Date,Open,High,Low,Close,Volume,OpenInt

2005-02-25,29.5,29.5,29.5,29.5,12600,0
2005-02-28,30,30,29.25,29.53,400200,0
2005-03-01,29.25,29.25,28.75,29,371661,0
2005-03-02,29,29.25,29,29.25,38600,0
2005-03-04,29.25,29.25,29.25,29.25,200,0
2005-03-08,29.5,29.5,29.5,29.5,2500,0
2005-03-09,29.2,29.2,28.9,29,4854,0
2005-03-10,28.75,29.05,28.75,29,79454,0
2005-03-11,28.75,28.75,28,28,7599,0
2005-03-14,29,29,29,29,500,0
2005-03-15,28.75,28.75,28.75,28.75,26000,0
2005-03-16,29,29,28.75,28.75,5100,0
2005-03-17,28.76,28.76,28.74,28.74,23854,0
2005-03-21,27.9,28,27.8,28,25900,0
2005-03-22,27.7,28,27,27.5,305000,0
2005-03-24,27.75,27.75,27.75,27.75,10000,0
2005-03-29,27.25,27.25,27,27,12000,0
2005-03-30,27,27.27,27,27,59908,0
2005-04-01,26.75,28,26.75,27.25,11108,0
2005-04-06,27,27,27,27,14493,0
2005-04-07,27.25,27.4,27.24,27.25,58500,0
2005-04-11,26.75,26.75,26.75,26.75,17600,0
2005-04-13,26.5,26.5,26.5,26.5,6000,0
2005-04-14,25.5,25.55,25,25,119412,0
2005-04-15,24.5,24.5,24,24,30150,0
2005-04-18,23.9,24.25,23.9,24,119000,0
2005-04-19,24,24.3,24,24.3,19500,0
2005-04-20,24.25,24.25,24.25,24.25,15000,0
2005-04-21,25.45,25.45,25.45,25.45,30000,0
2005-04-29,24,26,24,24.25,22200,0
2005-05-04,25,25.47,25,25.1,223000,0
2005-05-05,25.5,27,25.45,27,350300,0
2005-05-06,26.5,27.75,26.5,26.55,50759,0
2005-05-09,27,28.25,27,27.8,952100,0
2005-05-10,27.5,28,27.5,27.98,154784,0
2005-05-11,27.8,27.8,27.8,27.8,5000,0
2005-05-12,28.5,29,28.25,28.85,96700,0
2005-05-17,28.85,28.85,28.85,28.85,171800,0
2005-05-18,28,30,28,29,177600,0
2005-05-19,30,30,29.5,29.5,11200,0
2005-05-20,30,30,30,30,181000,0
2005-05-23,30.75,33.7,30.75,33.17,818300,0
2005-05-24,34,34.12,33.7,33.75,230000,0
2005-05-25,33.02,33.02,33,33,29500,0
2005-05-26,32,32.65,32,32.5,132000,0
2005-05-27,32.5,32.75,32.5,32.75,5701,0
2005-05-31,33,33,32.75,33,55300,0
2005-06-01,33.5,33.5,33.25,33.25,20100,0
2005-06-02,33.25,34,33.25,34,104000,0
2005-06-03,34,34.25,33.97,34,137540,0
2005-06-06,34,35,34,35,548300,0
2005-06-07,35,36,35,35.5,95140,0
2005-06-08,35.75,35.75,34,34.1,464200,0
2005-06-09,33.5,34,33.5,34,8341,0
2005-06-14,34,34.5,34,34,10655,0
2005-06-17,34.55,34.55,34.5,34.5,13000,0
2005-06-20,34.88,35,34.5,34.78,97000,0
2005-06-21,34.75,34.75,34,34,6000,0
2005-06-22,33.5,33.5,33.5,33.5,20000,0
2005-06-23,34,34,33.5,33.5,44200,0
2005-06-24,33.5,33.5,33.5,33.5,200,0
2005-06-28,32.75,32.75,32.75,32.75,17000,0
2005-06-30,32.5,32.5,32.25,32.5,110155,0
2005-07-01,32.5,32.5,32.5,32.5,33000,0
2005-07-05,32.5,32.5,32.5,32.5,10000,0
2005-07-08,32.25,32.3,32.25,32.3,55500,0
2005-07-11,32.25,32.25,32.25,32.25,13000,0
2005-07-12,32.25,32.25,32,32.25,121100,0
2005-07-13,32,32.25,31.85,31.85,134135,0
2005-07-14,31.6,31.6,31.25,31.3,28083,0
2005-07-18,31.3,31.3,30.5,31,44760,0
2005-07-19,30.5,31,30.5,30.5,35538,0
2005-07-20,30.5,30.6,30.5,30.6,3473,0
2005-07-21,30.5,31,30.5,31,33325,0
2005-07-22,31,31.38,31,31.25,91202,0
2005-07-25,31.55,31.6,31.25,31.55,59612,0
2005-07-26,31.6,33.05,31.6,32.1,186020,0
2005-07-27,32.5,34,32.4,34,455783,0
2005-07-28,33.95,35.05,33.95,34.75,322288,0
2005-07-29,34,34.5,33,33,320240,0
2005-08-01,34,34,33,34,84324,0
2005-08-02,33,34.1,33,33.5,65507,0
2005-08-03,33.5,34,33,33.5,96397,0
2005-08-04,33,34,33,33.75,223604,0
2005-08-05,33,35,33,33.5,262622,0
2005-08-08,34,34.25,34,34,154099,0
2005-08-09,33,34.3,33,34,157280,0
2005-08-10,34.5,34.5,34,34.5,24768,0
2005-08-11,34.5,36,34.3,35.75,259031,0
2005-08-12,35.25,35.25,35,35,15094,0
2005-08-15,34.5,35,34.5,35,33357,0
2005-08-16,34.75,35,34.75,35,55299,0
2005-08-17,34.85,34.92,34.35,34.5,258845,0
2005-08-18,34.35,34.4,34.35,34.35,595880,0
2005-08-19,34.65,34.65,34,34,67135,0
2005-08-22,34,34,34,34,5922,0
2005-08-23,34,34.2,34,34.1,14200,0
2005-08-24,34,34,33.5,33.5,66501,0
2005-08-25,33.85,33.85,33.85,33.85,850,0
2005-08-26,33,33.5,32.5,33.45,34041,0
2005-08-30,33.75,33.75,32.5,32.7,43050,0
2005-08-31,33,33,32.75,32.75,36850,0
2005-09-01,32.75,32.75,32.5,32.5,37397,0
2005-09-06,33.85,33.85,33.85,33.85,1001,0
2005-09-07,34,34.25,34,34.25,99973,0
2005-09-08,33,34.25,33,33.95,11986,0
2005-09-09,34.1,34.1,34.05,34.1,142405,0
2005-09-14,34,34.05,33.8,34,268440,0
2005-09-15,34,34,34,34,449,0
2005-09-19,34,34,34,34,400,0
2005-09-20,34,34.05,32,33.5,90498,0
2005-09-21,33.3,33.3,33,33,35000,0
2005-09-22,31.95,32.25,31,31.5,267987,0
2005-09-23,31.25,31.5,30,30,157212,0
2005-09-26,30.4,30.7,29,30.25,104477,0
2005-09-27,29.8,32,29.8,31.18,165583,0
2005-09-28,30,31.8,30,31.8,98283,0
2005-09-29,32,32.05,31.4,31.5,202728,0
2005-09-30,31.4,32.7,31.4,32,306180,0
2005-10-03,31.9,33,31.9,32.7,430492,0
2005-10-04,33.2,33.75,32.45,32.5,139720,0
2005-10-05,31.9,32.9,31.9,32.25,208098,0
2005-10-06,32.1,33,32.1,32.15,447057,0
2005-10-07,32,33,32,33,97060,0
2005-10-10,32.1,33,32.1,33,11944,0
2005-10-11,33,33,32.5,32.5,20745,0
2005-10-12,32.38,32.38,32,32,20757,0
2005-10-13,31.6,32,31.5,31.53,48548,0
2005-10-14,31.5,32.25,29.75,31.75,50264,0
2005-10-17,30.95,31.5,30.95,31.5,1194,0
2005-10-18,32,32,31,31.5,46700,0
2005-10-19,32,32,31.4,31.45,167958,0
2005-10-20,31,31.1,31,31.1,16165,0
2005-10-21,29.75,31,29.75,31,1419,0
2005-10-24,29.5,31.55,29.5,31,4084,0
2005-10-25,31,31.5,31,31,3587,0
2005-10-26,31,31.25,31,31.25,590,0
2005-10-27,31.5,31.5,31.25,31.25,3898,0
2005-10-28,31,31.35,31,31,28744,0
2005-10-31,30,31,30,31,3878,0
2005-11-01,31,31.15,30,30,93171,0
2005-11-02,29.8,31,29.8,30,57500,0
2005-11-03,30,30.95,30,30.5,108035,0
2005-11-04,30,31,30,30,13450,0
2005-11-07,30,31,30,31,5918,0
2005-11-08,30,30.55,30,30.55,2654,0
2005-11-09,30,31,30,31,130501,0
2005-11-10,30,31,30,31,17781,0
2005-11-11,30,31,30,31,3608,0
2005-11-14,30.2,31.5,30.2,31,5405,0
2005-11-15,30.25,31,30,31,6264,0
2005-11-16,30.4,30.4,30.25,30.25,47800,0
2005-11-17,31,31,30.5,31,462555,0
2005-11-18,31.25,31.3,31,31.3,40794,0
2005-11-21,31.1,32.5,31.1,32.5,417852,0
2005-11-22,33.25,33.25,32,33,159630,0
2005-11-23,33,33.25,32.5,32.75,156209,0
2005-11-28,32.9,33,32.9,33,21265,0
2005-11-29,32.9,33.2,32.9,33,65902,0
2005-11-30,33,34.55,33,34.55,151637,0
2005-12-01,34.5,36.05,34.5,36,45414,0
2005-12-02,35.8,37.25,35.8,37,98995,0
2005-12-05,36,37.79,36,37.5,329250,0
2005-12-06,36.75,38.1,36.75,38.1,70243,0
2005-12-07,38,38,38,38,12403,0
2005-12-08,38.5,42,38.5,41.75,537213,0
2005-12-09,39,42,39,41.5,181376,0
2005-12-12,42,42,40,41.5,308275,0
2005-12-13,40,42.5,40,41,31223,0
2005-12-14,42.5,42.5,41.25,41.75,7799,0
2005-12-15,41.75,41.75,41.5,41.75,3726,0
2005-12-16,42,42.75,42,42.5,264748,0
2005-12-19,42,42.5,42,42.5,63394,0
2005-12-20,42.5,43,42.5,43,44994,0
2005-12-21,42.75,44,42.5,43.1,23505,0
2005-12-22,44,44,43,43.15,117535,0
2005-12-23,43.5,44,43.5,44,5454,0
2005-12-27,43.75,44.5,43.75,43.85,965,0
2005-12-28,45,45,44.25,44.8,26252,0
2005-12-29,45,45,44.25,45,81076,0
2005-12-30,43,45,43,45,20701,0
2006-01-03,44.5,45,44,44.5,202062,0
2006-01-04,44,45,43.5,45,12739,0
2006-01-05,45,45,44.5,44.5,87830,0
2006-01-06,44.5,44.7,44,44.25,87672,0
2006-01-09,44,45,42,44,12446,0
2006-01-10,43.45,44,43.45,43.75,830325,0
2006-01-11,45,45,43.75,43.75,6931,0
2006-01-12,45,45,44,44,42311,0
2006-01-13,45,45.75,44,45.75,10103,0
2006-01-17,45,45,44.5,45,20557,0
2006-01-18,44,45,44,44.7,14421,0
2006-01-19,44.83,44.9,44.7,44.9,37324,0
2006-01-20,44.7,44.85,44.25,44.25,24932,0
2006-01-23,44.25,44.75,43.5,44.2,51356,0
2006-01-24,44.5,44.5,43.5,44.5,28593,0
2006-01-25,44,45,44,44.5,112814,0
2006-01-26,44,45.5,44,44.5,82325,0
2006-01-27,44.75,47,44.75,45.75,2625,0
2006-01-30,46,47.5,46,47,27462,0
2006-01-31,46.9,48.25,46.9,48,9521,0
2006-02-01,47.75,49,47.75,48.75,30644,0
2006-02-02,48,48.75,48,48.25,67469,0
2006-02-03,48.25,49,47.5,47.75,36973,0
2006-02-06,47.75,48.25,47.75,47.75,59601,0
2006-02-07,47.75,47.75,47.75,47.75,6197,0
2006-02-08,48,48,47.73,47.75,112151,0
2006-02-09,47.5,48.25,47.5,48.25,356,0
2006-02-13,47,48.25,47,48.25,16120,0
2006-02-14,47.5,50,46.75,48.25,32428,0
2006-02-15,47,47.75,45.75,47.75,239639,0
2006-02-16,46,47.75,46,47.75,6397,0
2006-02-17,47,47.75,47,47.75,1873,0
2006-02-21,48,49,47.5,47.63,46262,0
2006-02-23,46,49,46,47.5,35252,0
2006-02-24,46,49,46,47.5,14109,0
2006-02-27,47.5,47.5,47.48,47.48,13146,0
2006-02-28,47.5,48,47.5,47.75,57142,0
2006-03-01,48.5,48.75,48,48,181033,0
2006-03-02,48,48,40,48,24398,0
2006-03-03,47.25,48,47,47.5,1717,0
2006-03-08,45,45,42.95,44.5,451841,0
2006-03-09,44.25,44.5,43.5,44.5,311147,0
2006-03-10,44,46,44,46,407439,0
2006-03-13,46,47,45.4,47,196616,0
2006-03-14,47,47,47,47,12969,0
2006-03-15,46.75,48,46.75,48,24544,0
2006-03-16,47,48,47,48,25664,0
2006-03-17,48,48,35,48,2899,0
2006-03-20,48,48,45,48,50880,0
2006-03-21,47,47.5,46,47.5,4068,0
2006-03-22,47.25,47.25,46,47,46718,0
2006-03-23,47.25,47.75,47.25,47.25,27791,0
2006-03-24,47,47.5,47,47.5,25272,0
2006-03-27,47.5,47.5,35,46.5,57930,0
2006-03-28,47.38,47.38,46.5,46.5,56964,0
2006-03-29,45.5,47.25,45.5,46.5,22618,0
2006-03-30,47,48,47,47.55,9716,0
2006-03-31,47.25,47.6,47,47.1,15589,0
2006-04-03,47.1,47.1,44,44.5,505150,0
2006-04-04,45.5,46.5,42,45.01,1137717,0
2006-04-05,46,46,44.75,46,15232,0
2006-04-06,44,46,44,46,207284,0
2006-04-07,45,46,45,46,157490,0
2006-04-11,45,45.5,45,45.5,649,0
2006-04-12,44,46,44,46,13298,0
2006-04-13,46,46,46,46,1497,0
2006-04-17,46,46,44,46,16464,0
2006-04-18,44.5,46,44.5,46,2672,0
2006-04-19,44,46,44,46,29786,0
2006-04-20,45.75,46,45,46,171738,0
2006-04-21,46,46,45.5,46,1942,0
2006-04-24,46,46,45,46,34224,0
2006-04-25,45,45.9,45,45.9,23675,0
2006-04-26,45.5,47,45.5,47,89873,0
2006-04-27,46,48,46,46,12226,0
2006-04-28,46,48,45,48,78536,0
2006-05-01,46,47.5,46,47.5,18300,0
2006-05-02,47.5,50,47.5,50,486507,0
2006-05-03,47.5,49.75,47.5,49.5,40069,0
2006-05-04,48.5,49.75,48.5,49.75,50672,0
2006-05-05,49.75,51,49.5,50,100908,0
2006-05-08,49.51,51.1,49.51,50,106920,0
2006-05-09,50.5,50.75,49.95,50.75,52650,0
2006-05-10,50.25,51.15,50.25,50.75,27613,0
2006-05-11,50.75,50.75,50.5,50.75,29966,0
2006-05-12,50.75,50.75,50.75,50.75,24000,0
2006-05-15,50,50,49.25,50,100317,0
2006-05-16,51.05,51.1,49.25,51,27532,0
2006-05-17,50,51,48.5,50,7964,0
2006-05-18,35,51,35,50,13473,0
2006-05-19,49,49,49,49,7489,0
2006-05-22,50.5,50.5,49,49,3571,0
2006-05-23,46.5,49,46.5,49,5960,0
2006-05-24,49.47,49.9,47.5,48.5,353472,0
2006-05-25,49,49,48,48.5,68657,0
2006-05-26,48,49,48,49,671,0
2006-05-30,50,51.2,50,51,8767,0
2006-05-31,51,52,49.5,52,19900,0
2006-06-01,51.02,51.02,50.75,50.99,9380,0
2006-06-02,51.22,51.24,50.96,51.04,70930,0
2006-06-05,51,51.03,50.88,50.89,56804,0
2006-06-06,51,51,50.89,51,60037,0
2006-06-07,50.88,51.01,50.48,50.98,23424,0
2006-06-08,50.75,51,48.76,49.47,152029,0
2006-06-09,49.7,49.9,48.96,49.15,13888,0
2006-06-12,49.48,49.75,47.75,48.42,92517,0
2006-06-13,48.29,48.29,47.45,47.96,7124,0
2006-06-14,48.01,49.37,48,49.37,20182,0
2006-06-15,49.33,50.12,49.22,50,109286,0
2006-06-16,49.99,50.51,49.79,49.79,223560,0
2006-06-19,49.75,50.5,49.47,50.03,101226,0
2006-06-20,50.03,50.03,49.85,50,215330,0
2006-06-21,50.03,50.03,49.95,50,46569,0
2006-06-22,50,50,49.79,49.9,91700,0
2006-06-23,50,50,49.98,50,57022,0
2006-06-26,50.23,50.23,49.85,50,111003,0
2006-06-27,50,50,49.78,50,78564,0
2006-06-28,50,50,49.94,50,304449,0
2006-06-29,50,50.54,49.96,50.34,259449,0
2006-06-30,50.61,50.61,49,49.04,2031088,0
2006-07-03,48.98,50,48.98,49.95,83847,0
2006-07-05,49.24,50,48.32,48.96,115532,0
2006-07-06,49.61,50,48.59,49.05,80511,0
2006-07-07,49.27,49.27,46.54,47.56,158052,0
2006-07-10,48,49.01,46.9,47.6,56412,0
2006-07-11,47.73,49.02,46.52,47.09,159309,0
2006-07-12,47.2,47.75,45.06,45.91,106985,0
2006-07-13,45.37,45.37,41.7,42.38,511409,0
2006-07-14,42.31,42.31,40.69,41.51,91839,0
2006-07-17,41.69,41.69,40.04,41.05,138160,0
2006-07-18,41.76,41.98,40.88,41.1,204477,0
2006-07-19,41.29,45.05,41.28,44.49,81487,0
2006-07-20,44.74,44.74,43.06,43.35,77917,0
2006-07-21,43.04,44.02,39.54,41.23,116577,0
2006-07-24,41.68,44.01,41.68,42.74,66247,0
2006-07-25,42.95,43.16,41.16,42.57,76274,0
2006-07-26,42.5,42.7,41.41,41.63,57938,0
2006-07-27,42,42.15,40.79,41.04,44980,0
2006-07-28,40.67,42.25,40.46,41.13,129689,0
2006-07-31,40.97,42.64,40.97,42.06,109653,0
2006-08-01,41.92,42.05,40,40.94,74368,0
2006-08-02,40.99,41.5,40.25,41,41856,0
2006-08-03,40.75,41.14,40.42,40.54,65232,0
2006-08-04,40.79,41.39,39.2,39.82,117984,0
2006-08-07,39.74,39.98,39.25,39.45,57908,0
2006-08-08,39.75,39.75,38.48,38.66,123872,0
2006-08-09,39.22,39.22,36.76,37.18,172349,0
2006-08-10,37.07,37.33,35.1,35.93,462267,0
2006-08-11,35.99,38.4,35.82,37.82,157127,0
2006-08-14,37.95,39.1,36.63,38.15,156237,0
2006-08-15,40.3,40.48,38.7,39.05,175937,0
2006-08-16,39.69,40.75,39.46,40.63,96177,0
2006-08-17,40.63,42.2,40.63,41.62,124070,0
2006-08-18,41.86,42,41.25,41.72,188734,0
2006-08-21,41.47,42,40.87,41,73692,0
2006-08-22,41.12,42.21,40.75,41.97,108269,0
2006-08-23,42.12,42.12,40.98,41.39,68396,0
2006-08-24,41.56,42.38,41.46,41.96,81526,0
2006-08-25,42.02,42.73,41.81,42.47,64383,0
2006-08-28,42.88,43.34,41.86,42.7,52291,0
2006-08-29,43.12,43.6,42.78,43.25,152039,0
2006-08-30,43.28,44.34,43.28,43.96,110277,0
2006-08-31,43.88,44.33,43.84,43.93,81821,0
2006-09-01,44.23,44.42,44.02,44.07,49999,0
2006-09-05,43.93,44.19,43.03,44,36238,0
2006-09-06,43.92,43.94,43.37,43.81,40513,0
2006-09-07,43.53,43.62,42.52,43.14,41647,0
2006-09-08,43.31,43.31,42.39,42.97,57202,0
2006-09-11,42.75,42.75,42.04,42.67,39755,0
2006-09-12,42.75,43.76,42.75,43.58,123166,0
2006-09-13,43.72,44,43.64,43.91,118878,0
2006-09-14,43.86,43.99,43.08,43.83,70857,0
2006-09-15,44.05,44.06,43.5,43.75,409470,0
2006-09-18,43.71,43.97,43.64,43.76,31452,0
2006-09-19,43.98,44.03,43.65,43.92,243031,0
2006-09-20,44.05,44.48,43.98,44.29,200989,0
2006-09-21,44.3,44.45,43.86,44.16,106796,0
2006-09-22,43.85,44.26,43.27,43.8,110387,0
2006-09-25,43.75,44.42,43.11,43.84,77221,0
2006-09-26,43.64,44,43.63,43.86,53100,0
2006-09-27,43.55,43.95,43.55,43.89,52866,0
2006-09-28,43.99,44,43.73,43.92,55104,0
2006-09-29,43.74,43.98,43.47,43.52,124593,0
2006-10-02,43.6,43.98,43.07,43.57,60719,0
2006-10-03,43.88,44.12,43.27,43.94,189886,0
2006-10-04,43.98,45.03,43.81,44.74,120820,0
2006-10-05,44.6,45.26,44.38,45.24,81453,0
2006-10-06,44.9,45.57,44.9,45.38,135783,0
2006-10-09,45.13,45.28,44.97,45.14,98024,0
2006-10-10,45.39,46.44,45.35,46.24,83862,0
2006-10-11,46.24,46.49,45.99,46.45,79044,0
2006-10-12,46.49,46.86,46.29,46.82,140591,0
2006-10-13,46.84,47.07,46.45,46.56,73030,0
2006-10-16,48.75,50.21,46.64,47.49,780881,0
2006-10-17,47.16,47.55,46.53,47.04,219650,0
2006-10-18,47.4,48.05,47.3,47.95,115449,0
2006-10-19,47.7,48.49,47.5,47.98,141995,0
2006-10-20,48.23,48.23,47.28,47.68,107106,0
2006-10-23,47.4,47.69,46.77,47.04,95467,0
2006-10-24,47,47,46.62,46.8,76667,0
2006-10-25,46.61,47.05,46.37,46.84,64503,0
2006-10-26,47,47,46.52,46.52,109854,0
2006-10-27,46.38,46.42,45.76,45.87,113199,0
2006-10-30,45.83,45.91,45.59,45.77,67863,0
2006-10-31,45.65,46.76,45.35,45.49,121113,0
2006-11-01,45.73,45.75,44.41,44.66,66232,0
2006-11-02,44.32,44.45,42.87,43.21,272570,0
2006-11-03,43.28,43.64,43.03,43.4,176163,0
2006-11-06,43.58,43.93,43.2,43.39,185652,0
2006-11-07,43.21,43.75,43.06,43.3,207114,0
2006-11-08,43.05,43.12,41.37,41.49,414916,0
2006-11-09,39.8,40.39,38.5,39.09,316959,0
2006-11-10,39.18,39.36,37.11,37.96,278786,0
2006-11-13,38.06,38.59,37.82,38.24,109739,0
2006-11-14,38.16,38.82,36.8,37.28,253979,0
2006-11-15,37.39,37.93,37.25,37.76,239866,0
2006-11-16,37.86,38.07,37.57,37.9,239974,0
2006-11-17,37.9,37.97,37.32,37.6,227182,0
2006-11-20,37.47,37.68,37.07,37.53,350744,0
2006-11-21,37.63,40.39,37.32,40.04,569612,0
2006-11-22,40.04,40.33,39.46,39.87,93362,0
2006-11-24,39.78,40.47,39.75,40.14,97039,0
2006-11-27,40.04,40.52,39.75,40.02,170579,0
2006-11-28,40.07,40.41,39.7,40.28,180809,0
2006-11-29,40.77,42.31,40.36,42.03,812249,0
2006-11-30,42.1,42.58,41.93,42.34,352533,0
2006-12-01,42.55,42.6,41.77,42.37,410778,0
2006-12-04,42.48,43.5,42.33,43.41,402577,0
2006-12-05,43.48,43.51,42.97,43.39,215466,0
2006-12-06,43.4,44,43,43.81,234321,0
2006-12-07,43.88,44.85,43.8,44.52,229466,0
2006-12-08,44.32,45.6,44.23,45.26,224515,0
2006-12-11,45.13,45.72,45.05,45.54,203510,0
2006-12-12,45.31,46.06,45.31,45.73,213130,0
2006-12-13,45.79,45.95,45.42,45.92,169197,0
2006-12-14,45.8,46.58,45.8,46.37,222880,0
2006-12-15,46.43,47.05,46.12,46.48,291794,0
2006-12-18,46.68,47.38,45.53,45.91,192521,0
2006-12-19,45.7,46.05,44.55,45.73,126489,0
2006-12-20,45.88,46.43,45.28,45.83,115307,0
2006-12-21,45.72,46.32,44.69,44.96,131409,0
2006-12-22,45.04,46.12,44.74,44.96,64020,0
2006-12-26,44.81,45.02,44.74,44.85,63211,0
2006-12-27,45.17,45.75,45.17,45.25,54697,0
2006-12-28,45.11,45.42,44.81,44.92,127851,0
2006-12-29,44.88,45.01,44.39,44.5,182082,0
2007-01-03,44.91,45.25,43.69,44,255858,0
2007-01-04,43.97,45.28,43.75,45.28,164270,0
2007-01-05,45.08,45.75,44.63,45.16,204725,0
2007-01-08,45.09,45.67,44.59,45.61,128184,0
2007-01-09,45.53,46.46,45.53,46.06,401376,0
2007-01-10,45.84,46.56,45.76,45.99,298733,0
