45.61,44.44,45.27,132847,0
2007-02-09,45.48,45.83,44.95,45.01,173850,0
2007-02-12,45.38,45.42,44.16,44.51,167407,0
2007-02-13,44.7,44.78,43.95,44.31,118625,0
2007-02-14,44.45,45.5,44.06,44.58,102245,0
2007-02-15,44.78,45.7,44.57,45.44,202775,0
2007-02-16,45.6,45.61,44.09,44.21,156333,0
2007-02-20,44.36,45.67,44.21,45.52,104025,0
2007-02-21,45.23,45.37,44.43,44.53,106510,0
2007-02-22,44.66,44.71,43.57,44.39,253400,0
2007-02-23,44.24,44.41,43.29,43.33,88219,0
2007-02-26,43.61,43.61,41.5,42.9,391110,0
2007-02-27,42.02,42.69,40.28,40.56,314554,0
2007-02-28,41.54,41.54,40.3,41,292698,0
2007-03-01,40.04,41.57,39.69,41,274794,0
2007-03-02,40.75,41.49,40.35,40.45,251229,0
2007-03-05,39.85,40.19,37,37.05,600612,0
2007-03-06,37.28,41.18,37.28,40.64,472845,0
2007-03-07,40.77,40.94,40.08,40.67,199056,0
2007-03-08,41.45,41.45,40.74,40.97,209184,0
2007-03-09,41.28,41.59,40.51,41.12,172535,0
2007-03-12,40.99,41.22,40.34,41.01,111422,0
2007-03-13,40.51,40.75,38.76,39.16,326347,0
2007-03-14,38.99,39.77,38.84,39.52,249951,0
2007-03-15,39.58,40.57,39.07,40.15,139397,0
2007-03-16,40.14,40.68,39.65,40.19,228637,0
2007-03-19,40.45,40.53,40,40.26,94291,0
2007-03-20,40.19,40.59,40,40.5,203845,0
2007-03-21,40.7,42.95,40.64,42.65,182545,0
2007-03-22,42.77,43.25,41.79,41.98,176949,0
2007-03-23,41.92,42.06,41.46,42.06,113314,0
2007-03-26,41.99,41.99,40.09,40.33,193427,0
2007-03-27,40.33,40.75,39.76,40.03,165190,0
2007-03-28,39.83,40.87,39.83,40.58,240802,0
2007-03-29,41.01,41.01,39.76,40.03,110331,0
2007-03-30,40.19,40.58,39.41,39.95,138772,0
2007-04-02,40.16,40.58,39.39,40.01,150298,0
2007-04-03,40.13,41.2,40.12,40.67,122948,0
2007-04-04,40.82,41.46,40.04,40.28,134568,0
2007-04-05,40.41,40.93,40.28,40.89,94536,0
2007-04-09,41.07,41.16,40,40.08,125084,0
2007-04-10,40.23,41.09,39.91,39.91,135746,0
2007-04-11,40,40.38,39.42,39.82,93531,0
2007-04-12,39.65,40.71,39.27,40.71,180941,0
2007-04-13,40.61,41.15,40.3,41.02,248776,0
2007-04-16,41.21,42.71,41.21,42.7,182417,0
2007-04-17,42.65,42.65,41.38,41.95,149871,0
2007-04-18,41.85,42.5,41.83,41.92,64135,0
2007-04-19,41.53,41.66,41.07,41.58,152558,0
2007-04-20,42.26,42.56,41.87,42.13,86981,0
2007-04-23,41.9,42.9,41.9,42.17,123663,0
2007-04-24,42.17,42.33,41.03,41.79,83817,0
2007-04-25,42.17,43.49,41.43,43.2,205990,0
2007-04-26,45.32,45.74,43.14,43.65,245170,0
2007-04-27,43.26,44.85,43.26,44.58,158741,0
2007-04-30,44.63,44.71,42.82,42.93,171382,0
2007-05-01,43.12,43.48,42.42,42.64,147513,0
2007-05-02,42.83,43.9,42.58,43.72,130245,0
2007-05-03,43.62,44.02,43.14,43.42,93779,0
2007-05-04,43.69,44.32,43.14,43.82,163038,0
2007-05-07,43.96,44.11,42.57,42.6,174068,0
2007-05-08,42.3,43.07,42.16,42.93,116821,0
2007-05-09,42.57,43.29,42.51,43.06,64701,0
2007-05-10,42.69,43.09,41.17,41.25,186220,0
2007-05-11,41.46,43.13,41.19,42.98,100008,0
2007-05-14,42.86,43.22,41.19,41.98,104089,0
2007-05-15,41.85,43.13,41.36,41.45,116802,0
2007-05-16,41.62,41.74,40.83,41.5,72233,0
2007-05-17,41.31,41.77,40.92,41.2,87933,0
2007-05-18,41.37,41.37,40.71,41.22,66836,0
2007-05-21,41.08,43.15,41.08,43,135306,0
2007-05-22,43.19,43.44,42.49,43.43,123998,0
2007-05-23,43.5,43.5,42.06,42.1,94388,0
2007-05-24,41.98,42.87,41.05,41.54,120387,0
2007-05-25,41.8,42.06,40.97,41.34,64399,0
2007-05-29,41.58,42.72,41.44,42.34,104376,0
2007-05-30,42,42.91,41.71,42.78,63688,0
2007-05-31,42.83,42.83,42.04,42.38,108268,0
2007-06-01,42.7,43.88,42.44,43.8,248946,0
2007-06-04,43.59,44.01,43.31,43.68,78643,0
2007-06-05,43.37,43.64,42.79,42.99,68109,0
2007-06-06,42.6,43.11,42.45,42.69,55079,0
2007-06-07,42.4,42.79,42.11,42.26,109152,0
2007-06-08,42.24,42.54,42.09,42.47,92695,0
2007-06-11,42.34,42.51,41.89,42.18,75372,0
2007-06-12,41.82,42.01,41.05,41.32,111446,0
2007-06-13,41.5,42.06,41.21,41.57,156256,0
2007-06-14,41.6,41.75,41.37,41.59,160117,0
2007-06-15,42.32,43.27,41.7,42.75,195768,0
2007-06-18,42.95,43.05,42.18,42.18,117059,0
2007-06-19,42.02,43.3,41.91,42.77,107268,0
2007-06-20,43.03,43.29,41.83,42.04,153882,0
2007-06-21,41.9,42.21,41.34,41.97,97574,0
2007-06-22,41.74,42.23,40.97,41.47,274453,0
2007-06-25,41.25,42.54,40.82,41.79,127270,0
2007-06-26,42.09,42.69,41.79,41.99,173977,0
2007-06-27,41.69,42.47,41.11,42.2,146616,0
2007-06-28,42.31,43.6,42.07,42.9,160021,0
2007-06-29,43.14,43.68,42.61,42.73,200809,0
2007-07-02,43.09,43.16,42.29,42.84,227382,0
2007-07-03,42.84,43.14,42.56,42.86,35289,0
2007-07-05,42.99,43.16,42.38,42.76,104840,0
2007-07-06,42.74,42.94,41.91,42.89,197727,0
2007-07-09,42.85,42.89,41.45,41.74,135271,0
2007-07-10,41.49,41.96,40.66,40.86,213753,0
2007-07-11,40.9,41.58,40.86,41.35,140534,0
2007-07-12,41.45,41.63,40.93,41.21,183299,0
2007-07-13,41.03,41.49,41,41.17,124818,0
2007-07-16,40.96,41.32,40.01,40.36,191380,0
2007-07-17,40.41,40.82,40.3,40.31,81170,0
2007-07-18,40.3,40.45,39.39,39.84,149757,0
2007-07-19,40.13,40.36,39.84,40,239990,0
2007-07-20,39.91,40.24,39.31,40.06,272189,0
2007-07-23,40.06,40.06,39.15,39.53,263580,0
2007-07-24,39.1,39.66,37.91,38.06,620568,0
2007-07-25,37.87,38.12,37.05,37.79,207291,0
2007-07-26,36.09,36.99,33.57,34.13,665655,0
2007-07-27,34.13,34.83,33.16,33.22,531897,0
2007-07-30,33.22,33.62,32.89,33.24,692004,0
2007-07-31,33.65,33.65,32,32.19,561648,0
2007-08-01,32.05,32.05,30.82,31.61,662004,0
2007-08-02,31.22,31.96,30.8,30.94,386432,0
2007-08-03,30.8,30.83,28.18,28.45,676987,0
2007-08-06,28.71,29.44,27.76,29.16,910282,0
2007-08-07,28.94,29.76,28.1,28.76,408824,0
2007-08-08,29.04,30.52,28.87,29.51,869388,0
2007-08-09,29.08,30.16,28.06,29.73,475819,0
2007-08-10,29.28,31.81,28.86,31,551501,0
2007-08-13,31.38,31.6,29.87,30.04,289257,0
2007-08-14,30.45,30.45,29.8,29.86,424991,0
2007-08-15,29.75,30.41,29.26,29.42,423184,0
2007-08-16,29.14,31.61,29.14,31.34,453159,0
2007-08-17,32.44,33.35,31.18,32.3,409037,0
2007-08-20,32.46,32.78,31.78,32.28,352659,0
2007-08-21,32.25,33.24,32.2,32.84,167239,0
2007-08-22,33.06,33.29,32.45,33.07,232486,0
2007-08-23,33.31,33.31,31.5,31.53,299336,0
2007-08-24,31.61,32.2,31.53,32,150326,0
2007-08-27,31.96,32.22,31.57,31.8,176505,0
2007-08-28,31.65,31.81,30.03,30.04,291956,0
2007-08-29,30.33,30.6,29.66,30.21,414689,0
2007-08-30,29.79,30.39,29.61,30.15,338823,0
2007-08-31,30.6,31.62,30.48,31.01,193676,0
2007-09-04,30.98,31.09,29.96,30.67,202102,0
2007-09-05,30.43,30.66,30.05,30.52,203742,0
2007-09-06,30.56,30.75,30.11,30.38,291507,0
2007-09-07,29.73,30.31,29.62,30.16,166055,0
2007-09-10,30.29,30.46,29.39,29.89,158690,0
2007-09-11,30.1,30.38,29.85,30.35,175834,0
2007-09-12,30.21,30.83,30.21,30.45,101762,0
2007-09-13,30.69,31.16,30.3,30.73,241855,0
2007-09-14,30.3,31.14,30.3,31.13,158539,0
2007-09-17,30.98,31.33,30.58,31.1,229135,0
2007-09-18,31.24,32.99,30.4,32.92,357903,0
2007-09-19,33.01,35.35,32.92,34.56,308249,0
2007-09-20,34.46,34.54,33.88,33.96,406434,0
2007-09-21,34.12,34.47,34.03,34.22,234601,0
2007-09-24,34.16,34.62,33.3,33.35,181160,0
2007-09-25,33.04,33.18,32.58,32.9,164416,0
2007-09-26,33.19,33.54,32.72,33.29,79526,0
2007-09-27,33.51,33.62,33.01,33.33,135909,0
2007-09-28,33.25,33.41,32.68,33.08,202564,0
2007-10-01,33.1,34.11,32.86,33.99,292148,0
2007-10-02,34.07,34.61,33.85,33.91,172496,0
2007-10-03,33.68,34.1,33.3,33.53,244394,0
2007-10-04,33.67,33.67,32.9,33,159303,0
2007-10-05,33.35,33.35,32.34,33.3,273887,0
2007-10-08,33.13,33.31,32.66,33.19,234893,0
2007-10-09,33.35,33.97,32.74,33.93,394383,0
2007-10-10,34,34.58,34,34.25,174091,0
2007-10-11,34.49,34.64,33.8,33.91,163855,0
2007-10-12,33.89,35.59,32.96,34.82,142342,0
2007-10-15,34.79,34.81,33.71,34.3,183024,0
2007-10-16,34.08,34.38,33.65,34.3,368037,0
2007-10-17,34.68,34.68,33.22,33.68,244459,0
2007-10-18,33.48,33.73,32.9,33.37,87402,0
2007-10-19,33.37,33.59,32.14,32.14,136405,0
2007-10-22,32.07,33.9,32,33.49,245293,0
2007-10-23,33.56,34.83,32.82,33.5,321956,0
2007-10-24,32.98,33.7,32.7,33.16,265496,0
2007-10-25,33.21,33.58,32.52,32.85,254440,0
2007-10-26,33.28,33.28,32.4,32.84,241778,0
2007-10-29,33.16,33.16,32.03,32.41,90335,0
2007-10-30,32.2,32.57,31.98,32.27,58575,0
2007-10-31,32.46,32.57,31.84,32.26,140540,0
2007-11-01,31.69,32.16,30.48,30.57,206690,0
2007-11-02,30.95,30.98,30.2,30.73,111424,0
2007-11-05,30.32,30.65,29.82,30.22,165705,0
2007-11-06,30.2,30.42,29.62,30.19,95590,0
2007-11-07,29.79,29.86,28.5,28.52,144998,0
2007-11-08,28.74,29.09,27.76,29.01,229911,0
2007-11-09,28.54,28.66,27.49,27.6,646282,0
2007-11-12,27.71,28.92,27.63,28.19,211773,0
2007-11-13,28.45,29.92,28.45,29.92,173644,0
2007-11-14,29.95,30.05,29.11,29.49,260377,0
2007-11-15,29.41,29.66,29.07,29.39,334102,0
2007-11-16,29.51,29.59,28.49,29.32,199961,0
2007-11-19,29.07,29.21,28.29,28.65,196945,0
2007-11-20,28.65,28.85,27.86,28.66,152115,0
2007-11-21,28.38,28.53,27.47,27.98,120479,0
2007-11-23,28.17,29.5,28.14,29.18,51410,0
2007-11-26,29.12,29.3,28.42,28.48,170460,0
2007-11-27,28.51,29.55,28.21,29.36,214624,0
2007-11-28,29.77,30.98,29.4,30.94,165937,0
2007-11-29,30.8,30.9,30.24,30.59,241351,0
2007-11-30,31.09,31.86,30.8,31.57,175856,0
2007-12-03,31.52,31.9,30.47,30.5,131548,0
2007-12-04,30.28,30.71,29.72,29.9,102201,0
2007-12-05,30.48,30.51,29.69,30.36,67810,0
2007-12-06,30.26,31.5,30.15,31.49,124788,0
2007-12-07,31.61,31.7,31.03,31.32,72285,0
2007-12-10,31.35,32.42,31.2,32.36,122392,0
2007-12-11,32.46,32.58,30.79,31,156053,0
2007-12-12,31.65,32,30.57,31.28,166097,0
2007-12-13,30.79,31.17,30.18,31.03,177135,0
2007-12-14,30.43,31.22,30.2,30.78,120613,0
2007-12-17,30.46,30.75,28.92,28.92,231478,0
2007-12-18,29.29,29.33,28.01,29.17,224074,0
2007-12-19,29.03,29.5,28.34,28.34,335201,0
2007-12-20,28.54,28.75,26.4,28.23,648133,0
2007-12-21,28,29.96,28,29.96,600794,0
2007-12-24,29.34,31.02,29.34,30.89,115250,0
2007-12-26,30.54,30.67,28.4,28.85,353016,0
2007-12-27,27.15,29.04,27.15,27.95,354852,0
2007-12-28,27.74,28.34,27.05,27.25,292823,0
2007-12-31,27.06,27.44,26.64,26.98,346675,0
2008-01-02,26.83,26.96,24.85,25.09,655508,0
2008-01-03,25.02,25.26,24.27,24.31,433608,0
2008-01-04,23.5,23.6,22.28,22.62,406945,0
2008-01-07,22.72,23.61,22.25,22.83,440764,0
2008-01-08,22.89,23.35,22.02,22.06,299581,0
2008-01-09,22.06,22.67,21.46,22.59,345860,0
2008-01-10,22.29,23.67,21.85,23.22,227083,0
2008-01-11,22.95,23.06,21.84,22.41,236393,0
2008-01-14,22.69,23.9,21.98,22.33,181113,0
2008-01-15,22.02,24,21.48,21.53,239828,0
2008-01-16,21.5,22.74,21.5,22.4,184102,0
2008-01-17,22.46,23.17,21.15,21.46,318498,0
2008-01-18,21.51,21.75,20.04,20.76,366611,0
2008-01-22,19.89,23.3,19.89,22.6,412910,0
2008-01-23,21.22,23.5,20.32,23.05,445433,0
2008-01-24,24.29,29.97,23.08,28.75,984970,0
2008-01-25,28.51,29.18,27.39,28.13,491409,0
2008-01-28,27.93,29,26.93,28.83,252519,0
2008-01-29,28.65,30.08,28.13,28.9,325171,0
2008-01-30,28.58,30.28,28.34,28.99,221537,0
2008-01-31,28.08,30.37,28.07,29.94,238968,0
2008-02-01,30.12,31.13,29.45,30.92,258678,0
2008-02-04,30.79,32.32,30.66,31.52,535407,0
2008-02-05,31.25,31.65,29.74,29.88,670840,0
2008-02-06,30.06,31.13,29.66,30.04,300332,0
2008-02-07,29.81,31.47,29.75,31.47,324201,0
2008-02-08,31.27,31.74,30.42,31.21,472640,0
2008-02-11,31.16,31.53,30.33,30.99,325089,0
2008-02-12,31.09,32.24,30.9,31.31,319370,0
2008-02-13,31.68,33.11,31.15,33.02,633226,0
2008-02-14,33.16,33.16,31.67,32,379693,0
2008-02-15,31.7,32.27,30.72,31.41,224050,0
2008-02-19,31.89,32.72,31.25,32.41,314337,0
2008-02-20,32.19,32.75,31.78,32.56,340673,0
2008-02-21,32.46,32.85,31.07,31.35,312437,0
2008-02-22,31.34,31.57,30.37,31.49,252295,0
2008-02-25,31.44,31.75,30.49,31.63,201993,0
2008-02-26,31.35,32.85,31.34,32.41,222267,0
2008-02-27,31.96,33.37,31.96,32.3,138163,0
2008-02-28,31.91,32.29,31.03,31.21,195656,0
2008-02-29,30.95,31.27,30.31,30.38,275062,0
2008-03-03,30.34,30.85,29.42,29.97,360984,0
2008-03-04,29.6,30.43,29.43,29.95,449559,0
2008-03-05,30.16,30.42,29.7,30.16,365614,0
2008-03-06,29.93,30.42,29,29.1,490587,0
2008-03-07,28.75,29.78,28.61,29.25,268196,0
2008-03-10,29.3,29.5,28.26,28.33,544581,0
2008-03-11,29.06,29.9,28.51,29.69,370841,0
2008-03-12,29.55,30.56,29.18,29.21,251511,0
2008-03-13,28.83,29.22,27.98,29.1,661312,0
2008-03-14,29.29,29.6,27.39,27.58,491954,0
2008-03-17,27.25,28.5,26.74,27.84,301190,0
2008-03-18,28.44,29.75,27.79,29.68,261557,0
2008-03-19,29.69,30.2,28.92,28.92,358925,0
2008-03-20,29.18,32.14,28.69,31.81,629308,0
2008-03-24,32.06,35.12,32.04,34.09,538336,0
2008-03-25,34.36,35.5,33.23,35.36,429551,0
2008-03-26,34.99,35.09,33.65,33.99,311422,0
2008-03-27,34.09,34.28,32.56,32.59,278498,0
2008-03-28,32.72,33.04,32.31,32.43,348331,0
2008-03-31,32.55,32.55,31.45,31.85,203532,0
2008-04-01,32.12,35.11,32.11,35.11,395347,0
2008-04-02,35.31,36.93,34.56,36.47,521335,0
2008-04-03,36.44,36.98,36.18,36.67,255246,0
2008-04-04,36.47,36.53,35.08,35.33,226702,0
2008-04-07,35.61,35.63,33.97,34.1,283055,0
2008-04-08,33.94,34.04,33.27,33.64,334648,0
2008-04-09,33.82,34.39,32.34,32.57,393186,0
2008-04-10,32.4,33.92,32.31,33.14,250712,0
2008-04-11,32.68,33.48,32.58,33.03,167589,0
2008-04-14,32.84,34.51,32.26,32.38,330727,0
2008-04-15,32.61,32.9,31.91,32.13,213677,0
2008-04-16,32.44,33.84,32.13,33.76,350443,0
2008-04-17,33.68,34.3,33.02,33.95,136793,0
2008-04-18,34.84,35.67,34.52,34.87,167477,0
2008-04-21,34.54,35.21,34.19,34.81,150092,0
2008-04-22,34.71,34.71,33.15,33.57,215104,0
2008-04-23,33.79,34.91,33.75,34.45,261867,0
2008-04-24,35.9,40.24,35.86,39.1,808304,0
2008-04-25,39.33,39.33,37.38,38.94,376572,0
2008-04-28,38.97,40.85,38.97,40.37,472754,0
2008-04-29,40.04,40.66,39.65,40.58,483291,0
2008-04-30,40.85,41.43,38.73,39.38,485497,0
2008-05-01,39.4,41.97,39.4,41.35,431138,0
2008-05-02,41.89,42.56,39.81,41.79,374537,0
2008-05-05,41.93,42.71,41.36,41.94,224860,0
2008-05-06,41.6,42.3,41.26,41.81,252007,0
2008-05-07,41.77,43.22,41.41,42.38,305303,0
2008-05-08,42.47,43.17,40.07,41.24,224366,0
2008-05-09,40.77,41.81,39.24,41.48,194153,0
2008-05-12,41.66,43.97,40.84,43.52,401011,0
2008-05-13,43.67,43.67,41.76,42.85,170973,0
2008-05-14,42.95,44,42.47,43.21,254439,0
2008-05-15,43.13,45.41,42.57,44.35,258694,0
2008-05-16,44,44.74,42.99,44.27,261662,0
2008-05-19,44.34,44.6,43.37,43.67,172682,0
2008-05-20,43.34,43.5,42.15,42.61,187731,0
2008-05-21,42.75,43.51,41.6,41.94,286156,0
2008-05-22,42.04,44.2,41.87,44.02,420789,0
2008-05-23,43.81,44.18,42.1,43.93,212738,0
2008-05-27,44,45.49,44,44.97,186815,0
2008-05-28,45.21,45.36,43.78,45.14,469119,0
2008-05-29,45.07,45.99,44.49,44.74,430297,0
2008-05-30,44.87,44.87,43.75,44.22,255375,0
2008-06-02,44.09,44.09,41.59,42.67,310027,0
2008-06-03,43.02,43.48,40.68,41.04,443407,0
2008-06-04,40.8,42.99,40.78,41.47,213417,0
2008-06-05,41.5,43.36,41.33,43.27,113693,0
2008-06-06,42.82,42.9,41.34,41.34,162706,0
2008-06-09,41.63,41.82,40.26,40.65,189585,0
2008-06-10,40.27,41.7,40.02,40.33,289083,0
2008-06-11,40.14,40.2,38.1,38.1,379569,0
2008-06-12,38.64,39.94,38.36,39.54,177665,0
