Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.7,15.75,15.24,15.35,92400,0
2005-02-28,15.35,15.55,15.13,15.2,98700,0
2005-03-01,15.21,15.86,15.15,15.47,97800,0
2005-03-02,15.65,15.77,15.25,15.31,61600,0
2005-03-03,15.55,16,15.52,15.8,138600,0
2005-03-04,15.95,15.95,15.5,15.6,62900,0
2005-03-07,15.8,15.91,15.62,15.63,63600,0
2005-03-08,15.55,15.55,15.32,15.47,115900,0
2005-03-09,15.47,15.49,15.35,15.46,76200,0
2005-03-10,15.56,15.56,15.25,15.35,60100,0
2005-03-11,15.22,15.42,15.18,15.25,47100,0
2005-03-14,15.3,15.42,15.2,15.23,40500,0
2005-03-15,15.28,15.45,15.2,15.32,70000,0
2005-03-16,15.32,15.32,14.92,15.13,102900,0
2005-03-17,15.1,15.3,15.01,15.07,38700,0
2005-03-18,15.07,15.15,14.66,15.02,82100,0
2005-03-21,15.02,15.16,14.7,14.96,27200,0
2005-03-22,14.9,15.11,14.78,14.91,16700,0
2005-03-23,14.81,14.91,14.51,14.57,44900,0
2005-03-24,14.57,14.8,14.56,14.69,22700,0
2005-03-28,14.85,15.3,14.67,15.09,58300,0
2005-03-29,15.09,15.18,14.8,15.03,41000,0
2005-03-30,15.28,15.56,15,15.41,57600,0
2005-03-31,15.41,15.53,15.07,15.4,73500,0
2005-04-01,15.5,15.55,15.05,15.13,50300,0
2005-04-04,15.13,15.23,14.71,14.95,48700,0
2005-04-05,14.94,15.13,14.83,15.06,44800,0
2005-04-06,15.1,15.24,14.85,14.86,48100,0
2005-04-07,15.15,15.38,14.9,15.32,59900,0
2005-04-08,15.33,15.33,14.83,14.83,20900,0
2005-04-11,14.83,14.87,14.56,14.74,24200,0
2005-04-12,14.74,14.74,14.17,14.38,61600,0
2005-04-13,14.43,14.43,13.82,14.25,40900,0
2005-04-14,14.2,14.43,14.1,14.15,35400,0
2005-04-15,14.05,14.07,13.85,13.86,44300,0
2005-04-18,13.86,14.11,13.79,13.79,19500,0
2005-04-19,13.74,14.22,13.71,14.05,46900,0
2005-04-20,14.05,14.05,13.7,13.8,38100,0
2005-04-21,13.87,14.79,13.82,14.58,72200,0
2005-04-22,14.6,14.6,14,14.15,61700,0
2005-04-25,14.18,14.3,13.85,14.1,29700,0
2005-04-26,13.85,14.28,13.76,14.16,36600,0
2005-04-27,14.16,14.17,13.88,13.99,45900,0
2005-04-28,14,14,13.77,13.8,58900,0
2005-04-29,13.9,13.9,13.52,13.74,46800,0
2005-05-02,13.65,13.95,13.65,13.77,29800,0
2005-05-03,13.85,13.98,13.65,13.82,50700,0
2005-05-04,13.92,14.42,13.92,14.34,75400,0
2005-05-05,14.39,14.39,13.6,14,73100,0
2005-05-06,14.1,14.15,13.85,13.99,27200,0
2005-05-09,14.09,14.12,13.99,14.12,26800,0
2005-05-10,14.05,14.11,13.9,13.91,17700,0
2005-05-11,13.97,14.05,13.75,13.9,18400,0
2005-05-12,13.95,14.08,13.84,13.87,27600,0
2005-05-13,13.97,14.13,13.61,13.74,32100,0
2005-05-16,13.8,13.94,13.71,13.71,72600,0
2005-05-17,13.69,14,13.69,13.98,49100,0
2005-05-18,13.99,14.52,13.9,14.39,42600,0
2005-05-19,14.37,14.4,14.29,14.36,37800,0
2005-05-20,14.37,14.4,14.01,14.28,45500,0
2005-05-23,14.35,14.65,14.23,14.33,93600,0
2005-05-24,14.3,14.86,14.28,14.81,50600,0
2005-05-25,14.81,14.81,14.44,14.61,38500,0
2005-05-26,14.77,14.95,14.69,14.88,30700,0