2007-01-11,46.27,47.5,46.27,46.95,226206,0
2007-01-12,46.99,47.46,46.99,47.12,270284,0
2007-01-16,47.12,47.46,47.12,47.38,174825,0
2007-01-17,47.14,47.45,47.12,47.22,144378,0
2007-01-18,47.63,48,47.4,47.71,183238,0
2007-01-19,47.83,47.85,47.37,47.58,51603,0
2007-01-22,47.56,47.56,46.49,46.74,180944,0
2007-01-23,46.62,46.89,46.31,46.77,931586,0
2007-01-24,46.66,48.01,46.58,47.73,231503,0
2007-01-25,47.5,47.74,46.95,47.48,138545,0
2007-01-26,47.39,47.65,46.6,47.4,104826,0
2007-01-29,47.1,47.5,46.73,47.5,84259,0
2007-01-30,47.5,47.5,46.61,47.23,52292,0
2007-01-31,47.02,48.16,46.57,47.95,110703,0
2007-02-01,48.27,49,48.15,49,66603,0
2007-02-02,49,50,48.85,49.39,236397,0
2007-02-05,49.25,49.36,48.86,49.02,95932,0
2007-02-06,49.24,49.59,49,49.48,43278,0
2007-02-07,49.46,49.46,48.96,49.18,53096,0
2007-02-08,49.08,49.81,49.08,49.77,47367,0
2007-02-09,49.62,49.62,48.99,49.17,61709,0
2007-02-12,49.1,50.02,49.1,49.87,84227,0
2007-02-13,49.9,50.39,49.54,50.25,153551,0
2007-02-14,50.19,50.8,49.79,50.53,112324,0
2007-02-15,50.37,50.5,50.03,50.15,177142,0
2007-02-16,50.15,50.29,49.81,49.94,82294,0
2007-02-20,49.79,50.38,49.71,50.23,127797,0
2007-02-21,50.01,50.18,49.74,50.1,123645,0
2007-02-22,49.87,50.58,49.77,50.4,83016,0
2007-02-23,50.27,50.66,50.27,50.33,80251,0
2007-02-26,50.27,50.33,49.37,50.01,126729,0
2007-02-27,49.31,49.44,48.52,48.52,125827,0
2007-02-28,48.44,49.16,48.05,48.85,96510,0
2007-03-01,48.65,49.65,47.57,49.21,158356,0
2007-03-02,48.88,49.29,47.79,48.62,175319,0
2007-03-05,48,48.76,47.06,47.14,111972,0
2007-03-06,47.66,48.51,47.2,47.22,84647,0
2007-03-07,46.98,47.5,46.27,47.14,86077,0
2007-03-08,49.99,51,49.4,49.53,676142,0
2007-03-09,49.82,49.91,48.21,49.1,212376,0
2007-03-12,49.53,50.78,49.53,50.61,197177,0
2007-03-13,50.23,51.49,49.52,49.76,196565,0
2007-03-14,49.83,51.47,49.83,51.33,275556,0
2007-03-15,51.28,52.25,51.13,52.02,308678,0
2007-03-16,52.01,53.29,51.74,53.22,291832,0
2007-03-19,53.25,53.84,52.71,52.99,126128,0
2007-03-20,52.86,53.78,52.86,53.72,149712,0
2007-03-21,53.86,54.29,53.4,54.29,199259,0
2007-03-22,53.98,54.69,53.64,53.98,60030,0
2007-03-23,53.79,54.13,53.26,53.55,57895,0
2007-03-26,53.69,53.94,52.87,53.37,96263,0
2007-03-27,52.99,53.6,52.85,53,72935,0
2007-03-28,53.01,53.01,52.15,52.45,372931,0
2007-03-29,52.5,53.1,52.15,52.74,143512,0
2007-03-30,52.8,53.18,52.52,52.73,171419,0
2007-04-02,52.73,53.81,52.73,53.69,129406,0
2007-04-03,53.84,55.41,53.81,55.32,140784,0
2007-04-04,55.15,55.6,53.98,55.59,118099,0
2007-04-05,55.66,56.63,55.56,56.12,107679,0
2007-04-09,56.56,56.59,55.53,55.63,61026,0
2007-04-10,55.81,56.4,55.81,56.1,214302,0
2007-04-11,56.27,56.41,55.36,55.89,129368,0
2007-04-12,56.07,57.19,55.46,56.77,229250,0
2007-04-13,57.05,58.42,56.8,58.42,257166,0
2007-04-16,58.75,59.97,58.75,59.8,112509,0
2007-04-17,59.97,59.97,58.81,59.2,208539,0
2007-04-18,59.06,59.65,58.42,58.46,92714,0
2007-04-19,58.25,58.85,57.86,58.54,92836,0
2007-04-20,59.41,60.05,59.15,59.82,211864,0
2007-04-23,59.6,59.96,59.36,59.54,65789,0
2007-04-24,59.9,59.96,58.4,58.56,92373,0
2007-04-25,59.05,59.5,58.92,59.03,95159,0
2007-04-26,59.1,59.42,57.83,59.28,70910,0
2007-04-27,59.22,59.26,57.71,58.69,102547,0
2007-04-30,58.66,58.66,57.03,57.52,88756,0
2007-05-01,57.68,58.02,56.37,57.5,125493,0
2007-05-02,57.42,59.15,57.42,58.62,121690,0
2007-05-03,58.79,58.79,57.5,58.25,142123,0
2007-05-04,58.65,59.25,58.43,59.25,114026,0
2007-05-07,60,60.94,59.1,59.5,285580,0
2007-05-08,59.44,59.71,58.52,59.63,110290,0
2007-05-09,59.17,59.21,58.53,58.9,74329,0
2007-05-10,58.63,59.5,58.14,59,130388,0
2007-05-11,59.48,59.7,58.85,59.22,54557,0
2007-05-14,59.53,59.53,57.78,58.5,68858,0
2007-05-15,58.33,59.61,58.27,58.27,62956,0
2007-05-16,58.62,59.05,57.33,59,75734,0
2007-05-17,57.95,58.8,57.75,58.45,79787,0
2007-05-18,58.7,58.96,58.11,58.53,88760,0
2007-05-21,58.72,58.87,58.38,58.73,64448,0
2007-05-22,58.92,59.35,58.75,59,98498,0
2007-05-23,59.22,59.31,58.25,58.34,63332,0
2007-05-24,58.34,58.82,57.49,57.58,100300,0
2007-05-25,57.7,58.96,57.61,58.24,67229,0
2007-05-29,58.52,59.52,58.04,58.89,115475,0
2007-05-30,58.37,59.19,58.31,58.7,124285,0
2007-05-31,58.54,59.03,57.93,58.63,117001,0
2007-06-01,58.7,59.79,58.26,58.79,209611,0
2007-06-04,58.79,59.27,58.06,58.3,139853,0
2007-06-05,58.12,58.44,57.51,57.72,131658,0
2007-06-06,57.23,57.62,56.41,57.32,137782,0
2007-06-07,56.77,57.3,56.41,56.52,109926,0
2007-06-08,56.62,57.7,56.55,57.56,97489,0
2007-06-11,57.51,57.73,56.26,57.69,105246,0
2007-06-12,57.47,57.47,56.1,56.53,191855,0
2007-06-13,56.77,56.78,56.1,56.55,88439,0
2007-06-14,56.62,57.1,56.17,57.06,119004,0
2007-06-15,57.84,58.99,57.29,58.22,211711,0
2007-06-18,58.52,58.58,57.73,58.48,137995,0
2007-06-19,58.11,58.6,57.23,58.5,113583,0
2007-06-20,58.73,59.01,57.86,58.51,128547,0
2007-06-21,58.07,58.95,57.67,58.6,112511,0
2007-06-22,58.6,58.87,57.49,58.56,1029802,0
2007-06-25,58.48,58.99,57.61,58.04,144506,0
2007-06-26,58.22,58.91,57.05,57.68,207764,0
2007-06-27,57.23,58.99,57.18,58.44,176981,0
2007-06-28,58.6,59.96,58.48,59.72,149405,0
2007-06-29,59.93,59.94,58.33,58.94,138561,0
2007-07-02,59.1,59.69,59.1,59.58,77195,0
2007-07-03,59.53,60.19,59.53,60.05,38684,0
2007-07-05,60.23,60.58,59.77,60.12,70008,0
2007-07-06,60.39,61.08,60.2,60.83,39904,0
2007-07-09,60.82,61,59.49,60.29,122299,0
2007-07-10,59.69,60.3,58.87,59.14,78788,0
2007-07-11,59.11,59.58,58.8,59.44,74087,0
2007-07-12,59.7,60.27,59.2,59.99,94876,0
2007-07-13,59.86,60.54,59.65,60.36,48023,0
2007-07-16,60.06,60.2,59.14,59.66,91427,0
2007-07-17,59.65,60.65,59.15,60.04,119143,0
2007-07-18,59.92,60.51,59.65,60.22,104849,0
2007-07-19,60.48,60.6,59.54,59.84,65424,0
2007-07-20,59.71,59.87,58.68,59.12,93012,0
2007-07-23,59.23,60.01,58.34,58.82,147103,0
2007-07-24,58.31,58.82,57.16,57.62,126511,0
2007-07-25,57.93,58.04,55.82,57.15,93688,0
2007-07-26,56.28,56.37,53.95,55.61,127684,0
2007-07-27,55.36,55.36,53.31,53.38,133569,0
2007-07-30,53.44,54.6,53.22,54.31,102002,0
2007-07-31,54.8,54.91,53.99,54.21,109763,0
2007-08-01,54.23,55.2,53.15,54.99,85533,0
2007-08-02,54.83,55.41,53.76,54.88,155854,0
2007-08-03,55.1,56.27,54.17,54.36,154058,0
2007-08-06,54.17,54.61,52.06,53.75,219063,0
2007-08-07,53.32,54.41,52.63,54.2,203080,0
2007-08-08,54.76,54.8,53.43,54.17,491753,0
2007-08-09,53.4,54.73,50.21,52.41,456246,0
2007-08-10,51.14,53.88,50.01,52.32,401426,0
2007-08-13,53.25,54.91,52.04,52.89,197679,0
2007-08-14,52.89,53.77,51.79,52.4,149867,0
2007-08-15,51.86,53.39,50.76,50.86,129674,0
2007-08-16,50.71,52.38,48.34,50.3,218056,0
2007-08-17,52.02,54.66,49.19,50.44,155109,0
2007-08-20,50.76,50.99,49.35,50.4,133401,0
2007-08-21,50.11,51.02,49.95,50.87,99993,0
2007-08-22,51.06,51.49,50.26,51.23,137822,0
2007-08-23,51.51,51.59,50.52,50.8,76617,0
2007-08-24,50.8,51.44,50.73,51.2,84594,0
2007-08-27,51.14,51.35,50.4,50.57,168057,0
2007-08-28,50.13,50.2,48.84,48.94,174398,0
2007-08-29,49.12,50.74,49.07,50.58,120918,0
2007-08-30,49.95,51.15,49.67,50.28,111149,0
2007-08-31,50.91,51.15,50.33,50.74,100829,0
2007-09-04,50.46,51.2,50.03,50.97,136318,0
2007-09-05,50.54,51.17,50.52,50.87,124205,0
2007-09-06,50.93,51.07,50.13,50.91,1366254,0
2007-09-07,50.1,50.38,49.65,50.18,135876,0
2007-09-10,50.26,50.78,48.89,49.23,59472,0
2007-09-11,49.66,50.67,49.66,49.96,152153,0
2007-09-12,49.91,51.92,49.63,51.43,853954,0
2007-09-13,51.43,55.12,51.43,52.96,255476,0
2007-09-14,52.81,53.14,52.07,52.52,129601,0
2007-09-17,52.22,52.36,51.43,51.54,188476,0
2007-09-18,51.81,53.47,51,53.44,119831,0
2007-09-19,53.89,54.96,53.89,54.55,133029,0
2007-09-20,54.58,55.9,53.51,53.95,99326,0
2007-09-21,54.1,54.42,53.77,53.9,122367,0
2007-09-24,53.55,54.11,52.68,53.1,191207,0
2007-09-25,52.69,53.85,52.58,53.56,45492,0
2007-09-26,53.7,53.7,52.73,53.18,42208,0
2007-09-27,53.48,53.48,52.77,52.94,101888,0
2007-09-28,52.75,52.91,51.29,51.63,110837,0
2007-10-01,51.63,52.78,51.18,52.68,71834,0
2007-10-02,52.53,52.99,52.32,52.75,45300,0
2007-10-03,52.36,53.14,52.36,52.52,115225,0
2007-10-04,52.78,53,51.77,52.22,146162,0
2007-10-05,52.35,54.93,52.15,54.36,57977,0
2007-10-08,53.93,54.3,52.72,53.91,43109,0
2007-10-09,53.91,54.39,53.41,54.27,82818,0
2007-10-10,53.96,54.84,53.71,54.67,73935,0
2007-10-11,54.84,54.84,53.91,54.19,92128,0
2007-10-12,54.07,54.67,54.07,54.52,92925,0
2007-10-15,54.24,55.78,53.9,55.77,201125,0
2007-10-16,55.75,56.49,54.94,56,192044,0
2007-10-17,56.48,56.75,56.1,56.64,100863,0
2007-10-18,56.41,56.91,56,56.91,76538,0
2007-10-19,56.92,56.92,56,56.24,208811,0
2007-10-22,55.98,57.32,55.21,57.09,326783,0
2007-10-23,57.22,57.55,56.87,57.4,170204,0
2007-10-24,57.08,57.8,56.3,57.48,154508,0
2007-10-25,57.56,57.75,56.85,57.55,239754,0
2007-10-26,57.91,58.33,57.16,58.22,194007,0
2007-10-29,58.56,58.56,57.85,58.07,138843,0
2007-10-30,57.93,58.68,57.24,58.23,188049,0
2007-10-31,58.35,58.66,57.47,58.59,114062,0
2007-11-01,57.84,58.54,56.7,57.17,103625,0
2007-11-02,57.64,57.85,56.66,57.6,106032,0
2007-11-05,56.77,57.74,56.62,57.45,59212,0
2007-11-06,57.53,58.68,56.77,57.39,82982,0
2007-11-07,56.45,56.8,56.15,56.15,58906,0
2007-11-08,56.2,57.18,56.15,56.6,189068,0
2007-11-09,56,56.11,55,55.13,232403,0
2007-11-12,54.91,55.86,54.91,55.51,161998,0
2007-11-13,55.66,56,55.42,55.86,153777,0
2007-11-14,56,57.38,56,56.68,72791,0
2007-11-15,56.01,57.1,55.17,56.02,97634,0
2007-11-16,55.96,55.96,55.4,55.81,168703,0
2007-11-19,55.32,55.32,53.66,53.95,136207,0
2007-11-20,54.05,54.66,53.5,54.4,139155,0
2007-11-21,53.98,54.39,53.51,53.84,57921,0
2007-11-23,53.98,54.78,53.92,53.99,75424,0
2007-11-26,53.99,54.06,52.05,52.3,129100,0
2007-11-27,52.32,52.51,51.32,52.02,177615,0
2007-11-28,52.54,52.8,52.05,52.58,208024,0
2007-11-29,52.5,53.22,52.14,52.36,121147,0
2007-11-30,53,53,51.92,52.65,159705,0
2007-12-03,52.45,53.52,52.44,52.63,87096,0
2007-12-04,52.28,52.91,52.04,52.63,70543,0
2007-12-05,53.04,53.33,52.7,53.07,136295,0
2007-12-06,53.07,54.09,53.05,54.09,97731,0
2007-12-07,54.09,54.3,53.86,54.12,94311,0
2007-12-10,54.14,54.32,53.79,53.94,400886,0
2007-12-11,54.18,54.96,53.36,53.67,384174,0
2007-12-12,54.23,54.55,53.51,54.24,196721,0
2007-12-13,53.71,54.21,52.81,54.04,136323,0
2007-12-14,53.5,53.77,52.02,52.5,122184,0
2007-12-17,52.11,52.87,51.89,52.75,105039,0
2007-12-18,53.37,53.71,52.3,53.35,126858,0
2007-12-19,53.16,53.62,52.93,53.2,103264,0
2007-12-20,53.75,54.29,52.61,54.27,158656,0
2007-12-21,55.14,55.63,54.58,55.61,156366,0
2007-12-24,55.76,55.99,54.75,55.54,25817,0
2007-12-26,55.44,55.96,55.27,55.46,49463,0
2007-12-27,55.43,55.44,53.78,53.78,84934,0
2007-12-28,54.21,55.19,53.51,53.6,46712,0
2007-12-31,53.37,54.54,52.44,54.22,91986,0
2008-01-02,54.03,54.5,51.4,52.6,138307,0
2008-01-03,52.6,52.98,52.3,52.94,201959,0
2008-01-04,52.1,52.42,51.62,52.02,302636,0
2008-01-07,52.37,52.93,51.08,51.92,315237,0
2008-01-08,52.55,52.71,49.2,50,374229,0
2008-01-09,49.78,49.89,46.52,48.1,315326,0
2008-01-10,47.59,51.32,47.59,49.97,309056,0
2008-01-11,49.48,49.71,49.18,49.31,174346,0
2008-01-14,49.39,51.25,49.28,51.1,284761,0
2008-01-15,50.31,50.73,50.02,50.29,255884,0
2008-01-16,50.06,51.6,49.86,51.08,157910,0
2008-01-17,51.16,51.65,49.76,49.79,104340,0
2008-01-18,49.77,51.06,49.73,50.09,156862,0
2008-01-22,48.09,50.46,47,49.81,131363,0
2008-01-23,49.13,50,48.8,49.99,198105,0
2008-01-24,49.52,50.1,49.1,49.57,169496,0
2008-01-25,50.19,50.32,49.39,49.64,200356,0
2008-01-28,49.44,50.16,48.81,49.91,126677,0
2008-01-29,50.28,50.52,49.57,49.81,160555,0
2008-01-30,49.46,50.15,48.62,48.67,154052,0
2008-01-31,48.34,50.05,48.34,49.94,255176,0
2008-02-01,50.19,50.49,48.87,49.95,100090,0
2008-02-04,49.91,50.15,49.15,49.91,133072,0
2008-02-05,49.51,49.95,49.06,49.53,150315,0
2008-02-06,49.87,49.91,49.2,49.5,107790,0
2008-02-07,49.15,50.06,48.95,49.26,216979,0
2008-02-08,48.78,50,48.78,49.21,183435,0
2008-02-11,49.45,49.84,48.5,49.46,82606,0
2008-02-12,49.56,49.6,48.99,49.42,107980,0
2008-02-13,49.96,49.96,49,49.52,82345,0
2008-02-14,49.5,49.78,48.87,48.96,181025,0
2008-02-15,48.6,49.22,48.13,48.55,95980,0
2008-02-19,49,49.33,48.02,48.51,105383,0
2008-02-20,48.27,49.48,47.9,49.4,95888,0
2008-02-21,49.84,50.01,47.58,47.58,120289,0
2008-02-22,47.56,47.99,46.77,47.13,158872,0
2008-02-25,47.05,48.26,46.77,47.97,214458,0
2008-02-26,48,49.29,48,49.25,121998,0
2008-02-27,47.08,54.31,47.08,51.86,386506,0
2008-02-28,51.65,52.38,50.51,51.51,148998,0
2008-02-29,50.97,51.29,50,50.6,190342,0
2008-03-03,50.7,51.34,49.75,50.3,82941,0
2008-03-04,49.78,51,49.75,50.85,128290,0
2008-03-05,51,51.17,50.12,50.53,135588,0
2008-03-06,50.16,50.92,50.16,50.5,121161,0
2008-03-07,49.86,51.47,49.86,50.86,88282,0
2008-03-10,51.15,51.19,50.5,50.7,183773,0
2008-03-11,51.31,53.68,50.86,53.55,255929,0
2008-03-12,53.45,53.55,51.75,52.86,109856,0
2008-03-13,52.22,53.92,51.45,53.72,123887,0
2008-03-14,53.75,53.79,51.35,51.7,191595,0
2008-03-17,50.34,51.97,50,50.75,137311,0
2008-03-18,51.84,51.84,50.46,51.17,241490,0
2008-03-19,51.25,52.37,51.03,51.32,174630,0
2008-03-20,51.82,53.2,51.38,52.97,341842,0
2008-03-24,53.35,53.99,53.08,53.5,203409,0
2008-03-25,53.4,53.78,52.62,53.73,89306,0
2008-03-26,53.37,53.87,52.9,53.67,81344,0
2008-03-27,53.4,53.5,52.83,53.01,58427,0
2008-03-28,53.37,53.7,53.02,53.12,66648,0
2008-03-31,53.31,55.18,53.31,55,215458,0
2008-04-01,55.77,57.44,55.77,57.15,380822,0
2008-04-02,57.17,57.8,56.3,57.28,207649,0
2008-04-03,57.25,58.76,57.25,58.61,333091,0
2008-04-04,58.77,60.22,58.61,59.25,335155,0
2008-04-07,59.55,60,59,59.19,153381,0
2008-04-08,58.69,59.98,58.69,59.18,147978,0
2008-04-09,59.4,59.64,57.82,57.95,140442,0
2008-04-10,58.05,58.63,57.87,58.51,193358,0
2008-04-11,57.93,58.81,57.23,57.45,101281,0
2008-04-14,57.39,59.03,57.39,58.54,120699,0
2008-04-15,58.82,58.87,57.48,58.59,85693,0
2008-04-16,59.29,60.03,59.03,59.9,143283,0
2008-04-17,59.52,59.89,59.03,59.33,69359,0
2008-04-18,60.2,60.2,58.93,59.27,157113,0
2008-04-21,58.9,59.65,58.38,59.05,87545,0
2008-04-22,58.65,59.06,56.6,57.3,156324,0
2008-04-23,57.56,59.27,56.55,58.47,88729,0
2008-04-24,58.38,60.21,57.79,59.04,183173,0
2008-04-25,59.16,59.74,59.16,59.5,263463,0
2008-04-28,59.33,60.5,59.23,60.4,94259,0
2008-04-29,60.3,61.08,59.78,60.96,166288,0
2008-04-30,61.15,62.26,60.59,60.68,115582,0
2008-05-01,60.76,62.3,59.07,62.2,164356,0
2008-05-02,62.41,62.59,61.09,61.72,78701,0
2008-05-05,61.44,62.35,61.31,61.57,62049,0
2008-05-06,61.25,62.02,61.25,61.46,87049,0
2008-05-07,61.84,62.76,58.8,59.85,121885,0
2008-05-08,59.01,62.49,59.01,61.38,219014,0
2008-05-09,59.85,61.81,59.62,60.99,222234,0
2008-05-12,61.2,63.45,60.71,63.3,201505,0
2008-05-13,62.07,64.19,61.67,63.64,264754,0
2008-05-14,63.64,65.53,63.11,64.92,280553,0
2008-05-15,64.82,66,64.32,64.63,397801,0
2008-05-16,65.02,65.55,64.13,64.9,408570,0
2008-05-19,64.9,66.45,63.82,64.23,211650,0
2008-05-20,63.91,64.25,62.4,62.61,105262,0
2008-05-21,62.78,64.85,62.78,63.47,180580,0
2008-05-22,63.36,63.41,62.11,62.51,110970,0
2008-05-23,62.16,63.33,59.82,61.76,360036,0
2008-05-27,61.75,62.51,60.14,61.81,206345,0
2008-05-28,62.14,62.45,60.72,61.26,118010,0
2008-05-29,60.99,63.22,60.8,62.03,171784,0
2008-05-30,62.21,62.21,60.86,61.9,227813,0
2008-06-02,61.71,61.71,60.44,61.34,235239,0
2008-06-03,61.5,62.07,60.48,61.17,250500,0
2008-06-04,60.85,62.66,60,62.31,164580,0
2008-06-05,62.36,62.78,61.6,62.75,140255,0
2008-06-06,62.31,62.67,59.96,59.97,93176,0
2008-06-09,59.93,60.26,58.55,59.6,164415,0
2008-06-10,59.28,60.99,58.54,60.28,184327,0
2008-06-11,60.02,60.02,57.73,58.28,206446,0
2008-06-12,58.75,59,57.55,57.76,136640,0
2008-06-13,57.86,59.55,57.86,59.45,160117,0
2008-06-16,59.35,59.35,57.18,57.8,271136,0
2008-06-17,57.75,58.24,57.22,57.75,165331,0
2008-06-18,57.15,57.88,55.02,55.54,240322,0
2008-06-19,55.34,57.24,55.13,56.84,211615,0
2008-06-20,56.47,56.52,54.21,55.47,264117,0
2008-06-23,56.34,56.34,54.95,55.06,124482,0
2008-06-24,54.48,55.47,53.18,53.21,128217,0
2008-06-25,53.37,53.93,52.42,53.05,220324,0
2008-06-26,52.59,53.19,51.63,51.73,242477,0
2008-06-27,51.63,52.21,50.2,50.27,274508,0
2008-06-30,50.13,50.42,49.41,49.46,307405,0
2008-07-01,47.89,49.12,46.7,46.95,607432,0
2008-07-02,46.77,47.37,45.28,45.39,402648,0
2008-07-03,45.68,46.35,45.14,45.41,98257,0
2008-07-07,45.76,46.15,43.91,43.91,293848,0
2008-07-08,44.1,45.41,43.86,45.25,380311,0
2008-07-09,45.17,46.17,44.87,45.06,259238,0
2008-07-10,45.48,48.43,45.48,45.9,407545,0
2008-07-11,45.5,46.05,44.48,45.78,252397,0
2008-07-14,46.48,48.45,44.99,45.31,238761,0
2008-07-15,44.64,46.31,43.86,45.52,373892,0
2008-07-16,45.89,49.2,45.47,49.04,419485,0
2008-07-17,49.49,49.49,48.15,49.07,327082,0
2008-07-18,49.03,49.47,48.17,48.42,134546,0
2008-07-21,48,49.17,47.99,48.79,164112,0
2008-07-22,48.3,51,48.3,50.6,310187,0
2008-07-23,50.43,50.94,49.27,49.48,276616,0
2008-07-24,49.81,50.27,48.05,48.18,171478,0
2008-07-25,48.76,50.04,48.23,48.69,120833,0
2008-07-28,48.45,49.12,47.29,47.67,140102,0
2008-07-29,47.58,49.3,47.19,48.04,222581,0
2008-07-30,48.69,48.69,46.72,47.62,173569,0
2008-07-31,46.55,48.59,45.86,48.13,198016,0