2008-06-13,39.89,40.81,39.25,40.81,215168,0
2008-06-16,40.82,43.19,40.06,42.81,260481,0
2008-06-17,42.74,43.09,41.07,41.44,147209,0
2008-06-18,41.32,42,40.09,41.59,132240,0
2008-06-19,41.66,41.66,39.26,40.22,226557,0
2008-06-20,40.06,40.74,38.55,40.15,345309,0
2008-06-23,40.23,40.71,37.43,37.46,276520,0
2008-06-24,37.5,39.28,37.15,38.27,283133,0
2008-06-25,38.22,40.48,38.22,38.54,268099,0
2008-06-26,37.99,39.32,35.5,36.11,446733,0
2008-06-27,35.95,35.95,33.9,34.39,453700,0
2008-06-30,34.63,35.1,33.57,33.67,346090,0
2008-07-01,33.39,35.49,33.17,34.97,411898,0
2008-07-02,35.01,35.01,33.62,33.66,349641,0
2008-07-03,33.81,33.81,31.93,32.74,172976,0
2008-07-07,33.07,34.68,31.92,33.92,432851,0
2008-07-08,33.77,36.1,33.34,36.09,217627,0
2008-07-09,36.17,36.38,34.41,34.5,188158,0
2008-07-10,34.27,35.39,33.63,34.88,157856,0
2008-07-11,34.5,34.93,33.17,34.46,262018,0
2008-07-14,34.9,35.77,33.32,33.58,184235,0
2008-07-15,33.1,35.83,32.26,33.97,332848,0
2008-07-16,34.58,37.72,33.55,37.72,229308,0
2008-07-17,37.83,40.96,37.83,40.27,412267,0
2008-07-18,39.89,41,38.38,40.72,252262,0
2008-07-21,40.73,40.8,38.23,39,278723,0
2008-07-22,39.26,40.03,38.07,40.01,371223,0
2008-07-23,40.24,42.23,39.16,41.98,396239,0
2008-07-24,41.13,41.13,38.26,38.45,331913,0
2008-07-25,38.02,40.68,37.88,39.26,255174,0
2008-07-28,40.06,41.11,38.08,38.53,281825,0
2008-07-29,38.94,40.25,34,35.33,541942,0
2008-07-30,35.21,35.71,33.37,34.29,411802,0
2008-07-31,33.84,34.23,32.65,32.76,297210,0
2008-08-01,34.14,34.22,31,33.86,422451,0
2008-08-04,33.77,34.5,32,32.15,407469,0
2008-08-05,32.79,34.23,32.58,34,354724,0
2008-08-06,33.24,34.6,32.92,34.2,265478,0
2008-08-07,33.58,34.95,32.76,33.24,254043,0
2008-08-08,33.11,34.9,32.77,34,311126,0
2008-08-11,33.98,37.86,33.12,36.35,313758,0
2008-08-12,32.57,36.98,32.57,35.94,279591,0
2008-08-13,35.72,36.42,34.15,35.39,295926,0
2008-08-14,35.11,36.87,35.11,36.68,279784,0
2008-08-15,37.21,38.2,36.41,37.78,244112,0
2008-08-18,37.9,38.11,36.37,37.27,309577,0
2008-08-19,36.77,36.77,34.5,35.69,305213,0
2008-08-20,35.89,37.66,34.5,37.6,306469,0
2008-08-21,37.13,37.65,36.12,36.64,230039,0
2008-08-22,37.26,38.58,36.64,38.48,336724,0
2008-08-25,37.67,37.96,36.83,37.19,437343,0
2008-08-26,37.44,37.7,37.01,37.49,244161,0
2008-08-27,37.6,37.8,37.18,37.55,232503,0
2008-08-28,37.8,38.82,37.51,38.6,261356,0
2008-08-29,38.17,39.32,38.17,39.02,142808,0
2008-09-02,39.29,39.68,38.25,39.01,226297,0
2008-09-03,38.88,39.93,38.88,39.5,259124,0
2008-09-04,39.09,39.09,37.37,37.37,189544,0
2008-09-05,37.29,38.8,36.72,38.61,216969,0
2008-09-08,39.59,41,38.04,40.51,345471,0
2008-09-09,39.96,40.59,38.42,38.42,263326,0
2008-09-10,39.22,39.98,38.21,39.36,147112,0
2008-09-11,38.18,39.59,38.18,39.48,142083,0
2008-09-12,38.81,39.6,38.46,38.89,167561,0
2008-09-15,37.81,38.86,34.85,34.89,309624,0
2008-09-16,34.4,35.91,33.01,35.05,379019,0
2008-09-17,33.68,34.43,31.31,33.28,450349,0
2008-09-18,33.96,38.22,32.43,38,353831,0
2008-09-19,41.98,43.5,37.11,40.07,520392,0
2008-09-22,39.33,40.07,38.1,38.5,146490,0
2008-09-23,38.36,39.98,37.65,38.37,168892,0
2008-09-24,39.07,39.5,37.52,37.52,121772,0
2008-09-25,38.06,39.37,36.95,37.05,139042,0
2008-09-26,36.39,37.7,34.95,36.9,160962,0
2008-09-29,35.6,36.11,32.54,33.43,156166,0
2008-09-30,34.6,36.5,32.1,36,179317,0
2008-10-01,35.58,36.25,33.68,33.89,150791,0
2008-10-02,33.79,33.79,31.05,31.38,174658,0
2008-10-03,32,34.01,30.24,30.34,199827,0
2008-10-06,31.36,31.36,28.24,30.11,265659,0
2008-10-07,30.31,30.97,27.77,27.87,187060,0
2008-10-08,27.6,29.64,26.98,26.98,377524,0
2008-10-09,27.01,29.2,23.31,23.43,431928,0
2008-10-10,22.64,29.51,21.86,27.76,534849,0
2008-10-13,29.48,30.14,26.85,29.55,199078,0
2008-10-14,31.27,32.5,28.58,29.09,211548,0
2008-10-15,28.12,28.4,25.13,25.23,232966,0
2008-10-16,25.64,27.01,24.85,26.9,252217,0
2008-10-17,25.96,28.59,25.73,26.79,204859,0
2008-10-20,27.18,29.83,26.03,29.73,279513,0
2008-10-21,29.19,29.88,27.42,27.92,192686,0
2008-10-22,27.05,27.7,25.88,26.3,207135,0
2008-10-23,26.25,26.27,19.77,20.11,893986,0
2008-10-24,19.26,19.66,17.59,18.6,432492,0
2008-10-27,18.48,19.21,16.14,16.14,460831,0
2008-10-28,16.81,18.5,16.17,18.34,424513,0
2008-10-29,18.59,18.83,17.32,17.45,300066,0
2008-10-30,18.13,18.15,17.01,18,170856,0
2008-10-31,17.88,18.7,17.57,18.48,221992,0
2008-11-03,18.45,19.5,18.05,18.66,128616,0
2008-11-04,19.33,19.5,18.57,19.13,296100,0
2008-11-05,18.79,19.89,17.96,18.09,207080,0
2008-11-06,18.02,18.54,16.3,17,322613,0
2008-11-07,17.3,17.59,16.55,17.13,221709,0
2008-11-10,17.73,17.73,16.7,16.85,253866,0
2008-11-11,16.54,17.61,16.54,17.39,253231,0
2008-11-12,17.01,17.16,15.45,15.65,180967,0
2008-11-13,15.66,18.85,15.09,18.52,282929,0
2008-11-14,18.07,18.32,16.66,17.07,179223,0
2008-11-17,16.83,17.72,16.69,16.75,148824,0
2008-11-18,16.67,17.41,15.91,16.51,186461,0
2008-11-19,16.2,17.06,14,14.06,269123,0
2008-11-20,14,15.31,13.44,13.81,218174,0
2008-11-21,14.31,15.56,13.68,15.27,419715,0
2008-11-24,15.45,18.59,15.45,18.27,198453,0
2008-11-25,18.68,18.8,17.6,18.57,171775,0
2008-11-26,17.94,19.67,17.79,19.64,128976,0
2008-11-28,19.3,19.67,18.8,19.57,42673,0
2008-12-01,18.78,19.36,16.07,16.24,185201,0
2008-12-02,16.68,17.15,16.02,17.07,167293,0
2008-12-03,16.42,17.89,16.05,17.8,196234,0
2008-12-04,17.35,18.42,17.35,17.85,181667,0
2008-12-05,17.46,19.06,17.26,19.01,160069,0
2008-12-08,19.54,21.18,19.54,20.56,300588,0
2008-12-09,20.29,21.14,18.75,19.75,191073,0
2008-12-10,20.02,20.57,19.11,20.05,102573,0
2008-12-11,19.68,20.36,18.89,19.12,155607,0
2008-12-12,18.45,19,17.86,18.88,169806,0
2008-12-15,19.02,19.25,17.62,17.99,148189,0
2008-12-16,18.45,19.83,17.65,19.64,145648,0
2008-12-17,19.37,20.56,19.31,20.32,166144,0
2008-12-18,20.34,21.15,19.86,20.37,169216,0
2008-12-19,20.96,21.07,19.78,19.87,271849,0
2008-12-22,20.03,20.15,18.54,19.12,171657,0
2008-12-23,19.34,19.63,18.47,18.51,115662,0
2008-12-24,18.52,18.83,18.17,18.24,34376,0
2008-12-26,19.13,19.13,18.32,18.97,75865,0
2008-12-29,18.96,19.28,18.25,18.52,88696,0
2008-12-30,18.8,19.6,18.4,19.59,117264,0
2008-12-31,19.68,20,19.5,19.76,130078,0
2009-01-02,19.87,20.44,19.68,20.34,170519,0
2009-01-05,20.38,22.05,20.18,21.76,203117,0
2009-01-06,22.11,22.9,21.21,22.89,145433,0
2009-01-07,22.38,22.88,21.84,22.5,213629,0
2009-01-08,22.05,22.23,21.34,21.52,89597,0
2009-01-09,21.59,21.59,19.81,19.98,268396,0
2009-01-12,20.18,20.82,19.65,20.04,106555,0
2009-01-13,19.86,20.34,19.48,20.17,92217,0
2009-01-14,19.54,20.16,19.21,19.23,187601,0
2009-01-15,19.27,19.97,18.2,19.53,253801,0
2009-01-16,19.86,20,18.59,19.76,208459,0
2009-01-20,19.42,19.76,17.17,17.33,190331,0
2009-01-21,17.36,17.78,16.83,17.67,232782,0
2009-01-22,17.17,17.59,16.25,16.56,141211,0
2009-01-23,16.4,17.77,16.03,17.52,146556,0
2009-01-26,17.61,18.46,17.2,17.48,82638,0
2009-01-27,17.62,17.98,16.81,17.49,106950,0
2009-01-28,21.2,21.24,19.74,20.65,481072,0
2009-01-29,20.19,20.4,19.42,19.52,130250,0
2009-01-30,19.86,19.97,18.87,19.15,159974,0
2009-02-02,18.72,19.98,18.51,19.9,146449,0
2009-02-03,20,20,19.03,19.54,148449,0
2009-02-04,19.6,19.92,18.78,18.88,171414,0
2009-02-05,18.73,19.47,18.36,19.29,176731,0
2009-02-06,19.29,20.07,19.03,19.57,177091,0
2009-02-09,19.4,20.3,18.94,19.44,243235,0
2009-02-10,19.21,19.58,18.78,18.9,203995,0
2009-02-11,18.99,19.47,18.5,19,146463,0
2009-02-12,18.62,19.22,18.21,19.11,159205,0
2009-02-13,18.67,19.14,18.2,18.51,166148,0
2009-02-17,18.06,18.78,17.74,18.06,283853,0
2009-02-18,17.98,17.98,16.75,17.4,350464,0
2009-02-19,17.66,17.97,16.33,16.44,212293,0
2009-02-20,16.23,16.87,15.8,16.03,180500,0
2009-02-23,16.43,16.54,15.16,15.5,244927,0
2009-02-24,15.8,16.98,15.38,16.94,279940,0
2009-02-25,16.79,16.95,15.44,16.26,417481,0
2009-02-26,16.52,16.99,15.73,16.07,234592,0
2009-02-27,15.71,15.8,14.63,14.66,306625,0
2009-03-02,14.21,14.65,12.69,12.85,459269,0
2009-03-03,13.15,13.28,12.81,12.84,684484,0
2009-03-04,13.12,13.41,12.37,12.44,371737,0
2009-03-05,12.4,12.4,11.41,11.51,275052,0
2009-03-06,11.67,11.67,10.7,11.26,458445,0
2009-03-09,10.7,11.61,10.31,11.28,328667,0
2009-03-10,11.41,12.65,11.41,12.62,206755,0
2009-03-11,12.68,13.32,12.52,12.82,226391,0
2009-03-12,12.77,14.48,12.61,14.35,144254,0
2009-03-13,14.43,14.67,13.72,14.08,132665,0
2009-03-16,14.24,15.2,14.24,14.45,168794,0
2009-03-17,14.4,15.07,14.2,15.07,159283,0
2009-03-18,14.95,16.2,14.63,16.1,160556,0
2009-03-19,16.22,16.5,15.48,15.85,197712,0
2009-03-20,16.07,16.2,15.62,15.95,319048,0
2009-03-23,16.07,17.88,16.07,17.83,241039,0
2009-03-24,17.45,17.48,16.16,16.25,235529,0
2009-03-25,16.5,17.99,16.5,17.33,311124,0
2009-03-26,17.73,18.85,17.19,18.7,219651,0
2009-03-27,18.23,19.24,17.75,18.25,243640,0
2009-03-30,17.63,17.83,16.54,16.9,244702,0
2009-03-31,17.18,17.7,16.76,17.1,202312,0
2009-04-01,16.72,18.34,16.7,18.14,266049,0
2009-04-02,18.38,19.93,18.38,19.08,230883,0
2009-04-03,19.08,19.52,18.83,19.52,251287,0
2009-04-06,19.19,19.33,18.55,19.2,170380,0
2009-04-07,18.74,19,17.31,17.43,305267,0
2009-04-08,17.57,17.9,16.42,17.53,284149,0
2009-04-09,18.12,19.53,17.76,19.5,273538,0
2009-04-13,19.17,21.83,19.08,21.48,431369,0
2009-04-14,21.04,21.18,19.26,19.55,194089,0
2009-04-15,19.5,20.86,18.99,20.82,149079,0
2009-04-16,21.05,21.71,20.23,21.55,112677,0
2009-04-17,21.63,23.69,21.32,23.08,240558,0
2009-04-20,22.3,22.5,20.57,20.66,108206,0
2009-04-21,20.5,20.95,20,20.92,188236,0
2009-04-22,20.37,22.08,19.18,21.05,199794,0
2009-04-23,21.04,21.71,20.64,20.97,241447,0
2009-04-24,21.31,23.59,20.98,23.14,256907,0
2009-04-27,22.59,23.44,22.43,23.06,204212,0
2009-04-28,22.61,24.39,22.42,23.8,214568,0
2009-04-29,24.78,27.87,24.63,27.6,749996,0
2009-04-30,27.82,30.87,27.71,29.68,515302,0
2009-05-01,29.51,30.13,28.79,28.96,282440,0
2009-05-04,29,29.24,26.87,28.71,672617,0
2009-05-05,28.85,29.2,27.39,27.67,395315,0
2009-05-06,27.77,28.08,25.51,25.86,469037,0
2009-05-07,26.39,26.72,20.31,21.43,2723475,0
2009-05-08,21.35,22.32,19.23,19.81,1892336,0
2009-05-11,19.78,20.77,19.5,20.41,683159,0
2009-05-12,20.13,20.79,19.47,19.79,404311,0
2009-05-13,19.89,19.89,17.64,17.69,1270131,0
2009-05-14,17.99,18.48,17.1,18.26,489808,0
2009-05-15,18.5,18.53,17.59,17.87,420328,0
2009-05-18,17.9,18.76,17.73,18.26,491239,0
2009-05-19,18.2,18.35,17.61,17.78,368382,0
2009-05-20,18.07,18.83,17.36,17.48,570388,0
2009-05-21,17.22,17.36,16.66,16.84,644941,0
2009-05-22,17.04,17.5,16.09,16.4,355647,0
2009-05-26,16.81,18.75,16.81,18.64,649732,0
2009-05-27,18.65,19.06,17.93,18.53,620482,0
2009-05-28,18.42,19.85,17.66,19.58,1043669,0
2009-05-29,19.6,20.08,19.18,20.03,507192,0
2009-06-01,20.62,21.47,19.65,20.05,719051,0
2009-06-02,20.16,20.87,19.93,20.84,543358,0
2009-06-03,20.56,20.84,19.41,20.26,492643,0
2009-06-04,20.44,21.33,20.11,21.11,403311,0
2009-06-05,21.27,21.42,19.74,19.96,486865,0
2009-06-08,19.69,20.32,19.11,20.12,330316,0
2009-06-09,20.18,20.81,20.13,20.6,324028,0
2009-06-10,20.61,20.93,19.92,20.07,340162,0
2009-06-11,20.09,20.63,19.65,19.96,301337,0
2009-06-12,19.69,19.69,19,19.2,330096,0
2009-06-15,19.4,19.61,18.54,18.75,409074,0
2009-06-16,18.65,18.65,17,17.12,637587,0
2009-06-17,16.97,17.3,16.73,16.94,587015,0
2009-06-18,16.91,17.62,16.75,17.53,352464,0
2009-06-19,17.69,18.64,17.38,18.46,421483,0
2009-06-22,18.26,18.36,17.69,17.69,380032,0
2009-06-23,17.81,17.98,17.02,17.45,218268,0
2009-06-24,17.58,18.17,17.42,17.93,291985,0
2009-06-25,17.74,18.76,17.44,18.76,241862,0
2009-06-26,18.56,19.68,18.36,19.46,1011235,0
2009-06-29,19.4,19.95,18.83,19.42,318447,0
2009-06-30,19.38,19.93,19.12,19.91,317125,0
2009-07-01,19.75,20.41,19.45,19.87,304896,0
2009-07-02,19.66,19.66,19.02,19.2,212172,0
2009-07-06,19.06,19.5,19.05,19.43,147884,0
2009-07-07,19.38,19.43,18.66,18.78,255054,0
2009-07-08,18.96,19,18.25,18.44,253261,0
2009-07-09,18.6,19.04,18.47,18.78,200879,0
2009-07-10,18.68,18.94,18.12,18.79,301846,0
2009-07-13,18.88,19.72,18.49,19.67,256370,0
2009-07-14,19.6,20.55,19.29,20.39,321752,0
2009-07-15,20.69,21.65,20.25,21.19,480816,0
2009-07-16,21.06,22.66,20.7,22.39,361939,0
2009-07-17,22.31,22.37,21.58,21.69,271611,0
2009-07-20,21.98,22.58,21.91,22.52,244830,0
2009-07-21,22.72,22.95,22.35,22.94,321686,0
2009-07-22,22.85,23.7,22.4,23.47,223987,0
2009-07-23,23.38,26.25,23.12,25.76,765558,0
2009-07-24,25.38,25.93,24.66,25.7,442988,0
2009-07-27,25.57,25.73,24.62,24.8,462435,0
2009-07-28,24.9,25.2,24.02,24.58,591354,0
2009-07-29,26.92,28.07,24.62,25.28,1177187,0
2009-07-30,25.67,26.7,24.89,25.04,572467,0
2009-07-31,24.82,25.3,23.59,23.72,354402,0
2009-08-03,24.44,24.95,23.93,24.54,359190,0
2009-08-04,24.57,25.1,24.41,24.72,236889,0
2009-08-05,24.72,25.09,23.71,24.17,448567,0
2009-08-06,24.39,25.83,24.39,25.12,377336,0
2009-08-07,25.48,26.86,25.01,26,413766,0
2009-08-10,26.01,26.68,25.53,25.76,173417,0
2009-08-11,25.64,25.78,25.03,25.27,209302,0
2009-08-12,25.23,26.42,25.2,25.88,156343,0
2009-08-13,26.02,26.48,25.87,26.41,140581,0
2009-08-14,26.4,26.4,24.76,25.08,203080,0
2009-08-17,24.83,24.92,24.05,24.32,217215,0
2009-08-18,24.44,25.23,24.16,24.47,186571,0
2009-08-19,24.3,24.67,23.71,24.16,136730,0
2009-08-20,24.18,25.15,24.18,25.09,127521,0
2009-08-21,25.31,26.69,25.17,26.42,474519,0
2009-08-24,26.59,26.81,25.93,26.04,237396,0
2009-08-25,26.22,26.47,25.72,25.95,208332,0
2009-08-26,25.99,26.57,25.77,26.47,132813,0
2009-08-27,26.58,26.7,25.55,26.67,80027,0
2009-08-28,26.86,27.18,26,26.35,97813,0
2009-08-31,26.17,26.47,25.35,26.03,178659,0
2009-09-01,25.88,26.91,24.97,25.46,238461,0
2009-09-02,25.44,25.98,25.12,25.32,152823,0
2009-09-03,25.48,25.9,24.9,25.81,141251,0
2009-09-04,25.86,26.21,25.35,26.08,103979,0
2009-09-08,26.35,26.42,25.55,25.86,110333,0
2009-09-09,25.92,27.6,25.4,27,244511,0
2009-09-10,27.06,27.12,26.26,26.39,223698,0
2009-09-11,26.39,26.9,25.88,26.52,265099,0
2009-09-14,26.38,26.86,25.78,26.63,157334,0
2009-09-15,26.91,26.99,24.82,26.1,645050,0
2009-09-16,26.3,28.16,26.28,27.69,338023,0
2009-09-17,27.66,27.66,25.51,25.71,753664,0
2009-09-18,25.93,26.01,25.25,25.35,249933,0
2009-09-21,25.11,25.12,24.13,24.61,397967,0
2009-09-22,24.99,25.75,24.82,25.64,261447,0
2009-09-23,25.77,26,24.71,24.86,263298,0
2009-09-24,25.16,25.52,23.8,24.14,355508,0
2009-09-25,24.01,24.7,23.93,24.38,253887,0
2009-09-28,24.49,25.41,24.07,25.39,204903,0
2009-09-29,25.17,25.82,24.91,25.5,248935,0
2009-09-30,25.45,25.96,24.64,25.21,317540,0
2009-10-01,25.34,25.62,24.13,24.14,470191,0
2009-10-02,24.05,24.32,23.5,23.61,346536,0
2009-10-05,23.57,24.74,23.25,24.38,363663,0
2009-10-06,24.56,25.72,24.42,25.69,301329,0
2009-10-07,25.46,26.11,25.41,26.05,162996,0
2009-10-08,26.1,27.93,26.01,27.17,390155,0
2009-10-09,26.98,27.06,26.48,26.73,165314,0
2009-10-12,26.78,27.25,26.55,26.71,64027,0
2009-10-13,26.67,26.76,26,26.36,87248,0
2009-10-14,26.81,27.7,26.8,27.67,548584,0