2005-05-27,14.88,14.88,14.29,14.31,35300,0
2005-05-31,14.36,14.84,14.36,14.7,48300,0
2005-06-01,14.75,14.79,14.52,14.72,20500,0
2005-06-02,14.73,14.85,14.7,14.85,25400,0
2005-06-03,14.85,14.85,14.65,14.7,16200,0
2005-06-06,14.71,14.79,14.61,14.71,21900,0
2005-06-07,14.71,14.87,14.56,14.57,40500,0
2005-06-08,14.61,14.99,14.61,14.95,36500,0
2005-06-09,14.6,14.97,14.52,14.95,35900,0
2005-06-10,14.9,14.95,14.62,14.73,26700,0
2005-06-13,14.72,15.21,14.66,14.98,63900,0
2005-06-14,14.94,15.15,14.92,14.98,30300,0
2005-06-15,14.99,15.2,14.89,15,72600,0
2005-06-16,15.01,15.69,14.93,15.57,70500,0
2005-06-17,15.6,15.89,15.2,15.48,77100,0
2005-06-20,15.43,15.45,15.01,15.01,44600,0
2005-06-21,15.05,15.4,15.05,15.3,24300,0
2005-06-22,15.3,15.58,15.27,15.54,66900,0
2005-06-23,15.54,15.83,15.5,15.54,57400,0
2005-06-24,15.53,15.63,15.18,15.26,86200,0
2005-06-27,15.27,15.98,15.22,15.57,50800,0
2005-06-28,15.6,15.96,15.55,15.89,44400,0
2005-06-29,15.9,15.91,15.36,15.65,40200,0
2005-06-30,15.67,15.7,15.4,15.41,46600,0
2005-07-01,15.41,15.45,15.16,15.33,36400,0
2005-07-05,15.32,15.5,15.25,15.49,50600,0
2005-07-06,15.49,16.09,15.3,15.9,86000,0
2005-07-07,15.8,16.06,15.64,16.01,40600,0
2005-07-08,16.01,16.25,15.97,16.1,116500,0
2005-07-11,16.14,16.61,16.14,16.55,117500,0
2005-07-12,16.55,16.72,16.44,16.72,114000,0
2005-07-13,16.72,16.8,16.54,16.6,71000,0
2005-07-14,16.64,16.7,16.35,16.45,95400,0
2005-07-15,16.44,16.81,16.25,16.43,106100,0
2005-07-18,16.4,16.7,16.33,16.5,98600,0
2005-07-19,16.59,16.91,16.57,16.75,110900,0
2005-07-20,16.75,17.05,16.71,16.9,131800,0
2005-07-21,16.9,17.12,16.75,16.85,52100,0
2005-07-22,16.85,17.12,16.75,17.12,82000,0
2005-07-25,17.1,17.24,16.8,16.81,69400,0
2005-07-26,16.81,17,16.68,16.92,106000,0
2005-07-27,16.94,16.95,16.52,16.75,89300,0
2005-07-28,16.95,17.08,16.8,17,138700,0
2005-07-29,17.1,17.19,16.9,16.99,161800,0
2005-08-01,17.33,17.46,17,17.21,208300,0
2005-08-02,17.21,17.7,17.17,17.7,157700,0
2005-08-03,17.4,17.88,17.25,17.64,176300,0
2005-08-04,17.64,17.93,17.3,17.34,118400,0
2005-08-05,17.12,17.65,17.12,17.44,134100,0
2005-08-08,17.64,18,17.58,17.78,204200,0
2005-08-09,17.82,17.93,17.63,17.86,77700,0
2005-08-10,18.06,18.06,17.57,17.87,111900,0
2005-08-11,17.87,18.05,17.7,17.99,156800,0
2005-08-12,17.91,18,17.83,17.99,111100,0
2005-08-15,17.99,18,17.71,18,119300,0
2005-08-16,18,18,17.75,17.98,72700,0
2005-08-17,17.98,17.98,17.56,17.57,44600,0
2005-08-18,17.58,17.7,17.15,17.55,60400,0
2005-08-19,17.56,17.65,17.41,17.53,25000,0
2005-08-22,17.67,17.98,17.44,17.98,197300,0
2005-08-23,17.98,17.99,17.61,17.74,70900,0
2005-08-24,17.73,17.84,17.48,17.48,22200,0
2005-08-25,17.49,17.59,17.25,17.4,61800,0
2005-08-26,17.41,17.5,17.12,17.43,52200,0
2005-08-29,17.43,17.45,17.17,17.41,46100,0