2008-08-01,48.26,48.3,46.78,48.11,195105,0
2008-08-04,47.91,47.94,46.11,46.67,138824,0
2008-08-05,47.41,47.85,46.16,47.21,190231,0
2008-08-06,46.72,47.58,45.75,47.02,198160,0
2008-08-07,47.16,48.62,46.51,48.6,298569,0
2008-08-08,48.45,52.07,45.65,51.35,438659,0
2008-08-11,51.35,54.87,51.16,53.7,338203,0
2008-08-12,53.44,53.85,52.4,52.67,145002,0
2008-08-13,52.55,52.99,51.78,52.13,148417,0
2008-08-14,52,53.8,52,53.33,157848,0
2008-08-15,53.81,54.43,52.47,53.49,157692,0
2008-08-18,53.53,54.06,52.75,52.93,157845,0
2008-08-19,53.34,53.34,51.95,52.27,162970,0
2008-08-20,52.37,53.07,50.74,51.35,251652,0
2008-08-21,51.1,51.64,49.92,51.3,222208,0
2008-08-22,51.51,53.74,51.51,53.63,159594,0
2008-08-25,53.33,54.49,52.34,54.14,257543,0
2008-08-26,54.01,55.32,53.26,55.22,369842,0
2008-08-27,55.32,55.32,54.58,55.08,555383,0
2008-08-28,55.17,57.92,55.15,57.45,322334,0
2008-08-29,57.32,57.99,55.87,57.74,189385,0
2008-09-02,58.25,59.03,56.72,57.25,320709,0
2008-09-03,57.26,57.31,55.16,55.96,292174,0
2008-09-04,55.57,55.86,53.39,53.82,186460,0
2008-09-05,53.42,53.49,50.41,52.51,511251,0
2008-09-08,53.8,53.99,52.31,53.12,271759,0
2008-09-09,53.24,53.53,47.19,47.76,801797,0
2008-09-10,48.71,50.36,48.71,49.92,643369,0
2008-09-11,48.75,51.08,47.72,50.61,555305,0
2008-09-12,50.41,51.44,49.58,51.29,265931,0
2008-09-15,49.88,52.08,48.91,49.07,360683,0
2008-09-16,48.56,50,46.62,48.03,512566,0
2008-09-17,47.15,48.16,44.01,45.93,395662,0
2008-09-18,46.93,50.41,45.01,48.64,424259,0
2008-09-19,52.42,52.42,48.83,51.56,417632,0
2008-09-22,50.84,52.41,49.49,49.98,218945,0
2008-09-23,50.1,50.57,47.69,47.69,135405,0
2008-09-24,48.78,48.78,45.52,45.63,212401,0
2008-09-25,45.81,46.1,45.21,45.89,139487,0
2008-09-26,44.39,44.95,43,43.59,283426,0
2008-09-29,42.89,43.44,37.78,37.94,289098,0
2008-09-30,38.2,41.91,38.2,40.31,268945,0
2008-10-01,39.64,39.79,37.79,38.09,145135,0
2008-10-02,37.89,38.56,34.5,34.59,303814,0
2008-10-03,35.43,36.66,33.65,33.84,278080,0
2008-10-06,32.68,34.49,29.02,30.58,366645,0
2008-10-07,31,31.62,27.3,27.73,483297,0
2008-10-08,27.23,28.07,24.7,26.58,436894,0
2008-10-09,27.24,29.26,26.27,26.91,571983,0
2008-10-10,25.15,25.38,20,23,622745,0
2008-10-13,23.71,26.95,23.22,26.95,712441,0
2008-10-14,28.21,30.49,25.97,30.07,430857,0
2008-10-15,29.99,29.99,26.01,26.2,370545,0
2008-10-16,26.01,28.25,25.45,26.92,486553,0
2008-10-17,26.99,29.83,26.08,28.88,493858,0
2008-10-20,29.53,29.74,27.44,29.3,177154,0
2008-10-21,28.84,30.23,28.24,29,252180,0
2008-10-22,28.4,29.22,25.2,26.1,305387,0
2008-10-23,26.2,26.2,22.59,23.85,263584,0
2008-10-24,22.11,23.4,21.7,22.5,179168,0
2008-10-27,22.09,22.09,18.75,18.94,431977,0
2008-10-28,19.53,20.3,18.04,18.96,391756,0
2008-10-29,19.22,19.31,17.16,17.8,470700,0
2008-10-30,17.8,19.38,17.45,18.48,256854,0
2008-10-31,18.3,19.52,17.73,19.32,272103,0
2008-11-03,19.3,21.14,19.15,20.98,333816,0
2008-11-04,21.04,23.13,21.04,22.76,422013,0
2008-11-05,23.15,23.33,22.47,22.71,402397,0
2008-11-06,22.61,22.82,20.86,21.03,280862,0
2008-11-07,21.18,22.48,21.18,22,377384,0
2008-11-10,22.5,22.77,21.21,21.73,381408,0
2008-11-11,21.49,21.55,19.65,19.78,191051,0
2008-11-12,19.5,19.5,16.14,16.34,324397,0
2008-11-13,16.81,17.98,15.42,17.81,388733,0
2008-11-14,17.47,17.98,15.84,15.9,229086,0
2008-11-17,15.74,16.42,14.97,15.16,301181,0
2008-11-18,15.24,15.26,10.38,10.92,1111560,0
2008-11-19,10.81,11.72,10.65,11.1,1131965,0
2008-11-20,11,11.29,8.99,9.05,500611,0
2008-11-21,9.27,10.12,9.01,9.91,514596,0
2008-11-24,10.04,12.66,9.6,12.59,536774,0
2008-11-25,12.8,13.99,11.78,13.92,540347,0
2008-11-26,13.48,15.6,13.3,15.47,324922,0
2008-11-28,15.25,15.7,14.92,15.3,96357,0
2008-12-01,14.72,14.8,12.14,12.15,296894,0
2008-12-02,12.53,13.72,11.73,13.49,321559,0
2008-12-03,13.11,14.12,12.84,13.97,263467,0
2008-12-04,13.57,14.45,12.73,13.12,266138,0
2008-12-05,12.87,13.34,11.82,13.34,279544,0
2008-12-08,13.8,15.51,12.95,15.26,226826,0
2008-12-09,14.52,16.16,14.28,15.73,309976,0
2008-12-10,15.96,17.39,15.81,16.43,186087,0
2008-12-11,16.33,16.54,14.45,14.8,319024,0
2008-12-12,14.29,16,14.15,15.89,320637,0
2008-12-15,16.05,16.27,14.11,14.46,262866,0
2008-12-16,14.8,15.12,14.28,15.09,229731,0
2008-12-17,14.86,16.41,14.68,16.08,230372,0
2008-12-18,16.53,16.74,14.77,14.97,266879,0
2008-12-19,15.36,16.44,14.53,16.37,300788,0
2008-12-22,16.51,17.4,15.69,16.1,198692,0
2008-12-23,16.42,16.79,16,16.18,145055,0
2008-12-24,16.35,16.79,16.29,16.56,31692,0
2008-12-26,16.77,17.54,16.77,17.47,62981,0
2008-12-29,17.6,17.95,16.61,16.78,95938,0
2008-12-30,16.97,17.66,16.67,17.31,174229,0
2008-12-31,17.36,19.38,17.36,18.9,263015,0
2009-01-02,19,20.28,18.87,20.02,134414,0
2009-01-05,20.08,20.72,19.73,20.43,168874,0
2009-01-06,20.42,22.13,19.98,21.93,201299,0
2009-01-07,22.63,24.78,22.56,22.95,381995,0
2009-01-08,23.03,24.2,22.25,24.05,206397,0
2009-01-09,24.05,24.83,23.04,23.24,342580,0
2009-01-12,23.13,23.2,21.18,21.46,222821,0
2009-01-13,21.34,21.93,20.16,20.6,243676,0
2009-01-14,20.19,20.39,18.28,18.33,235834,0
2009-01-15,18.55,19.47,17.2,18.93,248931,0
2009-01-16,19.27,19.76,17.49,18.06,211209,0
2009-01-20,17.75,17.8,16.28,16.45,225898,0
2009-01-21,16.71,17.77,16.11,17.56,159970,0
2009-01-22,17.01,17.58,16.26,16.99,174101,0
2009-01-23,16.49,16.85,16.05,16.2,230940,0
2009-01-26,16.17,16.94,15.77,16.61,228061,0
2009-01-27,16.64,17.02,16.58,16.79,136476,0
2009-01-28,17.19,17.54,16.79,17.39,144709,0
2009-01-29,17.18,17.56,15.67,15.78,150701,0
2009-01-30,16.03,16.03,14.19,14.51,161780,0
2009-02-02,14.22,14.22,12.73,13.04,325229,0
2009-02-03,13.04,13.52,11.28,11.78,372126,0
2009-02-04,11.68,13.69,11.67,12.97,297587,0
2009-02-05,12.79,13.62,12.28,13.34,151026,0
2009-02-06,13.28,17.55,13.22,16.95,448596,0
2009-02-09,16.74,17.52,16.01,17.37,250805,0
2009-02-10,17.07,18.68,15.86,16.54,351894,0
2009-02-11,16.7,17.08,15.99,16.42,198123,0
2009-02-12,16.03,16.31,15.56,16.31,143093,0
2009-02-13,16.38,16.72,15.7,15.87,125918,0
2009-02-17,15.11,15.14,14.46,14.68,158586,0
2009-02-18,15.02,15.09,13.66,14,116771,0
2009-02-19,14.17,14.86,13.97,14.23,176184,0
2009-02-20,13.89,13.89,12.77,13.78,242041,0
2009-02-23,13.86,14.37,12.81,12.99,153223,0
2009-02-24,13.27,15.34,12.76,14.9,276817,0
2009-02-25,14.97,15.48,13.06,14.38,259192,0
2009-02-26,14.58,14.93,13.66,13.92,246236,0
2009-02-27,13.47,14.71,13.47,14.14,279132,0
2009-03-02,13.75,13.75,12.25,12.37,217328,0
2009-03-03,12.78,13.34,11.94,11.99,190170,0
2009-03-04,12.31,12.44,11.7,12.05,232628,0
2009-03-05,11.65,11.94,10.27,10.31,351760,0
2009-03-06,10.49,10.85,10.12,10.71,216847,0
2009-03-09,10.6,11.41,9.84,10.03,341944,0
2009-03-10,10.47,11.38,10.32,11.31,277014,0
2009-03-11,11.38,12.37,11.27,11.6,226756,0
2009-03-12,11.49,12.91,11.13,12.83,252365,0
2009-03-13,13,13.94,12.78,13.59,241866,0
2009-03-16,13.79,14.59,13.39,13.51,223420,0
2009-03-17,13.46,14.86,13.29,14.47,238432,0
2009-03-18,13.56,16.81,13.56,16.6,376608,0
2009-03-19,16.85,17.94,16.61,17.08,405498,0
2009-03-20,17.16,17.17,15.89,16.27,369025,0
2009-03-23,17.11,20.03,17.05,20.03,331348,0
2009-03-24,19.61,19.99,18.25,18.25,258933,0
2009-03-25,18.4,19.55,16.93,18.42,334885,0
2009-03-26,18.71,19.31,18.38,19.27,436681,0
2009-03-27,18.82,19.58,17.82,17.9,316537,0
2009-03-30,17.34,17.76,15.21,16.24,223331,0
2009-03-31,16.56,18.43,16.49,17.35,331718,0
2009-04-01,17.04,18.05,16.55,17.96,195115,0
2009-04-02,18.63,20.37,18.37,19.58,281719,0
2009-04-03,19.58,20.19,19.14,19.82,229039,0
2009-04-06,19.5,19.5,18.22,18.97,220249,0
2009-04-07,18.55,18.81,17.53,17.54,190014,0
2009-04-08,17.56,18.28,16.85,18.14,466474,0
2009-04-09,18.74,21.26,18.27,21.06,489630,0
2009-04-13,20.75,22.48,20.3,22.38,249695,0
2009-04-14,21.88,22.28,20.85,21.69,220141,0
2009-04-15,21.43,22.47,20.97,22.02,193082,0
2009-04-16,22.33,24.35,21.92,23.99,185537,0
2009-04-17,24.12,24.75,23.01,24.38,144585,0
2009-04-20,23.37,23.38,20.73,20.93,237067,0
2009-04-21,20.84,24.73,20.46,24.28,251677,0
2009-04-22,23.7,24.67,23.4,23.94,271805,0
2009-04-23,24.61,24.61,22.58,23.6,334594,0
2009-04-24,23.87,26.11,23.63,25.66,265748,0
2009-04-27,25.26,25.61,23.18,23.94,180780,0
2009-04-28,23.53,25.06,23.38,24.34,350520,0
2009-04-29,24.53,26.84,24.33,26.27,390872,0
2009-04-30,26.71,28.96,26.53,26.55,259476,0
2009-05-01,26.55,28.72,26.06,28.05,399867,0
2009-05-04,28.32,30.05,28.25,28.9,282992,0
2009-05-05,32.27,33.63,30.01,31.09,503106,0
2009-05-06,31.6,32.81,31.21,32.68,285207,0
2009-05-07,32.74,33.49,28.35,29.47,270119,0
2009-05-08,29.9,30.21,28.7,29.57,293799,0
2009-05-11,28.69,29.98,28.69,29.32,284908,0
2009-05-12,28.25,28.25,24.94,25.9,622639,0
2009-05-13,23,23.94,22.5,22.67,2068556,0
2009-05-14,22.89,23.71,22.5,23.39,917203,0
2009-05-15,23.12,24.4,23.12,23.74,593290,0
2009-05-18,24.15,24.96,24.15,24.86,439188,0
2009-05-19,24.75,25.44,23.77,24.96,702907,0
2009-05-20,25.13,25.71,23.33,23.47,692526,0
2009-05-21,23,23.15,22.12,22.48,545475,0
2009-05-22,22.62,23.69,22.01,23.28,547599,0
2009-05-26,23.01,24.96,23,24.74,499389,0
2009-05-27,24.74,25.49,24.61,24.76,411858,0
2009-05-28,25,25.8,24.25,24.97,267280,0
2009-05-29,25.3,25.91,25,25.88,235855,0
2009-06-01,26.32,26.95,25.52,26.18,304839,0
2009-06-02,25.91,26.51,25.57,26.07,237009,0
2009-06-03,25.75,25.93,25.3,25.74,229466,0
2009-06-04,25.89,26.6,25.61,26.32,211040,0
2009-06-05,26.08,26.4,25.5,26.07,255106,0
2009-06-08,25.35,25.71,23.54,24.42,464279,0
2009-06-09,24.49,25.31,24.46,24.97,175788,0
2009-06-10,25.21,25.6,24.9,25.55,259214,0
2009-06-11,25.52,25.74,25.1,25.18,168310,0
2009-06-12,24.9,24.94,24.15,24.67,131882,0
2009-06-15,24.17,24.35,23.52,24.09,328064,0
2009-06-16,24.13,24.3,22.64,22.84,213936,0
2009-06-17,22.92,23.28,21.96,22.64,246863,0
2009-06-18,22.66,23.61,21.71,23.41,256642,0
2009-06-19,23.82,23.86,23.38,23.84,229807,0
2009-06-22,23.51,23.56,22,22.04,246832,0
2009-06-23,22.35,22.49,20.85,21.06,391680,0
2009-06-24,21.63,22.2,21.08,21.38,211907,0
2009-06-25,21.2,22.51,21.04,22.51,323907,0
2009-06-26,22.47,24.05,21.38,23.97,917517,0
2009-06-29,24.04,24.04,22.86,23.78,240721,0
2009-06-30,23.73,24.23,22.92,23.19,186685,0
2009-07-01,23.21,24.85,23.21,23.88,276289,0
2009-07-02,23.41,23.57,22.13,22.27,218601,0
2009-07-06,22.32,22.37,21.57,22.09,251925,0
2009-07-07,22.17,22.44,21.1,21.12,207375,0
2009-07-08,21.2,21.9,20.51,21.01,191528,0
2009-07-09,21.12,21.22,20.5,20.62,174274,0
2009-07-10,20.49,21.81,19.84,21.39,392597,0
2009-07-13,21.43,21.43,20.15,20.83,340951,0
2009-07-14,20.83,21.51,20.83,21.35,206762,0
2009-07-15,21.86,22.92,21.4,22.62,324995,0
2009-07-16,22.5,23.31,22.2,23.09,284996,0
2009-07-17,22.38,23.49,22.36,23.01,296064,0
2009-07-20,23.26,23.96,23.26,23.47,315904,0
2009-07-21,23.72,23.75,22.67,23.12,211790,0
2009-07-22,22.96,23.79,22.4,23.61,197430,0
2009-07-23,23.52,24.23,23.28,24.16,249713,0
2009-07-24,23.74,24.7,23.31,24.53,187713,0
2009-07-27,24.53,24.7,23.98,24.5,153733,0
2009-07-28,24.17,24.87,24,24.78,154182,0
2009-07-29,24.4,25.01,24.26,24.99,157617,0
2009-07-30,25.36,25.87,24.89,25.31,202603,0
2009-07-31,24.94,25.37,24.84,24.96,210474,0
2009-08-03,25.36,25.93,24.79,25.68,271669,0
2009-08-04,25.48,26.5,25.09,25.69,186717,0
2009-08-05,27.51,29.61,25.72,28.45,1095158,0
2009-08-06,28.56,29.25,27.23,27.99,221451,0
2009-08-07,28.58,28.74,28.06,28.1,629160,0
2009-08-10,28.12,28.69,27.56,28.15,223346,0
2009-08-11,28.01,28.44,27.12,27.96,183332,0
2009-08-12,27.88,28.43,27.57,28,370051,0
2009-08-13,28.11,28.11,26.89,26.98,248822,0
2009-08-14,26.89,27.66,25.25,25.59,290508,0
2009-08-17,25.05,25.35,24.4,24.65,212120,0
2009-08-18,24.99,25,24.11,24.37,332239,0
2009-08-19,24.22,24.4,23.26,24.04,275638,0
2009-08-20,23.8,24.23,23.35,23.8,306772,0
2009-08-21,24.16,24.6,24.06,24.39,535983,0
2009-08-24,24.55,24.72,23.9,23.96,248711,0
2009-08-25,24,24.63,23.61,23.99,467220,0
2009-08-26,23.93,25.2,23.73,24.88,294856,0
2009-08-27,24.98,24.99,23.79,24.17,141091,0
2009-08-28,24.43,25.26,24.09,25.18,292362,0
2009-08-31,25.09,25.26,24.48,24.94,247068,0
2009-09-01,24.75,25.64,24.14,24.15,282465,0
2009-09-02,23.71,24.32,23.4,23.45,335928,0
2009-09-03,23.55,24.12,23.29,23.56,163253,0
2009-09-04,23.5,24.48,23.32,24.46,226855,0
2009-09-08,24.47,24.9,24.35,24.5,316003,0
2009-09-09,24.6,25.43,24.56,25.27,410136,0
2009-09-10,25.44,26.88,24.76,26.78,1955135,0
2009-09-11,27,29.97,26.93,29,621878,0
2009-09-14,28.95,29.78,28.14,29.53,449622,0
2009-09-15,29.52,29.99,29.34,29.48,265994,0
2009-09-16,29.57,31.19,29.54,30.96,768821,0
2009-09-17,31.05,31.95,31.01,31.77,727095,0
2009-09-18,31.94,32.14,31.5,32,299706,0
2009-09-21,31.75,32.03,31.11,31.81,181113,0
2009-09-22,32.06,33.48,31.36,33.3,308530,0
2009-09-23,33.62,34.59,33.15,33.89,348303,0
2009-09-24,33.91,33.93,32.46,32.89,300014,0
2009-09-25,32.53,33.08,31.39,31.99,345636,0
2009-09-28,32.15,33.01,31.94,32.19,229080,0
2009-09-29,32.34,32.72,31.79,32.28,158665,0
2009-09-30,32.22,32.84,31,31.97,225239,0
2009-10-01,31.66,31.86,29.47,29.5,406979,0
2009-10-02,29.07,29.85,28.16,29.25,324955,0
2009-10-05,29.15,30.34,29.15,30.21,206130,0
2009-10-06,30.47,31.91,30.32,31.6,229128,0
2009-10-07,31.36,32.56,31.36,31.8,138115,0
2009-10-08,32.05,33.9,32,33.8,273513,0
2009-10-09,33.8,34.23,33.38,34.13,266334,0
2009-10-12,34.41,35.33,33.93,34.3,167492,0
2009-10-13,34.25,35.15,34.05,35,236218,0
2009-10-14,35.38,36.94,35.29,36.86,352027,0
2009-10-15,36.55,37.23,35.47,36.91,272764,0
2009-10-16,36.75,37.3,36.17,36.5,235053,0
2009-10-19,36.75,37.66,35.9,37.5,222764,0
2009-10-20,37.7,37.97,35.93,36.88,278456,0
2009-10-21,36.89,37.48,35.85,36.11,320079,0
2009-10-22,35.62,36.77,34.15,36.23,574401,0
2009-10-23,36.32,36.4,34.6,35.47,410836,0
2009-10-26,32.53,33.15,27.72,28.35,2147755,0
2009-10-27,28.97,30,27,27.06,1282410,0
2009-10-28,26.72,27.76,25.53,25.89,1604090,0
2009-10-29,26.55,27.45,25.88,26.38,2972187,0
2009-10-30,26.11,26.66,25.73,26.29,958830,0
2009-11-02,26.23,26.55,24.25,25.08,1101082,0
2009-11-03,25.05,25.9,24.86,25.85,516649,0
2009-11-04,26.61,27.55,26.06,26.09,1213283,0
2009-11-05,26.36,27.34,26.36,26.71,475396,0
2009-11-06,26.58,27.35,26.32,27.19,527127,0
2009-11-09,27.4,28.6,27.32,28.32,584815,0
2009-11-10,28.04,28.37,27.23,28,457773,0
2009-11-11,28.44,29.15,28.04,29.02,709083,0
2009-11-12,28.78,29.2,28.26,28.62,475152,0
2009-11-13,28.7,29,28.35,28.53,305714,0
2009-11-16,28.77,29.94,28.62,29.84,518428,0
2009-11-17,29.6,29.98,29.5,29.59,256449,0
2009-11-18,29.69,30.54,29.47,29.87,410754,0
2009-11-19,29.57,30.13,28.82,30.04,760256,0
2009-11-20,29.54,30.03,29.5,29.83,341262,0
2009-11-23,30.41,31.2,30.28,30.85,461651,0
2009-11-24,30.82,30.99,30.47,30.8,290055,0
2009-11-25,30.95,31.14,30.28,30.51,309350,0
2009-11-27,29.24,30.18,29.16,29.8,220296,0
2009-11-30,29.8,30.54,28.7,29.3,544248,0
2009-12-01,29.82,30.77,29.82,30.73,519597,0
2009-12-02,30.82,31.78,30.82,31.57,439037,0
2009-12-03,31.75,32.66,31.75,32.01,428928,0
2009-12-04,32.67,34.1,31.94,33.92,601333,0
2009-12-07,33.74,34.59,33.44,34.13,260702,0
2009-12-08,34.29,35.68,34,35.57,702511,0
2009-12-09,35.51,36.81,35.24,35.69,630765,0
2009-12-10,35.76,35.76,33.96,34.37,503257,0
2009-12-11,34.76,34.97,34.44,34.69,292144,0
2009-12-14,34.87,35.69,34.87,35.52,268050,0
2009-12-15,35.37,35.63,35.27,35.51,454149,0
2009-12-16,35.54,37.4,35.52,37.11,596697,0
2009-12-17,36.86,37.36,36.45,37.17,296803,0
2009-12-18,37,37.4,36,36.93,946418,0
2009-12-21,37.15,37.54,36.73,37.34,221200,0
2009-12-22,37.33,37.97,36.6,37.35,246871,0
2009-12-23,37.6,38.25,36.66,38.08,234165,0
2009-12-24,38.21,38.25,37.3,37.79,86565,0
2009-12-28,38.06,38.18,37.57,37.86,156575,0
2009-12-29,37.85,38.26,37.49,38.18,113247,0
2009-12-30,37.8,38.08,37.3,37.6,120699,0
2009-12-31,37.68,37.86,37.22,37.25,96938,0
2010-01-04,37.98,38.66,37.07,38.2,607417,0
2010-01-05,38.48,40.61,38.05,40.31,426905,0
2010-01-06,40.22,40.22,38.42,38.63,293578,0
2010-01-07,38.66,39.26,38.26,38.95,170149,0
2010-01-08,38.96,40,38.96,39.27,251643,0
2010-01-11,39.61,39.68,39,39.39,237159,0
2010-01-12,39.03,39.46,38.49,39.35,165017,0
2010-01-13,41.13,42.08,39.54,40.14,455899,0
2010-01-14,40.04,40.59,39.85,40.3,214472,0
2010-01-15,40.44,40.44,38.5,39.42,254292,0
2010-01-19,39.34,40.22,39.03,39.58,478080,0
2010-01-20,39.29,39.45,38.25,38.83,519249,0
2010-01-21,39.05,39.4,37.36,38.07,388548,0
2010-01-22,37.83,37.9,36.8,37.06,406409,0
2010-01-25,37.66,37.9,36.76,36.91,229830,0
2010-01-26,36.85,37.38,36.07,36.47,217229,0
2010-01-27,36.2,37.47,35.01,37.33,587770,0
2010-01-28,37.43,37.6,35.67,36.48,248076,0
2010-01-29,36.76,37.56,36.38,36.67,319094,0
2010-02-01,36.69,37.48,36.49,37.37,254403,0
2010-02-02,37.53,38.56,37.53,38.34,224106,0
2010-02-03,38.2,38.33,37.17,37.6,115233,0
2010-02-04,38.55,38.86,36.45,38.18,810481,0
2010-02-05,38.37,39.02,37.53,38.08,433018,0
2010-02-08,37.92,39,37.57,38.61,208427,0
2010-02-09,39.16,39.96,37.92,38.74,314459,0
2010-02-10,38.38,38.98,37.96,38.74,214561,0
2010-02-11,38.45,38.89,37.59,38.48,239167,0
2010-02-12,37.96,38.64,37.1,38.41,310322,0
2010-02-16,38.86,40.48,38.86,40.39,364564,0
2010-02-17,40.6,40.96,39.91,40.2,189877,0