2009-10-15,27.42,27.84,27,27.38,141334,0
2009-10-16,27.19,27.19,26.23,26.77,179631,0
2009-10-19,26.78,27.18,25.99,26.65,190547,0
2009-10-20,26.57,26.82,24.91,25.03,260816,0
2009-10-21,24.99,25.95,24.2,24.45,338198,0
2009-10-22,24.47,25.55,24.43,25.46,233881,0
2009-10-23,25.65,25.93,24.95,24.97,209228,0
2009-10-26,24.99,25.7,24.81,25.12,188619,0
2009-10-27,25.31,25.31,24.1,24.48,253155,0
2009-10-28,24.26,24.44,23.61,23.9,300440,0
2009-10-29,25.67,26.5,24.48,24.8,335230,0
2009-10-30,24.61,25.43,24.4,25.09,172845,0
2009-11-02,25.19,25.5,23.32,24.35,402477,0
2009-11-03,24.21,26.35,24.19,26.23,308818,0
2009-11-04,26.34,26.85,25.53,25.6,209609,0
2009-11-05,25.83,26.73,25.83,26.62,194516,0
2009-11-06,26.29,26.47,25.67,26,145269,0
2009-11-09,26.23,26.85,26.06,26.73,102332,0
2009-11-10,26.49,27.25,26.46,27.08,128429,0
2009-11-11,27.32,28.03,27.25,27.77,157753,0
2009-11-12,27.66,28.09,26.91,27.11,194522,0
2009-11-13,27.35,27.79,26.85,27.38,135609,0
2009-11-16,27.72,28.45,27.43,28.12,158450,0
2009-11-17,28.03,28.88,27.63,28.78,168335,0
2009-11-18,28.7,29,28.13,28.46,128761,0
2009-11-19,28.2,28.35,27.36,28.14,173939,0
2009-11-20,27.94,28.43,27.68,27.93,141079,0
2009-11-23,28.48,30.15,28.28,29.85,305935,0
2009-11-24,30.03,30.3,28.91,29.2,216601,0
2009-11-25,29.59,30.04,29.43,30.01,176533,0
2009-11-27,29.7,29.79,29.18,29.36,110200,0
2009-11-30,29.38,29.52,28.64,29.33,212563,0
2009-12-01,29.71,30.42,28.83,30.21,249109,0
2009-12-02,30.08,31.62,30.08,30.43,210541,0
2009-12-03,30.55,31.32,29.59,29.67,156532,0
2009-12-04,30.48,31.65,30.44,31.37,187998,0
2009-12-07,31.37,31.9,30.92,31.34,185408,0
2009-12-08,31.16,31.64,30.6,31.41,259020,0
2009-12-09,31.35,31.85,30.51,31.34,189675,0
2009-12-10,31.42,31.85,30.88,31.16,212397,0
2009-12-11,31.29,32.41,31.29,32.29,234778,0
2009-12-14,32.49,33.9,32.49,33.88,230530,0
2009-12-15,33.85,33.91,32.78,32.81,187676,0
2009-12-16,33.16,33.75,32.75,33.59,151316,0
2009-12-17,33.25,33.41,32.37,32.4,137636,0
2009-12-18,32.79,32.97,32.44,32.73,232587,0
2009-12-21,32.88,33.94,32.81,33.87,473656,0
2009-12-22,33.94,34.85,33.88,34.33,262097,0
2009-12-23,34.5,35.83,33.52,35.24,510304,0
2009-12-24,35.53,36.33,35.01,36.17,205807,0
2009-12-28,36.5,37.42,36.03,36.11,397934,0
2009-12-29,36.33,36.52,35.83,36.13,184467,0
2009-12-30,35.97,36.3,35.27,35.99,224855,0
2009-12-31,36.07,36.86,35.75,35.83,227764,0
2010-01-04,36.46,37.09,35.91,36.04,326650,0
2010-01-05,35.87,36.93,35.78,36.87,315717,0
2010-01-06,36.92,36.92,36.44,36.75,221722,0
2010-01-07,36.8,37.69,36.14,37.59,329748,0
2010-01-08,37.31,38.59,36.81,38.24,237655,0
2010-01-11,38.37,38.6,37.84,38.25,161461,0
2010-01-12,37.87,38.92,37,38.39,215131,0
2010-01-13,38.68,38.99,38,38.78,115047,0
2010-01-14,38.86,39.25,38.55,38.97,140802,0
2010-01-15,39.1,39.1,38.28,38.58,177209,0
2010-01-19,38.57,39.6,37.75,39.49,155459,0
2010-01-20,39.27,39.78,38.32,39.51,186335,0
2010-01-21,39.49,41.26,39.33,40.77,423310,0
2010-01-22,40.85,41.21,38.4,39,391609,0
2010-01-25,39.05,39.65,38.17,38.28,190655,0
2010-01-26,38.2,38.94,37.61,37.93,171252,0
2010-01-27,37.79,38.52,37.51,37.94,270060,0
2010-01-28,41.18,41.5,39.19,40.18,805411,0
2010-01-29,40.5,41.3,40.11,40.39,340085,0
2010-02-01,40.42,40.9,39.83,40.43,234535,0
2010-02-02,40.59,42,40.38,41.61,403719,0
2010-02-03,41.32,42.17,40.11,40.35,250644,0
2010-02-04,40.11,40.14,38.08,38.08,459990,0
2010-02-05,38,38,36.5,37.64,286820,0
2010-02-08,37.64,38,36.89,37.39,175524,0
2010-02-09,37.79,38.09,37.18,37.87,205731,0
2010-02-10,37.64,37.99,37.34,37.94,183758,0
2010-02-11,37.67,39.53,37.66,39.31,293205,0
2010-02-12,39.02,39.43,38.67,39.43,199916,0
2010-02-16,39.97,40.33,39.58,40.29,175873,0
2010-02-17,40.6,41.2,40.53,40.74,200973,0
2010-02-18,40.81,41.2,40.12,41.2,182498,0
2010-02-19,41.21,41.5,41.1,41.21,171988,0
2010-02-22,41.58,41.98,41.05,41.14,206631,0
2010-02-23,40.85,40.87,38.46,38.78,412437,0
2010-02-24,38.92,40.9,38.83,40.75,264026,0
2010-02-25,40.25,41,40.15,40.76,151702,0
2010-02-26,40.78,42,40.14,41.79,206550,0
2010-03-01,40.45,41.45,39.6,39.64,481984,0
2010-03-02,39.84,40.73,39.6,39.8,400309,0
2010-03-03,40.05,40.24,39.61,39.79,170199,0
2010-03-04,39.72,39.92,39.26,39.64,103731,0
2010-03-05,39.75,40.63,39.75,40.53,323586,0
2010-03-08,40.79,41.64,40.79,41.6,273240,0
2010-03-09,41.54,43.51,41.54,42.19,450128,0
2010-03-10,42.4,42.79,41.65,41.84,220065,0
2010-03-11,41.51,43,41.51,42.7,261688,0
2010-03-12,43,43.83,42.52,43.65,247843,0
2010-03-15,43.77,44.1,41.93,42.09,294095,0
2010-03-16,42.18,42.5,40.37,40.82,324328,0
2010-03-17,40.9,42.09,40.73,41.64,147110,0
2010-03-18,41.6,42.33,41.5,41.99,149454,0
2010-03-19,42.02,42.02,37.84,37.9,900169,0
2010-03-22,37.64,37.7,36.37,36.56,709022,0
2010-03-23,36.66,37.63,35.67,36.57,537810,0
2010-03-24,36.31,37.01,36.03,36.47,301111,0
2010-03-25,36.6,37.83,36.58,36.9,241637,0
2010-03-26,37.18,37.83,37,37.2,185117,0
2010-03-29,37.46,37.7,36.9,37.18,161338,0
2010-03-30,37.13,37.39,36.58,36.86,183817,0
2010-03-31,36.6,36.73,35.76,36.08,251553,0
2010-04-01,36.23,36.9,36,36.64,315444,0
2010-04-05,36.98,36.98,35.53,35.91,252503,0
2010-04-06,35.7,35.79,34.63,35.02,533781,0
2010-04-07,34.81,35.4,34.06,35.29,488041,0
2010-04-08,35.13,36.38,34.92,36.29,343670,0
2010-04-09,36.46,38.38,36.3,38.24,499637,0
2010-04-12,38.45,38.45,37.66,38.14,271659,0
2010-04-13,38.15,38.21,37.32,37.55,190973,0
2010-04-14,38,38.6,37.32,38.59,225304,0
2010-04-15,38.43,39.92,38.43,39.9,296129,0
2010-04-16,39.85,39.9,38.61,38.66,348568,0
2010-04-19,38.5,39.07,37.72,38.33,252831,0
2010-04-20,38.39,38.94,38.07,38.25,192591,0
2010-04-21,38.3,38.46,37.36,37.49,263071,0
2010-04-22,37.19,37.56,36.78,37.51,210766,0
2010-04-23,37.5,38.81,37.33,38.66,237863,0
2010-04-26,38.72,39.4,37.88,37.9,204965,0
2010-04-27,37.85,38.66,37,37.13,188024,0
2010-04-28,37.37,38.66,36.72,38.44,352613,0
2010-04-29,37.47,37.65,34.73,35.58,1247838,0
2010-04-30,35.57,36.04,34.95,35.28,580542,0
2010-05-03,35.59,35.8,33.38,34.22,491225,0
2010-05-04,34,35.54,33.62,35.31,491173,0
2010-05-05,35,35.06,33.55,33.64,381305,0
2010-05-06,33.57,34.47,31.56,33.25,360949,0
2010-05-07,33.18,34.19,33,33.41,477795,0
2010-05-10,34.72,35.04,34.1,34.63,285484,0
2010-05-11,34.31,35.37,34.19,34.99,315370,0
2010-05-12,35.15,37.65,35.15,37.62,417084,0
2010-05-13,37.36,37.36,35.45,35.8,311318,0
2010-05-14,35.38,35.6,34.8,35.44,265223,0
2010-05-17,35.56,36.27,34.85,35.82,170718,0
2010-05-18,36.15,36.2,34.16,34.5,304301,0
2010-05-19,34.28,36.59,33.98,36.01,456022,0
2010-05-20,35.07,37.15,35.07,36.4,573315,0
2010-05-21,35.93,38.03,35.62,36.73,442424,0
2010-05-24,36.73,37.43,35.89,36.03,269230,0
2010-05-25,35.43,35.95,34.4,35.78,307081,0
2010-05-26,36,36.66,35.45,35.81,269412,0
2010-05-27,36.64,37.41,35.99,37.37,209348,0
2010-05-28,37.29,37.29,35.68,35.73,253285,0
2010-06-01,35.4,35.88,34.66,34.69,359910,0
2010-06-02,34.81,35.89,34.53,35.87,201032,0
2010-06-03,36.12,36.48,35.66,36.26,119108,0
2010-06-04,35.96,36.22,34.45,34.52,211870,0
2010-06-07,34.66,35.19,34.04,34.15,149245,0
2010-06-08,34.24,34.54,33.3,34.24,434130,0
2010-06-09,34.44,34.56,33.48,33.96,159740,0
2010-06-10,34.52,35.16,33.5,35.1,218656,0
2010-06-11,34.83,36.59,34.57,36.51,177444,0
2010-06-14,36.93,37.37,36.21,36.72,154372,0
2010-06-15,36.84,38.65,36.84,38.47,261937,0
2010-06-16,38.19,39.71,37.36,39.55,241873,0
2010-06-17,39.56,39.83,38.58,39.07,143375,0
2010-06-18,39.32,40,38.67,39.74,305525,0
2010-06-21,40,40.12,39.41,39.6,314511,0
2010-06-22,39.61,40.42,38.71,39.56,175602,0
2010-06-23,39.53,40.55,39.5,39.98,165555,0
2010-06-24,39.84,40.23,39.24,39.41,268758,0
2010-06-25,39.7,40.39,39.44,40.39,562001,0
2010-06-28,40.64,41.59,40.21,41.28,313943,0
2010-06-29,40.63,40.63,39.63,39.9,263550,0
2010-06-30,39.94,40.29,38.03,38.31,246477,0
2010-07-01,38.55,38.55,36.81,38.11,276655,0
2010-07-02,38.46,38.46,37.17,37.5,111403,0
2010-07-06,38.2,39.08,36.76,36.88,227822,0
2010-07-07,36.94,38.85,36.74,38.75,168174,0
2010-07-08,38.98,39.03,38.43,39.02,160116,0
2010-07-09,39.06,39.86,39.02,39.82,121777,0
2010-07-12,39.65,40.17,39.31,39.95,100636,0
2010-07-13,40.55,41.27,39.92,41.09,201403,0
2010-07-14,41.14,41.4,40.45,41.28,105380,0
2010-07-15,41.2,41.67,40.08,41.15,114161,0
2010-07-16,40.9,41.45,39.47,39.65,312623,0
2010-07-19,39.66,39.84,38.77,39.3,231123,0
2010-07-20,38.76,39.67,38.18,39.45,256411,0
2010-07-21,39.59,40,38.35,38.53,146776,0
2010-07-22,39.02,40.2,39.02,40.04,299785,0
2010-07-23,39.75,41.17,39.4,41.03,194410,0
2010-07-26,41,41.95,40.7,41.9,207089,0
2010-07-27,42.31,43.18,41.57,43,271179,0
2010-07-28,43,43.12,41.73,42.25,181611,0
2010-07-29,42.45,42.73,41.52,42.14,135362,0
2010-07-30,41.49,41.91,41.29,41.43,211977,0
2010-08-02,41.99,42.8,41.53,42.7,243689,0
2010-08-03,42.48,42.72,41.55,42.01,131521,0
2010-08-04,42.4,42.61,41.91,42.53,118905,0
2010-08-05,42.15,42.58,41.5,42.02,138202,0
2010-08-06,41.65,41.89,40.71,40.95,145818,0
2010-08-09,41.1,41.1,40.79,40.95,174287,0
2010-08-10,40.59,40.98,40.01,40.22,201933,0
2010-08-11,39.56,39.88,38.69,38.98,236908,0
2010-08-12,38.4,39.1,38.36,38.71,150938,0
2010-08-13,38.6,38.86,38.05,38.12,111735,0
2010-08-16,37.87,38.71,37.59,38.21,125547,0
2010-08-17,38.53,39.04,38.15,38.8,181558,0
2010-08-18,38.75,39.98,38.48,39.8,152317,0
2010-08-19,39.77,39.96,37.91,37.92,269206,0
2010-08-20,37.83,39.06,37.67,38.76,136913,0
2010-08-23,38.89,39.29,38.6,38.83,112615,0
2010-08-24,38.24,39.16,38.24,38.66,144463,0
2010-08-25,38.32,39.44,38.32,39.43,80356,0
2010-08-26,39.51,40.09,38.71,38.89,130601,0
2010-08-27,39.33,40.23,38.99,40.16,131132,0
2010-08-30,40.06,40.54,39.83,39.85,167423,0
2010-08-31,39.73,41,39.23,40.75,343176,0
2010-09-01,41.4,42.28,40.9,42.27,178506,0
2010-09-02,42.24,43.5,42.24,43.5,166060,0
2010-09-03,43.94,44.01,42.85,43.9,118206,0
2010-09-07,43.6,43.93,42.11,42.16,158449,0
2010-09-08,42.29,42.71,41.64,41.84,163729,0
2010-09-09,42.47,42.66,41.51,41.94,90143,0
2010-09-10,42.09,42.89,41.8,42.38,77983,0
2010-09-13,42.98,44,42.69,43.71,213007,0
2010-09-14,43.53,43.59,42.72,43.21,186884,0
2010-09-15,43.12,43.49,42.38,43.28,85844,0
2010-09-16,43.28,43.28,41.73,42.74,171568,0
2010-09-17,43.2,43.2,41.62,42,175233,0
2010-09-20,41.95,44.59,41.95,44.57,247166,0
2010-09-21,44.66,46.08,44.24,45.72,278433,0
2010-09-22,44.82,45.58,43.16,43.43,175534,0
2010-09-23,43.14,44.01,42.54,42.59,81535,0
2010-09-24,43.27,44.41,43.06,44.36,108805,0
2010-09-27,44.5,44.8,44.11,44.61,268860,0
2010-09-28,44.83,45.99,43.71,45.82,149574,0
2010-09-29,45.81,45.86,45.01,45.11,130857,0
2010-09-30,45.34,45.34,43.75,44.16,211747,0
2010-10-01,44.59,45,43.41,43.69,160507,0
2010-10-04,43.37,43.76,42.6,43.28,153703,0
2010-10-05,43.58,44.81,43.16,44.66,138578,0
2010-10-06,44.51,44.94,42.11,42.25,666980,0
2010-10-07,42.36,42.51,40.77,41.07,518847,0
2010-10-08,40.78,40.99,39.23,39.44,560698,0
2010-10-11,39.29,39.98,39.17,39.38,270588,0
2010-10-12,39.16,39.53,38.69,39.22,326380,0
2010-10-13,39.28,39.52,38.13,38.6,385360,0
2010-10-14,38.41,39,38.06,38.7,293310,0
2010-10-15,39.09,39.31,37.27,37.86,420866,0
2010-10-18,37.66,38.88,37.66,38.85,185799,0
2010-10-19,38.46,39.29,38.2,38.63,298822,0
2010-10-20,38.76,39.51,38.34,39.32,170877,0
2010-10-21,39.46,39.97,38.85,39.44,143612,0
2010-10-22,39.81,39.81,38.84,39.21,108536,0
2010-10-25,39.57,39.85,39.19,39.25,147095,0
2010-10-26,39.56,43.58,39.56,42.53,645186,0
2010-10-27,42.25,43.02,40.61,42.92,167061,0
2010-10-28,43.16,43.16,41.46,41.63,179002,0
2010-10-29,41.53,43.5,40.89,43.15,231066,0
2010-11-01,43.34,43.34,41.91,42.25,169546,0
2010-11-02,42.77,42.95,42.34,42.54,86872,0
2010-11-03,42.7,43.53,42.38,43.1,122975,0
2010-11-04,43.84,43.88,43.05,43.52,136903,0
2010-11-05,43.5,44.35,43.22,43.78,125258,0
2010-11-08,43.63,43.85,42.6,43.04,98203,0
2010-11-09,43.03,43.57,41.98,42.77,181594,0
2010-11-10,42.69,42.76,41.67,42.67,126482,0
2010-11-11,42.42,42.42,41.42,42.24,70200,0
2010-11-12,41.83,42.44,41.64,41.72,80649,0
2010-11-15,42,42.6,41.46,41.98,71976,0
2010-11-16,41.84,42.16,41.4,41.93,140957,0
2010-11-17,41.86,42,41.27,41.89,95050,0
2010-11-18,42.17,42.47,41.84,42.07,62517,0
2010-11-19,41.89,42.46,41.07,42.29,81056,0
2010-11-22,42.19,42.8,42.03,42.55,56328,0
2010-11-23,42.2,44.07,41.89,43.68,292414,0
2010-11-24,43.76,45.17,43.76,45.13,215442,0
2010-11-26,44.8,45.55,44.8,45.45,76124,0
2010-11-29,45.13,45.39,44,44.84,191938,0
2010-11-30,44.34,44.82,43.76,44.06,140356,0
2010-12-01,44.72,47.43,44.36,47,503089,0
2010-12-02,47.23,48.03,46.2,47.78,245363,0
2010-12-03,47.5,49.29,47.13,48.7,247803,0
2010-12-06,48.77,49.17,47.47,48.52,133904,0
2010-12-07,49.15,49.91,48.5,49.68,261302,0
2010-12-08,49.65,49.9,49.36,49.73,200088,0
2010-12-09,49.94,49.94,49.52,49.87,150245,0
2010-12-10,49.94,51.75,49.3,51.4,215685,0
2010-12-13,51.79,52.88,51.26,51.8,222480,0
2010-12-14,51.95,52.65,50.74,51.58,153757,0
2010-12-15,51.54,52,50.92,51.58,121769,0
2010-12-16,51.62,51.97,51.45,51.9,152107,0
2010-12-17,51.54,52.06,51.4,52.04,102737,0
2010-12-20,52.37,52.91,52.28,52.8,176273,0
2010-12-21,53.15,53.55,52.94,53.2,105585,0
2010-12-22,53.46,54.11,53.01,53.13,118023,0
2010-12-23,53.32,54.16,52.52,53.85,146638,0
2010-12-27,53.86,55.24,53.86,54.77,159220,0
2010-12-28,54.77,54.94,54,54.55,116853,0
2010-12-29,54.77,54.77,53.35,53.6,76212,0
2010-12-30,53.83,54.69,53.75,53.81,106227,0
2010-12-31,53.86,54.1,52.71,52.8,97474,0
2011-01-03,53.21,54.81,53.1,54.47,161688,0
2011-01-04,54.32,54.53,53.15,53.86,213850,0
2011-01-05,53.64,54.28,53.04,54.21,82358,0
2011-01-06,54.3,54.3,53.4,53.7,149940,0
2011-01-07,53.9,53.9,52.38,52.73,117471,0
2011-01-10,52.38,52.97,51.43,52.34,177113,0
2011-01-11,52.52,53.86,52.34,53.72,122233,0
2011-01-12,54,54.69,53.48,54.52,95078,0
2011-01-13,54.52,55.31,54.22,55.22,108150,0
2011-01-14,55.27,57.98,55.01,57.96,313221,0
2011-01-18,57.51,57.68,56.65,57.29,142122,0
2011-01-19,56.73,57.15,55.01,55.27,192382,0
2011-01-20,54.84,55.7,53.79,54.17,160288,0
2011-01-21,54.07,55.7,54.06,54.61,158018,0
2011-01-24,54.94,55,54.37,54.67,98028,0
2011-01-25,54.48,55,54.23,54.94,135980,0
2011-01-26,55.23,58.21,55.23,57.81,392023,0
2011-01-27,58.3,59.49,55.31,59.08,318301,0
2011-01-28,58.93,58.93,56.66,56.75,195585,0
2011-01-31,56.83,57.65,56,56.16,175150,0
2011-02-01,55.97,58.94,55.97,58.84,217582,0
2011-02-02,58.9,59.48,56.61,56.71,129074,0
2011-02-03,56.84,58.15,55.9,58.01,181141,0
2011-02-04,58.04,58.68,57.1,58.5,105740,0
2011-02-07,58.94,60.35,58.48,59.6,246511,0
2011-02-08,59.55,59.96,58.7,59.96,118702,0
2011-02-09,59.65,60.44,59.33,60.39,270272,0
2011-02-10,59.95,60.62,59.95,60.32,115220,0
2011-02-11,60,62.81,60,62.81,191505,0
2011-02-14,63.12,63.75,62.59,62.97,135434,0
2011-02-15,62.57,62.73,61.01,61.03,146687,0
2011-02-16,61.03,63.5,61.03,62.77,138416,0
2011-02-18,62.73,62.73,61.81,62.08,92221,0