2005-08-30,17.38,17.46,16.61,17.07,78900,0
2005-08-31,17.12,17.12,16.81,17.06,51100,0
2005-09-01,17.05,17.1,16.77,17.1,50700,0
2005-09-02,16.91,16.92,16.57,16.75,79800,0
2005-09-06,16.66,16.77,16.54,16.68,55000,0
2005-09-07,16.68,16.87,16.52,16.87,78300,0
2005-09-08,16.79,16.94,16.71,16.91,54100,0
2005-09-09,16.93,17.36,16.93,17.15,68800,0
2005-09-12,17.37,18,17.31,17.8,130600,0
2005-09-13,17.7,17.86,17.18,17.19,47100,0
2005-09-14,17.19,17.32,16.84,17.2,66100,0
2005-09-15,17.11,17.15,16.82,16.92,50100,0
2005-09-16,17.04,17.2,16.9,17.07,85700,0
2005-09-19,17.02,17.37,17,17.24,54900,0
2005-09-20,17.28,17.73,17.12,17.24,82600,0
2005-09-21,17.17,17.17,16.3,16.3,67800,0
2005-09-22,16.36,16.59,16.15,16.38,78800,0
2005-09-23,16.51,17.04,16.51,16.91,67300,0
2005-09-26,17.1,17.99,16.96,17.37,96000,0
2005-09-27,17.37,17.37,16.59,16.77,97000,0
2005-09-28,16.83,16.97,16.59,16.76,52600,0
2005-09-29,16.77,17.13,16.35,17.13,81100,0
2005-09-30,17.07,17.07,16.72,17.03,63300,0
2005-10-03,16.5,16.93,16.44,16.8,129900,0
2005-10-04,16.8,17.26,16.65,16.9,121900,0
2005-10-05,16.9,16.97,16.6,16.71,105200,0
2005-10-06,16.72,17.02,16.69,16.89,114500,0
2005-10-07,16.95,17,16.78,16.82,53400,0
2005-10-10,16.83,17.01,16.54,16.71,76600,0
2005-10-11,16.75,16.99,16.75,16.83,43200,0
2005-10-12,16.88,16.9,16.59,16.65,69400,0
2005-10-13,16.62,17,16.47,16.6,78200,0
2005-10-14,16.75,17.03,16.65,16.9,62400,0
2005-10-17,16.91,16.95,16.59,16.84,59400,0
2005-10-18,16.69,16.74,16.08,16.4,75500,0
2005-10-19,16.31,16.83,15.81,16.81,75700,0
2005-10-20,16.71,16.87,16.37,16.55,67800,0
2005-10-21,16.56,16.74,16.26,16.61,53700,0
2005-10-24,16.71,16.86,16.3,16.72,75500,0
2005-10-25,16.79,17.29,16.66,17.18,99300,0
2005-10-26,17.3,17.3,16.71,16.97,64600,0
2005-10-27,16.97,17.04,15.76,15.88,101800,0
2005-10-28,16.06,16.97,16.06,16.65,95200,0
2005-10-31,16.65,17.1,16.65,16.9,129600,0
2005-11-01,16.8,17.16,15.63,16.9,106400,0
2005-11-02,16.9,17.2,16.85,16.95,65900,0
2005-11-03,17.11,17.47,17,17.24,60300,0
2005-11-04,17.24,17.24,16.82,17.18,29300,0
2005-11-07,17.08,17.15,16.75,16.91,100700,0
2005-11-08,16.9,17.2,16.8,17.05,41500,0
2005-11-09,17.09,17.56,16.89,17.22,58300,0
2005-11-10,17.19,17.19,16.43,16.5,149500,0
2005-11-11,16.64,16.78,16.37,16.5,38500,0
2005-11-14,16.4,16.67,16.26,16.36,47400,0
2005-11-15,16.28,16.33,15.95,15.97,52500,0
2005-11-16,15.94,16.02,15.72,15.84,63200,0
2005-11-17,15.84,16.13,15.65,16.06,78400,0
2005-11-18,16.25,16.55,16.08,16.49,36100,0
2005-11-21,16.37,16.49,16.09,16.3,39400,0
2005-11-22,16.3,16.59,16.3,16.53,55900,0
2005-11-23,16.47,16.59,16.17,16.4,38700,0
2005-11-25,16.53,16.59,16.46,16.5,29300,0
2005-11-28,16.55,16.55,15.96,16.01,55600,0
2005-11-29,16.2,16.52,16.1,16.4,37000,0