2010-02-18,40.27,40.44,39.39,39.61,643431,0
2010-02-19,39.55,40.02,39.14,39.99,301756,0
2010-02-22,39.98,40.61,39.82,40.02,266175,0
2010-02-23,39.72,39.95,38.72,39.88,292025,0
2010-02-24,41.17,42.55,40.32,42.35,966209,0
2010-02-25,41.66,44.18,41.65,44.14,374507,0
2010-02-26,43.97,45.25,43.59,45.08,487714,0
2010-03-01,45.25,46.78,45.09,46.67,651540,0
2010-03-02,46.85,47.51,46.44,46.85,417547,0
2010-03-03,47.22,47.41,46.72,46.81,343739,0
2010-03-04,46.71,49.2,44.44,49.1,1062768,0
2010-03-05,49.99,50.95,48.91,49.13,828995,0
2010-03-08,48.88,49.16,47.38,47.42,750226,0
2010-03-09,47.32,48.94,47.32,48.92,317286,0
2010-03-10,48.69,49.11,47.89,48.42,274207,0
2010-03-11,48.1,48.47,47.57,48,203063,0
2010-03-12,48.06,48.29,46.91,48.11,237357,0
2010-03-15,48.11,48.63,47.6,48.36,264326,0
2010-03-16,48.39,49.14,47.53,49.14,284540,0
2010-03-17,49.11,49.98,48.7,49.82,232942,0
2010-03-18,49.54,50.9,49.42,50.35,232037,0
2010-03-19,50.66,50.66,48.3,48.63,338364,0
2010-03-22,48.25,49.16,48.25,48.52,240397,0
2010-03-23,48.69,50.97,48.26,50.71,244907,0
2010-03-24,50.3,50.7,48.48,50.16,423700,0
2010-03-25,50.55,53.19,49.49,51.97,651015,0
2010-03-26,52.12,53.4,51.65,52.87,534016,0
2010-03-29,53.25,53.5,52.07,52.73,251039,0
2010-03-30,52.96,53.5,52.1,53.23,220994,0
2010-03-31,53.13,53.54,53,53.05,163741,0
2010-04-01,53.53,53.88,52.45,53.28,256792,0
2010-04-05,53,54.13,52.05,52.61,639213,0
2010-04-06,52.34,52.45,51.41,51.81,304554,0
2010-04-07,51.6,51.88,51.15,51.77,419053,0
2010-04-08,51.67,53.12,51.03,52.79,352916,0
2010-04-09,52.84,55.03,52.84,54.3,381113,0
2010-04-12,54.54,56,54.54,55.94,305250,0
2010-04-13,55.93,57.77,55.65,57.59,390495,0
2010-04-14,57.74,58.38,56.68,58.24,322060,0
2010-04-15,58.38,59.08,57.89,58.87,307253,0
2010-04-16,58.89,59.25,56.31,56.87,309087,0
2010-04-19,56.37,57.68,54.87,56,379767,0
2010-04-20,56.51,56.6,54.2,54.99,230702,0
2010-04-21,55.18,57.71,54.63,57.67,262169,0
2010-04-22,57.01,59.01,56.86,57.93,333018,0
2010-04-23,57.71,58.49,57.23,58.45,150891,0
2010-04-26,58.5,59.75,58.39,58.45,121296,0
2010-04-27,58.23,58.45,56.42,56.9,456228,0
2010-04-28,57.29,57.74,56.18,56.48,332024,0
2010-04-29,56.92,57.32,56.13,56.71,357677,0
2010-04-30,56.67,57.21,55.16,55.27,286775,0
2010-05-03,55.45,56.5,55.02,55.95,530296,0
2010-05-04,55.03,55.5,53.5,54.78,370428,0
2010-05-05,56.97,59.02,54.29,54.81,1320922,0
2010-05-06,54.8,55.06,48.76,52.77,1060532,0
2010-05-07,52.26,52.96,48.65,49.45,677255,0
2010-05-10,51.97,53.74,51.97,53.19,364993,0
2010-05-11,52.62,54.38,51.81,53.43,456626,0
2010-05-12,53.9,55.76,53.78,55.26,269046,0
2010-05-13,55.03,56.55,53.94,54.15,176989,0
2010-05-14,53.59,53.59,50.55,51.7,351702,0
2010-05-17,52.09,53.24,50.63,51.97,413857,0
2010-05-18,52.88,53.23,50.11,50.41,256200,0
2010-05-19,50.03,50.56,48.33,50.13,304885,0
2010-05-20,48.65,49.83,46.55,46.85,524443,0
2010-05-21,46.1,50.66,45.51,50.21,907000,0
2010-05-24,50.11,51.05,47.35,47.52,338282,0
2010-05-25,46.65,48.73,45.26,48.64,260000,0
2010-05-26,49.02,50.6,48.13,49.62,555772,0
2010-05-27,51.03,52.55,50.29,52.52,391180,0
2010-05-28,52.37,52.99,51.54,52.27,259117,0
2010-06-01,51.75,53.06,49.85,49.94,242217,0
2010-06-02,50.32,53.31,50.02,53.17,388679,0
2010-06-03,52.88,54.4,51.63,52.97,252845,0
2010-06-04,51.5,51.55,48.9,49.23,366323,0
2010-06-07,49.53,50.1,47.3,47.42,330698,0
2010-06-08,47.52,48.43,46.38,47.82,343664,0
2010-06-09,48.25,50.12,47.44,47.78,181758,0
2010-06-10,48.77,50.77,48.33,50.07,221973,0
2010-06-11,49.41,51.55,48.51,51.49,233677,0
2010-06-14,52.21,53.94,51.52,52.25,241290,0
2010-06-15,52.43,53.99,52.34,53.74,180965,0
2010-06-16,53.01,54.3,51.6,53.37,214242,0
2010-06-17,53.5,53.75,52.13,53.32,126013,0
2010-06-18,53.72,54.06,52.14,53.03,150676,0
2010-06-21,53.99,54.63,51.92,52.27,169600,0
2010-06-22,52.59,52.75,50.9,51.19,188901,0
2010-06-23,51.02,52.19,50.62,51.3,142014,0
2010-06-24,50.88,52.38,50.74,51,188589,0
2010-06-25,51.4,51.76,50,51.71,985914,0
2010-06-28,51.4,52.51,50.91,51.28,162846,0
2010-06-29,50.14,50.69,47.95,48.4,400393,0
2010-06-30,47.88,49.29,47.15,47.5,330081,0
2010-07-01,47.77,48.7,45.66,47.46,307482,0
2010-07-02,47.96,48.56,46.11,46.81,217859,0
2010-07-06,47.65,48.43,46.54,47.03,205333,0
2010-07-07,47.08,47.98,46.54,47.95,399400,0
2010-07-08,48.67,50.42,47.55,50.21,267237,0
2010-07-09,50.25,51.44,49.24,51.1,250562,0
2010-07-12,50.88,52.09,50.22,51.22,144768,0
2010-07-13,52.18,54.5,51.24,54.4,301013,0
2010-07-14,55.72,57.85,55.39,56.98,705532,0
2010-07-15,57.03,57.13,54.6,56.81,264987,0
2010-07-16,56.3,56.44,53.5,53.76,283829,0
2010-07-19,53.77,54.28,52.46,53.55,171220,0
2010-07-20,52.67,55.17,51.85,55.01,208322,0
2010-07-21,55.6,56.33,54.13,54.78,248094,0
2010-07-22,55.76,57.75,55.15,57.48,275878,0
2010-07-23,57.16,57.74,56.45,57.5,314206,0
2010-07-26,57.5,60,57.01,60,538013,0
2010-07-27,60,60,58.73,59.18,174373,0
2010-07-28,58.79,59.42,56.34,58.49,262549,0
2010-07-29,58.91,59.48,58,58.79,230135,0
2010-07-30,57.66,59.53,57.5,58.48,370097,0
2010-08-02,59.86,59.98,58.05,59.25,400418,0
2010-08-03,59.9,60,47.27,50.24,3635656,0
2010-08-04,50.26,51.12,49.48,50.59,813677,0
2010-08-05,50.31,51,50.01,50.44,292700,0
2010-08-06,50.03,50.58,48.38,48.88,573198,0
2010-08-09,49.12,50.14,49.12,49.8,524657,0
2010-08-10,49.05,49.39,47.62,48.48,392125,0
2010-08-11,47.51,48.17,46.68,47.23,448606,0
2010-08-12,46.4,46.9,44.82,46.28,509971,0
2010-08-13,45.96,46.2,45.03,45.67,395970,0
2010-08-16,45.27,46.25,45.03,45.7,339270,0
2010-08-17,46.41,47.83,45.04,47.03,352793,0
2010-08-18,46.81,48.89,46.64,48.09,396284,0
2010-08-19,47.79,48.27,45.58,45.62,348525,0
2010-08-20,45.38,45.99,44.25,44.79,354535,0
2010-08-23,45.1,46.62,44.76,45.36,277343,0
2010-08-24,44.63,44.63,42.43,43.4,621760,0
2010-08-25,42.72,44.28,41.61,43.94,634645,0
2010-08-26,44.15,45.68,44.06,45.08,484465,0
2010-08-27,45.61,46.66,44.74,45.39,428726,0
2010-08-30,45.09,45.33,43.75,43.8,283582,0
2010-08-31,43.75,44.17,42.85,43.34,393828,0
2010-09-01,44.58,45.5,43.61,45.37,280223,0
2010-09-02,45.27,47.61,44.82,47.38,305124,0
2010-09-03,47.95,49.63,47.95,49.36,427809,0
2010-09-07,48.98,49.54,47.35,47.92,302326,0
2010-09-08,47.95,48.09,46.51,47.31,356988,0
2010-09-09,48.1,48.29,46.52,46.92,190667,0
2010-09-10,47.13,47.13,45.85,46,204778,0
2010-09-13,46.67,48.12,45.61,47.96,218691,0
2010-09-14,47.66,48.43,47.35,47.43,110916,0
2010-09-15,47.01,48.5,46.76,48.25,186984,0
2010-09-16,47.85,49.01,47.63,48.24,142495,0
2010-09-17,48.78,49,47.31,48.25,300256,0
2010-09-20,48.52,49.67,48.25,49.49,281454,0
2010-09-21,54.41,55.75,52.67,53.18,1708615,0
2010-09-22,53.47,55.55,53.37,55.46,626148,0
2010-09-23,55.2,55.81,53.45,54.05,258590,0
2010-09-24,54.82,55.26,54.27,55.01,231343,0
2010-09-27,54.87,55.3,54.27,55.02,266610,0
2010-09-28,55.01,55.55,54.27,54.93,259742,0
2010-09-29,54.7,55.17,54.17,54.29,358780,0
2010-09-30,54.2,54.48,50.23,50.3,789622,0
2010-10-01,50.73,50.76,49.55,50.11,705539,0
2010-10-04,50.09,50.56,48.37,49.38,442816,0
2010-10-05,50.13,51.61,49.91,51.51,481319,0
2010-10-06,51.23,53.09,51.15,52.1,285691,0
2010-10-07,52.55,52.65,51.29,52,168978,0
2010-10-08,51.88,54.37,51.88,53.68,249897,0
2010-10-11,54.03,54.63,53.38,53.52,147293,0
2010-10-12,53.43,53.91,52.09,53.74,242086,0
2010-10-13,54.04,55.57,53.72,55.08,202895,0
2010-10-14,55.17,55.37,54.27,54.79,177762,0
2010-10-15,55.54,55.66,54.55,55.12,226283,0
2010-10-18,55.37,56.75,55.1,56.37,199576,0
2010-10-19,55.26,55.33,52.33,52.69,318595,0
2010-10-20,53.09,55.17,52.77,54.76,136518,0
2010-10-21,55.23,55.38,52.46,53.37,255777,0
2010-10-22,53.43,53.93,52.68,53.78,194125,0
2010-10-25,54.18,55.54,53.83,54.89,171761,0
2010-10-26,54.34,55.51,53.77,55.05,147387,0
2010-10-27,54.85,55.4,53.9,55.26,184540,0
2010-10-28,55.4,55.5,52.92,53.45,205765,0
2010-10-29,53.05,53.49,51.98,52.26,241803,0
2010-11-01,55.96,57.66,54.2,55.6,745983,0
2010-11-02,56.15,59.03,55.81,58.87,447447,0
2010-11-03,58.73,59.88,57.95,59.6,272104,0
2010-11-04,60,61,59.11,60.15,407235,0
2010-11-05,60.89,61.44,60.5,61.19,256934,0
2010-11-08,61.16,62,60.8,61.03,243938,0
2010-11-09,62,62,58.82,59.23,165042,0
2010-11-10,59.25,60.15,58.3,59.28,136894,0
2010-11-11,58.42,59.92,58.34,59.69,150081,0
2010-11-12,59.3,59.32,57.37,57.49,117616,0
2010-11-15,57.78,58.5,56.29,56.5,167593,0
2010-11-16,56.06,56.3,54.38,54.95,333992,0
2010-11-17,55.01,55.74,53.87,55.1,158695,0
2010-11-18,56.13,57.99,56.1,57.63,189808,0
2010-11-19,57.66,58,56.56,57.73,205117,0
2010-11-22,56.27,57.49,54.73,57.45,349705,0
2010-11-23,56.43,56.43,54.62,54.89,167069,0
2010-11-24,55.96,56.62,55.3,56,179975,0
2010-11-26,55.4,56.31,55.4,55.85,24012,0
2010-11-29,55.27,55.5,53.58,54.6,198774,0
2010-11-30,53.78,54.91,53.51,54.56,277872,0
2010-12-01,55.41,56.39,55.06,55.18,215037,0
2010-12-02,55.05,55.88,55.01,55.24,111329,0
2010-12-03,54.69,55.83,54.69,55.64,190319,0
2010-12-06,55.46,58.04,55.46,57.67,182315,0
2010-12-07,58.48,60.05,57.88,59.23,285414,0
2010-12-08,59.28,59.98,58.67,59.03,178287,0
2010-12-09,59.69,59.85,59.09,59.3,134883,0
2010-12-10,59.43,59.43,58.16,58.7,131205,0
2010-12-13,58.9,59.39,57.12,57.35,121391,0
2010-12-14,57.66,57.7,56.66,57.11,153220,0
2010-12-15,56.09,57.42,55.77,56.08,156133,0
2010-12-16,56.33,57.33,56.05,56.98,162043,0
2010-12-17,57,57.21,56.4,56.8,232390,0
2010-12-20,56.91,57.03,56.45,56.96,286961,0
2010-12-21,57,57.33,56.56,57.3,437054,0
2010-12-22,57.24,57.74,56.99,57.45,128897,0
2010-12-23,57.44,57.8,57.37,57.59,79362,0
2010-12-27,57.28,57.52,56.44,57.25,52062,0
2010-12-28,57.45,57.59,56.27,56.5,59242,0
2010-12-29,56.49,57.49,56.3,56.81,73729,0
2010-12-30,56.66,57.02,56.43,56.49,133337,0
2010-12-31,56.27,56.38,55.57,55.83,87812,0
2011-01-03,56.12,57.09,55.79,55.86,250053,0
2011-01-04,56,56,53.44,53.95,217936,0
2011-01-05,53.9,54.5,53.54,53.97,233455,0
2011-01-06,53.96,54.23,53.21,53.21,180882,0
2011-01-07,53.35,53.53,50.48,52.89,862461,0
2011-01-10,53.18,53.21,51.61,51.95,460816,0
2011-01-11,51.95,52.9,51.5,51.97,225537,0
2011-01-12,52.4,52.96,52.05,52.12,275923,0
2011-01-13,52.01,52.24,51.1,51.5,429052,0
2011-01-14,51.3,51.92,50.92,51.52,398334,0
2011-01-18,51.2,51.62,50.82,50.99,260334,0
2011-01-19,50.87,51.15,49.77,50.07,381814,0
2011-01-20,49.94,53.64,49.94,51.07,464625,0
2011-01-21,51.26,51.76,50.2,50.76,191271,0
2011-01-24,50.76,52.44,50.76,51.97,233685,0
2011-01-25,51.82,51.99,51,51.58,193316,0
2011-01-26,51.8,54.46,51.8,53.54,388325,0
2011-01-27,53.64,53.78,52.96,53.14,232715,0
2011-01-28,53.03,53.22,50.51,50.55,195922,0
2011-01-31,50.68,51.01,49.79,50.81,197588,0
2011-02-01,51.4,54.23,51.4,53.92,301439,0
2011-02-02,53.5,54.22,52.73,52.78,174404,0
2011-02-03,52.44,54.34,52.44,53.62,174714,0
2011-02-04,53.58,54.48,53.46,53.49,235036,0
2011-02-07,53.82,55.04,53.59,54.1,107566,0
2011-02-08,54.01,54.65,53.32,54.22,127963,0
2011-02-09,53.93,54.25,53.22,53.82,121059,0
2011-02-10,53.21,54.8,52.75,54.53,139654,0
2011-02-11,54.73,56.47,54.7,56.45,378089,0
2011-02-14,60.48,66.88,59.8,63.77,1521814,0
2011-02-15,64,68.45,63.79,68.43,1153665,0
2011-02-16,68.01,70,68.01,69.4,778724,0
2011-02-18,70.97,73.19,70.8,72.26,539848,0
2011-02-22,71.26,71.68,69.34,69.36,544633,0
2011-02-23,68.63,69.36,64.63,66.98,465027,0
2011-02-24,66.87,68.07,65.91,67.96,283164,0
2011-02-25,67.51,68.79,66.94,68.19,237964,0
2011-02-28,68.34,68.35,67.25,68.28,284275,0
2011-03-01,68.65,68.76,67.04,67.43,287983,0
2011-03-02,66.61,68.72,66.61,67.88,249609,0
2011-03-03,68.33,70,68.31,69.84,205427,0
2011-03-04,69.74,69.74,67.28,67.94,160877,0
2011-03-07,67.26,68.18,65.67,67,209896,0
2011-03-08,66.27,69.12,65.87,68.85,178668,0
2011-03-09,69.35,69.35,66.86,67.82,195902,0
2011-03-10,66.61,67.31,65.37,65.48,283376,0
2011-03-11,65.74,65.95,64.11,65.1,191970,0
2011-03-14,64.51,65.7,64,64.18,201079,0
2011-03-15,62.68,63.85,61.49,63.29,291966,0
2011-03-16,62.96,63.23,61.63,61.67,198811,0
2011-03-17,63.44,64.96,62.53,63.31,362042,0
2011-03-18,64.42,66.13,64.09,64.94,416276,0
2011-03-21,66.49,67.87,65.47,67.08,279953,0
2011-03-22,67.44,67.44,64.95,66.23,520671,0
2011-03-23,66.21,67.46,65.82,67.25,234836,0
2011-03-24,67.59,68.38,66.9,67.93,184111,0
2011-03-25,67.81,69.52,67.59,68.94,211872,0
2011-03-28,68.58,69.02,67.88,68.08,217268,0
2011-03-29,67.61,68.36,67.58,68.22,133061,0
2011-03-30,69.06,69.35,68.09,69.28,81869,0
2011-03-31,69.05,69.88,68.62,69.72,168068,0
2011-04-01,69.95,70,67.56,68.9,222983,0
2011-04-04,69.07,69.08,67.55,67.72,194947,0
2011-04-05,67.88,68.49,67.19,67.78,135415,0
2011-04-06,68.08,68.28,67.4,67.67,72680,0
2011-04-07,67.5,67.84,66.03,66.48,217313,0
2011-04-08,66.97,66.97,65.16,65.67,136135,0
2011-04-11,65.72,66.5,64.36,64.59,105707,0
2011-04-12,64.23,64.73,63.37,64.15,380797,0
2011-04-13,64.64,65.07,62.39,63.28,142037,0
2011-04-14,62.65,64.53,62.38,64.32,215431,0
2011-04-15,64.82,65.21,63.85,65.11,205071,0
2011-04-18,63.92,64.14,61.79,63.08,271391,0
2011-04-19,63.48,64.28,60.83,61.97,351371,0
2011-04-20,63.45,63.73,61.54,61.93,358297,0
2011-04-21,62,65.17,62,64.65,167208,0
2011-04-25,64.64,65.67,63.65,65.26,290126,0
2011-04-26,65.38,68.37,64.92,67.34,274549,0
2011-04-27,67.27,68.1,65.46,67.18,135414,0
2011-04-28,66.83,68.04,66.61,67.75,97484,0
2011-04-29,68,69.87,67.47,68.91,188897,0
2011-05-02,69.42,69.66,66.96,68.87,193959,0
2011-05-03,65.25,65.53,62.37,63.71,1522855,0
2011-05-04,63.98,64.74,62.1,63.1,380172,0
2011-05-05,62.48,63.37,62.34,63.17,439726,0
2011-05-06,64.26,64.77,63.71,64.14,279825,0
2011-05-09,64.26,64.26,62.89,63.42,390420,0
2011-05-10,63.74,65.24,63.61,65.21,250555,0
2011-05-11,64.85,65.41,64.2,65.21,243792,0
2011-05-12,64.52,65.12,63.78,64.67,144966,0
2011-05-13,65.47,65.47,63.82,64.77,219334,0
2011-05-16,64.77,64.77,62.39,62.43,226573,0
2011-05-17,62.08,62.14,60.73,61.41,184623,0
2011-05-18,61.5,62.51,60.77,62.42,348219,0
2011-05-19,62.56,64.53,62.5,64.36,203170,0
2011-05-20,63.8,64.26,63.55,63.97,212646,0
2011-05-23,63.47,63.78,60.87,61.39,206661,0
2011-05-24,61.59,61.59,60.25,60.61,119298,0
2011-05-25,60.61,61.22,59.91,60.52,153389,0
2011-05-26,60.21,61.27,59.24,60.91,108287,0
2011-05-27,61.33,61.43,60.72,61.32,65454,0
2011-05-31,62.08,63.47,61.46,63.29,219817,0
2011-06-01,63.01,63.3,60.32,60.33,311353,0
2011-06-02,60.87,61.74,60.19,61.46,186278,0
2011-06-03,60.07,60.39,59.06,59.31,214454,0
2011-06-06,59.33,60.72,58.55,58.69,124206,0
2011-06-07,59.29,59.29,58.36,58.37,165903,0
2011-06-08,57.98,58.94,57.75,58.05,235494,0
2011-06-09,58.67,58.86,57.75,57.8,118907,0
2011-06-10,57.3,57.74,56.99,57.14,170533,0
2011-06-13,57.53,58.27,57,57.14,87853,0
2011-06-14,57.65,58.23,57.1,57.68,223438,0
2011-06-15,56.87,57.63,56.28,56.39,208976,0
2011-06-16,56.6,57.3,55.66,56.38,141250,0
2011-06-17,56.86,57.35,55.65,56.3,330411,0
2011-06-20,56,56.92,55.55,56.35,168595,0
2011-06-21,56.77,58.47,56.01,58.4,170983,0
2011-06-22,58.2,60.7,58.2,59.28,181476,0
2011-06-23,58.28,58.53,56.57,58.34,194291,0
2011-06-24,58.4,59.19,57.05,57.34,138350,0
2011-06-27,57.22,59.03,56.61,58.91,118978,0
2011-06-28,59.14,59.7,58.9,59.6,100631,0
2011-06-29,59.72,59.83,58.64,59.01,73263,0
2011-06-30,59.21,60.01,58.93,59.51,79213,0
2011-07-01,59.45,61.2,59.04,60.83,96705,0
2011-07-05,60.83,61.15,60.27,60.6,133550,0
2011-07-06,60.59,61.35,59.53,61.23,114406,0
2011-07-07,61.92,63.99,60.06,63.71,190522,0
2011-07-08,63.43,63.5,62.28,63.23,125784,0
2011-07-11,62.31,63.25,61.57,61.89,280413,0
2011-07-12,61.42,61.73,58.2,58.86,402105,0
2011-07-13,59.01,59.06,56.55,57.79,342235,0
2011-07-14,58.03,59.83,57.25,57.63,159030,0
2011-07-15,57.79,58.12,56.14,56.59,239371,0
2011-07-18,56.42,56.73,54.23,54.32,204220,0
2011-07-19,54.72,55.38,54.33,55.09,167152,0
2011-07-20,55.23,55.23,54.35,54.57,129502,0
2011-07-21,54.78,55.44,53.96,54.42,286329,0
2011-07-22,54.48,56.76,54.25,56.11,258052,0
2011-07-25,55.48,57.1,55.31,56.22,135516,0
2011-07-26,56.15,56.4,55.52,56.07,151237,0
2011-07-27,55.54,55.88,54.77,54.98,186171,0
2011-07-28,55.24,55.67,53.76,53.87,289049,0
2011-07-29,53.29,53.72,52.2,52.39,313311,0
2011-08-01,52.96,52.96,49.86,50.53,561729,0
2011-08-02,50.75,55.56,49.15,51.2,1225403,0
2011-08-03,51.15,53,49.59,50.04,529559,0
2011-08-04,49.97,50.45,45.52,45.61,810325,0
2011-08-05,46.28,47.99,41.9,45.48,579232,0
2011-08-08,44.07,46.5,42.27,42.45,541715,0
2011-08-09,43.45,46.46,41.5,44.15,487155,0
2011-08-10,43.95,43.95,40.5,40.73,301910,0
2011-08-11,41.07,44.48,40.6,43.81,268719,0
2011-08-12,44.16,45.01,42.94,43.39,121339,0
2011-08-15,44.36,44.72,43.2,44.68,125050,0
2011-08-16,44.38,44.45,43.09,43.35,186382,0
2011-08-17,43.37,43.81,42.86,43.76,261633,0
2011-08-18,42.11,42.44,40.57,40.77,434248,0
2011-08-19,42.4,42.4,39.66,41.51,331962,0
2011-08-22,43.32,43.32,40.98,41.23,239756,0
2011-08-23,41.5,43.84,40.99,43.58,248974,0
2011-08-24,43.33,44.88,42.9,44.7,208785,0
2011-08-25,44.51,45.77,42.55,43.1,232193,0
2011-08-26,42.52,44.45,41.42,44.36,159522,0
2011-08-29,45.56,47.32,44.91,47.28,186217,0
2011-08-30,46.81,48.86,45.96,48.46,349825,0
2011-08-31,49.23,50.3,48.38,49.08,318843,0
2011-09-01,49.35,50.96,48.7,49.41,464140,0