2011-02-22,61.1,62.58,60.42,61.77,182425,0
2011-02-23,61.45,62.12,58.12,58.15,251419,0
2011-02-24,58.2,60.24,58.07,59.81,209013,0
2011-02-25,60.06,60.81,59.63,60.06,144626,0
2011-02-28,60.58,61,59.65,59.81,108752,0
2011-03-01,60.19,60.38,58.5,59.5,183119,0
2011-03-02,59.69,60.35,59.46,60.15,94699,0
2011-03-03,61,62.35,60.54,61.74,175417,0
2011-03-04,61.95,62.14,60.54,61.79,101751,0
2011-03-07,62.62,62.64,60.25,60.51,180265,0
2011-03-08,60.22,62.18,59.32,62.03,226972,0
2011-03-09,60.69,60.88,58.53,58.69,416934,0
2011-03-10,58.04,59.43,57.49,58.9,311682,0
2011-03-11,58.4,61.62,57.65,61,207819,0
2011-03-14,60.68,61.6,59.72,61.39,190065,0
2011-03-15,59.78,61.8,59.51,60.84,193614,0
2011-03-16,60.85,61.49,59.61,59.95,230313,0
2011-03-17,60.89,60.89,59.62,59.85,141372,0
2011-03-18,60.47,60.68,50.12,60.24,226364,0
2011-03-21,61.07,64,60.62,63.76,170461,0
2011-03-22,63.21,63.93,61.85,61.92,87990,0
2011-03-23,61.68,62.95,61.08,62.27,124695,0
2011-03-24,62.84,63.7,62.15,63.53,99156,0
2011-03-25,63.74,65.92,63.17,64.69,198957,0
2011-03-28,65.15,65.15,63.72,63.74,88345,0
2011-03-29,63.51,64.68,63.42,64.53,92182,0
2011-03-30,64.67,65.37,64.58,65.1,91980,0
2011-03-31,65.09,65.3,64.85,65.2,120703,0
2011-04-01,65.47,65.94,65.2,65.86,125975,0
2011-04-04,65.91,66.78,65.75,66.61,82355,0
2011-04-05,66.7,67.92,66.69,67.38,164019,0
2011-04-06,67.03,67.99,66.71,67.43,125073,0
2011-04-07,67.5,68.45,66.54,67.47,147255,0
2011-04-08,68.02,68.02,63.66,64.07,271073,0
2011-04-11,63.94,65.94,63.94,65.03,125844,0
2011-04-12,64.4,65.75,64.4,64.53,207816,0
2011-04-13,64.45,65.04,63.5,64.54,109672,0
2011-04-14,63.96,64.7,63.75,64.4,83617,0
2011-04-15,64.22,65.09,63.68,64.73,114664,0
2011-04-18,63.98,64.57,63.37,63.68,232050,0
2011-04-19,63.94,64.26,63.59,63.9,104434,0
2011-04-20,64.96,65.49,64.57,65.1,72702,0
2011-04-21,65.69,65.78,65.01,65.72,79009,0
2011-04-25,65.53,66.61,65.4,66.32,67139,0
2011-04-26,66.59,67.49,65.96,66.77,175592,0
2011-04-27,66.89,67.82,65.66,67.82,131491,0
2011-04-28,67.05,68.27,66.55,67.2,213785,0
2011-04-29,67.43,68.33,65.77,67.95,206267,0
2011-05-02,68.43,68.43,67.02,67.49,140711,0
2011-05-03,67.39,67.85,67.16,67.53,117123,0
2011-05-04,67.5,67.64,66.68,67.01,102792,0
2011-05-05,66.44,68.1,66.12,66.93,109852,0
2011-05-06,67.2,68.02,66.83,66.86,91963,0
2011-05-09,66.7,68.1,66.25,67.58,112166,0
2011-05-10,67.79,68.9,67.79,68.73,104679,0
2011-05-11,68.2,68.72,67.5,67.66,70244,0
2011-05-12,67.18,67.99,67.02,67.58,73729,0
2011-05-13,67.82,67.82,65.59,66.5,187675,0
2011-05-16,65.51,67.1,65.51,66.08,101172,0
2011-05-17,65.57,66.82,62.13,62.26,519052,0
2011-05-18,62.53,62.53,59.92,60.65,722677,0
2011-05-19,61.15,61.36,59.29,60.94,510299,0
2011-05-20,60.86,61.99,60.54,61.55,272765,0
2011-05-23,60.21,62.33,60.21,61.53,162156,0
2011-05-24,61.09,63.8,61.09,62.92,285665,0
2011-05-25,63.02,64.33,62.14,63.24,258605,0
2011-05-26,63.04,64.73,62.48,64.66,154844,0
2011-05-27,64.8,65.66,64.3,65.51,83109,0
2011-05-31,66,66.91,65.44,66.68,203149,0
2011-06-01,66.5,66.68,64.96,64.96,299450,0
2011-06-02,65.07,65.82,64.31,64.76,77851,0
2011-06-03,62.91,65.17,62.91,64.46,111816,0
2011-06-06,64.3,64.88,63.32,63.38,111107,0
2011-06-07,63.71,64.48,61.36,63.22,179862,0
2011-06-08,63.11,63.91,62.28,62.92,196468,0
2011-06-09,63.16,64.25,63,63.67,146620,0
2011-06-10,63.46,63.46,61.97,62.29,231920,0
2011-06-13,62.58,62.99,61.35,61.45,311898,0
2011-06-14,61.85,63.37,61.85,62.69,181264,0
2011-06-15,62.08,62.65,61.49,62.03,155935,0
2011-06-16,62.05,62.05,59.75,60.93,246720,0
2011-06-17,61.5,61.8,58.85,59.56,423090,0
2011-06-20,59.65,61.95,59.65,61.41,232775,0
2011-06-21,61.79,64,61.79,61.89,338103,0
2011-06-22,61.61,62.55,60.78,60.9,171429,0
2011-06-23,60.17,63.54,59.51,63.49,321117,0
2011-06-24,63.37,63.98,62.33,62.59,465982,0
2011-06-27,62.71,65.07,62.01,64.86,307606,0
2011-06-28,65,65.47,64.44,65.04,175411,0
2011-06-29,64.75,66.04,64.39,65.83,113314,0
2011-06-30,65.91,66.64,65.41,65.57,128941,0
2011-07-01,65.95,67.82,64.83,67.73,244767,0
2011-07-05,67.85,68.27,67.03,67.34,122582,0
2011-07-06,67.16,67.63,66.77,67.37,121298,0
2011-07-07,68.3,69.31,67.23,67.93,269329,0
2011-07-08,66.71,67.78,65.01,67.22,96187,0
2011-07-11,66.48,67.38,65.81,66.44,253920,0
2011-07-12,66.31,67.57,66.07,66.85,125521,0
2011-07-13,67.23,68.47,66.21,67.27,168060,0
2011-07-14,67.55,68.41,65.12,65.69,108122,0
2011-07-15,65.85,65.85,64.73,65.14,128760,0
2011-07-18,65,66.33,64.86,65.62,133676,0
2011-07-19,65.95,67.51,65.95,67.21,118335,0
2011-07-20,67.78,68.56,66.64,67.36,95329,0
2011-07-21,67.21,70.13,66.89,68.53,203881,0
2011-07-22,68.64,68.64,67.03,68.2,120575,0
2011-07-25,67.19,68.64,66.42,67.51,71713,0
2011-07-26,67.68,67.85,66.32,67.8,138913,0
2011-07-27,67.63,67.65,63.66,64,392134,0
2011-07-28,63.95,65.16,63.92,64.08,225547,0
2011-07-29,63.64,64.74,61.64,63.72,223877,0
2011-08-01,64.77,65.22,62.5,63.52,145227,0
2011-08-02,63.5,63.77,61.18,61.32,239329,0
2011-08-03,61.24,64.13,61.01,63.93,218427,0
2011-08-04,63.1,63.72,62.01,63,311820,0
2011-08-05,63.68,64.44,60.58,62.45,394857,0
2011-08-08,60.63,62.19,58.76,59.5,665671,0
2011-08-09,60.13,62.45,57.1,61.93,577221,0
2011-08-10,60.44,62.18,58.91,60.35,309307,0
2011-08-11,61.24,64.89,60.43,64.01,374811,0
2011-08-12,64.71,65.33,62.48,62.89,218520,0
2011-08-15,63.42,66.46,63.37,64.35,73157,0
2011-08-16,63.79,64.51,62.73,64.19,266168,0
2011-08-17,64.79,65.9,64.27,65.03,286480,0
2011-08-18,63.34,64.27,61.16,62.41,555139,0
2011-08-19,61.06,63.1,60.57,61.51,282151,0
2011-08-22,62.96,62.98,60.4,60.69,274849,0
2011-08-23,60.75,61.63,60.12,61.55,368258,0
2011-08-24,61.5,62.87,61.08,62.51,212036,0
2011-08-25,63.4,63.59,61.06,61.78,208336,0
2011-08-26,61.78,62.84,61,62.71,207046,0
2011-08-29,63.36,64.87,62.97,64.67,143023,0
2011-08-30,64.27,65.8,63.37,65.18,127487,0
2011-08-31,65.66,65.95,64.58,65.15,237786,0
2011-09-01,65.15,66,63.45,64.06,173029,0
2011-09-02,61.55,64.02,61.55,62.81,103485,0
2011-09-06,61.05,63.26,61.03,63.25,184458,0
2011-09-07,63.73,64.08,62.78,63.95,204270,0
2011-09-08,63.29,64.77,63.29,63.67,123965,0
2011-09-09,62.99,63.65,62.37,62.65,182666,0
2011-09-12,62.24,63.22,61.7,62.75,198473,0
2011-09-13,63.29,63.9,62.44,63.11,91411,0
2011-09-14,63.66,63.99,62.39,63.22,218152,0
2011-09-15,63.63,64.21,62.23,63.85,116361,0
2011-09-16,64.16,64.86,63,63.74,199910,0
2011-09-19,62.66,64.45,62.08,62.73,143801,0
2011-09-20,62.99,63.45,61.09,61.12,102671,0
2011-09-21,61.13,61.55,59.05,59.24,225037,0
2011-09-22,58.03,61.51,56.62,57.57,482560,0
2011-09-23,56.01,57.8,56.01,57.43,162814,0
2011-09-26,57.61,58.37,55.81,57.76,166055,0
2011-09-27,59.38,59.42,57.73,58.16,138932,0
2011-09-28,58.17,58.82,56.58,56.66,129088,0
2011-09-29,57.94,58.81,55.75,57.44,82849,0
2011-09-30,56.17,57.32,55.65,55.95,107700,0
2011-10-03,55.61,56.25,54.27,54.46,260854,0
2011-10-04,53.84,56.73,53.56,56.56,239906,0
2011-10-05,56.48,57.29,55.89,56.95,170833,0
2011-10-06,56.99,59.52,56.52,59.29,158074,0
2011-10-07,58.52,59.47,57,57.63,132634,0
2011-10-10,58.51,59.71,57.96,59.32,112576,0
2011-10-11,59.07,60.63,58.86,59.57,130184,0
2011-10-12,60.37,61.55,60,61.07,115317,0
2011-10-13,60.89,61.43,60.15,60.85,70442,0
2011-10-14,61.54,61.77,60.17,61.52,125971,0
2011-10-17,61,61.64,59.69,59.9,114058,0
2011-10-18,60.19,61.87,59.32,61.49,108444,0
2011-10-19,61.34,61.8,60,60.49,210590,0
2011-10-20,60.59,61.07,59.55,60.92,89714,0
2011-10-21,61.74,62.33,61.11,62.2,93197,0
2011-10-24,62.37,63.59,61.83,63.19,73044,0
2011-10-25,62.59,62.59,61.23,61.49,106992,0
2011-10-26,62.39,62.88,61.04,62.64,95823,0
2011-10-27,63.81,69.12,63.81,69.09,292975,0
2011-10-28,68.73,69.82,68.37,68.56,158798,0
2011-10-31,67.6,68.45,66.99,67.65,144093,0
2011-11-01,65.32,68.37,65.32,66.38,184191,0
2011-11-02,68,68,65.7,66.89,151074,0
2011-11-03,67.75,68.83,66.91,68.65,186966,0
2011-11-04,67.96,68.79,66.91,67.97,143443,0
2011-11-07,67.98,68.19,66.66,67.7,63762,0
2011-11-08,68.23,68.39,66.47,68.11,80161,0
2011-11-09,66.38,67.52,66.33,66.57,103067,0
2011-11-10,67.22,67.76,66.51,66.9,44580,0
2011-11-11,67.49,67.97,67.06,67.92,118619,0
2011-11-14,67.99,67.99,66.63,67.14,74477,0
2011-11-15,66.21,68,66.21,67.52,88807,0
2011-11-16,67.31,67.31,65.79,65.87,73004,0
2011-11-17,65.88,66.47,64.72,65.17,87395,0
2011-11-18,65.43,65.68,64.68,65.1,53272,0
2011-11-21,64.15,64.82,63.51,63.71,62507,0
2011-11-22,63.7,64.39,63.13,63.91,48910,0
2011-11-23,63.33,64.71,63.12,63.35,134418,0
2011-11-25,63.77,63.98,62.19,62.19,49804,0
2011-11-28,64.12,65.06,63.68,64.82,83063,0
2011-11-29,64.66,65.09,63.26,64.3,100157,0
2011-11-30,66.81,68.7,66.43,68.62,202115,0
2011-12-01,68.26,69.57,67.37,67.7,187072,0
2011-12-02,68.33,69.43,68.16,68.35,144863,0
2011-12-05,69.48,69.48,68.26,69.05,76676,0
2011-12-06,69.18,69.71,68.5,68.85,126620,0
2011-12-07,68.61,69.71,67.9,69.38,48352,0
2011-12-08,68.62,69.11,67.81,67.91,94091,0
2011-12-09,68.13,69.5,67.82,69.42,106183,0
2011-12-12,68.67,69,67.96,68.99,94965,0
2011-12-13,68.97,69.5,67.76,68.12,88583,0
2011-12-14,67.74,68.9,67.3,67.98,130354,0
2011-12-15,68.87,69.2,67.89,68.46,66365,0
2011-12-16,69,70.06,68.7,69.44,142878,0
2011-12-19,69.83,70.96,69.32,69.71,135348,0
2011-12-20,70.8,72.24,69.93,71.77,140287,0
2011-12-21,71.82,72.3,70.97,72.17,67747,0
2011-12-22,72.26,72.49,70.19,72.35,718093,0
2011-12-23,72.15,73.01,71.56,72.85,92155,0
2011-12-27,72.88,73.9,72.57,73.09,113346,0
2011-12-28,73.45,73.5,72.6,73.22,61669,0
2011-12-29,73.22,73.81,73.03,73.46,51856,0
2011-12-30,73.3,74.48,73.04,73.5,136168,0
2012-01-03,74.95,74.95,73.43,73.7,148791,0
2012-01-04,73.61,73.61,68.63,68.85,343088,0
2012-01-05,68.72,68.99,66.18,68.01,336075,0
2012-01-06,68.11,68.11,67.14,67.68,176941,0
2012-01-09,67.8,68.14,67.18,68.1,89056,0
2012-01-10,69.41,69.59,68.08,68.91,134709,0
2012-01-11,68.6,69.07,68.29,68.47,78401,0
2012-01-12,68.69,69.21,68.43,68.59,102873,0
2012-01-13,67.78,68.52,67.65,68.12,113282,0
2012-01-17,68.02,68.88,67.77,67.77,138850,0
2012-01-18,67.54,69.61,67.26,67.95,209808,0
2012-01-19,68.48,70.34,68.16,70.06,149713,0
2012-01-20,70.08,70.09,68.24,69.71,147643,0
2012-01-23,69.76,70.49,68.9,69.05,98983,0
2012-01-24,68.69,72.12,68.65,71.67,186173,0
2012-01-25,70,70,65.83,66.14,497244,0
2012-01-26,66.88,66.88,63.37,64.5,377420,0
2012-01-27,64.34,65.9,63.26,63.75,205658,0
2012-01-30,63.59,63.99,63,63.85,205314,0
2012-01-31,63.05,64.35,62.65,63.72,262150,0
2012-02-01,63.5,66.38,63.5,66.05,183821,0
2012-02-02,66.03,66.95,65.95,66.47,107625,0
2012-02-03,67.68,68.08,67.17,67.75,139017,0
2012-02-06,67.54,68.01,67.11,67.63,102833,0
2012-02-07,67.16,68.64,67.15,67.7,116492,0
2012-02-08,67.5,68.04,67.3,67.75,210383,0
2012-02-09,67.55,67.68,66.11,66.44,80780,0
2012-02-10,65.97,65.97,64.77,65.43,124770,0
2012-02-13,66.07,66.3,64.94,65.5,92523,0
2012-02-14,65.7,65.7,64.52,64.99,51441,0
2012-02-15,65.1,65.59,64.61,64.9,156191,0
2012-02-16,65.25,65.58,64.9,65,217150,0
2012-02-17,65.19,65.19,64.78,64.98,205887,0
2012-02-21,65.04,65.43,65,65.4,198510,0
2012-02-22,65.21,65.8,65.09,65.26,134628,0
2012-02-23,64.99,65.37,64.23,64.81,167103,0
2012-02-24,64.54,65.16,64.4,64.61,190682,0
2012-02-27,63.99,64.68,63.18,64.51,107698,0
2012-02-28,64.51,64.78,63.95,64.04,119957,0
2012-02-29,64.23,64.6,63.49,63.52,156760,0
2012-03-01,64.11,64.4,63.56,63.63,172104,0
2012-03-02,63.47,63.54,62.18,62.23,181619,0
2012-03-05,61.9,65.56,61.61,65.16,366233,0
2012-03-06,64.57,64.57,63.12,63.38,331568,0
2012-03-07,62.85,63.55,62.62,62.82,155031,0
2012-03-08,62.8,64.24,62,64.14,135618,0
2012-03-09,64.05,65.55,63.72,65.21,172497,0
2012-03-12,64.91,65.63,64.52,64.68,127705,0
2012-03-13,65.18,66.6,65,66.25,141164,0
2012-03-14,66.22,66.77,65.08,65.47,78285,0
2012-03-15,65.2,65.25,64.11,64.97,99082,0
2012-03-16,64.98,65.17,63.38,63.79,128960,0
2012-03-19,63.57,66.35,63.12,65.15,117398,0
2012-03-20,64.57,65.11,64.03,64.49,73123,0
2012-03-21,64.55,64.83,63.73,64.5,65766,0
2012-03-22,64.22,64.22,63.25,63.55,70242,0
2012-03-23,63.44,64.44,63.16,64.18,66086,0
2012-03-26,64.38,65.44,64.38,64.86,90142,0
2012-03-27,64.99,65.45,63.38,63.42,89584,0
2012-03-28,63.77,64.2,62.45,63.38,177915,0
2012-03-29,62.91,63.33,62.11,62.81,68469,0
2012-03-30,63.33,63.33,61.18,61.25,155283,0
2012-04-02,61.24,62.81,60.11,62.49,218380,0
2012-04-03,62.2,62.86,60.63,60.67,127848,0
2012-04-04,60.25,60.48,59.83,60.32,100810,0
2012-04-05,59.88,60.35,59.85,60.12,111670,0
2012-04-09,59.09,59.43,58.02,58.15,178061,0
2012-04-10,58.24,58.51,57.62,57.8,231062,0
2012-04-11,58.55,58.72,58.2,58.65,86901,0
2012-04-12,58.57,58.87,58.08,58.48,84960,0
2012-04-13,58.08,59.33,58.08,59.01,151065,0
2012-04-16,59.09,59.4,58.25,58.53,144572,0
2012-04-17,58.79,59.57,58.79,59.09,115704,0
2012-04-18,58.62,59.09,58.25,58.92,140967,0
2012-04-19,58.78,59.46,58.37,58.72,167657,0
2012-04-20,59.35,59.37,57.7,58.3,179203,0
2012-04-23,57.42,58.31,57.03,57.95,130349,0
2012-04-24,57.79,58.69,57.69,58.05,137990,0
2012-04-25,58.66,59.01,57.99,58.49,104299,0
2012-04-26,58.26,62.23,58.26,61.7,177132,0
2012-04-27,64.95,67.19,63.76,66.01,335969,0
2012-04-30,65.81,66.59,64.8,66.51,201068,0
2012-05-01,66.67,70.28,66.3,68.21,443948,0
2012-05-02,67.62,68.87,67.16,68.34,270063,0
2012-05-03,68.47,68.65,67.64,68.4,217832,0
2012-05-04,67.9,68.83,67.71,68.34,176826,0
2012-05-07,68.27,68.77,68,68.32,161693,0
2012-05-08,68.17,69.87,67.3,69.84,213540,0
2012-05-09,69.16,70.39,68.55,69.87,129148,0
2012-05-10,70.11,70.23,68.93,69.95,108464,0
2012-05-11,69.42,70.31,68.82,70.08,67331,0
2012-05-14,69.68,70.21,68.82,69.72,111975,0
2012-05-15,69.57,70.81,69.28,70.08,88850,0
2012-05-16,70.22,70.8,69.91,70.48,122693,0
2012-05-17,70.6,71.09,69.87,69.97,116537,0
2012-05-18,69.93,70.93,68.5,69.28,120210,0
2012-05-21,69.29,69.62,68.63,69.5,99212,0
2012-05-22,69.61,69.61,67.82,68.39,152104,0
2012-05-23,68.06,69.46,67.3,69.21,131829,0
2012-05-24,69.42,69.97,68.75,69.79,53909,0
2012-05-25,69.55,70.94,69.03,69.21,76094,0
2012-05-29,69.47,70.15,68.78,69.75,98428,0
2012-05-30,69.38,69.66,67.81,68.39,175518,0
2012-05-31,68.22,68.98,67.995,68.44,136965,0
2012-06-01,65.51,67.35,64.58,65.47,188319,0
2012-06-04,65.49,66.07,65.34,65.67,132568,0
2012-06-05,65.28,66.29,65.18,66.1,116829,0
2012-06-06,66.62,67.28,66.46,67.09,105934,0
2012-06-07,67.82,67.88,66.23,66.58,79672,0
2012-06-08,66.31,68,66.08,67.71,117608,0
2012-06-11,68.95,68.95,65.06,65.24,137267,0
2012-06-12,65.87,67.49,65.05,65.7,151601,0
2012-06-13,65.74,66.56,64.89,64.97,176997,0
2012-06-14,65.25,65.67,64.87,65.35,107947,0
2012-06-15,65.19,66.71,65.01,66.14,227335,0
2012-06-18,65.68,66.29,65.17,66.14,102809,0
2012-06-19,66.18,69.77,65.78,69.09,155817,0
2012-06-20,68.93,69.89,67.48,67.99,95154,0
2012-06-21,68.08,68.13,65.05,65.2,103715,0
2012-06-22,65.41,65.79,64.95,65.5,600807,0
2012-06-25,65,65.38,64.94,65,85312,0
2012-06-26,65.2,65.7,64.98,65.2,54840,0