2005-11-30,16.48,16.75,16.23,16.75,68200,0
2005-12-01,16.95,17.59,16.72,17.46,167300,0
2005-12-02,17.32,17.32,16.81,16.96,44700,0
2005-12-05,16.81,17.11,16.69,17.05,46900,0
2005-12-06,17.15,17.69,17.11,17.26,55400,0
2005-12-07,17.29,17.65,17.13,17.34,44700,0
2005-12-08,17.35,17.44,16.85,17.33,74000,0
2005-12-09,17.32,17.75,17.16,17.5,57900,0
2005-12-12,17.6,17.84,17.42,17.84,38500,0
2005-12-13,17.84,17.99,17.71,17.93,30800,0
2005-12-14,17.9,17.9,17.48,17.51,23600,0
2005-12-15,17.59,17.64,16.82,16.92,41300,0
2005-12-16,16.95,17.17,16.78,16.81,78800,0
2005-12-19,16.81,16.85,16.56,16.75,40100,0
2005-12-20,16.85,17.22,16.73,16.85,34700,0
2005-12-21,16.93,17.52,16.93,17.15,54400,0
2005-12-22,17.32,17.64,17.11,17.17,21400,0
2005-12-23,17.25,17.5,17.23,17.35,13100,0
2005-12-27,17.38,17.38,16.65,16.65,29000,0
2005-12-28,16.69,16.86,16.4,16.44,34400,0
2005-12-29,16.37,16.72,16.33,16.34,52900,0
2005-12-30,16.24,16.63,16.2,16.46,64300,0
2006-01-03,16.11,16.52,15.85,16.33,88300,0
2006-01-04,16.32,17.2,16.31,16.85,84700,0
2006-01-05,16.86,17,16.63,16.67,42300,0
2006-01-06,16.67,17.08,16.67,16.67,14400,0
2006-01-09,16.67,16.86,16.35,16.56,80700,0
2006-01-10,16.48,16.9,16.25,16.83,33800,0
2006-01-11,16.83,17.04,16.25,16.86,117600,0
2006-01-12,16.74,16.89,16.3,16.41,47700,0
2006-01-13,16.41,16.91,16.41,16.91,15700,0
2006-01-17,16.76,16.76,16.05,16.38,46500,0
2006-01-18,16.26,16.54,16.23,16.42,25600,0
2006-01-19,16.42,16.66,16.2,16.58,58800,0
2006-01-20,16.72,16.72,16.3,16.5,72300,0
2006-01-23,16.4,16.94,16,16.77,58000,0
2006-01-24,16.77,17.49,16.73,17.37,55700,0
2006-01-25,17.38,17.9,17.23,17.6,91800,0
2006-01-26,17.7,17.72,17.35,17.69,42600,0
2006-01-27,17.65,17.86,17.3,17.77,56900,0
2006-01-30,17.82,17.89,17.6,17.8,28600,0
2006-01-31,17.8,18.13,17.6,18,55000,0
2006-02-01,17.9,18.05,17.68,18,104200,0
2006-02-02,17.81,18.07,17.75,17.88,68500,0
2006-02-03,17.73,18.23,17.65,18,46700,0
2006-02-06,17.88,18.12,17.65,18.01,109700,0
2006-02-07,17.97,18.22,17.82,18.12,57700,0
2006-02-08,18.12,18.24,18.03,18.09,43200,0
2006-02-09,18.12,18.61,18.12,18.44,55100,0
2006-02-10,18.5,18.55,17.98,18.28,77500,0
2006-02-13,18.18,18.3,18.04,18.17,52400,0
2006-02-14,18.25,18.4,18.08,18.29,114000,0
2006-02-15,18.45,18.75,18.21,18.44,118300,0
2006-02-16,18.2,19.27,18.19,18.98,238700,0
2006-02-17,18.03,20.03,18.03,19.7,248500,0
2006-02-21,19.6,19.8,19.25,19.8,133100,0
2006-02-22,19.79,19.89,19.32,19.64,81700,0
2006-02-23,19.6,20,19.5,19.94,96800,0
2006-02-24,19.9,20.25,19.49,19.85,121700,0
2006-02-27,19.85,19.88,19.39,19.55,141600,0
2006-02-28,19.44,19.61,19,19.15,120500,0
2006-03-01,19.15,19.56,18.9,19.47,83400,0
2006-03-02,19.47,19.77,19.32,19.77,78600,0
2006-03-03,19.76,19.94,19.4,19.42,74800,0
2006-03-06,18.47,19.82,18.47,19.6,68600,0