2011-09-02,48.41,48.41,46.22,46.56,211944,0
2011-09-06,44.65,44.88,42.52,43.45,359516,0
2011-09-07,44,46.19,43.32,46.13,313357,0
2011-09-08,45.84,46.24,44.66,45.23,441689,0
2011-09-09,44.89,44.94,42.91,43.89,309829,0
2011-09-12,43.69,44.31,43.01,43.88,243900,0
2011-09-13,44.1,45.22,43.49,44.8,225795,0
2011-09-14,45.3,46.81,44.01,45.72,234933,0
2011-09-15,47.1,47.36,46.5,47.07,327548,0
2011-09-16,47.2,47.56,46.31,47.09,220717,0
2011-09-19,46,46.3,44.93,45.8,116923,0
2011-09-20,45.9,46.28,43.44,43.44,466213,0
2011-09-21,42.2,42.28,36.13,37.65,1785157,0
2011-09-22,36.17,36.85,33.85,36.13,1176701,0
2011-09-23,36.05,37.69,35.85,36.1,333551,0
2011-09-26,36.03,36.75,35.28,36.3,284360,0
2011-09-27,37.09,39.29,36.95,38.12,471432,0
2011-09-28,38.26,38.58,35.48,35.49,175639,0
2011-09-29,36.51,36.94,34.61,35.81,266888,0
2011-09-30,35.3,36.3,33.01,33.29,391560,0
2011-10-03,33.01,34.05,30.86,30.9,314023,0
2011-10-04,30.5,31.71,29.5,31.68,579616,0
2011-10-05,31.49,33.4,30.74,33,289805,0
2011-10-06,32.99,35.09,32.81,35.05,240139,0
2011-10-07,35.31,35.31,32.65,33.42,254356,0
2011-10-10,34.11,35.22,34.01,34.96,269185,0
2011-10-11,34.5,35.62,34.48,35.13,202341,0
2011-10-12,35.84,36.82,35.35,35.99,294452,0
2011-10-13,35.65,35.65,33.67,34.63,272229,0
2011-10-14,35.13,35.97,35.01,35.84,149966,0
2011-10-17,35.66,36.21,34.56,34.87,198839,0
2011-10-18,34.97,36.38,34.31,35.59,245974,0
2011-10-19,35.27,35.69,33.54,34,161592,0
2011-10-20,33.51,34.27,32.01,34.12,356732,0
2011-10-21,35.21,36.95,34.4,36.5,291108,0
2011-10-24,36.47,40.99,36.47,39.31,323731,0
2011-10-25,38.94,38.94,37.42,37.68,171827,0
2011-10-26,38.36,39.62,37.25,39.25,189813,0
2011-10-27,40.82,43.45,40.01,42.73,233995,0
2011-10-28,42.55,43.13,41.36,42.25,159039,0
2011-10-31,42,42.02,38.5,38.52,339461,0
2011-11-01,37,38.29,35.13,37.11,357766,0
2011-11-02,37.67,38.6,37.18,38.51,248798,0
2011-11-03,38.56,39.36,32.64,39.09,1072823,0
2011-11-04,38.48,39.29,37.71,38.3,275882,0
2011-11-07,38.35,38.35,36.34,37.43,211674,0
2011-11-08,37.78,39.03,36.95,38.88,229724,0
2011-11-09,37.67,37.96,35.27,35.88,371683,0
2011-11-10,36.64,37.17,35.29,36.47,192630,0
2011-11-11,37.17,38.67,36.66,38.22,195051,0
2011-11-14,38.12,38.24,36.8,37.46,242383,0
2011-11-15,37.19,39.51,37.19,39.23,297678,0
2011-11-16,38.35,39.72,38.35,38.67,324855,0
2011-11-17,38.6,39.84,38.26,39.33,366334,0
2011-11-18,39.86,39.97,38.75,39.19,212371,0
2011-11-21,39.07,39.74,37.62,38.16,354993,0
2011-11-22,38.01,38.54,37.09,37.35,230333,0
2011-11-23,36.99,36.99,35.12,35.3,105744,0
2011-11-25,35.46,36.46,34.65,34.68,67807,0
2011-11-28,34.36,38.26,34.36,36.88,302854,0
2011-11-29,36.85,37.26,36.42,36.57,194004,0
2011-11-30,38.5,42.27,37.4,42.25,485596,0
2011-12-01,41.95,42.11,40.06,40.07,292007,0
2011-12-02,41.1,41.82,39.36,39.89,201495,0
2011-12-05,40.75,41.54,40.07,40.45,227442,0
2011-12-06,40.41,40.55,38.43,39.91,118594,0
2011-12-07,39.67,41.27,38.86,40.47,279003,0
2011-12-08,39.94,40.3,37.81,38.3,317455,0
2011-12-09,38.22,40.3,38.22,40.03,205757,0
2011-12-12,39.27,39.75,37.21,39.12,286877,0
2011-12-13,39.45,39.77,36.31,36.71,198277,0
2011-12-14,36.14,36.36,34.45,35.81,394969,0
2011-12-15,36.59,37.3,35.67,36.73,225345,0
2011-12-16,37.23,38.63,36.94,37.78,405934,0
2011-12-19,38.19,38.19,36.03,36.23,182063,0
2011-12-20,36.98,38.38,36.98,37.96,468652,0
2011-12-21,37.78,38.95,37.55,38.67,151857,0
2011-12-22,38.72,38.99,37.67,38.58,240309,0
2011-12-23,38.68,39.1,38.25,38.89,117496,0
2011-12-27,38.56,39.44,37.99,39.16,166481,0
2011-12-28,38.91,39.31,37.25,37.45,330499,0
2011-12-29,37.6,38.79,37.4,38.54,146038,0
2011-12-30,38.32,38.63,38.17,38.43,131203,0
2012-01-03,39.4,39.87,38.65,38.88,278464,0
2012-01-04,38.97,39.56,38.61,39.28,166631,0
2012-01-05,38.86,39.5,38.22,38.7,231690,0
2012-01-06,38.77,39.61,38.51,39.02,186153,0
2012-01-09,39.32,40.33,38.87,39.9,215935,0
2012-01-10,40.53,41.69,40.53,41.45,277444,0
2012-01-11,41.3,41.99,41.09,41.55,191383,0
2012-01-12,41.62,41.9,40.59,41.1,226733,0
2012-01-13,40.13,40.74,39.84,40.6,384287,0
2012-01-17,41.11,41.16,40.2,40.75,241547,0
2012-01-18,40.79,42,40.34,41.7,389292,0
2012-01-19,42.11,43.72,41.99,43.25,275126,0
2012-01-20,43.05,43.49,42.47,43.45,293261,0
2012-01-23,43.32,44.55,43,43.43,157753,0
2012-01-24,43.18,43.34,42.2,43.08,185066,0
2012-01-25,42.94,44.69,42.31,44.38,159556,0
2012-01-26,46.04,47.46,45.71,46.88,659867,0
2012-01-27,46.48,47.49,46.09,47.15,277426,0
2012-01-30,46.52,47.14,46.19,47.04,241573,0
2012-01-31,47.48,47.93,46.6,47.64,559770,0
2012-02-01,48.08,49.47,47.83,49.06,445602,0
2012-02-02,49.06,49.69,48.35,48.67,302321,0
2012-02-03,49.97,51.28,49.65,50.79,299717,0
2012-02-06,50.31,51.47,50.01,51.34,180322,0
2012-02-07,51.32,52.44,50.45,52.11,375065,0
2012-02-08,51.73,52.13,50.47,51.01,396327,0
2012-02-09,51,51.23,50.21,50.31,227820,0
2012-02-10,49.69,50.36,48.9,49.44,382158,0
2012-02-13,49.91,51.18,49.59,50.61,475507,0
2012-02-14,50.41,50.61,49.6,50.46,399426,0
2012-02-15,45.08,47,44.56,45.05,2507075,0
2012-02-16,44.03,45.96,44.03,45.89,667208,0
2012-02-17,45.93,46.34,45.43,45.96,482419,0
2012-02-21,46.18,46.18,44.9,45.31,601235,0
2012-02-22,44.69,45.39,44.52,45.04,532821,0
2012-02-23,45.06,45.88,44.07,44.63,404584,0
2012-02-24,44.6,44.6,42.27,42.43,391184,0
2012-02-27,42.43,43,40.94,42.89,364358,0
2012-02-28,42.97,43.83,42.58,43.01,304816,0
2012-02-29,42.88,43.5,41.82,42.62,425679,0
2012-03-01,42.88,44.82,42.44,43.49,351657,0
2012-03-02,43.47,43.47,41.9,42.3,245596,0
2012-03-05,42.06,42.57,41.73,42.49,237994,0
2012-03-06,41.99,42.06,40.94,41.55,429168,0
2012-03-07,41.55,43.36,41.3,43.05,298832,0
2012-03-08,43.72,44.07,42.63,43.4,249223,0
2012-03-09,43.38,44.03,42.81,43.94,254075,0
2012-03-12,43.63,43.86,42.04,42.87,217620,0
2012-03-13,44.6,46.84,43.95,46.34,491956,0
2012-03-14,45.93,46.21,44.76,45.59,340080,0
2012-03-15,45.26,48.27,45.26,47.65,427097,0
2012-03-16,47.85,48.75,47.4,47.93,429498,0
2012-03-19,47.86,49.13,47.16,48.55,311299,0
2012-03-20,48.38,49.37,47.6,48.36,315712,0
2012-03-21,48.31,50.35,47.89,49.51,615425,0
2012-03-22,48.68,48.68,47.22,48.14,493724,0
2012-03-23,48.6,49.06,47.48,48.91,209107,0
2012-03-26,49.59,50.59,49.4,50.22,220411,0
2012-03-27,50.16,50.16,48.64,48.79,432778,0
2012-03-28,48.72,48.99,46.86,48.39,300983,0
2012-03-29,47.77,49.39,47.39,49.25,238335,0
2012-03-30,49.02,49.79,48.54,49.21,354866,0
2012-04-02,49.2,50.65,48.75,49.89,399333,0
2012-04-03,49.68,50.51,49.35,49.73,193662,0
2012-04-04,48.85,49.18,48.1,48.68,179816,0
2012-04-05,48.21,48.93,48.17,48.63,218371,0
2012-04-09,48.28,49.01,47.72,48.18,305521,0
2012-04-10,47.86,48.39,45.52,46.05,339188,0
2012-04-11,46.77,47.27,46,46.58,258073,0
2012-04-12,46.6,48.32,46.11,47.42,315559,0
2012-04-13,47.18,47.48,46.61,46.98,200568,0
2012-04-16,47.16,47.54,46.32,46.93,125974,0
2012-04-17,47,49.02,46.99,48.17,285120,0
2012-04-18,47.98,48.51,46.84,47.28,355463,0
2012-04-19,47.25,47.46,45.84,46.67,244482,0
2012-04-20,47.84,47.85,44.35,45.41,580602,0
2012-04-23,44.42,44.93,43.75,44.43,175664,0
2012-04-24,44.34,45.44,44.25,45.19,440300,0
2012-04-25,46.01,46.01,44.48,45.31,203510,0
2012-04-26,45.03,45.22,44.5,45.01,145186,0
2012-04-27,44.98,45.74,44.75,45.47,168112,0
2012-04-30,45.5,46.14,44.81,46.05,273711,0
2012-05-01,45.98,47.54,45.39,46.62,351457,0
2012-05-02,46.06,47.21,45.72,47,209623,0
2012-05-03,51.54,53.12,49.86,52.26,1192628,0
2012-05-04,52.6,52.8,51.6,51.97,507472,0
2012-05-07,51.6,52,50.71,50.9,401720,0
2012-05-08,50.46,51.09,50.12,51.01,244055,0
2012-05-09,50.04,50.55,48.84,49.28,540514,0
2012-05-10,49.72,50.97,48.82,49.26,239258,0
2012-05-11,48.65,49.82,48.65,49.26,208770,0
2012-05-14,48.57,49.33,48.08,48.22,225720,0
2012-05-15,48.47,48.57,47.2,47.52,326132,0
2012-05-16,47.7,48.16,46.78,46.89,220503,0
2012-05-17,47,47.09,45.54,45.78,271762,0
2012-05-18,45.68,46.5,45.62,45.78,285185,0
2012-05-21,45.79,47.5,45.29,47.41,216571,0
2012-05-22,47.3,47.43,45.06,45.79,292245,0
2012-05-23,45.12,47.08,45.12,46.69,359766,0
2012-05-24,46.76,46.97,45.93,46.68,199842,0
2012-05-25,46.65,46.86,45.63,45.92,98667,0
2012-05-29,46.72,47.6,46.23,47.36,191770,0
2012-05-30,46.8,46.8,45.48,45.63,103753,0
2012-05-31,45.49,45.83,44.19,45.42,187067,0
2012-06-01,44.34,46.32,42.17,42.3,276533,0
2012-06-04,42.39,42.39,40.44,41.12,487629,0
2012-06-05,41,42.3,40.99,42.05,388803,0
2012-06-06,42.16,45.13,42.16,44.08,454275,0
2012-06-07,44.32,45.19,44.04,44.09,419944,0
2012-06-08,43.94,45.39,43.06,44.85,189990,0
2012-06-11,46.55,47.37,43.66,43.67,313728,0
2012-06-12,44.12,44.87,43.33,44.38,157599,0
2012-06-13,44.19,44.49,42.59,42.82,187706,0
2012-06-14,42.98,43.54,42.03,42.94,164905,0
2012-06-15,42.95,43.2,41.53,42.44,275184,0
2012-06-18,42.18,43.41,41.99,43.13,165070,0
2012-06-19,43.2,45.07,43.2,44.41,210955,0
2012-06-20,44.29,44.81,43.72,44.05,141882,0
2012-06-21,44,44.28,43.26,43.48,177258,0
2012-06-22,43.66,44.06,43.17,43.98,222942,0
2012-06-25,43.18,43.37,40.88,41.41,177408,0
2012-06-26,41.49,42.23,40.45,40.8,251456,0
2012-06-27,40.83,41.54,40.36,41.43,117261,0
2012-06-28,41.05,41.4,39.98,40.68,145949,0
2012-06-29,41.66,43.898,41.62,43.51,234222,0
2012-07-02,43.75,44.3,43.13,44.26,147959,0
2012-07-03,44.21,46.19,43.72,45.81,131146,0
2012-07-05,45.55,46.55,45.27,45.8,192592,0
2012-07-06,45.18,45.52,45,45.42,137039,0
2012-07-09,45.34,45.38,44.21,44.34,174693,0
2012-07-10,44.9,45.24,43.4,43.66,138645,0
2012-07-11,43.93,44.3,43.43,44.08,94425,0
2012-07-12,43.81,44.92,42.95,44.7,158302,0
2012-07-13,44.85,46.05,44.56,45.31,136353,0
2012-07-16,44.98,46.14,44.87,44.9,110400,0
2012-07-17,45.39,45.39,44.19,45.15,117821,0
2012-07-18,45.13,46.6,44.76,46.54,122426,0
2012-07-19,46.76,47.65,46.54,46.85,187481,0
2012-07-20,46.12,46.12,43.42,43.56,198273,0
2012-07-23,42.43,42.78,41.72,42.16,154062,0
2012-07-24,42.19,42.415,41.18,42.07,267301,0
2012-07-25,42.44,44.3,41.39,43.04,284889,0
2012-07-26,44,44.9,43.05,43.57,126479,0
2012-07-27,44.01,45.59,43.779,45.42,99792,0
2012-07-30,45.5,46.11,44.51,45.11,79467,0
2012-07-31,44.88,46.1,44.88,45.36,260575,0
2012-08-01,45.68,45.94,44.59,45.28,301188,0
2012-08-02,48.17,48.2,44.52,46.87,423049,0
2012-08-03,47.62,52.13,47.18,51.26,661009,0
2012-08-06,51.07,52.1,50.87,51.78,332954,0
2012-08-07,52.08,54.72,51.77,52.9,485041,0
2012-08-08,52.39,53.07,51.15,51.31,284529,0
2012-08-09,51.35,52.23,51.25,52.13,256064,0
2012-08-10,51.83,52.5,50.62,51.85,281302,0
2012-08-13,51.53,51.72,50.29,51.06,351879,0
2012-08-14,51.61,52.2,51.04,51.29,274610,0
2012-08-15,51.12,52.44,50.955,51.97,217755,0
2012-08-16,51.81,53.31,51.81,52.79,165933,0
2012-08-17,52.61,53.832,52.61,53.645,181233,0
2012-08-20,53.27,53.61,52.59,52.73,228268,0
2012-08-21,53.07,53.56,52.26,52.41,282375,0
2012-08-22,52.08,53.34,51.7,52.77,165171,0
2012-08-23,52.55,52.84,51.4,52.18,136996,0
2012-08-24,51.84,52.62,51.18,52.27,156350,0
2012-08-27,52,52.31,50.2,50.56,319294,0
2012-08-28,50.66,51.1,49.98,50.51,309616,0
2012-08-29,50.56,51.65,50.39,51.56,128378,0
2012-08-30,51.24,51.62,50.515,51.36,195825,0
2012-08-31,51.92,51.92,50.99,51.5,249351,0
2012-09-04,51.34,52.4,50.66,52.19,145755,0
2012-09-05,52.08,52.74,51.04,51.43,246781,0
2012-09-06,51.94,54.14,51.82,53.59,385723,0
2012-09-07,53.98,55.06,53.42,54.55,351946,0
2012-09-10,54.49,56.88,54.23,56.24,308283,0
2012-09-11,56.41,56.811,55.62,55.72,220876,0
2012-09-12,56.99,56.99,55.81,56.98,182769,0
2012-09-13,57,57,55.33,56.97,294357,0
2012-09-14,56.97,57,56.27,56.6,337396,0
2012-09-17,56.3,56.75,54.16,56.11,170200,0
2012-09-18,55.58,55.67,53.91,55.27,261506,0
2012-09-19,55.29,56.66,55.17,56.5,171951,0
2012-09-20,55.88,56.99,55.44,55.67,307029,0
2012-09-21,56.55,56.55,55.38,55.48,304754,0
2012-09-24,55.06,56.05,54.63,55.61,142685,0
2012-09-25,55.97,55.97,52.4,52.48,382974,0
2012-09-26,52.66,52.77,51.48,52.18,266479,0
2012-09-27,52.5,53.57,52.07,53.36,164939,0
2012-09-28,52.93,53.48,51.43,51.63,232627,0
2012-10-01,52.17,52.99,51.33,51.88,208837,0
2012-10-02,52.33,53.04,50.9,50.98,119669,0
2012-10-03,50.99,51.63,50.35,51.23,286935,0
2012-10-04,51.64,52.59,50.78,52.48,153082,0
2012-10-05,52.72,53,52.27,52.96,240456,0
2012-10-08,52.5,52.68,51.89,51.97,191054,0
2012-10-09,51.9,52.9,50.985,52.16,394954,0
2012-10-10,52.47,52.78,49.73,52.47,128431,0
2012-10-11,53.01,53.4,52.43,52.64,136474,0
2012-10-12,52.52,52.64,51.58,51.65,72093,0
2012-10-15,51.79,51.79,50.7,51.2,135910,0
2012-10-16,51.78,53.06,51.404,52.89,95309,0
2012-10-17,52.87,53.71,52.714,53.47,66674,0
2012-10-18,53.22,53.34,52.47,52.54,177114,0
2012-10-19,51.91,52.66,50.91,51.3,128949,0
2012-10-22,50.98,51.73,50.82,51.26,182454,0
2012-10-23,50.69,52.56,50.52,52.37,129940,0
2012-10-24,52.63,53.213,52.06,52.66,84289,0
2012-10-25,53.16,54.68,52.39,54.21,168503,0
2012-10-26,54.38,54.75,53.54,54.23,80011,0
2012-10-31,54.74,55.038,53.84,54.99,142741,0
2012-11-01,49.9,49.9,44.85,45.55,1759263,0
2012-11-02,44.94,45.84,44.4,44.77,780941,0
2012-11-05,44.61,45.17,43.54,43.8,363346,0
2012-11-06,43.96,44.77,43.96,44.47,220947,0
2012-11-07,43.92,44.1,42.41,43.03,228428,0
2012-11-08,42.97,43.25,42.53,43.09,182821,0
2012-11-09,42.77,43.22,42.47,42.52,206438,0
2012-11-12,42.69,43.15,42.33,42.67,95451,0
2012-11-13,42.46,42.76,41.45,41.54,468947,0
2012-11-14,41.78,41.92,40.15,40.23,169720,0
2012-11-15,40.3,40.66,39.3,40.38,181177,0
2012-11-16,40.25,41.64,40.25,41.6,335300,0
2012-11-19,42.23,42.38,41.34,42.261,150512,0
2012-11-20,42.4,42.4,41.57,42.14,129025,0
2012-11-21,42.27,42.4,40.55,42.23,145749,0
2012-11-23,42.49,42.49,41.53,42.49,116125,0
2012-11-26,42.38,43.73,42.36,43.49,151765,0
2012-11-27,42.6,43.11,41.17,41.92,265819,0
2012-11-28,41.91,43.07,41.61,42.8,250998,0
2012-11-29,43.23,43.72,43.19,43.4,171372,0
2012-11-30,43.43,43.579,43,43.28,199813,0
2012-12-03,43.475,43.475,42.72,42.85,203968,0
2012-12-04,42.48,43,42.36,42.61,243922,0
2012-12-05,42.79,42.95,42.16,42.62,169912,0
2012-12-06,42.18,42.63,42.02,42.34,138406,0
2012-12-07,42.097,42.76,42.097,42.4,112326,0
2012-12-10,42.49,42.81,42.42,42.72,241455,0
2012-12-11,43.02,43.84,42.91,43.1,124667,0
2012-12-12,43.25,43.69,42.4,42.42,123910,0
2012-12-13,42.33,42.68,41.225,41.59,136665,0
2012-12-14,41.37,42.04,41.18,41.71,140440,0
2012-12-17,41.74,42.08,41.5,42.03,128017,0
2012-12-18,42.02,43.37,42.02,43.3,383674,0
2012-12-19,43.34,44.635,43.18,44.518,212213,0
2012-12-20,44.65,44.65,43.65,43.91,243760,0
2012-12-21,43.4,44.45,42.82,44.44,282274,0
2012-12-24,44.41,44.56,43.73,44.33,75780,0
2012-12-26,44.48,44.86,44.125,44.55,134154,0
2012-12-27,44.41,45.99,43.51,44.15,146363,0
2012-12-28,43.83,44.319,43.36,43.44,90073,0
2012-12-31,43.74,44.36,43.16,44.32,104048,0
2013-01-02,45.54,46.006,44.52,45.58,275066,0
2013-01-03,46.14,46.14,44.62,44.76,172435,0
2013-01-04,44.98,45.38,44.46,45.19,240448,0
2013-01-07,45.24,45.24,44.215,44.84,210051,0
2013-01-08,44.67,45.63,44.36,45.53,149133,0
2013-01-09,45.56,46.99,45.42,46.5,255643,0
2013-01-10,47.24,47.27,45.38,45.7,224038,0
2013-01-11,45.77,46.29,44.83,45.42,160250,0
2013-01-14,45.29,45.46,44.5,44.79,172153,0
2013-01-15,43.96,44.24,42.73,43.36,345888,0
2013-01-16,43.6,43.6,43.12,43.29,383344,0
2013-01-17,43.56,45.58,43.36,45.33,342736,0
2013-01-18,46.04,46.65,45.41,46.17,315995,0
2013-01-22,46.09,47,46.09,46.89,162810,0
2013-01-23,47.09,47.09,46.09,46.13,118405,0
2013-01-24,46.09,47.24,45.4,46.92,117356,0
2013-01-25,47.05,47.17,46.56,46.82,149747,0
2013-01-28,46.92,46.92,46.35,46.8,269643,0
2013-01-29,46.81,47.47,46.18,46.56,162429,0
2013-01-30,46.36,46.6,45.17,45.42,179046,0
2013-01-31,45.29,45.6,44.7,45.09,266448,0
2013-02-01,44.94,45.66,44.89,45.18,238270,0
2013-02-04,44.77,45.17,44.11,44.21,261721,0
2013-02-05,44.35,44.86,44.28,44.52,377297,0
2013-02-06,43.71,44.5,43.59,44.3,232708,0
2013-02-07,44.3,44.67,44.06,44.32,126708,0
2013-02-08,44.29,44.78,44.29,44.46,212695,0
2013-02-11,44.44,45.5,44.37,45.43,127813,0
2013-02-12,45.44,46.54,45.44,46.13,269157,0
2013-02-13,47,47.01,44.41,46.62,652685,0
2013-02-14,46.58,47.27,46.37,46.7,378816,0
2013-02-15,46.9,47.15,46.7,46.94,264196,0
2013-02-19,47.11,47.44,46.12,46.82,283888,0
2013-02-20,46.56,47.14,46.38,46.7,420986,0
2013-02-21,46.49,46.71,45.28,45.52,297886,0
2013-02-22,47.14,48.17,47.01,47.89,565679,0
2013-02-25,47.98,48.54,47.17,47.18,355364,0
2013-02-26,47.34,47.37,46.36,46.58,331471,0
2013-02-27,46.47,47.62,46.47,47.31,432119,0
2013-02-28,47.92,48.13,46.11,47.19,4171240,0
2013-03-01,47.05,47.45,45.84,46.4,579046,0
2013-03-04,46.21,46.5,45.33,45.64,333828,0
2013-03-05,45.84,46.86,45.84,46.12,233955,0
2013-03-06,46.18,46.38,45.32,45.43,169840,0
2013-03-07,45.21,45.328,44.09,44.24,556334,0
2013-03-08,44.59,44.64,43.28,43.53,549161,0
2013-03-11,43.52,44.18,43.17,43.78,235985,0
2013-03-12,43.7,43.73,43.01,43.34,232938,0
2013-03-13,43.4,44.17,43.12,43.74,176600,0
2013-03-14,44.05,44.32,43.51,44.27,217208,0
2013-03-15,44.39,44.79,44.26,44.64,295233,0
2013-03-18,44.06,44.69,44.06,44.38,135660,0
2013-03-19,44.3,44.348,43.19,43.67,132355,0
2013-03-20,43.69,43.69,42.44,42.68,307876,0
2013-03-21,42.37,42.56,41.59,42.1,353303,0