2012-06-27,65.15,65.61,65,65.12,65432,0
2012-06-28,65,65.26,64.45,65.24,93979,0
2012-06-29,66.5,66.5,65.16,65.8,74145,0
2012-07-02,66.09,66.58,65.46,66.56,103516,0
2012-07-03,66.31,66.99,65.72,66.99,39492,0
2012-07-05,66.75,67.76,66.75,67.27,87605,0
2012-07-06,66.56,67.18,66.2,66.79,74822,0
2012-07-09,66.51,67.5,66.05,67.37,70433,0
2012-07-10,67.77,68.62,67.19,68.52,131394,0
2012-07-11,68.52,69.09,67.57,68.18,54272,0
2012-07-12,67.61,70.31,67.26,70,210551,0
2012-07-13,70.05,73.32,69.91,71.61,155686,0
2012-07-16,71.36,72.49,71.16,72.01,106300,0
2012-07-17,72.61,74.19,71.94,73.56,74797,0
2012-07-18,73.62,75.68,72.93,73.41,118042,0
2012-07-19,73.43,73.43,68.23,68.99,267812,0
2012-07-20,68.25,68.93,65.74,66.62,217348,0
2012-07-23,65.57,68.33,65.12,67.71,142550,0
2012-07-24,67.75,68.08,66.9,67.31,81956,0
2012-07-25,67.83,68.2,67.01,67.8,82686,0
2012-07-26,71.45,76.52,66.01,70.99,260059,0
2012-07-27,71.47,72.72,68.456,69.68,245419,0
2012-07-30,69.71,70.7,68.64,69.62,250397,0
2012-07-31,69.32,71.78,69.25,71.27,293333,0
2012-08-01,71.21,72.18,70.84,71,145451,0
2012-08-02,70.71,71.94,69.72,71.24,376589,0
2012-08-03,72.19,73.2,70.42,70.73,133745,0
2012-08-06,70.88,71.63,70.31,70.37,106715,0
2012-08-07,70.93,71.44,70.61,70.67,162246,0
2012-08-08,70.3,72.08,69.91,71.38,130452,0
2012-08-09,71.73,72.28,71.52,71.93,93864,0
2012-08-10,71.97,72.31,71.05,71.61,112429,0
2012-08-13,71.56,73.18,70.54,72.27,163924,0
2012-08-14,72.63,73.62,71.9,72.76,210511,0
2012-08-15,72.58,74.293,72.3,73.1,275629,0
2012-08-16,72.83,74.32,72.83,73.96,160803,0
2012-08-17,73.44,74.34,73.44,74.19,159015,0
2012-08-20,73.97,74.76,73.59,74.45,105153,0
2012-08-21,74.61,75.62,74.06,74.16,104192,0
2012-08-22,73.84,74.68,73.11,73.33,100642,0
2012-08-23,73.15,73.84,72.74,73.52,121635,0
2012-08-24,73.56,74.17,73.09,73.54,108741,0
2012-08-27,73.63,73.63,72.21,72.58,79331,0
2012-08-28,72.43,73.605,71.98,73.4,47123,0
2012-08-29,73.63,74.19,73.25,73.47,77640,0
2012-08-30,73.05,73.317,72.86,73.01,48325,0
2012-08-31,73.4,73.6,72.65,73,93661,0
2012-09-04,75.79,75.81,72.83,74.115,130909,0
2012-09-05,73.84,74.99,73.67,74.45,159458,0
2012-09-06,74.87,76.13,74.83,74.98,214696,0
2012-09-07,75.52,75.89,74.73,75.13,86412,0
2012-09-10,75.03,75.63,74.73,75.38,33038,0
2012-09-11,75.13,76.09,74.994,75.93,51504,0
2012-09-12,75.84,76.01,74.94,76,76500,0
2012-09-13,75.94,77,75.752,76.44,97647,0
2012-09-14,76.69,79.11,76.31,76.63,184941,0
2012-09-17,76.28,77.03,75.73,75.99,229800,0
2012-09-18,76.1,76.89,76.09,76.68,92614,0
2012-09-19,76.68,76.836,76.12,76.28,148462,0
2012-09-20,75.75,76.533,73.44,74.1,162350,0
2012-09-21,74.86,74.86,70.7,71.02,188103,0
2012-09-24,70.75,72.283,69.2,70.4,241701,0
2012-09-25,70.84,71.03,67.45,69.36,436276,0
2012-09-26,69.33,69.86,66.79,68.01,137663,0
2012-09-27,68.41,68.65,67.306,68.65,147511,0
2012-09-28,68.14,68.39,67.44,67.45,88062,0
2012-10-01,68.04,68.55,66.5,68.36,205399,0
2012-10-02,68.4,69.168,67.99,68.69,146157,0
2012-10-03,68.98,69.87,68.55,69.46,108052,0
2012-10-04,69.5,71.22,69.475,70.51,84358,0
2012-10-05,70.68,71.217,68.77,68.99,84489,0
2012-10-08,68.95,69.14,68.05,68.72,63675,0
2012-10-09,68.99,69.064,66.44,67.14,170872,0
2012-10-10,67.02,67.59,66.42,66.65,50605,0
2012-10-11,67,67.64,66.72,67.23,91210,0
2012-10-12,67.06,67.27,65.64,66.36,70575,0
2012-10-15,66.33,66.729,65.5,66.6,87185,0
2012-10-16,66.76,66.86,66.29,66.71,73071,0
2012-10-17,66.78,67.43,66.4,67.23,46761,0
2012-10-18,67.03,67.89,66.2,66.51,50685,0
2012-10-19,66.26,67.03,66.25,66.81,97817,0
2012-10-22,66.62,67.07,65.97,66.39,39543,0
2012-10-23,66.03,67.128,65.72,67.03,61026,0
2012-10-24,67.1,70.95,67.1,67.78,89516,0
2012-10-25,62.22,66.54,61,63.62,458688,0
2012-10-26,64.12,66.46,63.62,65.76,103843,0
2012-10-31,65.19,67.01,64.7,66.76,175346,0
2012-11-01,66.6,67.04,66.27,66.99,163910,0
2012-11-02,66.98,67.56,65.97,66.96,149760,0
2012-11-05,67.03,67.17,66.77,66.84,80268,0
2012-11-06,67.02,67.44,66.68,67.12,52708,0
2012-11-07,66.49,66.64,65.084,65.81,330190,0
2012-11-08,65.74,66.48,65.5,65.68,134063,0
2012-11-09,65.49,66.585,65.415,65.73,122222,0
2012-11-12,65.82,66.16,65.62,65.85,165978,0
2012-11-13,64.97,66.48,64.88,65.55,97539,0
2012-11-14,65.5,65.99,65.23,65.41,172981,0
2012-11-15,64.92,65.68,64.57,65.17,289734,0
2012-11-16,64.85,66.5,64.26,66.45,405100,0
2012-11-19,66.99,70.99,66.75,69.99,286152,0
2012-11-20,69.99,70.12,68.92,69.97,195952,0
2012-11-21,69.82,71.297,69.82,70.92,101206,0
2012-11-23,71,71.614,70.75,71.04,28526,0
2012-11-26,70.5,72.84,70.34,72.62,156882,0
2012-11-27,72.37,73.49,72.15,72.63,191826,0
2012-11-28,72.11,73.23,72.11,73.015,78282,0
2012-11-29,72.13,75.28,72.13,73.87,112493,0
2012-11-30,74,74,72.89,73.01,314029,0
2012-12-03,71.16,72.28,71.16,71.71,364709,0
2012-12-04,71.91,73.38,71.17,73.27,191948,0
2012-12-05,73.28,73.82,72.905,73.5,262114,0
2012-12-06,73.64,74.088,73.02,73.87,126955,0
2012-12-07,73.9,74.21,73.56,74.08,103578,0
2012-12-10,74.04,74.74,73.5,74.48,168540,0
2012-12-11,74.62,74.815,73.13,73.41,164159,0
2012-12-12,73.59,74.07,72.89,73.01,193505,0
2012-12-13,72.95,73.43,72.54,72.83,128174,0
2012-12-14,72.57,72.67,70.69,72.43,146433,0
2012-12-17,72.68,73.08,72.14,72.75,81972,0
2012-12-18,72.73,73.248,72.21,72.97,188233,0
2012-12-19,72.62,73.12,72.301,72.69,110892,0
2012-12-20,72.42,73.97,71.98,73.49,98825,0
2012-12-21,73.23,73.67,72.025,73.59,254100,0
2012-12-24,73.45,73.99,72.58,73.87,52711,0
2012-12-26,73.83,74.03,72.52,72.74,68068,0
2012-12-27,72.68,73.05,71.735,72.96,111539,0
2012-12-28,72.58,73.36,72.58,72.92,70537,0
2012-12-31,72.77,74.94,72.62,74.56,123378,0
2013-01-02,74.63,75.055,73.72,74.36,279133,0
2013-01-03,74.46,75.49,74.32,74.75,121440,0
2013-01-04,75.33,76.22,74.89,75.85,70085,0
2013-01-07,75.79,76.35,75.32,75.32,82380,0
2013-01-08,75.3,75.94,73.96,74.26,175708,0
2013-01-09,74.49,74.91,73.85,74.36,100837,0
2013-01-10,74.73,74.9,74.435,74.65,97766,0
2013-01-11,74.66,74.74,74.06,74.11,73793,0
2013-01-14,74.09,74.18,73.34,73.54,64525,0
2013-01-15,73.17,73.25,72.33,73,99441,0
2013-01-16,73.04,73.355,72.64,73.12,138270,0
2013-01-17,73.41,73.93,72.19,72.99,96430,0
2013-01-18,72.84,74.07,72.84,73.81,47879,0
2013-01-22,73.7,74.17,73.05,74.09,116376,0
2013-01-23,73.88,74.68,73.83,74.28,76100,0
2013-01-24,74.25,74.94,73.64,74.74,47090,0
2013-01-25,75,75.24,74.18,75.12,81450,0
2013-01-28,74.48,76.08,74.48,75.96,112461,0
2013-01-29,75.78,76.84,75.49,76.76,112340,0
2013-01-30,76.24,76.5,72.12,75.31,120511,0
2013-01-31,76.15,77.64,75.79,77.55,173734,0
2013-02-01,77.64,78.63,77.63,78.39,143605,0
2013-02-04,77.05,77.99,76.32,76.64,142709,0
2013-02-05,76.94,77.78,76.94,77.31,85379,0
2013-02-06,77.08,77.65,76.371,77.55,83849,0
2013-02-07,77.69,78.05,77,77.7,96325,0
2013-02-08,77.8,78.31,77.74,78.2,66084,0
2013-02-11,78.07,78.22,77.58,77.9,82354,0
2013-02-12,77.9,78.3,77.8,78.17,48005,0
2013-02-13,78.14,78.3,77.26,78.25,67742,0
2013-02-14,77.84,78.47,77.84,78.3,54323,0
2013-02-15,78.5,79.76,78.26,78.66,73161,0
2013-02-19,79.18,80.35,78.66,80.31,87997,0
2013-02-20,80.16,80.49,79.16,79.23,112302,0
2013-02-21,79.22,79.37,78.01,78.13,93096,0
2013-02-22,78.62,78.96,78.29,78.89,27569,0
2013-02-25,79.33,79.33,77.04,77.08,120510,0
2013-02-26,77.5,77.5,75.74,75.79,209548,0
2013-02-27,75.62,76.73,73.9,75.97,412826,0
2013-02-28,75.72,79.27,75.72,78.7,287516,0
2013-03-01,78.14,78.99,76.84,78.84,96103,0
2013-03-04,78.8,78.97,77.75,78.72,83972,0
2013-03-05,79,79.31,78.5,78.89,100068,0
2013-03-06,79.21,79.27,78.63,79.24,57187,0
2013-03-07,79,79.3,78.33,79.21,38686,0
2013-03-08,79.76,79.76,78.61,79.2,105344,0
2013-03-11,79.12,79.35,78.46,79.35,113159,0
2013-03-12,79.06,79.97,79.06,79.83,67006,0
2013-03-13,80,80.01,78.8,78.99,51200,0
2013-03-14,78.99,79.5,78.62,79.01,85497,0
2013-03-15,78.9,79.92,78.62,79.67,210209,0
2013-03-18,78.65,79.29,77.89,78.45,96209,0
2013-03-19,78.36,79.56,77.85,79.14,114484,0
2013-03-20,79.43,81.24,79.31,81.24,86332,0
2013-03-21,80.11,81.79,80.11,81.53,75709,0
2013-03-22,81.92,82.23,81.02,81.9,101516,0
2013-03-25,82,83.12,81.29,82.31,91814,0
2013-03-26,82.68,83.67,82.3,83.37,94865,0
2013-03-27,83.17,83.62,82.49,82.84,99842,0
2013-03-28,82.94,87.186,82.36,85.87,139272,0
2013-04-01,86.04,86.49,83.97,84.41,136005,0
2013-04-02,82.38,84.49,82,84.25,175671,0
2013-04-03,84.34,84.34,81.78,81.78,68656,0
2013-04-04,82.08,82.29,80.94,81.22,63945,0
2013-04-05,80.44,80.84,79.55,80.62,42217,0
2013-04-08,80.77,81.23,79.84,81.15,91825,0
2013-04-09,81.41,83.56,81.07,82.4,73400,0
2013-04-10,82.49,83.99,82.38,83.51,76169,0
2013-04-11,83.21,84.78,83.19,83.52,60475,0
2013-04-12,83.92,84.36,82.91,83.34,61032,0
2013-04-15,83.24,83.7,79.93,80.14,99742,0
2013-04-16,80.77,84.48,80.4,83.91,80658,0
2013-04-17,84.37,85.65,82.4,85.33,122578,0
2013-04-18,85.64,86.82,84.09,86.325,107720,0
2013-04-19,86.36,89.6,86.36,89.59,271575,0
2013-04-22,89.73,92.18,89.32,91.81,227321,0
2013-04-23,91.5,92.63,91.01,91.4,360391,0
2013-04-24,91.26,91.31,86.31,87.19,242956,0
2013-04-25,87.5,90.41,86.71,86.77,137682,0
2013-04-26,87.06,87.54,86.17,86.67,154794,0
2013-04-29,87.18,87.79,86.55,87,112019,0
2013-04-30,86.82,89.04,86.79,88.86,88673,0
2013-05-01,88.88,89.29,88.48,88.62,97272,0
2013-05-02,88.7,90.35,88.39,90.15,41937,0
2013-05-03,90.99,91.88,90.13,90.56,61574,0
2013-05-06,90.36,92,89.995,90.9,79065,0
2013-05-07,90.89,93.04,90.45,93.04,68346,0
2013-05-08,93.1,94.11,92.54,93.31,231297,0
2013-05-09,93.03,93.35,92.56,92.69,60362,0
2013-05-10,92.92,94.15,92.79,93.79,45501,0
2013-05-13,93.56,94.08,92.21,92.5,80969,0
2013-05-14,92,92,86.76,88.07,586716,0
2013-05-15,87.93,90.89,86.62,90.69,257991,0
2013-05-16,90.44,90.81,89.89,90.23,59630,0
2013-05-17,90.75,90.75,89.29,90.37,92602,0
2013-05-20,89.77,91.01,89.15,89.6,119621,0
2013-05-21,89.5,89.84,87.5,87.82,136910,0
2013-05-22,88.03,90.23,87.79,88.25,218247,0
2013-05-23,87.95,90,87.68,88.24,122468,0
2013-05-24,88.11,89.67,87.56,89.25,91513,0
2013-05-28,90.61,92,90.61,91.68,162771,0
2013-05-29,91.48,92,90.6,91.71,112974,0
2013-05-30,91.65,93.23,91.65,92.99,82062,0
2013-05-31,92.85,93.4,92.3,92.36,65346,0
2013-06-03,92.41,94.29,91.88,93.88,134873,0
2013-06-04,94.24,94.99,92.83,92.84,104229,0
2013-06-05,92.76,93.219,91.906,92.58,107082,0
2013-06-06,92.81,94.16,92.52,94.14,83493,0
2013-06-07,94.6,94.92,93.55,93.91,67909,0
2013-06-10,94.24,94.59,92.43,93.56,63463,0
2013-06-11,93.16,94.88,92.41,93.75,60356,0
2013-06-12,94.16,94.24,91.77,92.69,69098,0
2013-06-13,92.48,93.76,91.67,93.54,44362,0
2013-06-14,93.66,94.29,92.74,92.87,38804,0
2013-06-17,93.12,94.02,92.96,93.47,58684,0
2013-06-18,93.33,94.95,91.75,92.73,105827,0
2013-06-19,92.88,92.88,88.251,89.57,189201,0
2013-06-20,88.52,89.43,86.631,86.96,186079,0
2013-06-21,87.3,87.8,85.78,87.22,308049,0
2013-06-24,86.53,89.01,86.11,88.13,108124,0
2013-06-25,87.192,89.12,87.192,88.73,80488,0
2013-06-26,89.18,89.18,87.23,87.26,98215,0
2013-06-27,87.47,87.845,87.01,87.5,68169,0
2013-06-28,87.4,87.733,86.72,86.94,163548,0
2013-07-01,86.96,87.4,85.91,86.64,97910,0
2013-07-02,86.34,88.73,86.29,88.66,82300,0
2013-07-03,88.1,88.91,86.95,88.71,20880,0
2013-07-05,85.66,86.99,77.61,78.2,694240,0
2013-07-08,77.88,78.47,76.5,77.7,383913,0
2013-07-09,78.09,78.17,75.125,76,288440,0
2013-07-10,77.67,80.62,75.97,77.74,323087,0
2013-07-11,78.66,80.57,78.22,80.11,185964,0
2013-07-12,79.95,82.73,79.95,82,97625,0
2013-07-15,81.45,81.61,79.73,80.17,199919,0
2013-07-16,80,82,79.81,80.71,219500,0
2013-07-17,80.22,82.2,80.16,81.53,126763,0
2013-07-18,81.77,83.6,81.77,82.07,77108,0
2013-07-19,82.22,85.35,81.55,85.18,231444,0
2013-07-22,84.98,85.71,84.11,85.07,181602,0
2013-07-23,85.49,86.14,84.342,85.16,321135,0
2013-07-24,85.1,85.18,83.12,83.74,180753,0
2013-07-25,84,85.5,79.25,80.1,401846,0
2013-07-26,80,82.335,79.37,81.67,143023,0
2013-07-29,81.83,83,80.87,81.05,212978,0
2013-07-30,81.37,82.74,81.05,82.23,70563,0
2013-07-31,82.62,84.01,82.51,83.28,73574,0
2013-08-01,83.11,86.53,83.11,86.01,117847,0
2013-08-02,85.68,87.3,85,85.73,140964,0
2013-08-05,85.39,86.16,84.99,85.35,56253,0
2013-08-06,84.97,85.105,83.53,84.2,75928,0
2013-08-07,83.96,84.44,82.94,83.73,101480,0
2013-08-08,84.03,85.75,83.38,85.18,107138,0
2013-08-09,84.82,85.67,84.34,84.7,25998,0
2013-08-12,84.86,86.3,84.17,85.7,50769,0
2013-08-13,85.52,87.4,85.08,87.36,50655,0
2013-08-14,87.16,87.32,86.18,86.62,79470,0
2013-08-15,85.73,86.12,84.93,85.79,87197,0
2013-08-16,85.91,87.26,85.26,86.81,88365,0
2013-08-19,87.46,88,86.03,86.06,81360,0
2013-08-20,86.78,89.51,86.24,88.18,184974,0
2013-08-21,88.05,88.35,86.95,87.81,55846,0
2013-08-22,87.09,87.724,86.11,87.03,81743,0
2013-08-23,86.95,88.4,86.4,86.77,28245,0
2013-08-26,86.64,87.15,85.75,86.37,58958,0
2013-08-27,85.52,86.74,84.23,84.58,42879,0
2013-08-28,84.52,85.15,83.53,84.65,28784,0
2013-08-29,84.55,86.26,84.27,86.21,46346,0
2013-08-30,85.88,86.54,85.23,85.67,43237,0
2013-09-03,86.14,86.99,85.41,86.63,66118,0
2013-09-04,86.66,86.66,84.24,85.74,89949,0
2013-09-05,85.99,85.99,84.22,84.61,111508,0
2013-09-06,84.77,85.5,82.91,84.99,56683,0
2013-09-09,84.98,86.76,84.67,86.56,54692,0
2013-09-10,87.05,87.44,86.08,86.79,43885,0
2013-09-11,82.5,85.75,82.1,85.64,178405,0
2013-09-12,85.12,85.74,84.47,85.07,119613,0
2013-09-13,85.48,87.08,84.46,87.02,117563,0
2013-09-16,87.55,87.84,87.075,87.14,89959,0
2013-09-17,87.37,88,86.67,87.77,49320,0
2013-09-18,87.51,88.95,87.16,88.42,62595,0
2013-09-19,88.76,89.995,88.51,89.46,97916,0
2013-09-20,89.44,90.15,87.85,88.49,259196,0
2013-09-23,88.71,89.266,87.15,88.6,57869,0
2013-09-24,88.58,90.34,87.68,89.09,88300,0
2013-09-25,89.15,89.49,87.86,88.63,63700,0
2013-09-26,88.51,90.57,88.51,89.86,125400,0
2013-09-27,89.74,90.42,89.49,89.93,60123,0
2013-09-30,88.93,90.7,87.1,89.92,176200,0
2013-10-01,93.8,100.82,93.59,99.47,378000,0
2013-10-02,99.22,100.66,98.62,99.49,128100,0
2013-10-03,99.15,99.3,97.43,97.48,90100,0
2013-10-04,97.84,99.98,96.69,96.98,135800,0
2013-10-07,96.5,98.14,96.5,97.56,102600,0
2013-10-08,97.83,98.75,95.86,97.56,97304,0
2013-10-09,97.55,98.08,95.14,95.44,93963,0
2013-10-10,96.51,98.74,96.21,97.45,87400,0
2013-10-11,96.97,98.47,96.38,98.02,62900,0
2013-10-14,97.04,98.38,96.74,97.93,113300,0
2013-10-15,97.47,98.66,97.34,97.75,62200,0
2013-10-16,98.15,98.97,97.47,98.54,79600,0
2013-10-17,98.43,101.46,98.43,100.74,125900,0
2013-10-18,101.47,103.56,101.44,101.94,132400,0
2013-10-21,102.31,105.75,102.31,105.36,114579,0
2013-10-22,105.6,107.59,105.53,107.15,133300,0
2013-10-23,106.65,107.98,105.88,107.33,156032,0
2013-10-24,99.8,101.6,94.16,99.56,494500,0
2013-10-25,100.39,102.08,99.8,101.93,120400,0
2013-10-28,102.61,103.78,100.44,103.29,153600,0
2013-10-29,103.21,105.37,103.21,104.6,130600,0
2013-10-30,104.65,105.34,103.35,104.18,91000,0
2013-10-31,104.27,105.28,103.87,104.12,103397,0