2013-03-22,42.08,42.36,41.94,42.05,201579,0
2013-03-25,42.09,42.76,41.305,41.82,170186,0
2013-03-26,42.04,42.15,41.64,41.73,133316,0
2013-03-27,41.56,41.64,41.03,41.16,250924,0
2013-03-28,41.03,41.31,40.49,40.76,283575,0
2013-04-01,40.75,41.04,39.8,39.98,292036,0
2013-04-02,40.09,40.336,39.2,39.27,339652,0
2013-04-03,39.11,40.15,39.02,39.49,216567,0
2013-04-04,39.45,39.46,38.946,39.1,231275,0
2013-04-05,38.56,40.13,38.35,40.03,367881,0
2013-04-08,40.13,40.19,39.04,39.5,256466,0
2013-04-09,39.54,39.71,39.13,39.25,260168,0
2013-04-10,39.24,40.18,39.19,39.73,393874,0
2013-04-11,39.66,40.54,39.66,40,387462,0
2013-04-12,39.97,40.31,39.61,40.01,138394,0
2013-04-15,39.88,40.28,38.48,38.98,347730,0
2013-04-16,39.28,39.49,38.65,38.73,239823,0
2013-04-17,38.65,39.123,37.91,38.04,335643,0
2013-04-18,38.04,38.498,37.75,38.18,324950,0
2013-04-19,38.12,38.735,37.74,38.07,159276,0
2013-04-22,37.78,38.5,37.1,38.32,208648,0
2013-04-23,38.56,38.62,37.99,38.59,217463,0
2013-04-24,38.75,39.01,38.33,38.72,204944,0
2013-04-25,38.76,39.02,38.47,38.71,176191,0
2013-04-26,38.5,38.5,37.47,37.65,283511,0
2013-04-29,37.5,38.57,37.5,37.84,209370,0
2013-04-30,37.84,38.12,37.25,37.4,357391,0
2013-05-01,37.38,37.78,36.61,37.5,550720,0
2013-05-02,40.47,41,38.07,40.19,528024,0
2013-05-03,40.19,43.03,39.89,41.64,439563,0
2013-05-06,43.99,45.34,43.56,44.09,920024,0
2013-05-07,44.26,44.34,43.3,43.87,378059,0
2013-05-08,43.99,44.63,43.23,44.61,416927,0
2013-05-09,44.71,44.91,44.13,44.51,343926,0
2013-05-10,44.57,45.04,44.05,44.6,248185,0
2013-05-13,44.97,45.16,43.82,44.34,429984,0
2013-05-14,44.35,46.49,44.35,46.01,600488,0
2013-05-15,45.75,46.45,45.17,46.12,384053,0
2013-05-16,46.12,46.579,45.69,45.88,189071,0
2013-05-17,46.06,46.32,45.61,46.09,290115,0
2013-05-20,46,46.8,45.64,46.3,191319,0
2013-05-21,46.2,46.7,46.04,46.52,165919,0
2013-05-22,46.52,47.24,45.05,45.47,267253,0
2013-05-23,45.17,45.47,44.54,45.42,184752,0
2013-05-24,45.1,45.44,44.2,45.31,164446,0
2013-05-28,46,46.98,45.49,45.89,264952,0
2013-05-29,45.49,46.38,45.21,46.24,203860,0
2013-05-30,46.27,46.74,46.11,46.55,201265,0
2013-05-31,46.19,46.76,45,46.42,292850,0
2013-06-03,46.41,46.715,45.61,46.2,368283,0
2013-06-04,46.12,46.73,45.44,45.85,261295,0
2013-06-05,45.83,46.35,45.09,45.31,216190,0
2013-06-06,45.19,46.32,44.88,45.55,222930,0
2013-06-07,45.88,46.99,45.65,46.5,173556,0
2013-06-10,46.57,47.24,46.27,46.88,130553,0
2013-06-11,46.33,47.275,45.69,45.88,94790,0
2013-06-12,46.2,46.2,45.18,45.55,134062,0
2013-06-13,45.5,47.37,45.195,47.1,149962,0
2013-06-14,47.14,47.79,45.87,46.11,126305,0
2013-06-17,46.55,46.83,44.85,46.13,191298,0
2013-06-18,46.07,47.23,45.52,46.69,155275,0
2013-06-19,46.81,46.945,46.06,46.17,152791,0
2013-06-20,45.61,46,44.69,45.17,232379,0
2013-06-21,45.21,45.375,43.71,44.58,576429,0
2013-06-24,44.12,44.22,43.34,43.59,306276,0
2013-06-25,44.05,44.5,43.53,43.84,172911,0
2013-06-26,44.05,44.72,43.7,43.85,167317,0
2013-06-27,44,44.565,43.555,44,237435,0
2013-06-28,43.73,44.61,43.68,43.76,325237,0
2013-07-01,43.31,43.88,42.5,43.475,378536,0
2013-07-02,43.33,43.78,42.56,42.76,193892,0
2013-07-03,42.49,42.93,42.06,42.54,88854,0
2013-07-05,43.15,43.345,42.11,42.67,128333,0
2013-07-08,42.66,43.24,42.66,42.98,263591,0
2013-07-09,43.25,43.78,42.37,43.55,186072,0
2013-07-10,43.65,44.065,43.37,43.55,173964,0
2013-07-11,44,44.35,43.87,43.99,321723,0
2013-07-12,43.73,43.97,43.39,43.71,240990,0
2013-07-15,43.81,44.11,43.37,43.91,307285,0
2013-07-16,43.9,44.61,43.75,44.35,298175,0
2013-07-17,44.53,44.98,44.21,44.55,320436,0
2013-07-18,44.65,45.69,44.65,45.5,329857,0
2013-07-19,45.49,45.945,45.02,45.8,392153,0
2013-07-22,45.5,46.41,45.5,46.09,236474,0
2013-07-23,46.14,46.34,45.29,45.37,211020,0
2013-07-24,45.53,46.4,44.8,44.83,197239,0
2013-07-25,44.8,44.91,44.08,44.79,310398,0
2013-07-26,44.39,44.87,44.32,44.62,150899,0
2013-07-29,44.52,44.87,44.26,44.59,141467,0
2013-07-30,44.64,44.97,44.47,44.68,143168,0
2013-07-31,44.76,44.99,44.56,44.64,227470,0
2013-08-01,44.55,45.23,43.42,43.93,386176,0
2013-08-02,43.82,44.09,43.55,43.82,192908,0
2013-08-05,43.57,43.99,43.55,43.8,162339,0
2013-08-06,43.82,44,43.42,43.5,164495,0
2013-08-07,43.35,43.825,42.89,43.04,196222,0
2013-08-08,43.16,43.6,42.6,42.76,285701,0
2013-08-09,42.41,43.22,42.21,43.18,372940,0
2013-08-12,42.84,43.42,42.5,42.92,206899,0
2013-08-13,42.85,42.85,42.3,42.43,171757,0
2013-08-14,42.4,43.57,42.35,43.07,424337,0
2013-08-15,42.56,43.96,42.39,43.92,317272,0
2013-08-16,43.92,44.26,43.51,44.07,217814,0
2013-08-19,44.12,44.48,43.82,44.2,232465,0
2013-08-20,44.47,46.81,43.901,46.61,345239,0
2013-08-21,46.61,46.61,45.26,45.69,172468,0
2013-08-22,45.93,47.25,45.75,46.96,147269,0
2013-08-23,46.99,47.44,46.38,47.24,192314,0
2013-08-26,47.49,48.442,47.395,48,139437,0
2013-08-27,47.75,48,47.3,47.5,175798,0
2013-08-28,47.6,48,47.45,47.47,100840,0
2013-08-29,47.5,47.91,46.85,46.98,264181,0
2013-08-30,46.91,47.04,46.15,46.2,118899,0
2013-09-03,46.64,47.35,46.5,47.07,130924,0
2013-09-04,47,47.49,46.81,47.41,140908,0
2013-09-05,47.33,47.5,46.57,46.63,204656,0
2013-09-06,46.7,46.79,45.53,46.38,221430,0
2013-09-09,46.48,47.52,46.48,47.4,156095,0
2013-09-10,47.75,48.38,47.44,48.34,120527,0
2013-09-11,48.4,48.72,47.84,48.5,131930,0
2013-09-12,48.52,48.79,47.04,47.09,125589,0
2013-09-13,47.23,47.84,46.4,46.55,120163,0
2013-09-16,47.04,47.67,46.64,46.9,132743,0
2013-09-17,46.81,47.36,46.05,46.26,164808,0
2013-09-18,46.45,47.19,46.26,46.97,173437,0
2013-09-19,46.95,47.32,46.62,46.89,140094,0
2013-09-20,46.93,47.54,46.28,46.3,294938,0
2013-09-23,46.08,46.54,45.72,45.92,176666,0
2013-09-24,46.1,46.11,45.42,45.49,148300,0
2013-09-25,45.68,45.84,45.04,45.29,206082,0
2013-09-26,45.38,46.56,45,46.23,215600,0
2013-09-27,46.15,46.25,45.81,45.83,113812,0
2013-09-30,45.4,46.52,45.28,46.03,198100,0
2013-10-01,46.24,46.43,45.87,46.23,223000,0
2013-10-02,45.95,46.29,45.71,46,94700,0
2013-10-03,45.98,45.98,44.66,44.95,135500,0
2013-10-04,44.76,45.01,42.83,44,461300,0
2013-10-07,43.77,43.77,43.04,43.5,140800,0
2013-10-08,43.48,43.83,43.14,43.24,189118,0
2013-10-09,43.34,43.61,42.54,43.2,161148,0
2013-10-10,43.52,44.03,43.17,44.01,102895,0
2013-10-11,44,45.12,43.95,44.93,126400,0
2013-10-14,44.69,45.02,44.42,44.91,108725,0
2013-10-15,45.78,45.78,43.58,44.03,206300,0
2013-10-16,44.33,45.08,43.98,44.52,150100,0
2013-10-17,44.38,45.4,44.34,45.37,225900,0
2013-10-18,45.71,46.34,45.45,46,155700,0
2013-10-21,46.11,46.54,45.66,46.08,139041,0
2013-10-22,46.31,47.01,45.99,46.74,170800,0
2013-10-23,46.52,47.74,45.96,47.38,315798,0
2013-10-24,47.38,49.23,47.04,48.72,401800,0
2013-10-25,48.78,48.78,47.89,48.37,179186,0
2013-10-28,48.03,50.98,48.03,49.64,360800,0
2013-10-29,49.64,49.9,48.5,49.29,212500,0
2013-10-30,49.32,49.73,48.59,48.69,331400,0
2013-10-31,41.44,41.52,36.97,37.03,2772878,0
2013-11-01,37.34,38.77,37.16,38.5,1144500,0
2013-11-04,38.65,39.48,38.65,38.93,490451,0
2013-11-05,38.65,38.91,37.76,38.44,573700,0
2013-11-06,38.53,39.03,38.28,38.37,352900,0
2013-11-07,38.2,38.92,37.92,38.39,528300,0
2013-11-08,38.38,38.88,38.02,38.25,404000,0
2013-11-11,38.3,38.56,38.08,38.25,236861,0
2013-11-12,38.24,38.5,37.76,37.83,232700,0
2013-11-13,37.74,38.09,37.51,37.84,254000,0
2013-11-14,37.93,38.34,37.71,37.93,181900,0
2013-11-15,38.11,38.28,37.75,37.96,264400,0
2013-11-18,38,38.95,37.98,38.34,289400,0
2013-11-19,38.43,38.7,37.31,37.32,431610,0
2013-11-20,37.3,37.82,36.24,36.43,633300,0
2013-11-21,36.51,37.45,36.51,37.34,313600,0
2013-11-22,37.47,37.85,36.292,36.4,456004,0
2013-11-25,36.7,37.1,36.42,36.69,430900,0
2013-11-26,36.75,37.28,36.75,37.04,387100,0
2013-11-27,37.15,38.19,36.92,38.16,321800,0
2013-11-29,38.4,38.83,38.12,38.4,151360,0
2013-12-02,38.32,38.4,37.15,37.52,295000,0
2013-12-03,37.43,37.91,37.01,37.58,392714,0
2013-12-04,37.51,37.9,37.13,37.17,331200,0
2013-12-05,37.07,37.55,37.03,37.54,247400,0
2013-12-06,37.93,37.93,37.19,37.46,235200,0
2013-12-09,37.39,38.24,37.22,38.08,333132,0
2013-12-10,37.64,38.25,37.25,37.27,162500,0
2013-12-11,37.41,37.56,36.54,36.75,267800,0
2013-12-12,36.67,36.93,36.5,36.77,130093,0
2013-12-13,36.92,37.315,36.634,37,155539,0
2013-12-16,37.13,38.75,36.9,37.74,478077,0
2013-12-17,37.61,38.31,37.6,37.73,303300,0
2013-12-18,37.71,37.94,36.87,37.9,229200,0
2013-12-19,37.86,38.74,37.85,38.46,328300,0
2013-12-20,38.69,40.1,38.23,39.92,647700,0
2013-12-23,40.02,40.64,39.71,40.39,374900,0
2013-12-24,40.25,40.46,40.08,40.21,123562,0
2013-12-26,40.48,40.48,40.04,40.16,268480,0
2013-12-27,40.4,40.63,40.09,40.63,218800,0
2013-12-30,40.63,41.41,40.63,41.16,290600,0
2013-12-31,41.03,41.37,40.8,41.15,176500,0
2014-01-02,41.08,41.08,40.42,40.52,162163,0
2014-01-03,40.54,40.67,39.98,40.53,240443,0
2014-01-06,40.67,41,40.05,40.32,253700,0
2014-01-07,40.37,40.64,40.1,40.44,157286,0
2014-01-08,40.6,40.89,40.25,40.84,337100,0
2014-01-09,41.1,42.01,40.74,41.92,313600,0
2014-01-10,41.99,43.05,41.75,43,265000,0
2014-01-13,42.9,43.03,42.2,42.83,245000,0
2014-01-14,43.05,43.64,42.55,43.36,201900,0
2014-01-15,43.33,43.99,43.26,43.85,163700,0
2014-01-16,43.64,43.99,43.43,43.64,204243,0
2014-01-17,36,38.08,35.25,38.03,2338100,0
2014-01-21,38.61,39.88,38.04,39.34,910500,0
2014-01-22,39.85,39.88,39.02,39.43,579800,0
2014-01-23,39.29,39.29,38.54,38.6,634600,0
2014-01-24,38.33,38.45,37.19,37.24,708200,0
2014-01-27,37.9,37.9,36.26,37.1,490500,0
2014-01-28,37.06,37.34,36.22,36.24,497400,0
2014-01-29,36.1,36.29,35.4,35.46,359900,0
2014-01-30,35.7,35.85,35.43,35.65,225500,0
2014-01-31,35.14,35.89,35.01,35.33,370500,0
2014-02-03,35.13,35.71,33.84,34.23,324783,0
2014-02-04,34.61,34.93,34.26,34.31,191177,0
2014-02-05,34.3,34.51,33.6,33.83,247830,0
2014-02-06,33.95,34.37,33.95,34.06,216294,0
2014-02-07,34.2,34.98,33.95,34.04,232061,0
2014-02-10,34.1,34.77,34,34.76,237367,0
2014-02-11,33.68,34.02,32.88,33.76,663522,0
2014-02-12,34.1,34.1,31.29,31.43,1265480,0
2014-02-13,31.43,32.77,31.33,32.49,719044,0
2014-02-14,32.49,33.27,32.23,32.94,527729,0
2014-02-18,32.99,33.13,32.24,32.33,222100,0
2014-02-19,32.18,32.75,32.01,32.07,305515,0
2014-02-20,32.26,32.935,32.26,32.62,245375,0
2014-02-21,32.75,32.79,31.84,32.07,1475834,0
2014-02-24,32.2,32.73,31.98,31.98,368907,0
2014-02-25,32,32,31.46,31.56,380027,0
2014-02-26,31.45,31.97,30.91,31.43,341400,0
2014-02-27,31.36,32.04,31.11,31.31,584663,0
2014-02-28,31.53,31.61,30,30.13,697346,0
2014-03-03,29.84,30.333,29.81,30.15,318317,0
2014-03-04,30.41,31.25,30.41,30.95,365256,0
2014-03-05,30.93,31.59,30.8,31.36,189539,0
2014-03-06,31.47,32.45,31.31,32.42,272191,0
2014-03-07,32.6,32.66,31.44,31.98,839732,0
2014-03-10,31.9,32.53,31.71,32.52,212065,0
2014-03-11,32.66,32.74,31.73,32.01,241622,0
2014-03-12,31.93,32.39,31.76,32.3,147892,0
2014-03-13,32.3,32.3,31.88,31.97,193004,0
2014-03-14,31.97,32.46,31.671,31.85,145403,0
2014-03-17,32.08,32.32,31.84,32.02,174127,0
2014-03-18,32.04,32.43,31.92,32.16,151184,0
2014-03-19,32.29,32.89,32.15,32.57,174444,0
2014-03-20,32.63,32.91,32.23,32.59,116876,0
2014-03-21,32.75,34.01,32.538,34,443641,0
2014-03-24,34.16,34.24,33.53,33.79,165796,0
2014-03-25,33.9,35.11,33.9,34.99,466344,0
2014-03-26,35.25,35.25,33.9,34.2,360700,0
2014-03-27,34.16,34.39,33.8,34.27,314435,0
2014-03-28,34.09,34.76,33.84,34.38,184854,0
2014-03-31,34.53,35.32,34.068,35.27,276212,0
2014-04-01,35.37,35.7,35.08,35.67,280679,0
2014-04-02,35.7,35.99,35.11,35.86,212924,0
2014-04-03,35.39,35.9,35.23,35.62,247493,0
2014-04-04,35.78,36.04,35.1,35.73,190326,0
2014-04-07,35.7,36.06,34.73,34.97,488683,0
2014-04-08,34.9,35.6,34.76,34.83,233145,0
2014-04-09,34.89,35.24,34.808,35.05,137931,0
2014-04-10,34.88,35.4,34.67,34.72,316249,0
2014-04-11,35.15,35.15,33.98,34.23,456762,0
2014-04-14,34.41,34.78,34.3,34.58,146275,0
2014-04-15,34.62,34.83,34.13,34.72,321753,0
2014-04-16,34.88,35.198,34.57,34.95,277662,0
2014-04-17,34.93,35.42,34.72,35.35,218011,0
2014-04-21,34.96,35.42,34.74,34.88,146136,0
2014-04-22,35.42,36.16,35.05,35.84,228903,0
2014-04-23,35.79,36.159,35.735,36.01,199491,0
2014-04-24,36.12,36.15,35.4,35.48,155338,0
2014-04-25,35.46,35.59,34.5,34.66,143047,0
2014-04-28,34.69,35.03,33.901,34.33,190000,0
2014-04-29,34.47,34.47,34.13,34.33,133684,0
2014-04-30,34.36,35.03,34.06,34.99,167667,0
2014-05-01,37,40.56,36.66,39.58,1799477,0
2014-05-02,39.5,39.5,37.87,37.94,835637,0
2014-05-05,37.47,37.94,37.1,37.12,436850,0
2014-05-06,37.25,37.47,36.57,36.61,308386,0
2014-05-07,36.03,36.6,36,36.32,286822,0
2014-05-08,36.15,36.77,35.63,35.78,291511,0
2014-05-09,35.45,36.22,35.45,35.88,177304,0
2014-05-12,35.845,36.69,35.82,36.36,393845,0
2014-05-13,36.37,37.53,36.11,37.4,292240,0
2014-05-14,37.37,37.37,36.31,36.51,252148,0
2014-05-15,36.34,36.6,35.27,36.49,303224,0
2014-05-16,36.38,37.14,36.318,36.76,208215,0
2014-05-19,36.56,37.08,36.41,36.7,185002,0
2014-05-20,36.7,36.8,35.46,36.54,337076,0
2014-05-21,36.7,37.356,36.02,36.07,171130,0
2014-05-22,36.06,37.07,35.81,36.66,228510,0
2014-05-23,36.75,37.03,36.47,36.7,98022,0
2014-05-27,36.72,37.26,36.37,37.07,160413,0
2014-05-28,37.16,37.31,36.47,37.26,156873,0
2014-05-29,37.28,37.75,37.012,37.37,180702,0
2014-05-30,37.6,37.6,36.42,36.59,147936,0
2014-06-02,36.61,36.7,35.57,35.655,140636,0
2014-06-03,35.53,36.04,35.21,35.77,199483,0
2014-06-04,35.65,36.52,35.65,36.49,137968,0
2014-06-05,36.74,38.13,36.64,37.54,262530,0
2014-06-06,37.81,38.21,37.18,37.91,219735,0
2014-06-09,37.87,38.8,37.712,38.8,131219,0
2014-06-10,38.58,38.95,38.15,38.46,162300,0
2014-06-11,38.26,38.7,38.01,38.07,121042,0
2014-06-12,37.89,38,36.88,37.05,153539,0
2014-06-13,37.17,37.68,36.5,37.29,151261,0
2014-06-16,36.74,37.8,36.57,36.95,186934,0
2014-06-17,36.87,37.09,36.44,36.47,147910,0
2014-06-18,36.61,37.18,36.21,37,122573,0
2014-06-19,37.3,37.3,36.1,36.26,186358,0
2014-06-20,36.24,36.62,35.18,35.71,553397,0
2014-06-23,35.61,36.35,35.53,36.26,321737,0
2014-06-24,36.3,37.14,36.02,36.5,318033,0
2014-06-25,36.37,37.14,35.94,36.93,306456,0
2014-06-26,36.95,36.95,35.98,36.32,250216,0
2014-06-27,36.04,36.85,36.04,36.66,368188,0
2014-06-30,36.52,37.25,36.29,36.85,188183,0
2014-07-01,36.87,37.25,36.57,37.11,167381,0
2014-07-02,36.99,37.63,36.94,37.35,118500,0
2014-07-03,37.49,37.71,37.19,37.64,89383,0
2014-07-07,37.48,37.48,36.39,36.61,209744,0
2014-07-08,36.46,36.46,35.48,35.86,261354,0
2014-07-09,36.1,36.1,35.29,35.54,203212,0
2014-07-10,35.08,35.16,34.11,34.81,233767,0
2014-07-11,34.75,34.89,34.17,34.55,174138,0
2014-07-14,34.84,34.95,34.45,34.82,147680,0
2014-07-15,34.84,35.84,34.66,35.79,260798,0
2014-07-16,36.04,37.05,35.8,36.73,247680,0
2014-07-17,36.39,36.86,35.94,35.97,208047,0
2014-07-18,36.12,36.52,35.81,36.06,205594,0
2014-07-21,35.83,35.895,35.33,35.69,158148,0
2014-07-22,35.84,36.49,35.77,36.08,188330,0
2014-07-23,36.11,36.43,35.71,35.92,161889,0
2014-07-24,36.06,36.07,35.65,35.81,302625,0
2014-07-25,35.71,36.03,34.89,34.97,139771,0
2014-07-28,35.08,35.1,34.68,34.89,199990,0
2014-07-29,34.84,35.12,34.38,35.08,210839,0
2014-07-30,35.3,35.55,34.86,35.34,268348,0
2014-07-31,36.49,36.99,33.76,34.22,781569,0
2014-08-01,34.25,34.47,31.09,32.03,860752,0
2014-08-04,32.16,32.45,31.26,32.25,440238,0
2014-08-05,32.39,32.55,31.6,32,407335,0
2014-08-06,31.9,32.72,31.77,32.38,299291,0
2014-08-07,32.46,33.01,32.27,32.34,276433,0
2014-08-08,32.38,33.16,32.31,33.06,243582,0
2014-08-11,33.27,34.43,32.84,34.17,219896,0
2014-08-12,34.07,34.16,33.48,33.53,131428,0
2014-08-13,33.57,33.88,32.98,33.05,140201,0
2014-08-14,32.99,33.36,32.93,33.24,92366,0
2014-08-15,33.55,33.55,32.31,32.95,188162,0
2014-08-18,33.05,33.82,33.035,33.77,240503,0
2014-08-19,33.81,34.19,33.68,33.72,92814,0
2014-08-20,33.71,33.71,33.04,33.42,125450,0
2014-08-21,33.43,34.19,32.89,34.12,200850,0
2014-08-22,34.22,34.43,33.353,33.88,123000,0
2014-08-25,34.09,34.09,33.2,33.47,156944,0
2014-08-26,33.65,33.77,33.14,33.49,222980,0
2014-08-27,33.6,34,33.5,33.71,177927,0
2014-08-28,33.5,33.54,32.8,32.96,137612,0
2014-08-29,33,33.72,33,33.45,252398,0
2014-09-02,33.57,34.05,33.26,33.85,257390,0
2014-09-03,33.92,34.25,33.67,33.9,241782,0
2014-09-04,34.14,34.77,34,34.46,256543,0
2014-09-05,34.3,35.28,34.3,35.07,391268,0
2014-09-08,35.15,35.19,34.69,34.73,167760,0
2014-09-09,34.59,34.59,33.79,33.93,174428,0
2014-09-10,34.04,34.08,33.295,33.98,128497,0
2014-09-11,34.61,36.9,34.4,36.37,828909,0
2014-09-12,36.45,36.63,35.83,36.51,414760,0
2014-09-15,36.5,36.5,35.41,35.76,225685,0
2014-09-16,35.7,35.84,35.1,35.62,207614,0
2014-09-17,35.72,36.5,35.41,35.98,158214,0
2014-09-18,36.01,36.34,35.77,36.05,162796,0
2014-09-19,36.17,36.25,34.64,35.1,342586,0
2014-09-22,34.93,35.39,34.69,34.77,202359,0
2014-09-23,34.7,34.97,34.2,34.21,148600,0
2014-09-24,32.68,34.23,32.68,34.12,158566,0
2014-09-25,34.13,34.17,33.33,33.88,168828,0
2014-09-26,33.91,34.283,33.76,33.97,159318,0
2014-09-29,33.51,34.19,33.27,33.9,205611,0
2014-09-30,33.94,34.07,32.98,33.02,393907,0
2014-10-01,33.04,33.04,31.51,31.52,485285,0
2014-10-02,31.61,32.35,31.46,31.99,395939,0
2014-10-03,32.51,32.98,32.032,32.45,307826,0
2014-10-06,32.49,33.19,32.302,32.49,173954,0
2014-10-07,32.37,33.17,32.07,32.39,202526,0
2014-10-08,32.28,33,31.63,32.83,165196,0
2014-10-09,32.91,33.13,32.1,32.16,286130,0
2014-10-10,32,32.78,31.642,31.77,339982,0
2014-10-13,31.88,32.34,31.33,31.4,149631,0
2014-10-14,31.81,32.43,31.524,32.19,370180,0
2014-10-15,31.87,32.765,31.25,32.49,266951,0
2014-10-16,32,33.705,32,32.935,201752,0
2014-10-17,33.38,33.57,32.86,32.9,236361,0
2014-10-20,32.61,33.33,32.55,33.16,123926,0
2014-10-21,33.25,34.648,33.07,34.45,153402,0
2014-10-22,34.5,35.18,33.47,33.53,186696,0
2014-10-23,34.06,35.48,33.69,34.79,214526,0
2014-10-24,34.95,35.195,34.17,34.77,142761,0
2014-10-27,34.61,36.13,34.25,35.52,241625,0
2014-10-28,35.81,36.82,35.71,36.75,229178,0
2014-10-29,36.7,37.44,35.91,36.42,197380,0
2014-10-30,36.03,36.74,35.62,36.37,163614,0
2014-10-31,37.25,37.38,36.3,36.92,247156,0
2014-11-03,36.87,38.47,36.84,37.48,279794,0
2014-11-04,37.48,38.95,37.08,37.22,349508,0
2014-11-05,37.65,37.75,36.29,37.11,269771,0
2014-11-06,39,41,37.65,40.9,720811,0
2014-11-07,41.44,42.38,40.035,41.69,537277,0
2014-11-10,41.54,42.07,40.83,41.75,323104,0
2014-11-11,42.08,42.08,41.05,41.61,196216,0
2014-11-12,41.2,41.988,40.89,41.88,218143,0
2014-11-13,42,42.09,40.814,41.07,246006,0
2014-11-14,40.98,41.92,40.63,41.61,288344,0
2014-11-17,41.39,41.76,40.775,41.2,264305,0
2014-11-18,41.37,42.24,41.37,41.86,203553,0
2014-11-19,41.89,42.3,41.01,42.15,214198,0
2014-11-20,42,43.48,41.45,43.21,214510,0
2014-11-21,43.8,44.2,43.11,44.03,326541,0
2014-11-24,44.21,45.75,44.102,44.49,324999,0
2014-11-25,44.48,45.3,44.4,45.06,207144,0
2014-11-26,44.94,45.47,44.56,45.05,177621,0
2014-11-28,45.49,46.71,44.775,45.65,165267,0
2014-12-01,45.15,45.566,44.3,44.49,285214,0
2014-12-02,44.5,47.01,44.25,46.66,371573,0
2014-12-03,46.51,47.48,46.02,47.09,258594,0
2014-12-04,46.83,47.82,46.36,47.35,283508,0
2014-12-05,47.42,47.78,46.6,46.78,195081,0
2014-12-08,46.99,47.67,46.25,46.67,281227,0
2014-12-09,45.77,46.62,44.77,46.39,278774,0
2014-12-10,46.36,47.55,46.1,46.69,313313,0
2014-12-11,47,48.23,46.84,47.61,210967,0
2014-12-12,47.15,48.23,46.48,46.62,374639,0
2014-12-15,46.7,47.06,45.78,45.91,211896,0
2014-12-16,45.69,46.21,44.822,45.12,248612,0
2014-12-17,45.06,45.2,44.25,44.95,360516,0
2014-12-18,45.6,46.35,44.93,46.25,194196,0
2014-12-19,46.33,47.13,45.78,47,486765,0
2014-12-22,47,47.59,46.58,47.55,201575,0
2014-12-23,47.09,48.65,47.09,48.35,157615,0
2014-12-24,48.3,48.899,45.26,48.52,116678,0
2014-12-26,48.68,49.26,48.37,49.17,135912,0
2014-12-29,49.17,49.4,48.87,49.16,120323,0
2014-12-30,48.94,49.49,48.77,49.13,92076,0
2014-12-31,49.15,50.12,48.95,49.3,168720,0
2015-01-02,49.71,49.82,47.73,48.42,225948,0
2015-01-05,48.09,48.09,46.57,46.65,179581,0
2015-01-06,47.15,47.55,45.55,45.66,373852,0
2015-01-07,46.07,46.5,45.43,46.48,267836,0
2015-01-08,46.82,48.43,46.49,48.21,389958,0
2015-01-09,48.34,48.63,47.36,47.57,177821,0
2015-01-12,47.73,48.16,46.23,46.66,174557,0
2015-01-13,47.19,48.165,45.82,46.67,185854,0
2015-01-14,45.87,46.66,45.2,45.89,225286,0
2015-01-15,46.08,46.43,45.04,45.48,169012,0
2015-01-16,45.36,46.04,45.3,45.94,246521,0
2015-01-20,46.59,47.04,46.021,46.39,289515,0
2015-01-21,46.18,47.01,45.37,45.7,304348,0
2015-01-22,46.27,47.55,45.94,47.45,262689,0
2015-01-23,47.05,47.09,46.26,46.68,137630,0
2015-01-26,46.13,47.4,46.13,47.21,117107,0
2015-01-27,46.56,47.16,45.64,46.72,144783,0
2015-01-28,46.145,47.04,45.17,45.53,171852,0
2015-01-29,45.45,46.2,45.05,46.16,266761,0
2015-01-30,45.86,46.63,44.57,45.2,331778,0
2015-02-02,45.21,46.1,44.34,46.08,239830,0
2015-02-03,46.5,47.31,45.86,47.07,230582,0
2015-02-04,46.88,48.16,46.79,47.76,200832,0
2015-02-05,47.66,48.71,47.66,48.36,174324,0
2015-02-06,48.29,49.6,48.195,48.62,164243,0
2015-02-09,48.21,48.7,47.47,48.46,216496,0
2015-02-10,48.95,49.19,48.06,48.69,206315,0
2015-02-11,48.69,50.23,48.67,49.97,317822,0
2015-02-12,47.47,51,43.75,47.57,973456,0
2015-02-13,47.23,48.42,45.52,48.01,317193,0
2015-02-17,48,48.81,47.5,48.22,268189,0
2015-02-18,48.24,48.46,47.4,47.93,175553,0
2015-02-19,47.97,48.34,47.384,47.77,143164,0
2015-02-20,47.83,48,46.73,47.23,278433,0
2015-02-23,47.28,47.707,46.98,47.68,207477,0
2015-02-24,47.44,47.74,46.8,47.48,181539,0
2015-02-25,47.5,47.5,45.89,46.02,265123,0
2015-02-26,45.88,46.07,45.51,45.51,243799,0
2015-02-27,45.5,46.04,45.32,45.35,335349,0
2015-03-02,45.16,45.95,44.97,45.28,406800,0
2015-03-03,45.05,46.98,45.05,46.91,290100,0
2015-03-04,47.01,47.01,45.97,46.08,206300,0
2015-03-05,46.28,46.94,45.72,46.3,173000,0
2015-03-06,46.14,46.55,45.71,45.77,149100,0
2015-03-09,46.02,47.01,46.02,46.47,168300,0
2015-03-10,46.12,46.38,44.94,44.98,115700,0
2015-03-11,45,45.47,44.33,45,216000,0
2015-03-12,45.43,46.52,45.34,46.51,172300,0
2015-03-13,46.31,46.81,45.91,46.48,186100,0
2015-03-16,46.93,47.06,46.08,46.41,139500,0
2015-03-17,46.39,46.82,46.15,46.53,125000,0
2015-03-18,46.2,47.36,46.13,46.94,159300,0
2015-03-19,47,47.82,46.78,46.93,150100,0
2015-03-20,47.14,47.56,46.86,47.17,384300,0
2015-03-23,47.26,47.65,46.85,47.3,203200,0
2015-03-24,47.04,47.52,46.69,47.22,185300,0
2015-03-25,47.19,47.43,46.6,46.68,295000,0
2015-03-26,46.34,46.64,44.53,44.62,170500,0
2015-03-27,44.78,45.05,44.02,44.25,122100,0
2015-03-30,44.66,45.04,44.07,44.74,161300,0
2015-03-31,44.37,44.5,42.92,43.02,269321,0
2015-04-01,42.74,44.34,42.64,43.43,218600,0
2015-04-02,43.48,43.78,42.93,42.96,121700,0
2015-04-06,42.83,43.3,42.49,42.51,206600,0
2015-04-07,42.67,43.41,42.1,42.26,205757,0
2015-04-08,42.29,43.21,41.91,43,195400,0
2015-04-09,43.07,43.66,42.55,42.92,152000,0
2015-04-10,43.19,43.9,42.97,43.72,160100,0
2015-04-13,43.66,45.2,43.55,44.98,268000,0
2015-04-14,44.81,45.1,44.23,44.69,313700,0
2015-04-15,44.77,45.36,44.5,44.75,222475,0
2015-04-16,44.52,44.85,44.16,44.49,166266,0
2015-04-17,44.13,44.14,42.9,43.28,229500,0
2015-04-20,43.61,44.22,43.502,43.81,128788,0
2015-04-21,44.06,44.17,43.243,43.81,124296,0
2015-04-22,43.79,43.95,42.97,42.98,205066,0
2015-04-23,42.75,43.57,42.47,43.29,200200,0
2015-04-24,43.18,43.43,42.26,43.06,97504,0
2015-04-27,43.07,43.45,42.32,42.44,123300,0
2015-04-28,42.32,43.56,42.32,43.55,144576,0
2015-04-29,43.36,43.78,42.91,43.68,201900,0
2015-04-30,47.57,51.9,46.57,48.74,1814600,0
2015-05-01,48.88,52.74,48.82,51.95,1475100,0
2015-05-04,52.28,54.59,52.1,54.32,977800,0
2015-05-05,53.97,56.13,53.43,55.24,919800,0
2015-05-06,55.55,56.37,54.89,55.85,668593,0
2015-05-07,55.8,57.98,55.5,56.76,902489,0
2015-05-08,57.4,57.67,56.43,56.52,629400,0
2015-05-11,56.64,57.02,55.71,56.22,683900,0
2015-05-12,55.78,56.86,55.56,56.56,563482,0
2015-05-13,56.85,56.88,56.088,56.13,347647,0
2015-05-14,56.88,56.88,56.03,56.16,540000,0
2015-05-15,56.3,57.75,56.2,57.05,516263,0
2015-05-18,57.17,59.13,57.04,58.76,485317,0
2015-05-19,58.57,59.47,58.57,59.42,513218,0
2015-05-20,59.28,59.35,57.56,58.44,549591,0
2015-05-21,58.16,58.52,57.6,57.65,510200,0
2015-05-22,57.47,58.09,56.76,57.14,307900,0
2015-05-26,57.15,57.475,56.13,56.59,401547,0
2015-05-27,56.68,58.47,56.2,58.05,471500,0
2015-05-28,56,56.66,54.94,55.89,922654,0
2015-05-29,55.42,55.5,53.97,54.48,1691200,0
2015-06-01,55.31,55.65,54.8,55.54,877483,0
2015-06-02,55.03,55.54,53.93,54.59,743910,0
2015-06-03,54.95,55.82,54.68,55.65,1015900,0
2015-06-04,55.47,55.88,53.55,53.9,503400,0
2015-06-05,54.02,55.32,53.57,54.96,571700,0
2015-06-08,54.7,55.21,53.07,53.43,401200,0
2015-06-09,53.21,54.1,52.15,53.35,647454,0
2015-06-10,53.06,55.13,53.06,54.82,604938,0
2015-06-11,55.11,55.82,54.83,55.29,401907,0
2015-06-12,55.01,55.29,54.4,54.68,232600,0
2015-06-15,54.49,54.68,53.37,54.29,429200,0
2015-06-16,54.34,54.78,53.64,53.74,283300,0
2015-06-17,53.57,54.04,53.19,53.44,253000,0
2015-06-18,53.54,55.77,53.51,55.04,533400,0
2015-06-19,55.21,55.74,54.18,54.72,633700,0
2015-06-22,55.24,55.73,54.85,55.64,347500,0
2015-06-23,55.65,56.54,55.29,56.11,661502,0
2015-06-24,56.38,57.33,55.51,56.02,736700,0
2015-06-25,56.64,57.9,55.69,57.78,653200,0
2015-06-26,58.07,58.81,57.5,57.59,661800,0
2015-06-29,57.11,57.3,54.43,54.5,566100,0
2015-06-30,55.1,55.9,54.37,54.96,524998,0
2015-07-01,55.5,55.97,54.27,54.55,477800,0
2015-07-02,54.66,55.03,54.02,54.58,316200,0
2015-07-06,54.25,55.23,53.6,54.88,464600,0
2015-07-07,54.71,55.01,53.25,54.16,332300,0
2015-07-08,53.62,53.89,51.87,52.5,598500,0
2015-07-09,53.18,53.55,51.68,52.21,471200,0
2015-07-10,52.84,54.18,52.37,53.66,403600,0
2015-07-13,53.47,53.65,52.11,52.99,837500,0
2015-07-14,53.18,54.35,52.39,53.55,636511,0
2015-07-15,53.2,53.54,51,52.03,800163,0
2015-07-16,52.41,52.92,51.63,51.86,676700,0
2015-07-17,51.76,52.53,51.29,51.33,477900,0
2015-07-20,51.26,51.77,50.56,50.83,553500,0
2015-07-21,51.03,52.34,50.97,51.7,773400,0
2015-07-22,51.28,52.15,50.49,50.61,956300,0
2015-07-23,51,51.98,49.17,49.6,609900,0
2015-07-24,49.4,50.19,48.39,48.63,513600,0
2015-07-27,48.36,49.21,47.85,48.7,490400,0
2015-07-28,49.02,49.87,48.6,49.79,473300,0
2015-07-29,49.88,51.77,49.59,51.64,851600,0
2015-07-30,50.77,52.88,46.45,48.66,2259700,0
2015-07-31,48.93,49.73,48.34,49.15,837200,0
2015-08-03,48.89,49.76,48.01,48.98,564970,0
2015-08-04,48.99,49.39,47.8,48.02,532500,0
2015-08-05,47.99,48.86,46.97,47.64,477600,0
2015-08-06,47.87,47.94,46.55,46.59,458064,0
2015-08-07,46.46,46.46,44.68,44.99,682100,0
2015-08-10,45.72,46.78,45.36,46.63,444600,0
2015-08-11,46.61,46.78,44.67,45.15,465999,0
2015-08-12,45.1,45.17,44.22,45.17,686900,0
2015-08-13,45.23,46.53,44.6,44.78,437500,0
2015-08-14,44.69,45.14,44.27,45.06,183300,0
2015-08-17,44.76,45.44,44.43,45.19,252600,0
2015-08-18,44.95,45.8,44.7,45.2,270200,0
2015-08-19,44.84,45.06,43.96,44.01,348300,0
2015-08-20,43.79,44.15,41.78,41.88,529400,0
2015-08-21,41.17,43.13,40.6,41.78,724400,0
2015-08-24,40,41.12,37.033,39.75,607289,0
2015-08-25,41.18,41.18,39.14,39.21,424900,0
2015-08-26,40.07,40.21,38.76,39.46,641400,0
2015-08-27,39.75,41.25,39.31,41.18,454900,0
2015-08-28,40.85,42.2,40.77,41.57,511500,0
2015-08-31,41.31,41.8,41.18,41.31,273300,0
2015-09-01,40.38,42.7,38.2,38.41,537600,0
2015-09-02,39.21,39.33,38.05,38.87,342500,0
2015-09-03,38.79,39.55,38.45,38.54,317100,0
2015-09-04,38.25,38.71,37.75,37.91,243900,0
2015-09-08,38.63,39.06,37.74,38.86,230300,0
2015-09-09,39.32,39.58,38.87,38.92,371200,0
2015-09-10,38.71,40.12,38.61,39.68,315904,0
2015-09-11,39.6,39.89,38.89,39.38,227300,0
2015-09-14,39.44,39.56,38.39,38.68,242100,0
2015-09-15,38.67,40.21,38.67,40.02,200900,0
2015-09-16,39.83,40.3,39.3,39.75,208700,0
2015-09-17,39.61,40.08,38.955,39.02,352438,0
2015-09-18,38.26,39.17,37.77,38.03,345100,0
2015-09-21,38.27,38.8,37.91,38.05,218100,0
2015-09-22,37.64,37.96,36.96,37.32,418400,0
2015-09-23,37.29,37.93,36.11,36.21,373845,0
2015-09-24,35.73,36.3,35.35,36.22,251684,0
2015-09-25,35.79,36.11,34.66,35.23,761300,0
2015-09-28,35.22,35.85,34.2,34.22,442997,0
2015-09-29,34.19,34.56,33.73,34.3,206400,0
2015-09-30,34.48,34.97,34.14,34.56,238400,0
2015-10-01,34.49,35.57,34.39,34.98,240400,0
2015-10-02,34.6,36.06,34.31,35.98,355200,0
2015-10-05,36.28,39.03,35.83,38.94,446803,0
2015-10-06,39.07,39.87,36.78,39.25,335900,0
2015-10-07,39.36,40.69,39.36,40.27,410960,0
2015-10-08,40.06,40.95,39.78,40.84,257600,0
2015-10-09,41.14,42.19,40.46,40.86,202900,0
2015-10-12,41.03,42.462,39.81,40.99,194719,0
2015-10-13,40.76,40.89,39.74,39.85,214600,0
2015-10-14,39.77,41.07,39.66,40.44,241900,0
2015-10-15,40.67,40.83,39.55,40.68,233100,0
2015-10-16,40.61,41.7,39.52,40.31,238000,0
2015-10-19,40.08,40.43,39.59,40.36,278608,0
2015-10-20,40.38,40.73,39.99,40.64,164200,0
2015-10-21,40.77,41,39.88,40.18,210900,0
2015-10-22,40.48,41.54,40.01,41.51,233400,0
2015-10-23,41.78,41.83,41.05,41.22,264900,0
2015-10-26,41.21,41.76,40.55,41.05,177800,0
2015-10-27,40.61,40.63,39.16,40,332900,0
2015-10-28,40.28,40.31,38.98,40.27,282600,0
2015-10-29,39.97,41.54,39.97,40.99,230000,0
2015-10-30,41,41.38,40.38,41.24,226900,0
2015-11-02,41.34,43.34,41.34,43,327889,0
2015-11-03,42.64,43.03,41.73,42.47,318779,0
2015-11-04,42.46,42.97,41.06,42.58,693696,0
2015-11-05,42.68,43.87,38.69,39.41,924500,0
2015-11-06,38.86,41.57,38.39,41.32,290900,0
2015-11-09,41.23,41.23,39.32,39.69,274950,0
2015-11-10,39.67,40.92,39.67,40.76,205700,0
2015-11-11,40.99,40.99,40.06,40.73,188700,0
2015-11-12,40.12,40.88,39.38,39.52,269100,0
2015-11-13,39.35,39.94,38.95,39.33,139400,0
2015-11-16,39.1,39.97,38.45,39.87,175600,0
2015-11-17,40.09,41,39.75,40.27,211800,0
2015-11-18,40.56,40.85,39.81,40.6,140400,0
2015-11-19,40.69,41.1,39.98,40.88,129800,0
2015-11-20,41.08,41.3,40.46,40.61,129600,0
2015-11-23,40.29,41.39,40.02,40.76,154100,0
2015-11-24,40.46,41.29,39.91,41.08,117000,0
2015-11-25,41.04,41.04,40.43,40.77,125600,0
2015-11-27,40.92,41.65,40.9,40.97,92800,0
2015-11-30,41.16,41.65,40.53,41.32,214000,0
2015-12-01,41.37,41.97,40.81,41.92,130078,0
2015-12-02,41.82,41.82,40.61,40.76,164721,0
2015-12-03,40.77,41.14,40.18,40.69,160993,0
2015-12-04,40.71,41.58,40.26,41.27,231600,0
2015-12-07,41.18,41.98,39.3,39.38,214300,0
2015-12-08,38.77,39.28,38.02,38.37,160572,0
2015-12-09,38.1,39.68,38.1,39.38,313400,0
2015-12-10,39.4,40.53,39.37,40.27,177900,0
2015-12-11,39.52,40.34,38.26,38.57,222800,0
2015-12-14,38.54,39.3,37.85,38.92,310999,0
2015-12-15,39.16,39.45,38.7,39.14,250000,0
2015-12-16,39.31,40.43,38.96,40.28,258600,0
2015-12-17,40.43,41.39,40.43,41,231300,0
2015-12-18,40.62,40.71,39.47,39.59,586400,0
2015-12-21,40,41.52,39.75,41.38,238200,0
2015-12-22,41.54,42.33,41.32,41.7,247303,0
2015-12-23,41.99,43.45,41.6,43.41,285300,0
2015-12-24,43.4,43.82,42.41,43.77,116346,0
2015-12-28,43.48,43.52,42.32,42.43,275613,0
2015-12-29,42.7,43.04,40.95,41.83,256068,0
2015-12-30,41.81,42.13,40.8,40.98,132730,0
2015-12-31,40.79,41.89,40.5,41.32,231456,0
2016-01-04,40.5,40.7,39.53,40.22,268519,0
2016-01-05,40.38,41.13,39.56,39.81,217026,0
2016-01-06,39.7,40.33,39,39.08,205907,0
2016-01-07,38.34,41.185,35.81,35.92,307389,0
2016-01-08,36.03,37.3899,35.18,35.21,243685,0
2016-01-11,35.53,35.53,33.265,33.74,296120,0
2016-01-12,34.22,34.58,33.18,34.36,212543,0
2016-01-13,34.55,34.68,32.94,33.52,193468,0
2016-01-14,33.59,34.45,32.7,34.08,142850,0
2016-01-15,33.01,33.86,31.99,33.37,209012,0
2016-01-19,34.4,36.05,33.84,34.92,385900,0
2016-01-20,34.36,36.67,33.86,36.21,343716,0
2016-01-21,36.02,37.467,35.87,36.3,217897,0
2016-01-22,36.92,37.215,35.405,36.07,333993,0
2016-01-25,35.93,36.97,34.33,34.37,244769,0
2016-01-26,34.64,36.19,34.14,35.87,166784,0
2016-01-27,35.64,36.105,34.3817,34.66,184771,0
2016-01-28,35.1,35.56,33.46,34.53,131352,0
2016-01-29,34.76,36.81,34.76,36.73,235128,0
2016-02-01,36.27,36.66,35.39,36.18,151683,0
2016-02-02,35.77,36.12,34.83,35.66,186880,0
2016-02-03,35.83,35.83,33.89,35,221993,0
2016-02-04,34.97,35.9,34.96,35.42,359314,0
2016-02-05,35.3,36.64,35.3,35.61,284962,0
2016-02-08,35,35.3697,33.89,35.21,175961,0
2016-02-09,34.67,35.7,34.48,35.27,88946,0
2016-02-10,35.62,36.32,35.28,35.4,234806,0
2016-02-11,35.03,35.72,34.25,35.47,233987,0
2016-02-12,35.82,37.09,35.78,36.31,403822,0
2016-02-16,36.52,37.5,36.1,37.12,399235,0
2016-02-17,37.33,38.82,36.56,38.14,282424,0
2016-02-18,39.6,39.93,36.78,37.09,446186,0
2016-02-19,36.82,36.82,33.37,35.15,488866,0
2016-02-22,35.54,37.05,35.16,36.88,263376,0
2016-02-23,36.36,36.89,35.565,35.66,216050,0
2016-02-24,35.42,36.94,34.917,36.58,276480,0
2016-02-25,36.54,36.996,36.115,36.41,374152,0
2016-02-26,36.57,37.42,36.47,36.88,327149,0
2016-02-29,37.07,37.27,35.415,36.21,246008,0
2016-03-01,36.46,37.865,36.38,37.39,377433,0
2016-03-02,37.22,37.8675,36.3,36.61,414388,0
2016-03-03,36.6,38.39,36.6,38.21,320315,0
2016-03-04,38.34,39.53,37.78,37.83,463666,0
2016-03-07,37.75,40.47,37.75,40.22,272707,0
2016-03-08,39.88,40.37,38.45,38.45,216279,0
2016-03-09,38.82,39.74,38.08,38.65,150674,0
2016-03-10,38.84,39.94,38.21,38.97,306339,0
2016-03-11,39.27,40.76,39.27,40.67,201168,0
2016-03-14,40.4,40.4,38.57,39.58,271993,0
2016-03-15,39.27,39.36,38.55,38.74,181041,0
2016-03-16,38.53,39.72,38.53,39.7,298871,0
2016-03-17,39.81,41.9,39.76,41.65,361231,0
2016-03-18,41.87,42.54,41.35,42.2,309361,0
2016-03-21,42.08,43.44,41.93,42.96,293854,0
2016-03-22,42.52,43.1592,41.2305,41.53,217770,0
2016-03-23,41.39,41.98,40.01,40.73,306488,0
2016-03-24,40.39,40.9,39.66,40.75,194519,0
2016-03-28,40.79,40.79,39.35,40.36,109105,0
2016-03-29,40.08,42,39.9,41.84,207167,0
2016-03-30,42.06,42.62,41.58,42.11,149707,0
2016-03-31,42.18,42.43,41.47,42.27,147693,0
2016-04-01,41.8,41.8,40.69,41.21,149308,0
2016-04-04,41.19,41.77,40.75,40.82,123202,0
2016-04-05,40.42,40.58,39.39,39.46,178111,0
2016-04-06,39.55,39.95,38.64,39.12,202609,0
2016-04-07,38.73,39.18,38.03,38.36,154514,0
2016-04-08,38.75,39.835,38.36,38.99,145121,0
2016-04-11,39.22,40.35,38.77,38.85,181947,0
2016-04-12,38.99,39.55,38.7,39.05,134238,0
2016-04-13,39.23,40.9,39.23,40.84,168518,0
2016-04-14,40.81,41.104,40.14,40.3,105570,0
2016-04-15,40.07,40.7599,39.7,40.34,117636,0
2016-04-18,40.04,40.74,39.73,40.69,114777,0