2013-11-01,103.95,104.52,100.46,101.29,156900,0
2013-11-04,91.85,93,88,88.89,902300,0
2013-11-05,89.35,90.49,88.75,89.21,356200,0
2013-11-06,89.54,90.25,88.83,89.7,144800,0
2013-11-07,89.75,90,85.65,87.59,322800,0
2013-11-08,87.48,89.61,87.02,88.32,225400,0
2013-11-11,88.49,89.67,87.12,89.47,179300,0
2013-11-12,89,91.65,89,91.4,282700,0
2013-11-13,90.25,92.63,90.25,92.5,222000,0
2013-11-14,92.24,92.38,91.06,91.97,136300,0
2013-11-15,91.43,91.98,91.21,91.48,246300,0
2013-11-18,91.52,92.6,91.5,91.7,212615,0
2013-11-19,91.74,92.49,91.22,92.11,133000,0
2013-11-20,92.28,92.73,90.8,91.4,101300,0
2013-11-21,91.53,92.37,90.39,92.15,136900,0
2013-11-22,92.45,93.71,91.75,91.86,126000,0
2013-11-25,91.9,92.97,90.46,90.62,153000,0
2013-11-26,90.61,92.19,89.73,91.76,174906,0
2013-11-27,91.56,92.58,90.84,92.11,136200,0
2013-11-29,92.64,92.64,91.82,92.32,18280,0
2013-12-02,92.5,92.5,88.41,88.68,189400,0
2013-12-03,88.28,89.39,87.38,88.65,149993,0
2013-12-04,88.15,89.98,87.52,89.71,85800,0
2013-12-05,89.46,90.69,88.81,89.26,71400,0
2013-12-06,90.12,91.41,88.88,89.81,77324,0
2013-12-09,89.67,91.18,89.51,91.05,93948,0
2013-12-10,90.72,90.72,87.01,87.38,141330,0
2013-12-11,87.3,88.6,85.01,85.7,94000,0
2013-12-12,85.79,87.2,85.29,86.52,173700,0
2013-12-13,86.53,87.59,85.02,85.55,140581,0
2013-12-16,85.66,86.88,85.16,86.13,96589,0
2013-12-17,85.86,86.27,84.24,84.76,143000,0
2013-12-18,85.1,86.57,84.22,86.19,137400,0
2013-12-19,85.62,86.26,84.93,85.44,157900,0
2013-12-20,85.8,86.28,84.34,84.67,282110,0
2013-12-23,84.71,85.81,84.53,85.02,197107,0
2013-12-24,85.32,85.95,85.15,85.38,49391,0
2013-12-26,85.86,86.77,85.54,86.69,78709,0
2013-12-27,87.01,87.52,85.98,87,75200,0
2013-12-30,86.71,88.7,86.58,88.3,83500,0
2013-12-31,88.17,89.44,87.41,87.53,90900,0
2014-01-02,87.03,88.082,84.95,84.99,99606,0
2014-01-03,85.01,87.83,84.53,87.59,101379,0
2014-01-06,87.62,88.46,85.04,85.45,143900,0
2014-01-07,87.08,90.67,86.12,90.34,201686,0
2014-01-08,90.33,91,88.77,89.49,125661,0
2014-01-09,89.45,90,88.38,89.09,83730,0
2014-01-10,88.91,89.83,88.35,89.66,92600,0
2014-01-13,89.2,89.94,88.91,89.53,88092,0
2014-01-14,89.99,90.46,89,90.09,157800,0
2014-01-15,89.73,91.35,89.52,90.55,124700,0
2014-01-16,90.25,91.18,89.82,90.39,84300,0
2014-01-17,90.53,90.53,85.23,85.35,405286,0
2014-01-21,86.73,87.58,85.6,86.58,135200,0
2014-01-22,86.4,89.55,86.4,88.97,140900,0
2014-01-23,88.93,88.93,86.48,87.29,105800,0
2014-01-24,87.3,88.51,85.85,87.06,133900,0
2014-01-27,87.76,89.11,86.24,87.98,159000,0
2014-01-28,92,101.31,90.01,100.46,475400,0
2014-01-29,98.44,100.4,96.16,96.41,194600,0
2014-01-30,97.41,99.21,95.96,97.21,119500,0
2014-01-31,95.19,97.79,95.19,95.69,105818,0
2014-02-03,96.243,96.243,92.65,94.67,158141,0
2014-02-04,94.92,95.63,92.59,92.89,194026,0
2014-02-05,91.99,93.4,90.21,92.55,224743,0
2014-02-06,93.01,95.87,92.325,95.63,185371,0
2014-02-07,96.59,97.96,92.78,94.45,251186,0
2014-02-10,94.51,98.4,93.46,98.26,206956,0
2014-02-11,96.96,98,95,95.11,131176,0
2014-02-12,95.56,97.98,95.07,97.76,210890,0
2014-02-13,96.91,100.87,96.91,99.96,183886,0
2014-02-14,100.22,100.77,98.4,100.26,160881,0
2014-02-18,100.26,101.02,99.67,100,130860,0
2014-02-19,100,100.5,97.6,98.09,127213,0
2014-02-20,97.7,102.4,97.7,100.33,172432,0
2014-02-21,100.5,101.56,99.12,101.2,124746,0
2014-02-24,101.2,103.62,101.2,101.38,170610,0
2014-02-25,101.25,101.95,99.95,101.44,211018,0
2014-02-26,101.34,102.44,97.81,98.35,132379,0
2014-02-27,97.88,98.61,95.6,97.19,141161,0
2014-02-28,97.51,97.86,94.58,95.85,198897,0
2014-03-03,94.17,96.33,94.17,96.02,136540,0
2014-03-04,96.52,98.68,96.32,97.64,235167,0
2014-03-05,97.7,98.54,96.43,97.15,70508,0
2014-03-06,97.39,98.06,96.93,97.72,123037,0
2014-03-07,98.75,98.86,97.17,98.46,146451,0
2014-03-10,98.12,98.9,97.86,98.16,91712,0
2014-03-11,97.88,98.47,96.6,97,83148,0
2014-03-12,96.275,98.03,95.851,97.32,104677,0
2014-03-13,95.81,98.28,76.08,78.25,2343441,0
2014-03-14,75.01,83.47,75.01,81.03,708015,0
2014-03-17,81.22,82.646,78.85,79.09,409622,0
2014-03-18,78.2,79.642,73.85,77.35,676230,0
2014-03-19,76.48,77.94,74.99,75.62,297925,0
2014-03-20,75.59,77.4,74.2,75.33,258510,0
2014-03-21,74.81,75.05,73.62,73.99,389286,0
2014-03-24,74.22,76.8,73.12,73.99,341752,0
2014-03-25,74.61,74.61,72,72.76,300162,0
2014-03-26,73.01,74.65,71.77,71.85,370700,0
2014-03-27,72.13,75.15,71.58,73.69,234446,0
2014-03-28,73.72,74.81,72.77,73.81,215186,0
2014-03-31,74.23,75.69,74.03,75.08,264153,0
2014-04-01,75.44,76.675,75.352,75.91,274627,0
2014-04-02,76.47,76.856,75.29,76.29,300647,0
2014-04-03,76.35,77.04,75.78,76.29,161536,0
2014-04-04,76.88,78.01,75.68,76.43,214042,0
2014-04-07,78.07,78.11,75.85,77.89,235302,0
2014-04-08,77.74,78.68,77.15,78.11,106434,0
2014-04-09,78.65,79.77,78.51,79.46,119340,0
2014-04-10,79.8,80.38,78.77,80,161466,0
2014-04-11,79.21,80,78.382,78.99,162531,0
2014-04-14,79.44,80.66,78.71,79.97,98134,0
2014-04-15,79.94,80.47,77.78,79.28,164301,0
2014-04-16,79.4,79.81,78.01,78.24,87523,0
2014-04-17,77.96,79.38,76.61,78.28,231253,0
2014-04-21,79.9,80.86,78.29,80.46,132029,0
2014-04-22,80.19,82.57,79.7,81.94,148765,0
2014-04-23,81.49,82.21,80.4,80.59,91402,0
2014-04-24,81.28,82.97,78.92,80.35,116039,0
2014-04-25,79.97,83.22,78.37,79.4,129321,0
2014-04-28,79.35,81.31,78.14,80.5,239950,0
2014-04-29,78,81,75.55,75.79,460470,0
2014-04-30,75.38,75.67,71.9,72.6,563318,0
2014-05-01,72.6,75.14,71.63,75.01,368637,0
2014-05-02,73.67,77.41,73.67,76.84,207438,0
2014-05-05,76.24,77.455,75.09,76.7,238586,0
2014-05-06,78.43,78.43,74.75,75.99,206673,0
2014-05-07,76.16,78.225,75.48,77.4,292109,0
2014-05-08,77.21,78.38,76.43,77.73,191438,0
2014-05-09,77.54,78.105,77.01,77.3,191796,0
2014-05-12,77.07,80.61,77.07,79.3,257321,0
2014-05-13,79.1,80.05,79.01,79.31,144434,0
2014-05-14,79.04,79.27,76.5,77.66,167871,0
2014-05-15,77.16,77.95,76.17,77.35,155633,0
2014-05-16,77.07,78.18,77.029,77.97,85905,0
2014-05-19,77.45,78.37,77.35,78.13,72707,0
2014-05-20,77.83,77.83,75.71,76.64,148126,0
2014-05-21,76.81,79.307,76.803,79.06,122086,0
2014-05-22,79,80.21,78.97,79.01,88561,0
2014-05-23,79.16,80.22,79,79.98,124371,0
2014-05-27,80.43,81.26,79.29,80.12,155115,0
2014-05-28,80.25,80.51,79.33,80.35,154046,0
2014-05-29,80.44,80.66,78.19,78.86,128159,0
2014-05-30,78.85,79.856,78.46,78.99,234211,0
2014-06-02,79,80.25,78.26,79.57,190708,0
2014-06-03,79.83,79.83,73.95,74.88,491089,0
2014-06-04,74.33,75.87,73.435,74.45,111436,0
2014-06-05,74.57,75.64,73.74,75.3,86921,0
2014-06-06,75.6,77.65,75.17,75.54,102556,0
2014-06-09,75.5,77.34,75.04,76.37,61464,0
2014-06-10,76.03,76.57,75.93,76.11,83400,0
2014-06-11,75.93,76.88,75.825,76.44,43392,0
2014-06-12,76.36,77.206,75.57,76.34,101065,0
2014-06-13,77.14,77.62,76.63,76.81,106141,0
2014-06-16,76.63,78.37,76.22,78.29,80431,0
2014-06-17,78.15,80.258,77.55,80.02,151346,0
2014-06-18,80.24,80.356,79.27,79.91,69979,0
2014-06-19,80.29,80.945,79.52,79.84,120262,0
2014-06-20,80.29,81.26,79.45,79.6,166381,0
2014-06-23,79.01,79.49,77.29,77.66,106355,0
2014-06-24,77.83,78.39,76.69,76.82,69851,0
2014-06-25,75.98,77.16,75.4,76.71,76158,0
2014-06-26,76.64,76.975,75.47,76.59,118525,0
2014-06-27,76.21,77.32,75.66,76.11,165296,0
2014-06-30,75.88,76.488,75.48,75.96,84486,0
2014-07-01,76.25,78.895,76.008,78.22,128257,0
2014-07-02,78.37,79.25,77.68,78.93,117300,0
2014-07-03,78.97,79.99,78.68,79.54,88912,0
2014-07-07,79.3,79.85,77.11,77.63,120056,0
2014-07-08,77.69,78.225,76.03,77.02,99839,0
2014-07-09,77.37,77.37,76,76.75,66180,0
2014-07-10,75.77,75.97,75,75.45,76186,0
2014-07-11,75.27,75.74,74.85,75.61,62852,0
2014-07-14,76.05,76.73,74.042,74.54,77951,0
2014-07-15,74.56,75.29,74.01,74.71,75201,0
2014-07-16,74.92,75.57,74.46,74.96,69525,0
2014-07-17,74.83,75.97,74.01,75.53,112770,0
2014-07-18,75.34,76.94,75.07,76.75,134380,0
2014-07-21,76.15,76.72,74.27,75.28,206247,0
2014-07-22,73.5,78.4,73.5,77.04,186496,0
2014-07-23,77.39,79.489,76.16,79.13,156169,0
2014-07-24,79.56,81.63,77.88,80.96,249723,0
2014-07-25,79.303,81.18,79.303,81.01,148044,0
2014-07-28,81.13,82.76,80.63,82.67,122107,0
2014-07-29,82.98,82.98,81.16,82.3,150606,0
2014-07-30,82.63,83.42,82.25,82.85,158354,0
2014-07-31,82.25,82.25,80.96,81.08,183552,0
2014-08-01,81.2,82.23,80.14,81.99,233538,0
2014-08-04,82.17,82.56,81.02,81.99,119914,0
2014-08-05,81.81,82.1,81.09,81.21,64931,0
2014-08-06,80.91,81.34,80.53,80.68,71493,0
2014-08-07,80.95,81.65,80.54,80.9,92097,0
2014-08-08,81.05,81.46,80.56,81.26,95391,0
2014-08-11,81.26,82.384,80.764,81.85,252657,0
2014-08-12,81.72,82.6,81.57,82.58,162084,0
2014-08-13,82.72,83.29,81.39,81.75,119447,0
2014-08-14,81.66,82.2,81.18,82.07,64373,0
2014-08-15,82.3,84.08,82.29,83.92,83141,0
2014-08-18,84.25,85.69,83.766,85.62,62788,0
2014-08-19,85.45,86.32,85.3,85.82,94044,0
2014-08-20,85.68,86.58,85.22,85.99,120307,0
2014-08-21,85.58,86.15,83.81,84.45,95805,0
2014-08-22,83.46,83.46,78.67,79.96,256033,0
2014-08-25,80.06,80.71,78.195,79.22,97044,0
2014-08-26,78.28,80.1,78.26,79.7,124695,0
2014-08-27,79.97,80.67,79.21,80.15,165658,0
2014-08-28,80.02,80.02,78.54,78.56,100273,0
2014-08-29,78.67,79.23,77.56,78.34,100223,0
2014-09-02,78.2,79.99,78.2,79.58,99536,0
2014-09-03,79.96,80.95,79.39,80.48,125033,0
2014-09-04,80.43,81.1,80.23,80.6,62508,0
2014-09-05,80.06,80.78,75.12,76.95,296484,0
2014-09-08,71.66,72,67.63,71.18,1577330,0
2014-09-09,71,72.38,70.41,71.27,298833,0
2014-09-10,71.42,71.99,71.05,71.56,133801,0
2014-09-11,71.58,72.559,71.25,71.68,140442,0
2014-09-12,71.71,72.19,71.25,71.54,102164,0
2014-09-15,71.78,73.2,71.4,72.27,132293,0
2014-09-16,71.97,72.7,71.454,72.41,121177,0
2014-09-17,72.65,73.35,72.47,73.11,148271,0
2014-09-18,73.58,74.5,72.545,73.2,103842,0
2014-09-19,73.45,73.98,72.69,73.09,182163,0
2014-09-22,72.65,72.87,71.73,71.92,103199,0
2014-09-23,71.52,72,70.49,70.55,131312,0
2014-09-24,70.52,70.84,70.108,70.62,87877,0
2014-09-25,70.36,70.36,68.37,69.11,155350,0
2014-09-26,69.24,70.59,68.366,69.3,81073,0
2014-09-29,68.62,69.29,68.44,68.69,123187,0
2014-09-30,68.96,71.08,67.45,67.5,129799,0
2014-10-01,67.34,68.25,66.77,67.27,147414,0
2014-10-02,67.18,68.63,66.726,68.14,111237,0
2014-10-03,67.86,68.82,67.86,68.01,54048,0
2014-10-06,68.33,68.67,67.73,67.81,79345,0
2014-10-07,67.19,68.13,66.45,66.62,113527,0
2014-10-08,66.55,69.16,65.9,68.99,395866,0
2014-10-09,68.69,69.04,66.84,67.51,103632,0
2014-10-10,67.11,69.41,67.11,68.65,161146,0
2014-10-13,68.77,69.62,67.48,67.67,76613,0
2014-10-14,68,69.684,67.85,69.19,70039,0
2014-10-15,68.02,68.79,67.77,67.99,149815,0
2014-10-16,67.51,68.46,67.38,68,121559,0
2014-10-17,68,68.375,65.665,66.26,140206,0
2014-10-20,66.25,67.508,65.98,67.3,155913,0
2014-10-21,66.85,67.85,66.54,67.6,311046,0
2014-10-22,63.41,68.82,63.25,66.17,509812,0
2014-10-23,66.25,66.52,64.556,66.36,309884,0
2014-10-24,66.15,69,66.15,67.34,146497,0
2014-10-27,67.12,67.8,65.64,67.47,105880,0
2014-10-28,68.27,71.36,67.37,70.2,273108,0
2014-10-29,70.16,71.28,68.42,69.81,114428,0
2014-10-30,69.39,71.048,64.15,70.56,101734,0
2014-10-31,71.59,71.99,70.94,71.66,179774,0
2014-11-03,71.72,72.34,70.68,71.35,179207,0
2014-11-04,71,72.93,70.425,72.52,167814,0
2014-11-05,73.28,75.2,73.01,74.57,238256,0
2014-11-06,74.9,74.9,73.75,73.94,112243,0
2014-11-07,73.98,74.99,73.58,74.24,131124,0
2014-11-10,73.95,75.535,73.34,75.41,153090,0
2014-11-11,75.73,78.02,75,77.54,167852,0
2014-11-12,77.8,78.16,76.38,77.61,83061,0
2014-11-13,77.99,78.35,76.6,77.2,119883,0
2014-11-14,77.6,78.198,76.57,77.12,116659,0
2014-11-17,77.78,78.104,75.62,76,137209,0
2014-11-18,76.02,77.87,75.3,77.07,176407,0
2014-11-19,78.15,79.08,76.57,78.37,150932,0
2014-11-20,77.96,78.35,76.36,76.79,125417,0
2014-11-21,77.72,78.01,76.41,76.9,98270,0
2014-11-24,76.55,77.21,76.16,76.51,92541,0
2014-11-25,76.28,76.8,76.03,76.37,115681,0
2014-11-26,76.17,78.16,76.04,77.66,124247,0
2014-11-28,77.39,77.88,76,76.33,92958,0
2014-12-01,76.54,76.54,75.13,75.6,102312,0
2014-12-02,75.6,76.42,75.078,76.04,147390,0
2014-12-03,76.1,76.78,75.54,75.92,95454,0
2014-12-04,75.9,76.19,75.21,75.66,54857,0
2014-12-05,76.14,78.26,75.73,78.1,103659,0
2014-12-08,77.77,79.77,77.77,78.92,97509,0
2014-12-09,78.23,79.32,76.31,78.82,122164,0
2014-12-10,77.97,79.11,77.31,77.43,73503,0
2014-12-11,77.68,79.15,77.13,77.72,88970,0
2014-12-12,76.73,78.32,75.09,75.61,112829,0
2014-12-15,75.92,76.07,74.77,75.36,79310,0
2014-12-16,75.51,76.84,75.22,76.05,110475,0
2014-12-17,76.11,77.04,75.37,76.34,98830,0
2014-12-18,77.21,77.53,76.32,76.95,132647,0
2014-12-19,76.77,78.1,76.3,77.59,160053,0
2014-12-22,77.54,79.12,76.89,78.9,99314,0
2014-12-23,79.22,80.3,78.85,79.83,71493,0
2014-12-24,80.01,80.35,78.96,79.98,57137,0
2014-12-26,80.26,80.95,80.26,80.42,62985,0
2014-12-29,80.42,81.33,80.05,80.61,137022,0
2014-12-30,81.07,81.07,79.29,79.88,131801,0
2014-12-31,80.21,80.6,78.805,79.45,175810,0
2015-01-02,79.83,79.83,76.65,77.72,105520,0
2015-01-05,77.48,78.35,76.7,78.14,101749,0
2015-01-06,77.84,79.12,77.41,77.59,108808,0
2015-01-07,77.87,78.22,76.61,77.45,120406,0
2015-01-08,78.1,79.06,76.9,78.74,72923,0
2015-01-09,78.63,79.09,77.7,78.295,69841,0
2015-01-12,78.31,78.9,77.475,78.36,84590,0
2015-01-13,79,79.46,77.645,79.11,111808,0
2015-01-14,78.19,80,78.19,79.66,88990,0
2015-01-15,79.72,80.22,77.84,78.15,67352,0
2015-01-16,77.99,80.18,77.91,79.98,90353,0
2015-01-20,80.54,81.04,78.43,78.55,96217,0
2015-01-21,78.56,80.21,78.32,78.96,81239,0
2015-01-22,80.996,80.996,78.53,80,104473,0
2015-01-23,80.18,80.7,79.43,79.49,63192,0
2015-01-26,79.18,80.4,78.4,79.99,73077,0
2015-01-27,79.08,80.87,79.08,79.89,130806,0
2015-01-28,80.79,80.79,75.62,76.82,187368,0
2015-01-29,73.9,74.23,70.5,72.5,494386,0
2015-01-30,71.41,74.08,70.95,73.45,270772,0
2015-02-02,73.53,74.05,72.25,73.48,204330,0
2015-02-03,73.71,74.94,73.03,74.71,158768,0
2015-02-04,74.57,74.94,73.95,74.13,193445,0
2015-02-05,74.32,77.395,74.102,77,103330,0
2015-02-06,76.53,77.89,76.53,77.89,81004,0
2015-02-09,77.24,77.24,75.085,76.13,203971,0
2015-02-10,76.49,77.45,76,77.21,167902,0
2015-02-11,76.41,78.19,76.01,78.12,126928,0
2015-02-12,77.24,79.535,77.235,79,73970,0
2015-02-13,78.35,79.94,78.21,78.79,80139,0
2015-02-17,78.92,79.701,78.35,78.83,157450,0
2015-02-18,78.78,80.23,78.55,80.22,67895,0
2015-02-19,80.34,81.13,79.17,79.19,60861,0
2015-02-20,79.83,81.83,78.21,81.76,64266,0
2015-02-23,81.74,82.97,80.3,82.94,68799,0
2015-02-24,83.07,83.616,81.31,81.35,80456,0
2015-02-25,80.82,81.75,78.02,81.35,131336,0
2015-02-26,81.09,83.62,80.56,83.2,107655,0
2015-02-27,83.47,83.64,81.48,82.11,111959,0
2015-03-02,82.06,82.89,80.65,81.05,152200,0
2015-03-03,81.12,81.77,79.97,80.96,141400,0
2015-03-04,80.89,81.6,80.56,81.27,131900,0
2015-03-05,81.5,81.92,80.43,81.76,112400,0
2015-03-06,81.39,82.98,80.86,82.2,90200,0
2015-03-09,82,83.54,82,82.9,91800,0