2016-04-19,40.95,41.85,40.39,41.61,134673,0
2016-04-20,41.48,41.71,40.75,40.76,100124,0
2016-04-21,40.7,40.7,39.9,40.29,96804,0
2016-04-22,40.39,41.2,39.1405,40.99,103477,0
2016-04-25,40.73,40.94,39.12,39.55,154321,0
2016-04-26,39.6,41.09,39.35,40.94,163160,0
2016-04-27,41.02,42.22,40.2,41.93,139158,0
2016-04-28,41.38,41.7,40.6,40.67,129729,0
2016-04-29,40.62,40.905,39.4301,39.94,149075,0
2016-05-02,39.96,41.17,39.5,40.81,174048,0
2016-05-03,40.52,41.06,38.82,39.03,247563,0
2016-05-04,38.89,39.96,38.23,38.32,254299,0
2016-05-05,50.9,57.77,45,48.66,4185293,0
2016-05-06,48.4,48.58,44.7,46.79,1084602,0
2016-05-09,46.85,47.51,45.06,46.02,498965,0
2016-05-10,46.21,46.97,45.34,46.27,345972,0
2016-05-11,46.31,47.71,45.5,46.59,322575,0
2016-05-12,46.92,47.33,44.86,45.58,383844,0
2016-05-13,44.73,45.02,43.62,44.26,326143,0
2016-05-16,44.25,44.615,43.17,43.5,294807,0
2016-05-17,43.55,43.9,42.39,42.66,346851,0
2016-05-18,42.53,43.05,42.09,42.43,356340,0
2016-05-19,42.14,43.5,42.01,43.1,302563,0
2016-05-20,43.4,44.35,42.46,43.91,317853,0
2016-05-23,43.61,44.13,43,43.02,406636,0
2016-05-24,43.24,44.82,42.76,44.38,214195,0
2016-05-25,44.02,45.11,43.83,44.97,215083,0
2016-05-26,45.11,45.5,44.03,44.1,205468,0
2016-05-27,44.11,44.64,43.95,44.0699,197519,0
2016-05-31,44.14,44.89,43.57,43.84,243062,0
2016-06-01,43.19,43.59,42.68,43.2,343816,0
2016-06-02,43,43.83,42.7,43.54,226061,0
2016-06-03,42.97,42.97,41.86,42.75,291339,0
2016-06-06,42.76,45.39,42.76,45.1,472128,0
2016-06-07,45.1,46.6,44.71,45.94,344822,0
2016-06-08,46.36,46.78,45.98,46.58,277676,0
2016-06-09,46.14,47.24,45.96,46.82,286163,0
2016-06-10,46.32,47.06,45.62,46.02,222079,0
2016-06-13,45.64,45.7,44.489,44.7,223585,0
2016-06-14,44.64,45.125,43.45,44.18,218744,0
2016-06-15,44.49,45.2,43.66,43.79,209935,0
2016-06-16,43.36,43.76,41.88,42.93,276840,0
2016-06-17,43.02,43.84,42.91,43.35,192593,0
2016-06-20,44.01,45.21,44,44.05,191729,0
2016-06-21,44.22,44.22,42.75,43.23,140409,0
2016-06-22,43.35,43.35,41.555,42.06,292928,0
2016-06-23,42.56,43.09,42,43.03,184008,0
2016-06-24,40.75,41.76,40.05,40.3,186387,0
2016-06-27,39.77,39.77,37.88,38.45,317188,0
2016-06-28,39.2,39.54,38.42,38.81,203048,0
2016-06-29,39.57,40.33,38.99,40.2,237638,0
2016-06-30,39.92,41.42,39.92,41.42,225834,0
2016-07-01,41.64,42.07,40.85,41.26,123231,0
2016-07-05,40.95,40.95,39.48,39.84,220541,0
2016-07-06,39.43,40.1,39.13,39.69,203974,0
2016-07-07,39.9,40.9,39.48,39.89,113997,0
2016-07-08,40.41,41.21,39.77,40.97,183026,0
2016-07-11,41.4,41.77,40.59,41.49,149081,0
2016-07-12,42.04,43.01,41.54,42.79,100317,0
2016-07-13,43.08,43.15,42.12,42.72,99877,0
2016-07-14,43.26,43.41,42.95,43.07,117465,0
2016-07-15,43.31,43.45,42.73,43.19,90336,0
2016-07-18,42.95,43.5,42.7501,43.26,79256,0
2016-07-19,43.26,43.49,42.98,43.01,128410,0
2016-07-20,43.28,43.28,42.23,42.29,123497,0
2016-07-21,42.22,42.595,41.235,41.61,169842,0
2016-07-22,41.72,43.24,40.09,42.01,110739,0
2016-07-25,41.9,43.26,41.265,41.81,105689,0
2016-07-26,41.74,42.47,41.29,41.75,133715,0
2016-07-27,41.98,42.53,41.63,42.3,127199,0
2016-07-28,42.3,42.74,41.64,42.52,92867,0
2016-07-29,42.23,43.38,41.87,43.23,166614,0
2016-08-01,43.36,43.61,42.41,43.56,157607,0
2016-08-02,43.37,43.95,40.94,41.1,305842,0
2016-08-03,40.28,40.28,37.0907,38.25,629877,0
2016-08-04,38,39.18,35.22,35.74,698279,0
2016-08-05,36.5,37.989,35.89,35.96,616157,0
2016-08-08,36.1,36.81,35.85,35.87,265236,0
2016-08-09,36.02,36.48,35.09,35.12,303653,0
2016-08-10,35.2,35.49,34.79,35.18,213109,0
2016-08-11,35.47,36.28,34.98,35.02,215923,0
2016-08-12,35.29,35.47,34.44,34.68,342422,0
2016-08-15,34.75,35.8,34.75,35.46,353992,0
2016-08-16,35.42,35.94,34.77,35.06,205888,0
2016-08-17,34.95,35.3,34.51,34.62,200427,0
2016-08-18,34.85,35.01,34.58,34.68,102228,0
2016-08-19,34.57,35.03,34.22,34.83,218419,0
2016-08-22,34.76,34.91,34.23,34.7,185560,0
2016-08-23,34.96,35.4,34.905,35.04,155348,0
2016-08-24,35.53,36.61,35.44,35.56,214087,0
2016-08-25,35.47,35.47,34.95,35.21,248305,0
2016-08-26,36.22,38.36,35.58,36.34,620369,0
2016-08-29,36.54,36.5999,35.43,35.81,245453,0
2016-08-30,35.73,36.94,35.64,36.81,294271,0
2016-08-31,37.04,37.26,36.25,37.14,378989,0
2016-09-01,37.15,38.14,37.005,38.13,369930,0
2016-09-02,38.29,39.35,38.29,38.86,230557,0
2016-09-06,39.07,39.07,38.38,38.91,325603,0
2016-09-07,38.88,40.38,38.42,40.19,307686,0
2016-09-08,40.18,40.21,39.32,39.9,295193,0
2016-09-09,39.38,39.42,38.54,38.56,287300,0
2016-09-12,38.11,39,37.91,38.96,195675,0
2016-09-13,38.43,38.6205,37.71,37.88,188037,0
2016-09-14,37.91,38.09,37.46,37.53,125974,0
2016-09-15,37.54,38.76,37.4175,38.63,170364,0
2016-09-16,38.49,38.77,37.65,37.71,197322,0
2016-09-19,37.87,38.48,37.68,38.36,216668,0
2016-09-20,38.54,38.76,38.06,38.32,192567,0
2016-09-21,38.54,39.3701,38.54,39.24,151927,0
2016-09-22,39.67,41.11,39.58,40.75,352493,0
2016-09-23,40.53,41.12,40.23,40.67,134224,0
2016-09-26,40.32,40.53,39.76,40.1,203551,0
2016-09-27,39.98,40.38,39.69,40.2,249679,0
2016-09-28,40.45,41.73,40.11,41.69,348537,0
2016-09-29,41.61,42.3327,41.46,41.96,145956,0
2016-09-30,42.34,43.14,41.81,42.82,280014,0
2016-10-03,42.44,42.655,41.985,42.21,282876,0
2016-10-04,42.49,42.88,41.92,41.97,117823,0
2016-10-05,42.34,43.5,42.09,43.3,147586,0
2016-10-06,43.07,43.2,42.2,42.61,111651,0
2016-10-07,42.66,43.09,41.49,42.13,185592,0
2016-10-10,42.42,43.29,42.42,42.89,146057,0
2016-10-11,42.8,43.3,42.14,42.44,115652,0
2016-10-12,42.62,43.19,42.36,42.84,121903,0
2016-10-13,42.18,42.18,41.4875,41.64,110971,0
2016-10-14,41.75,42.37,41.2,41.26,85018,0
2016-10-17,41.3,41.4,40.855,41.15,61494,0
2016-10-18,41.55,42.05,41.2,42,113530,0
2016-10-19,42.3,42.85,42,42.75,63723,0
2016-10-20,42.6,43,42.3,42.6,55529,0
2016-10-21,42.15,42.75,41.7,42.45,57582,0
2016-10-24,43.05,43.05,42.55,42.95,100843,0
2016-10-25,42.85,43.725,42.025,42.15,137378,0
2016-10-26,41.8,42.45,41.775,42.35,153703,0
2016-10-27,42.55,42.6,41.75,42.05,115421,0
2016-10-28,42.05,42.85,41.6,42.15,83801,0
2016-10-31,42.25,42.25,41.55,41.85,203834,0
2016-11-01,41.95,42.4,40.8,41.8,179723,0
2016-11-02,41.7,42.15,41,41.2,273414,0
2016-11-03,41.2,42.85,40.25,42.55,298743,0
2016-11-04,42.75,43.6,42.15,43.25,349828,0
2016-11-07,44.25,45.15,43.7,44.9,254769,0
2016-11-08,44.65,45.2,41.51,44.75,171411,0
2016-11-09,44.2,44.9,43.15,44.45,246631,0
2016-11-10,45.05,46.5,42.75,45.95,467502,0
2016-11-11,46.05,48.1,46.05,47.85,232614,0
2016-11-14,48.35,50.5,45.68,50.5,405598,0
2016-11-15,50.65,51.2,48.95,50.25,204984,0
2016-11-16,49.9,49.95,49.05,49.3,282889,0
2016-11-17,50,50.6,48.725,50.45,335371,0
2016-11-18,50.3,50.9,50.25,50.85,194734,0
2016-11-21,50.4,51.35,50.15,50.55,148935,0
2016-11-22,50.85,51.2,50.21,50.9,170646,0
2016-11-23,50.95,51.5,50.7741,51.3,138181,0
2016-11-25,51.2,51.3,50.65,51.25,69579,0
2016-11-28,50.8,51.2,50,50.2,115548,0
2016-11-29,50.2,50.7,49.6,49.95,228493,0
2016-11-30,50.35,50.35,49.2,49.4,187105,0
2016-12-01,49.4,50.55,49.4,49.75,127057,0
2016-12-02,49.75,50.45,49.65,49.65,115077,0
2016-12-05,49.5,50.55,49.5,50.25,223778,0
2016-12-06,50.25,51,50.025,50.45,214855,0
2016-12-07,50.5,51.6,50.15,51,213325,0
2016-12-08,51.4,52.75,51,52,182870,0
2016-12-09,52.05,52.95,51.6,52.8,192732,0
2016-12-12,52.5,52.95,51.25,51.75,238232,0
2016-12-13,52.45,53.4,52.25,52.4,248672,0
2016-12-14,52.4,52.6,51.1,51.55,296785,0
2016-12-15,51.7,52.35,50.75,51.9,251245,0
2016-12-16,52.15,52.65,50.525,50.75,361890,0
2016-12-19,50.25,50.9,49.9,50.5,133240,0
2016-12-20,50.95,52.8,50.15,52.7,198555,0
2016-12-21,52.5,53.95,52.3,53.45,266293,0
2016-12-22,53.5,53.65,52.5,52.65,136921,0
2016-12-23,52.8,53.15,51.7,52.8,125429,0
2016-12-27,53,53.45,52.4,52.95,77863,0
2016-12-28,53.2,53.35,51.8,52.3,115340,0
2016-12-29,52.3,52.65,51.5,52.15,118270,0
2016-12-30,52.3,52.85,51.3,52.15,140605,0
2017-01-03,52.2,52.55,51.1,51.55,163002,0
2017-01-04,51.9,52.45,51,52.15,243455,0
2017-01-05,52.05,52.65,51.15,51.15,185112,0
2017-01-06,51.35,51.55,50.6,50.75,115812,0
2017-01-09,50.25,51.6,49.95,51,161006,0
2017-01-10,51.05,52.4,50.6,52.15,122386,0
2017-01-11,52.25,53.15,51.55,53.15,107392,0
2017-01-12,53,53,51.4,51.85,149852,0
2017-01-13,52,52.9,52,52.2,166459,0
2017-01-17,51.6,51.85,50.6,50.85,134341,0
2017-01-18,51.1,51.7,50.975,51.7,99440,0
2017-01-19,51.85,51.9,50.6,50.85,74196,0
2017-01-20,50.9,51.75,50.6,50.85,94301,0
2017-01-23,50.35,51.3,50.15,50.3,100443,0
2017-01-24,50.5,51.95,50.5,51.85,158908,0
2017-01-25,52.3,54.65,51.85,54.45,272546,0
2017-01-26,54.4,54.9,53.5,54,154653,0
2017-01-27,54.15,54.8,53.3,54.75,191673,0
2017-01-30,53.9,54.05,52.5,53.4,219004,0
2017-01-31,53.1,53.1,51.85,52.75,142652,0
2017-02-01,53.2,53.7,52.7,52.85,212552,0
2017-02-02,52.7,52.7,51.7,52.3,153083,0
2017-02-03,52.3,53,52,52.4,163470,0
2017-02-06,52.3,52.6,51.2,51.6,145183,0
2017-02-07,51.7,51.8,51.15,51.55,105412,0
2017-02-08,51.5,51.55,50.5,50.725,147137,0
2017-02-09,50.95,52.35,50.75,51.65,134475,0
2017-02-10,52.05,52.1,51.3,51.9,138990,0
2017-02-13,52.2,53,51.8,52.95,157176,0
2017-02-14,52.35,52.8,52.15,52.3,128468,0
2017-02-15,52.25,54.55,52.105,54.4,164573,0
2017-02-16,54.4,54.4,53.25,54,221613,0
2017-02-17,53.95,54.55,53.45,53.7,132588,0
2017-02-21,53.5,53.65,52.7,53.3,153489,0
2017-02-22,52.5,53.6,52.15,53.55,228553,0
2017-02-23,51.85,56,51.5,56,281573,0
2017-02-24,55.15,57.15,55.05,56.4,229004,0
2017-02-27,55.6,58,55.5,57.45,230758,0
2017-02-28,57.2,57.95,56.45,56.9,203513,0
2017-03-01,57.7,59.6,57.25,57.8,336674,0
2017-03-02,57.6,57.6,56.35,57.15,172532,0
2017-03-03,56.85,57.509,55,56.85,106646,0
2017-03-06,56.35,56.7,55.8,56.3,137073,0
2017-03-07,56.25,56.325,54.95,55.1,137244,0
2017-03-08,55.3,55.6,54.35,54.45,121501,0
2017-03-09,53.95,55.05,53.55,54.2,93051,0
2017-03-10,54.5,55.95,54.15,54.3,150214,0
2017-03-13,54.95,54.95,53.65,53.85,162280,0
2017-03-14,53.7,54.4,53.3,53.65,162593,0
2017-03-15,54,54.75,53.05,54.1,292990,0
2017-03-16,54.45,54.7,53.55,53.75,114706,0
2017-03-17,53.6,54.85,53.55,54.7,276965,0
2017-03-20,54.35,54.85,53.15,53.2,172670,0
2017-03-21,53.35,53.35,51.35,51.35,164692,0
2017-03-22,51.25,51.65,50.6,51.4,138963,0
2017-03-23,51.2,52.15,50.55,51.75,125557,0
2017-03-24,51.95,52.25,51.2,51.45,144808,0
2017-03-27,50.75,52.05,50.15,51.85,148890,0
2017-03-28,51.6,53.75,51.6,53.35,166473,0
2017-03-29,53.3,54.5,52.9,54.3,215094,0
2017-03-30,54.75,55.95,54.45,55.65,260702,0
2017-03-31,55.45,56.25,54.95,55.45,283154,0
2017-04-03,55.4,55.8917,53.55,53.65,162609,0
2017-04-04,53.5,54.35,53.45,54.05,83940,0
2017-04-05,54.4,54.75,53.15,53.6,123710,0
2017-04-06,53.5,54.2,53.4,54,150836,0
2017-04-07,53.7,54.2,53.275,53.85,175363,0
2017-04-10,54.1,56.1,53.8,55.8,195842,0
2017-04-11,55.65,55.9,54.9,55.65,136473,0
2017-04-12,55.5,55.55,54.85,55.25,216956,0
2017-04-13,55.15,55.15,53.85,53.9,97309,0
2017-04-17,54.25,55,53.6,54.95,76678,0
2017-04-18,54.7,55,54.25,54.95,80696,0
2017-04-19,55.3,56.2,55.3,55.8,145117,0
2017-04-20,56.3,57.5,56.05,57.25,220485,0
2017-04-21,57.4,57.6525,56.75,57.25,100795,0
2017-04-24,57.9,58.9,57.05,58.4,139561,0
2017-04-25,58.6,59.2,58.4,58.45,145659,0
2017-04-26,58.15,60,58.15,59.4,203570,0
2017-04-27,59.4,60.1,59,59.8,190000,0
2017-04-28,57.3,59.05,57.0915,58,278741,0
2017-05-01,58.3,58.3,57.5,57.9,133634,0
2017-05-02,58.1,59,57.3,57.8,257219,0
2017-05-03,56.35,57,53.35,53.35,541678,0
2017-05-04,54.35,54.695,51.4,52.8,528755,0
2017-05-05,52.95,53.1,52,52.25,321127,0
2017-05-08,52.15,52.75,52.023,52.4,210798,0
2017-05-09,52.45,52.85,52.3,52.35,255625,0
2017-05-10,52.2,52.65,51.3,51.3,210551,0
2017-05-11,51.15,51.5,50.55,51.1,176269,0
2017-05-12,50.9,51.4,49.55,49.55,212746,0
2017-05-15,49.8,50.35,49.1,49.4,196033,0
2017-05-16,49.5,49.975,49.05,49.65,211375,0
2017-05-17,47.85,47.85,45.8,46.1,1094209,0
2017-05-18,46.1,46.3,45.45,46.05,1464468,0
2017-05-19,46.3,49.15,46.3,47.55,1445909,0
2017-05-22,47.7,48.7,47.25,48.45,459198,0
2017-05-23,48.65,49.1,47.65,48.75,480489,0
2017-05-24,48.7,48.85,48.05,48.65,369897,0
2017-05-25,48.85,50.25,48.8,50.05,344988,0
2017-05-26,49.8,50,49.45,49.75,190513,0
2017-05-30,49.7,50,48.95,49.05,251482,0
2017-05-31,49.3,49.3,47.8,48.7,273804,0
2017-06-01,48.75,50.45,48.65,50.4,350064,0
2017-06-02,50.5,52.175,50.33,51.9,423397,0
2017-06-05,52,52.55,51.3,52.45,368282,0
2017-06-06,52.15,52.4,51,51.9,276949,0
2017-06-07,52.1,52.25,51.65,52.25,274599,0
2017-06-08,52.3,53.05,51.85,52.5,330496,0
2017-06-09,52.7,53.5,52.25,53.5,179366,0
2017-06-12,53.35,54.2,52.85,53.1,181674,0
2017-06-13,53.25,53.8,52.9,53.55,226111,0
2017-06-14,53.8,53.8,52.2,53.1,332565,0
2017-06-15,52.65,53.25,52.1,52.8,246451,0
2017-06-16,52.75,52.95,52.15,52.35,370814,0
2017-06-19,52.5,54,51.1,51.9,412923,0
2017-06-20,51.9,52.45,49.95,50.9,506933,0
2017-06-21,51.1,51.3,50.3,50.3,237557,0
2017-06-22,50.2,51.1,50.05,50.85,217903,0
2017-06-23,50.9,51.85,50.65,51,503536,0
2017-06-26,51.2,52.025,50.8,51.7,384143,0
2017-06-27,51.65,52,50.9,50.9,303725,0
2017-06-28,51.3,52.5,51.15,51.65,363137,0
2017-06-29,51.9,52.05,50.125,51,325438,0
2017-06-30,51.05,52.55,50.7,52.125,362983,0
2017-07-03,52.2,55.2,51.75,54.8,322679,0
2017-07-05,54.85,54.95,53.1,54.7,418844,0
2017-07-06,54.45,55.5,53.55,54.95,548162,0
2017-07-07,54.9,55.7,54,55.05,604954,0
2017-07-10,55.1,56.55,54.85,56.25,396364,0
2017-07-11,56.35,58.35,55.8,58.05,945558,0
2017-07-12,58.55,59.2,57.075,57.55,957114,0
2017-07-13,57.7,57.7,56.5,57.05,537909,0
2017-07-14,57.15,58.55,56.05,58.15,576794,0
2017-07-17,57.65,59.2,57.35,58.9,352416,0
2017-07-18,58.45,59.25,58.05,58.7,363846,0
2017-07-19,58.75,59.25,58.3,58.4,261444,0
2017-07-20,58.35,59.2,57.35,57.75,341401,0
2017-07-21,57.65,57.75,56.725,57.75,216775,0
2017-07-24,57.3,58.35,57.3,58.35,178977,0
2017-07-25,58.8,59.45,58.55,58.9,244005,0
2017-07-26,58.95,58.95,57.725,58.45,334201,0
2017-07-27,58.8,58.8,57.2,57.95,482340,0
2017-07-28,57.7,59.05,57.425,58.95,262089,0
2017-07-31,58.9,59.65,58.45,59.4,481464,0
2017-08-01,59.6,60.35,59.1,59.8,616176,0
2017-08-02,63.3,67.75,62.2,66.8,1356786,0
2017-08-03,67.2,67.625,64.4,65.2,412357,0
2017-08-04,65.3,66.25,64.8648,65.7,727405,0
2017-08-07,65.55,65.85,64.75,65.65,598657,0
2017-08-08,65.55,65.55,63.95,64,447791,0
2017-08-09,63.9,63.9,62.575,62.95,369204,0
2017-08-10,63,63,61.45,61.6,332800,0
2017-08-11,62,62.35,60.3,60.65,357572,0
2017-08-14,61.3,62.15,61.1,62.1,202361,0
2017-08-15,62.05,63,61.65,62.85,271177,0
2017-08-16,62.9,63.1,61.9,62.175,207545,0
2017-08-17,62.4,62.75,60.425,60.5,226976,0
2017-08-18,60.1,62.1,60,61.75,214804,0
2017-08-21,61.7,62.2,61.7,61.8,165815,0
2017-08-22,62.15,63.85,62.15,63.7,249342,0
2017-08-23,63.15,63.85,62.6233,63.1,240816,0
2017-08-24,63.3,63.45,62.5,63.25,162565,0
2017-08-25,63.7,64.025,63.05,63.7,104686,0
2017-08-28,63.95,64.8,63.45,64.5,366783,0
2017-08-29,63.95,65.05,63.1,64.85,252875,0
2017-08-30,64.85,66.3,64.6,66.2,298121,0
2017-08-31,66.25,66.9,65.925,66.8,275469,0
2017-09-01,66.8,68.2,66.5,67.9,297829,0
2017-09-05,67.7,68.25,66,66.3,330995,0
2017-09-06,66.8,66.8,65.15,66.35,474920,0
2017-09-07,66.35,66.4,65,66.25,237729,0
2017-09-08,66.15,66.55,65.1,65.55,149886,0
2017-09-11,66.1,66.35,65.25,65.65,128358,0
2017-09-12,65.75,67.15,65.7,67.1,166131,0
2017-09-13,67.35,67.5,66.6,67.15,174453,0
2017-09-14,66.75,67.3,65.85,65.95,144319,0
2017-09-15,65.9,66.35,64.95,65.7,383109,0
2017-09-18,65.9,66.25,65.4,65.85,123910,0
2017-09-19,65.85,66.15,65.65,66.05,115038,0
2017-09-20,66.25,68.7,66.2038,68.15,420111,0
2017-09-21,68.15,68.7,67.25,67.45,119021,0
2017-09-22,67.4,68,67.3,67.6,123940,0
2017-09-25,67.55,67.9,65.6,66,288146,0
2017-09-26,66.1,66.425,65.15,65.25,624996,0
2017-09-27,65.5,66.55,65.1,66.1,202389,0
2017-09-28,66.2,67.3,65.4,67.25,187036,0
2017-09-29,67.2,67.95,65.65,65.8,211244,0
2017-10-02,65.85,67.35,65.75,67.25,209542,0
2017-10-03,67.25,68.3,67.05,68.25,198320,0
2017-10-04,68.25,68.6921,67.3,68.05,250891,0
2017-10-05,67.9,68.0919,66.55,66.85,270525,0
2017-10-06,67.05,67.55,65.005,66,267103,0
2017-10-09,66,66.5,64.05,64.3,207464,0
2017-10-10,64.95,65.65,63.85,65.1,220989,0
2017-10-11,65.2,66,65.05,65.7,245028,0
2017-10-12,65.45,66.25,65.15,65.9,138088,0
2017-10-13,65.8,66.35,65,65.3,176384,0
2017-10-16,65.6,65.6,63.525,64.7,229157,0
2017-10-17,64.55,64.85,61.9,61.95,243449,0
2017-10-18,62.25,62.75,61.9,62.5,181870,0
2017-10-19,61.95,63.05,60.7,63,206914,0
2017-10-20,63.5,64.95,63.445,64.6,391161,0
2017-10-23,64.55,64.575,63.4,64.5,207766,0
2017-10-24,64.7,65.6,63.65,63.7,154788,0
2017-10-25,63.6,63.6,62.35,63.1,190383,0
2017-10-26,63.35,63.85,62.75,62.85,114949,0
2017-10-27,62.9,62.95,61.65,62.25,219418,0
2017-10-30,61.95,61.95,60.75,61.5,266971,0
2017-10-31,61.7,62.15,61.15,61.35,191390,0
2017-11-01,61.95,62.625,60.75,61.7,243782,0
2017-11-02,61.6,61.85,60.8,61.225,328309,0
2017-11-03,61.4,61.4,59.85,60.35,218467,0
2017-11-06,60.5,61.25,58.9505,60.85,297111,0
2017-11-07,56.05,57.85,55.65,56.05,984360,0
2017-11-08,58.5,59.65,57.1,57.25,416385,0
2017-11-09,56.6,56.85,54.6,54.75,465227,0
2017-11-10,54.55,54.625,52.6,53.85,561466,0