2015-03-10,82.84,83.78,82.53,83.12,116800,0
2015-03-11,83.04,84.43,81.15,83.59,136500,0
2015-03-12,84.33,86.45,83.67,86.33,94800,0
2015-03-13,86.35,90.81,86.35,90.66,223600,0
2015-03-16,89.6,90.9,88.74,88.91,129600,0
2015-03-17,88.87,91.02,88.04,90.37,113100,0
2015-03-18,90.03,91.38,89.13,90.43,117000,0
2015-03-19,90.22,93.43,89.82,92.85,176100,0
2015-03-20,93.36,94.96,92.86,93.36,139900,0
2015-03-23,93.17,94.27,93.16,93.82,113300,0
2015-03-24,94,94.36,91.94,92.37,74100,0
2015-03-25,92.27,92.45,88.02,88.41,113100,0
2015-03-26,87.4,88,75.03,75.26,1086500,0
2015-03-27,75.03,79.25,74.13,74.98,817200,0
2015-03-30,74.93,77.64,73.79,74.69,297300,0
2015-03-31,74.35,75.24,71.81,72.92,183684,0
2015-04-01,73.08,73.9,72.15,72.92,259900,0
2015-04-02,72.92,73.98,71.03,71.7,253800,0
2015-04-06,71.44,72.47,70.87,71.78,199400,0
2015-04-07,71.75,74.78,71.42,74.51,297950,0
2015-04-08,75.05,78.8,74.62,78.66,315500,0
2015-04-09,78.75,79.33,76.59,77.7,187388,0
2015-04-10,77,78.32,76.9,77.68,165900,0
2015-04-13,77.56,78.17,75.63,76.04,176100,0
2015-04-14,75.37,76.17,72.77,73.83,148900,0
2015-04-15,73.54,74.42,73.09,73.78,224562,0
2015-04-16,74.12,74.12,73.28,73.5,187914,0
2015-04-17,73.12,76.07,73.03,75.28,291200,0
2015-04-20,75.36,76.51,74.41,75.19,213169,0
2015-04-21,75.22,76.04,74.69,74.78,151270,0
2015-04-22,75.79,75.88,73.6,74.99,103873,0
2015-04-23,75.42,76.43,75.11,75.34,195400,0
2015-04-24,75.14,76.23,74.57,74.78,153893,0
2015-04-27,75.16,76.45,74.7,75.91,291200,0
2015-04-28,75.56,77.6,75.22,76.68,289100,0
2015-04-29,76.33,76.89,74.23,76.18,445600,0
2015-04-30,84.5,91.5,80,84.62,722300,0
2015-05-01,82.5,87.37,82.5,86.54,513200,0
2015-05-04,87.32,91.37,87.32,90.61,352000,0
2015-05-05,89.97,91.99,85.92,91.04,208200,0
2015-05-06,91.13,93.67,90.36,92.42,216926,0
2015-05-07,92.56,93.52,90.6,93.05,197603,0
2015-05-08,93,96.23,92.45,95.1,203400,0
2015-05-11,96.09,96.19,94.34,94.46,156300,0
2015-05-12,94.44,95.85,92.55,94.41,143817,0
2015-05-13,94.24,94.7,91.86,93.96,253900,0
2015-05-14,94.04,94.04,88.64,89.24,379900,0
2015-05-15,86.01,88.6,84.7,85,445919,0
2015-05-18,85.28,85.67,83.4,84.3,278597,0
2015-05-19,84.81,85.16,83.59,84.1,203409,0
2015-05-20,84.27,85.98,82.59,84.15,209400,0
2015-05-21,83.53,84.27,82.74,82.97,203500,0
2015-05-22,82.9,86.15,81.9,84.22,307300,0
2015-05-26,83.78,84.19,80.21,80.71,268486,0
2015-05-27,81.19,83.65,80.26,83,212700,0
2015-05-28,83.28,83.66,81.86,82.56,118248,0
2015-05-29,82.56,82.68,80.63,81.57,177700,0
2015-06-01,81.51,82.01,77.95,80.51,319919,0
2015-06-02,80.07,81.05,74.89,75.89,651520,0
2015-06-03,76.49,80.15,76.25,77.1,309000,0
2015-06-04,77.06,78.29,76.1,76.86,202600,0
2015-06-05,76.91,77.68,76.28,77.3,162000,0
2015-06-08,77.5,78.6,77.17,78.12,187100,0
2015-06-09,78,78.39,76.43,77.37,175486,0
2015-06-10,77.45,79.44,77.45,78.59,179507,0
2015-06-11,78.398,79.255,77.3,77.99,139886,0
2015-06-12,77.92,78.55,77.39,78.23,134900,0
2015-06-15,77.74,79.34,76.9,78.91,202900,0
2015-06-16,78.62,79.83,78.39,79.12,195900,0
2015-06-17,80.63,82.37,79.29,80.32,196100,0
2015-06-18,81.18,81.91,80.55,81.38,311300,0
2015-06-19,81.15,81.99,80.08,80.6,277700,0
2015-06-22,80.85,83.07,80.85,82.94,163600,0
2015-06-23,82.73,84,82.3,83.24,172051,0
2015-06-24,83.16,84.04,82.2,82.82,135100,0
2015-06-25,69.02,70.75,62.8,63.82,2070300,0
2015-06-26,63.55,64.89,60.73,61.38,851800,0
2015-06-29,60.73,63.06,60.37,61.91,531300,0
2015-06-30,61.67,61.8,60.33,61.51,372853,0
2015-07-01,61.49,62.67,61.08,62.57,267700,0
2015-07-02,62.58,62.58,60.83,61.21,296100,0
2015-07-06,60.37,60.95,57.62,58.41,310000,0
2015-07-07,58.55,59.9,56.42,59.72,325600,0
2015-07-08,59.16,59.16,56.49,56.79,385200,0
2015-07-09,57.53,58.51,57.01,57.32,249600,0
2015-07-10,57.55,59.75,57.25,59.32,189700,0
2015-07-13,59,60.12,58.08,59.8,226100,0
2015-07-14,59.53,60.74,58.24,59.77,244695,0
2015-07-15,59.91,60.636,59.29,59.82,176620,0
2015-07-16,60.04,60.79,58.81,59.63,245600,0
2015-07-17,59.25,59.25,57.53,58.31,274200,0
2015-07-20,58.19,58.19,56.42,58.04,257100,0
2015-07-21,58.1,58.94,57.7,58.47,298900,0
2015-07-22,58.15,58.4,56.39,57.92,459800,0
2015-07-23,56.97,57.17,46.97,51.37,890200,0
2015-07-24,49.56,53.67,49.56,51.87,425600,0
2015-07-27,51.23,51.23,50.25,50.63,215100,0
2015-07-28,50.81,52.78,50.06,52.76,286300,0
2015-07-29,52.6,54.68,51.88,53.67,263400,0
2015-07-30,53.57,53.57,52.34,53.18,273700,0
2015-07-31,53.9,54.75,53.84,54.42,311700,0
2015-08-03,54.14,55.14,53.04,53.41,222731,0
2015-08-04,53.37,54,52.26,52.37,122600,0
2015-08-05,52.84,53.41,50.83,51.43,191100,0
2015-08-06,51.66,52.13,50.4,51.34,192071,0
2015-08-07,51.16,51.57,49.9,50.27,143500,0
2015-08-10,49.86,52.18,49.86,51.8,212700,0
2015-08-11,35.44,36.17,30.41,34,2773526,0
2015-08-12,32.64,35.44,32.11,34.38,605000,0
2015-08-13,34.26,34.51,33.47,33.89,238800,0
2015-08-14,33.63,34.05,33.46,33.69,162400,0
2015-08-17,33.69,34.26,33.3,34.22,103800,0
2015-08-18,34.02,34.44,33.74,33.89,134200,0
2015-08-19,33.92,34.26,33.3,34.02,131900,0
2015-08-20,33.54,34.32,33.51,34.1,156300,0
2015-08-21,33.63,35.17,33.63,35.01,168400,0
2015-08-24,33.72,35.98,33.46,34.89,179576,0
2015-08-25,35.17,36.45,35.17,36.21,199200,0
2015-08-26,37.02,37.16,35.21,35.93,218100,0
2015-08-27,36.74,37.01,36.1,36.7,121500,0
2015-08-28,36.5,37.43,36.13,36.55,116100,0
2015-08-31,36.3,38.12,36.3,37.58,177000,0
2015-09-01,36.91,37.37,36.15,36.51,106700,0
2015-09-02,36.81,37.36,35.84,37.13,203500,0
2015-09-03,37.04,37.25,34.87,34.99,422100,0
2015-09-04,34.43,34.59,33.02,33.23,149300,0
2015-09-08,34.22,35.3,33.28,35,153300,0
2015-09-09,35.61,35.61,34.1,34.24,120300,0
2015-09-10,34.35,34.35,32.26,32.43,196482,0
2015-09-11,32.4,32.4,27.03,28.98,720900,0
2015-09-14,28.91,29.22,27.38,28.65,291600,0
2015-09-15,28.86,29.12,27.4,27.49,383500,0
2015-09-16,27.62,28.05,27.31,27.67,304500,0
2015-09-17,27.6,28.38,27.34,27.75,274042,0
2015-09-18,27.54,27.9,27.01,27.41,411000,0
2015-09-21,27.63,29.25,27.43,29.12,186500,0
2015-09-22,28.67,29.43,28.06,28.54,97200,0
2015-09-23,28.76,31.33,28.26,28.31,318682,0
2015-09-24,28.21,28.25,27.15,27.37,230783,0
2015-09-25,28.04,28.04,26.8,27.43,144200,0
2015-09-28,27.43,28.005,26.44,26.71,119614,0
2015-09-29,26.97,27.36,26.51,26.71,147500,0
2015-09-30,27.14,27.59,25.3,26.84,306200,0
2015-10-01,26.74,30.93,26.74,26.94,474300,0
2015-10-02,26.72,26.93,25.58,26.7,163700,0
2015-10-05,26.96,29.407,26.86,28.58,250755,0
2015-10-06,28.4,29.63,28.01,29.34,175400,0
2015-10-07,29.37,30.34,29.2,30.08,255000,0
2015-10-08,29.88,31.11,29.33,30.47,193300,0
2015-10-09,30.6,31.04,30.13,30.33,175400,0
2015-10-12,30.29,30.7,27.76,28.8,72503,0
2015-10-13,28.57,29.91,28.55,28.58,62100,0
2015-10-14,28.5,30.57,28.5,29.1,70300,0
2015-10-15,29.17,29.66,28.85,29.31,131700,0
2015-10-16,29.43,29.43,28.67,28.96,159100,0
2015-10-19,28.86,31.62,28.86,30.8,216394,0
2015-10-20,30.83,31.81,30,31.01,98514,0
2015-10-21,30.98,33.72,29.05,33.16,149500,0
2015-10-22,33.48,36.13,33.04,33.05,208200,0
2015-10-23,33.43,35.16,33.16,34.93,100500,0
2015-10-26,35.31,35.31,33.19,34.72,141300,0
2015-10-27,34.71,34.85,33.08,33.54,137200,0
2015-10-28,33.72,37.98,33.17,37.25,193800,0
2015-10-29,36.62,46.19,34.63,40.6,340800,0
2015-10-30,41.1,41.1,37.36,38.13,224800,0
2015-11-02,38.01,39.15,36.45,37.52,130051,0
2015-11-03,37.39,38.8,37.25,37.89,141100,0
2015-11-04,38.08,39.84,37.52,39.82,123099,0
2015-11-05,40.28,46.67,39.58,45.48,311400,0
2015-11-06,45.5,47.04,45.13,46.09,249200,0
2015-11-09,46.36,47.805,45.53,47.15,179600,0
2015-11-10,46.77,46.77,41.65,41.75,172900,0
2015-11-11,41.66,41.85,37.76,39,253300,0
2015-11-12,38.61,39.93,37.77,38.9,180700,0
2015-11-13,38.68,38.68,35.75,36.17,145100,0
2015-11-16,35.99,35.99,34.46,34.76,115300,0
2015-11-17,34.64,36,34.26,34.93,141700,0
2015-11-18,35.09,36.97,34.75,35.82,118800,0
2015-11-19,35.57,37.59,35.41,37,183700,0
2015-11-20,37.16,38.69,36.51,38.32,105000,0
2015-11-23,38.14,41.46,37.6,40.1,172900,0
2015-11-24,39.99,40.69,38.62,39.42,97700,0
2015-11-25,39.27,41.08,38.96,40.65,79800,0
2015-11-27,40.79,42.33,39.87,40.22,45400,0
2015-11-30,39.92,43.57,39.92,43.14,192100,0
2015-12-01,42.66,44.22,42.17,43.96,160047,0
2015-12-02,43.68,44.39,42.75,43,204889,0
2015-12-03,43,43,41.26,42.08,112265,0
2015-12-04,42.17,43.81,42.17,42.9,106200,0
2015-12-07,42.77,43.79,41.75,41.98,132100,0
2015-12-08,41.52,41.79,38.887,40.21,183099,0
2015-12-09,39.94,40.55,38.5,38.84,113000,0
2015-12-10,38.6,38.95,37.65,37.73,85500,0
2015-12-11,36.98,37.74,36,36.72,102000,0
2015-12-14,36.71,37.4,35.62,36.67,167151,0
2015-12-15,37.15,39.28,37.15,39.09,102900,0
2015-12-16,38.75,39.43,38.62,39.13,71300,0
2015-12-17,39.35,39.53,38.3,38.39,85200,0
2015-12-18,38.08,38.77,36.93,37.89,324100,0
2015-12-21,40,43.49,38.28,41.92,191300,0
2015-12-22,41.76,42.19,40.49,41.97,104639,0
2015-12-23,42,42.63,41.03,41.58,106000,0
2015-12-24,41.62,42.79,41.6,42.37,22457,0
2015-12-28,42.06,42.06,40.84,41.18,45027,0
2015-12-29,41.14,41.94,40.1,40.66,111767,0
2015-12-30,40.45,40.925,36.54,38.23,148655,0
2015-12-31,37.97,39.5,36.518,37.1,92704,0
2016-01-04,36.79,37.4,35,37.26,112711,0
2016-01-05,37.77,40.06,37.16,39.01,185378,0
2016-01-06,38.53,41.13,38.52,40.3,182698,0
2016-01-07,39.53,40.6,39.01,39.87,196755,0
2016-01-08,40.43,40.45,38.55,39.07,150737,0
2016-01-11,39.58,40.175,38.93,39.23,129055,0
2016-01-12,39.59,40,37.74,39.02,121627,0
2016-01-13,39.33,39.33,35.73,36.42,176607,0
2016-01-14,36.42,36.98,34.05,34.11,224619,0
2016-01-15,33.93,34.97,32.34,34.43,192048,0
2016-01-19,34.75,34.75,32.74,33.59,183500,0
2016-01-20,33.11,35.64,32.32,35.15,77873,0
2016-01-21,34.94,38.65,34.94,37.94,57011,0
2016-01-22,38.32,39.29,36.73,37.77,69295,0
2016-01-25,37.67,38.44,36.33,37,53507,0
2016-01-26,37.05,39.69,36.79,39.13,97085,0
2016-01-27,39.2,40.34,36.97,37.64,174751,0
2016-01-28,34.58,37,28.52,28.88,461103,0
2016-01-29,28.7,29.46,28.0301,28.88,209922,0
2016-02-01,28.84,29.14,28.27,28.77,66491,0
2016-02-02,28.49,29.095,27.56,28.23,77487,0
2016-02-03,28.29,28.66,26.87,28.16,414174,0
2016-02-04,27.95,30.11,27.95,29.95,84098,0
2016-02-05,29.89,31.81,29.89,31.24,66139,0
2016-02-08,30.94,33.27,30.14,32.99,101500,0
2016-02-09,32.59,33.09,30.99,32.11,93198,0
2016-02-10,32.5,33.01,31.5226,31.9,59245,0
2016-02-11,31.51,32.32,29.39,30.43,93587,0
2016-02-12,30.36,32.9876,30.04,32.41,93984,0
2016-02-16,32.795,34.13,31.74,33.46,86111,0
2016-02-17,33.65,34.16,33.03,33.1,87177,0
2016-02-18,33.38,33.405,32.41,33.04,152021,0
2016-02-19,32.93,33.22,31.53,31.72,47968,0
2016-02-22,31.82,33.2,31.82,32.32,118006,0
2016-02-23,31.65,33.08,31.35,32.12,205194,0
2016-02-24,32.21,33.84,30.99,33.7,188842,0
2016-02-25,33.59,33.77,32.93,33.67,70380,0
2016-02-26,34,34.26,33.2,33.93,88255,0
2016-02-29,34,36.84,34,36.73,214182,0
2016-03-01,36.78,36.78,35.1,36.52,91473,0
2016-03-02,36.5,36.7,35.55,35.66,98821,0
2016-03-03,35.42,36.9,35.42,36.89,86165,0
2016-03-04,36.72,38.213,36.72,38.08,136086,0
2016-03-07,37.97,38.2195,37,38.2,101464,0
2016-03-08,37.74,37.74,35.13,35.75,145781,0
2016-03-09,36.01,36.92,33.9703,36.74,171216,0
2016-03-10,37.04,37.27,35.52,36.11,81595,0
2016-03-11,36.6,36.95,35.25,36.89,33887,0
2016-03-14,38.07,38.41,36.2,36.62,121875,0
2016-03-15,36.23,36.34,33.15,34.23,159039,0
2016-03-16,34.45,36.6935,33.86,35.76,175406,0
2016-03-17,35.89,39.35,35.89,38.43,148504,0
2016-03-18,38.53,39.68,35.9,38.52,325797,0
2016-03-21,38.24,39.635,38.22,38.96,121745,0
2016-03-22,38.52,38.98,37.232,38.37,90771,0
2016-03-23,38.4,38.62,35.97,35.98,78210,0
2016-03-24,35.9,37.53,35.6,37.38,55937,0
2016-03-28,37.54,37.82,36.09,36.97,99766,0
2016-03-29,36.92,37.78,36.18,37.74,135546,0
2016-03-30,37.87,38.27,36.87,37.89,107281,0
2016-03-31,38.2,38.93,37.85,37.92,103809,0
2016-04-01,37.88,38.52,34.56,34.87,190424,0
2016-04-04,34.93,35.02,34.02,34.72,88117,0
2016-04-05,34.3,34.57,33.1375,33.65,92939,0
2016-04-06,33.91,34.19,32.4005,33.03,118913,0
2016-04-07,32.68,36,32.68,34.19,242716,0
2016-04-08,34.62,35.53,33.8265,34.43,68686,0
2016-04-11,33.85,34.911,33.52,34.45,87936,0
2016-04-12,34.62,35.68,33.95,35.32,81595,0
2016-04-13,35.34,38.45,35.22,37.86,98026,0
2016-04-14,37.83,38.1,36.3763,37.47,69277,0
2016-04-15,37.45,37.63,35.67,35.94,64336,0
2016-04-18,35.94,37.89,35.92,37.77,77960,0
2016-04-19,38,38.69,37.99,38.38,38378,0
2016-04-20,38.49,39.95,35.93,39.8,74647,0
2016-04-21,39.98,41.27,39.08,41.14,75799,0
2016-04-22,41.65,41.96,40.63,41.62,67653,0
2016-04-25,41.69,41.8899,40.25,41.19,67569,0
2016-04-26,41.06,43.72,41.02,43.6,81309,0
2016-04-27,43.5,44.78,43.26,44.67,74302,0
2016-04-28,44.73,46.24,44.29,44.48,131833,0
2016-04-29,43.91,45.83,42.73,43.39,89622,0
2016-05-02,43.66,44.31,42.84,44.22,104625,0
2016-05-03,43.73,43.91,42.66,43.49,70320,0
2016-05-04,43.02,44.0975,42.86,43.91,130027,0
2016-05-05,44.39,45.98,38.74,39.8,176483,0
2016-05-06,39.35,42.57,39.35,42,204639,0
2016-05-09,41.84,43.205,39.36,40.83,87579,0
2016-05-10,40.95,43.59,40.205,43.37,79844,0
2016-05-11,43.22,44.185,41.51,41.71,70568,0
2016-05-12,42.02,43.135,39.68,40.59,116517,0
2016-05-13,40.53,41.315,39.22,40.04,93833,0
2016-05-16,40.19,41.71,40.19,41.38,75947,0
2016-05-17,41.14,42.33,40.76,41.22,81386,0
2016-05-18,41.23,42.14,38.65,40.69,65985,0
2016-05-19,40.42,41.89,39.18,40.31,77939,0
2016-05-20,40.65,41.83,40.35,41.7,96731,0
2016-05-23,41.45,42.415,41.14,41.16,95423,0
2016-05-24,40.96,43.18,40.82,42.97,98906,0
2016-05-25,42.99,43.62,42.33,43.1,77235,0
2016-05-26,43.19,43.6499,41.76,41.88,121941,0
2016-05-27,41.96,44.18,41.49,43.29,119551,0
2016-05-31,43.23,44.4799,42.325,43.68,100096,0
2016-06-01,43.32,43.72,42.7,43.08,129401,0
2016-06-02,37.8,41.96,37.8,41.04,123755,0
2016-06-03,40.99,41.38,39.71,41.07,69333,0
2016-06-06,40.92,42.97,40.5608,42.63,48646,0
2016-06-07,42.42,43.01,41.53,42.26,118310,0
2016-06-08,42.53,43.86,41.72,42.52,68287,0
2016-06-09,42.36,43.03,41.24,41.53,78255,0
2016-06-10,41.03,41.08,39.65,39.98,54896,0
2016-06-13,39.58,40.32,38.78,39.38,70843,0
2016-06-14,39.07,39.9,38.41,39.81,42375,0
2016-06-15,39.95,42.7,39.87,40.51,225728,0
2016-06-16,40.42,41.12,39.49,40.96,44726,0
2016-06-17,41.02,43.86,40.97,41.59,199713,0
2016-06-20,41.95,42.9499,41.59,42.22,81461,0
2016-06-21,42.69,42.89,40.42,41.27,90846,0
2016-06-22,41.22,42.16,40.35,40.74,78152,0
2016-06-23,41.31,43.36,41.04,42.94,134416,0
2016-06-24,40.8,42.64,39.9,42.53,210151,0
2016-06-27,42.49,42.49,39.9,41.17,140307,0
2016-06-28,41.86,42.77,41.2801,41.95,148702,0
2016-06-29,42.41,43.355,41.33,43.09,177017,0
2016-06-30,43.37,45.67,42.82,45.6,205660,0
2016-07-01,45.5,47.25,45.43,46.73,88662,0
2016-07-05,46.34,46.39,43.66,44.12,64012,0
2016-07-06,44.12,46.64,43.67,46.15,107413,0
2016-07-07,46.46,47.25,46.08,46.47,132588,0
2016-07-08,47,49.14,46.88,48.99,139316,0
2016-07-11,49.25,49.99,48.48,49.94,69858,0
2016-07-12,50.25,51.5,50.25,50.97,74959,0
2016-07-13,51.2,52.42,50.78,52.11,61280,0
2016-07-14,52.68,53.305,51.52,51.92,95139,0
2016-07-15,52.08,54.15,51.74,54.1,65090,0
2016-07-18,54,54,51.021,53.35,167113,0
2016-07-19,53.45,54.09,52.9365,53.54,89860,0
2016-07-20,53.79,55.38,53.02,54.78,52674,0
2016-07-21,54.5,55.43,53.4601,53.97,52633,0
2016-07-22,53.81,54.73,53.28,54.09,101156,0
2016-07-25,53.93,54.175,52.69,53.37,84879,0
2016-07-26,53.56,53.78,52.8301,53.11,60649,0
2016-07-27,53.2,55.15,53.2,54.99,126628,0
2016-07-28,49.53,50.83,44.1,44.47,451741,0
2016-07-29,43.73,45.03,42.62,43.38,172821,0
2016-08-01,43.58,46.17,43.58,45.53,106492,0
2016-08-02,45.53,45.93,42.33,42.51,132425,0
2016-08-03,42.83,44.238,42.54,43.7363,123698,0
2016-08-04,44.17,45.61,43.4907,43.79,311693,0
2016-08-05,43.9,46.04,43.23,45.49,295504,0
2016-08-08,45.36,46.47,44.69,45.83,94542,0
2016-08-09,45.78,47.005,45.03,45.39,38050,0
2016-08-10,45.58,45.58,44.66,44.95,37226,0
2016-08-11,45.24,46.6,45.13,46.05,116931,0
2016-08-12,46.42,46.42,44.34,45.65,130389,0
2016-08-15,45.41,46.5,45.41,46.35,27257,0
2016-08-16,45.83,46.9523,45.83,46.51,41226,0
2016-08-17,46.37,46.66,45.47,46.37,38742,0
2016-08-18,46.52,46.73,45.6201,45.89,34652,0
2016-08-19,45.76,46.13,44.75,45.07,136833,0
2016-08-22,44.96,46.5,44.68,46.23,43002,0
2016-08-23,46.57,47.6199,45.94,47.35,68542,0
2016-08-24,47.28,48.84,45.3,45.85,72651,0
2016-08-25,45.4,46.755,45.39,46.5,51748,0
2016-08-26,46.63,47.565,45.97,46.51,56259,0
2016-08-29,47.18,47.18,46.11,46.61,52360,0
2016-08-30,47,47.52,46.63,47.36,47734,0
2016-08-31,47.57,50.46,46.15,48.08,580515,0
2016-09-01,48.11,50.29,47.73,49.35,230109,0
2016-09-02,49.6,50.07,47.04,49.89,111246,0
2016-09-06,49.57,49.87,47.77,48.64,150111,0
2016-09-07,48.86,49.35,47.9901,48.58,137978,0
2016-09-08,48.28,50.4699,47.82,50.02,127998,0
2016-09-09,49.29,50.37,47.43,47.43,105850,0
2016-09-12,47.5,48.65,46.13,48.215,184799,0
2016-09-13,47.69,48.18,44.65,45.33,213174,0
2016-09-14,45.34,46.58,44.44,45.79,203333,0
2016-09-15,46.06,46.7499,45.23,46.64,92973,0
2016-09-16,46.21,47.21,45.32,45.59,366306,0
2016-09-19,46.21,46.98,44.3,45.76,190093,0
2016-09-20,46.25,46.51,45.11,45.6,81209,0
2016-09-21,45.78,46.78,45.46,46.22,70058,0
2016-09-22,46.81,48.28,45.77,48.19,88973,0
2016-09-23,48.21,49.07,48,48.92,58350,0
2016-09-26,48.7,48.7,47.13,47.76,83475,0
2016-09-27,47.65,48.67,44.24,48.13,53628,0
2016-09-28,48.42,50.06,48.42,49.48,111530,0
2016-09-29,49.41,49.94,47.581,47.84,68260,0
2016-09-30,48.21,49.75,47.65,49.04,56571,0
2016-10-03,49.18,51.5,48.76,51.41,93988,0
2016-10-04,51.45,52.24,50.67,50.94,42976,0
2016-10-05,51.44,52.68,50.49,51.64,60253,0
2016-10-06,51.36,51.61,50.23,51.5,58523,0
2016-10-07,51.82,51.82,49.84,49.97,65740,0
2016-10-10,50.64,51.38,50.33,50.5,96323,0
2016-10-11,50.74,51.28,49.68,50.1,139768,0
2016-10-12,50.3,50.32,49.115,49.66,96296,0
2016-10-13,49.12,49.27,48.23,48.51,43992,0
2016-10-14,49.29,50.08,49.04,49.26,34465,0
2016-10-17,49.1,49.84,48.77,49.24,53175,0
2016-10-18,50,50,49,49.25,44950,0
2016-10-19,49.56,51.54,49.28,50.96,76173,0
2016-10-20,50.76,51.35,49.6404,50.25,42178,0
2016-10-21,49.61,50.31,48.54,49.51,18200,0
2016-10-24,50.2,50.2,48.19,48.75,45208,0
2016-10-25,48.59,49.05,48.01,48.36,31014,0
2016-10-26,48.07,48.91,48.07,48.2,62559,0
2016-10-27,48.65,49.59,48.13,48.49,43765,0
2016-10-28,48.34,49.179,47.395,48.04,56507,0
2016-10-31,48.48,48.7,47.12,47.52,81336,0
2016-11-01,46.9,47.16,45.49,46.08,129351,0
2016-11-02,45.89,46.67,44.98,45.06,122770,0
2016-11-03,47.95,49,45.95,46.08,224231,0
2016-11-04,45.6,45.85,43.5,43.68,142139,0
2016-11-07,44.85,46.8025,44.505,46.54,105822,0
2016-11-08,46.5,46.5,44.66,45.33,102219,0
2016-11-09,49,52.4,48.5,50.58,429393,0
2016-11-10,51.38,56,50.16,55.23,179934,0
2016-11-11,55.07,59.25,54.75,59,189031,0
2016-11-14,59.5,59.85,58.42,59.59,171890,0
2016-11-15,59,59.4,57.32,59.12,129998,0
2016-11-16,58.82,60.21,57.4953,59.9,155624,0
2016-11-17,59.55,61.76,58.73,61.5,152540,0
2016-11-18,59.81,59.9595,55.27,57.76,124607,0
2016-11-21,58.27,59.105,56.76,58.45,100386,0
2016-11-22,58.81,59.5,57.24,59.47,63656,0
2016-11-23,59.5,60.58,58.2,59.73,61252,0
2016-11-25,59.69,60.01,59.06,59.73,20898,0
2016-11-28,59.21,60.36,58.1,58.17,63808,0
2016-11-29,58.38,59.13,57.53,57.63,65542,0
2016-11-30,58.5,58.6,56.0601,56.32,70831,0
2016-12-01,56.63,57.07,55.67,56.33,84584,0
2016-12-02,56.09,57.99,55.571,55.98,78571,0
2016-12-05,56.75,59.615,56.58,59.15,118894,0
2016-12-06,59.4,63.2,59.11,62.8,197587,0
2016-12-07,63.33,65.56,62.27,65.44,100183,0
2016-12-08,65.44,68.69,65.081,67.49,156909,0
2016-12-09,67.66,68.04,66.15,66.84,93630,0
2016-12-12,66.39,66.4,64.23,64.66,91932,0
2016-12-13,65.1,66.5,63.93,64.14,84869,0
2016-12-14,63.82,65.32,63.26,63.92,53232,0
2016-12-15,64.22,65.53,64.22,64.79,72655,0
2016-12-16,64.9,65.45,62.31,62.43,184019,0
2016-12-19,63.02,64.3699,62.32,63.16,64649,0
2016-12-20,63.83,66.9,63.83,66.59,97681,0
2016-12-21,66.5,67.26,65.635,66.01,42904,0
2016-12-22,66.1,66.81,64.35,65.57,56973,0
2016-12-23,65.3,66.03,63.9,65.32,51161,0
2016-12-27,65.73,67.353,64.8239,66.83,77741,0
2016-12-28,66.96,67.49,65.27,65.73,55189,0
2016-12-29,65.7,67.1,64.86,65.87,57217,0
2016-12-30,66.07,66.59,63.92,64.28,81409,0
2017-01-03,64.93,65.905,64.0146,65.8,82026,0
2017-01-04,66.45,68.83,65.9096,68.48,67769,0
2017-01-05,68.23,68.25,65.2,65.49,83173,0
2017-01-06,65.69,65.99,64.07,64.44,51389,0
2017-01-09,64.25,65.79,63.8,64.93,70970,0
2017-01-10,62.48,63.115,59.25,60.67,291166,0
2017-01-11,60.69,62.69,60.29,61.96,128169,0
2017-01-12,60.03,60.94,56.74,58.46,146563,0
2017-01-13,58.86,60.135,58.5,59.34,98144,0
2017-01-17,58.58,59.1699,56.87,57.11,96156,0
2017-01-18,56.75,58.46,56.3,58.34,93313,0
2017-01-19,58.09,58.58,57.245,58.49,53724,0
2017-01-20,59.16,59.85,58.58,59.17,75623,0
2017-01-23,58.89,59.78,58.37,59.08,80478,0
2017-01-24,59.26,60.67,58.62,60.42,58836,0
2017-01-25,60.75,61.23,60.02,60.45,101960,0
2017-01-26,48.44,53.38,42.01,49.37,932225,0
2017-01-27,47.98,49.7434,46.88,48.65,389381,0
2017-01-30,47.97,50.49,47.09,49.5,179762,0
2017-01-31,49.24,51.045,48.1799,49.07,166587,0
2017-02-01,49.97,50.74,47.06,47.32,145038,0
2017-02-02,47.21,47.78,46.23,47.27,130085,0
2017-02-03,48.25,49.75,47.5,49.31,151734,0
2017-02-06,48.93,49.59,47.82,49.14,75145,0
2017-02-07,49.33,50.98,47.2318,49.84,114405,0
2017-02-08,49.51,50.99,49,50.43,124654,0
2017-02-09,50.54,52.1599,50.25,51.26,126226,0
2017-02-10,51.6,52.01,50.77,50.93,65247,0
2017-02-13,51.27,52.45,50.69,51.05,88935,0
2017-02-14,50.8,52.12,50.52,51.75,77200,0
2017-02-15,51.71,53.24,51.15,53.16,95644,0
2017-02-16,52.77,54.31,52.48,53.85,104231,0
2017-02-17,53.36,53.98,53.1,53.68,95472,0
2017-02-21,53.92,53.92,52.85,53.26,98457,0
2017-02-22,52.93,54.25,52.43,53.85,89764,0
2017-02-23,54,54.25,53.1,54.1,116200,0
2017-02-24,53.41,54.49,52.835,53.89,128572,0
2017-02-27,53.95,54.5,53.0206,54.21,114856,0
2017-02-28,53.81,54.09,51.63,52.44,122263,0
2017-03-01,53.23,54.5299,52.21,52.51,106634,0
2017-03-02,52.65,53.49,51.79,53.11,86938,0
2017-03-03,53.06,53.73,52.42,53.23,77329,0
2017-03-06,53.11,53.25,51.65,51.96,90999,0
2017-03-07,52.35,52.6,51.195,51.21,78720,0
2017-03-08,51.22,52,50.59,51.23,85222,0
2017-03-09,50.21,52.66,50.21,50.71,76695,0
2017-03-10,51.58,51.58,50.21,50.65,65853,0
2017-03-13,50.65,51.59,50.46,50.57,65040,0
2017-03-14,50.28,50.33,49.39,49.85,88302,0
2017-03-15,51.475,51.475,49.4551,49.88,62808,0
2017-03-16,50.37,51.405,49.72,50.8,78248,0
2017-03-17,50.69,52.53,50.69,52.25,150962,0
2017-03-20,51.85,53.1525,51.57,52.09,54170,0
2017-03-21,52.46,52.56,49.97,50.08,104457,0
2017-03-22,49.85,49.86,48.86,49.32,79114,0
2017-03-23,49.48,50.15,48.34,48.53,84905,0
2017-03-24,48.77,49.17,48.14,48.48,62315,0
2017-03-27,48.03,49.54,47.45,49.04,117783,0
2017-03-28,48.83,50.435,48.57,49.86,74302,0
2017-03-29,49.63,50.52,49.22,49.94,74634,0
2017-03-30,49.86,52.3,49.86,51.6,91291,0
2017-03-31,51.7,52.05,51.24,51.78,115932,0
2017-04-03,51.82,52.58,49.26,50.93,94240,0
2017-04-04,51.525,52.12,50.37,50.59,58001,0
2017-04-05,50.89,51.4,49.905,50.24,116254,0
2017-04-06,50.38,51.8484,49.37,51.54,91879,0
2017-04-07,51.29,51.98,49.39,51.88,105842,0
2017-04-10,52,52.5,51.0801,52.28,147599,0
2017-04-11,52.17,52.17,50.73,51.94,110009,0
2017-04-12,51.96,52.88,50.96,51.16,109899,0
2017-04-13,51.11,52.2,50.26,51.11,89185,0
2017-04-17,51.36,52.06,50.83,51.635,65005,0
2017-04-18,51.39,52.2,50.9,51.74,99089,0
2017-04-19,51.75,52.64,51.38,51.61,91973,0
2017-04-20,52.04,54.64,52.04,53.59,159305,0
2017-04-21,53.7,53.93,52.19,53.04,114349,0
2017-04-24,54.14,55.41,53,54.6,130649,0
2017-04-25,55,55.96,54.5,54.91,82604,0
2017-04-26,54.95,55.21,54.25,54.63,123053,0
2017-04-27,54.96,55.1,53.68,53.84,63422,0
2017-04-28,53.46,54.65,52.73,52.9,82221,0
2017-05-01,53.18,53.34,51.15,53.07,101548,0
2017-05-02,52.99,53.58,52.48,53.5,80334,0
2017-05-03,53.25,55,52.83,54.82,113420,0
2017-05-04,55,55.33,53.93,54.94,68432,0
2017-05-05,55.07,56.27,54.41,56.07,113610,0
2017-05-08,56.4,64.74,55.67,63.5,574510,0
2017-05-09,75.6,88.26,74.42,88,1418299,0
2017-05-10,83.25,85.73,82.23,82.38,821502,0
2017-05-11,81.15,82.81,78.77,79.03,334084,0
2017-05-12,78.38,80.605,77.33,79,344378,0
2017-05-15,80,80.7,77.59,78.71,184975,0
2017-05-16,79.15,79.73,76.9725,78.95,128292,0
2017-05-17,77.76,80.07,76.52,78.54,222515,0
2017-05-18,78.69,81.06,78.08,80.03,192347,0
2017-05-19,80.18,82.63,80.09,81.91,163631,0
2017-05-22,81.86,81.86,79.4262,80.03,142599,0
2017-05-23,80.51,81.49,78.5,81.14,114086,0
2017-05-24,81,84.01,80.19,80.9,174731,0
2017-05-25,81.11,81.56,78.73,79.01,109728,0
2017-05-26,78.69,80.949,77.09,79.55,161064,0
2017-05-30,79.83,79.97,77.52,78.47,102836,0
2017-05-31,78.44,78.44,76.16,78.12,220842,0
2017-06-01,78.68,80.71,77.2514,79.78,127795,0
2017-06-02,79.74,81.34,78.46,78.86,120967,0
2017-06-05,79.24,80.86,78.85,78.9,65927,0
2017-06-06,78.6,80.05,75.271,79.32,78606,0
2017-06-07,79.65,81.2,78.15,80.08,103845,0
2017-06-08,80.12,83.86,80.12,82.9,157730,0
2017-06-09,83,84.02,81.28,82.16,100966,0
2017-06-12,81.29,82.55,79.9601,82.07,119228,0
2017-06-13,82.32,85.87,81.73,84.91,167235,0
2017-06-14,85.22,85.22,81.8,83.3,83120,0
2017-06-15,73.77,77.02,71.81,73,551119,0
2017-06-16,73.15,75.5375,73.15,73.88,221509,0
2017-06-19,74.29,74.81,72.75,73.1,142473,0
2017-06-20,73.12,74.49,71.84,73.32,139212,0
2017-06-21,73.58,74.75,72.0501,72.59,74727,0
2017-06-22,72.59,73.91,71.78,73.14,86834,0
2017-06-23,73.19,75.2,71.8,73.16,162479,0
2017-06-26,73.78,75.65,73.28,74.89,118356,0
2017-06-27,74.88,75.96,73.875,74.97,110779,0
2017-06-28,75.17,76.55,73.38,75.73,153878,0
2017-06-29,76.3,76.8,73.65,74.21,79902,0
2017-06-30,74.2,75.74,72.86,74.91,186224,0
2017-07-03,75.4,77.28,74.19,74.37,42721,0
2017-07-05,74.66,77.3,73.4,76.18,207605,0
2017-07-06,76.1,77.39,74.7,74.91,84872,0
2017-07-07,75.4,77.37,75.4,76.54,99608,0
2017-07-10,76.18,78.61,75.54,77.17,84875,0
2017-07-11,77.61,78.66,76.675,77.81,101152,0
2017-07-12,78.17,79.13,77.9,78.33,89908,0
2017-07-13,78.21,81.24,77.7175,80.62,172672,0
2017-07-14,80.11,81.24,78.82,79.08,112353,0
2017-07-17,79.09,79.365,77.37,77.99,109603,0
2017-07-18,77.39,77.53,73.78,76.5,177951,0
2017-07-19,77.04,77.9899,74.8804,76.93,111081,0
2017-07-20,76.92,77.61,75.17,75.29,62195,0
2017-07-21,75.78,76.89,74.5,75.84,80193,0
2017-07-24,75.6,76.56,75.17,76.03,70248,0
2017-07-25,76.38,78.8,74.3925,77.05,87802,0
2017-07-26,77.05,77.05,75.4,75.84,78436,0
2017-07-27,76.41,76.54,73.01,75.25,80655,0
2017-07-28,75.07,76.5737,73.65,74.78,68856,0
2017-07-31,74.7,76.44,74.01,75.65,78830,0
2017-08-01,75.47,78.49,73.88,78.06,123664,0
2017-08-02,78.07,79.11,76.659,78.36,162761,0
2017-08-03,75.01,81.79,75,75.74,453932,0
2017-08-04,75.6768,77,74.975,76.87,191272,0
2017-08-07,77,79.01,75.125,78.9,116343,0
2017-08-08,78.55,82.18,78.2482,80.42,136312,0
2017-08-09,80.16,80.51,77.25,78.68,219512,0
2017-08-10,78.06,78.1365,75.01,75.21,158829,0
2017-08-11,75.22,76.49,74.09,75.43,86569,0
2017-08-14,76,77.64,75.62,76.06,81965,0
2017-08-15,76.31,76.31,73.56,74.14,99006,0
2017-08-16,73.6374,75.2625,73.6374,74.57,68988,0
2017-08-17,74.35,75.085,72.82,72.95,90137,0
2017-08-18,72.47,73.15,71.97,72.96,88056,0
2017-08-21,73.01,74.59,71.51,73.15,120546,0
2017-08-22,73.15,74.31,72.87,73.89,57801,0
2017-08-23,73.45,73.565,72.48,72.9,67446,0
2017-08-24,72.5743,72.73,71.57,72.31,49879,0
2017-08-25,72.61,73.62,72.09,72.47,42716,0
2017-08-28,72.85,74.655,72.41,73.6,58736,0
2017-08-29,72.99,73.85,71.72,73.69,69568,0
2017-08-30,73.68,74.3,73.49,73.79,49353,0
2017-08-31,74.1,76.08,74.1,74.82,85697,0
2017-09-01,73.945,78.31,73.945,77.31,58589,0
2017-09-05,76.82,76.97,74.96,76.62,59430,0
2017-09-06,75.495,79.46,75.495,79.31,101092,0
2017-09-07,79.12,79.12,77.19,77.66,83690,0
2017-09-08,77.85,79.58,76.56,77.92,46639,0
2017-09-11,78.55,79.57,76.73,79.41,68113,0
2017-09-12,79.97,82.3228,79.705,81.12,38964,0
2017-09-13,81.09,81.1271,79.59,80.22,59723,0
2017-09-14,80.17,80.45,78.17,78.81,58990,0
2017-09-15,78.94,79.82,77.93,78.98,144515,0
2017-09-18,79.35,81,78.27,80.05,111852,0
2017-09-19,80.5,80.5,79.23,79.52,64533,0
2017-09-20,79.3,81.5,79.3,80.9,128183,0
2017-09-21,81.04,81.04,79.05,79.55,65927,0
2017-09-22,79.58,80.23,79.05,79.68,39139,0
2017-09-25,80.66,81.11,79.19,80.5,62137,0
2017-09-26,80.51,81.29,80.12,80.99,57213,0
2017-09-27,81.66,83.72,80.11,83.34,109004,0
2017-09-28,82.86,83.87,81.7646,82.93,29951,0
2017-09-29,82.92,84.58,82.51,82.89,67886,0
2017-10-02,82.57,85.51,82.57,84.63,71011,0
2017-10-03,84.04,84.715,81.775,83.31,80165,0
2017-10-04,83.47,84.38,82.16,83.56,55600,0
2017-10-05,83.56,86.32,80.04,85.74,131743,0
2017-10-06,85.73,86.26,83.87,84.32,56100,0
2017-10-09,85.15,85.15,82.45,83.61,48432,0
2017-10-10,84,85.9175,83.21,84.63,40842,0
2017-10-11,84.4,85.37,84.17,85.12,43962,0
2017-10-12,84.75,85.57,84.1,84.5,29883,0
2017-10-13,84.43,84.82,82.68,82.88,35798,0
2017-10-16,83.02,84.555,81.36,81.72,59700,0
2017-10-17,81.71,83.4,80.92,82.26,52647,0
2017-10-18,80.945,83.89,80.29,82.85,50770,0
2017-10-19,81.9,82.25,79.84,81.64,78570,0
2017-10-20,82.46,82.9,81.72,81.91,54653,0
2017-10-23,81.78,82.8,81.51,82.44,54984,0
2017-10-24,82.33,83.08,81.625,82.5,63938,0
2017-10-25,82.48,83.37,81.205,82,68228,0
2017-10-26,82.41,82.84,81.02,81.19,55217,0
2017-10-27,81.56,83.85,80.56,83.35,40507,0
2017-10-30,82.61,85.33,82.29,84.78,54471,0
2017-10-31,84.8,87.87,84.34,87.5,108890,0
2017-11-01,77.8,82.75,77.41,78.465,435199,0
2017-11-02,77.51,79.15,75.46,77.03,204105,0
2017-11-03,77.2,78.765,75.31,75.53,103412,0
2017-11-06,75.56,78.575,74.77,77.25,119247,0
2017-11-07,77.59,77.59,74.2,76.18,188195,0
2017-11-08,76.19,77.21,75.51,76.79,88965,0
2017-11-09,76.3,77.82,74.85,76.26,79800,0
2017-11-10,76.17,76.85,74.3,74.78,97592,0