2006-03-07,19.6,19.71,19.15,19.3,82500,0
2006-03-08,19.2,19.68,19.2,19.6,75100,0
2006-03-09,19.7,19.7,19.4,19.48,66500,0
2006-03-10,19.52,19.9,19.46,19.8,61400,0
2006-03-13,19.89,19.9,19.42,19.46,73400,0
2006-03-14,19.46,19.84,19.35,19.76,52500,0
2006-03-15,19.74,20.39,19.54,20.16,208500,0
2006-03-16,20.2,20.4,20,20.3,110100,0
2006-03-17,20.3,20.32,19.92,20.1,145200,0
2006-03-20,20,20.48,19.82,20.24,85800,0
2006-03-21,20.19,20.19,19.67,19.75,111400,0
2006-03-22,19.74,20.46,19.68,20.33,79500,0
2006-03-23,20.35,20.49,19.8,20.22,65900,0
2006-03-24,20.15,20.55,19.8,20.32,59400,0
2006-03-27,20.33,20.45,20.01,20.1,25000,0
2006-03-28,20.12,20.4,19.77,20.1,63900,0
2006-03-29,20.17,20.4,19.97,20.06,84300,0
2006-03-30,20.15,20.23,19.45,19.82,58000,0
2006-03-31,19.91,19.94,19.49,19.72,98200,0
2006-04-03,19.67,19.78,19.19,19.25,127900,0
2006-04-04,19.17,19.32,18.89,19.06,99600,0
2006-04-05,19.12,19.6,19.07,19.5,101700,0
2006-04-06,19.37,19.37,18.98,19.05,97600,0
2006-04-07,19.1,19.27,18.5,18.67,117800,0
2006-04-10,18.59,18.69,18.45,18.55,79400,0
2006-04-11,18.55,18.74,18.03,18.63,102700,0
2006-04-12,18.57,18.64,18.4,18.53,24200,0
2006-04-13,18.47,18.75,18.3,18.6,58800,0
2006-04-17,18.56,18.56,18.15,18.45,60100,0
2006-04-18,18.52,18.7,18.35,18.61,54400,0
2006-04-19,18.66,18.74,18.35,18.57,42900,0
2006-04-20,18.5,18.78,18.38,18.64,40200,0
2006-04-21,18.8,19.09,18.42,18.8,158900,0
2006-04-24,18.8,18.9,18.52,18.8,84200,0
2006-04-25,18.73,18.95,18.49,18.92,113000,0
2006-04-26,18.91,19.07,18.6,18.86,83400,0
2006-04-27,18.7,19.49,18.62,19,110600,0
2006-04-28,18.97,19.44,18.75,19.27,109400,0
2006-05-01,19.27,19.99,19.07,19.68,166000,0
2006-05-02,19.74,19.88,19.43,19.75,173000,0
2006-05-03,19.78,20.09,19.78,20.07,98400,0
2006-05-04,20.16,20.34,20.03,20.16,69900,0
2006-05-05,20.27,20.37,20.18,20.22,33100,0
2006-05-08,20.12,20.61,20.08,20.54,49200,0
2006-05-09,20.14,20.76,20.12,20.4,50400,0
2006-05-10,20.35,20.65,20.18,20.34,104900,0
2006-05-11,20.3,20.55,19.76,19.78,69300,0
2006-05-12,19.67,20.12,19.51,19.66,57800,0
2006-05-15,19.5,19.64,19.23,19.58,62000,0
2006-05-16,19.55,19.91,19.52,19.84,56400,0
2006-05-17,19.68,19.82,19.32,19.59,54500,0
2006-05-18,19.75,20.18,19.38,19.57,66900,0
2006-05-19,19.57,19.8,19.24,19.5,46000,0
2006-05-22,19.4,19.92,19.4,19.63,55200,0
2006-05-23,19.73,19.95,19.68,19.93,123500,0
2006-05-24,19.91,20.95,19.8,20.29,173700,0
2006-05-25,20.41,20.72,20.14,20.45,154600,0
2006-05-26,20.5,20.73,20.38,20.63,87400,0
2006-05-30,20.38,20.62,20.22,20.55,153000,0
2006-05-31,20.55,20.9,20.54,20.86,240500,0
2006-06-01,20.86,21.48,20.71,21.35,199200,0
2006-06-02,21.45,21.6,21.26,21.59,165800,0
2006-06-05,21.62,21.83,21.58,21.71,232500,0
2006-06-06,21.81,22.15,21.38,21.69,193200,0
2006-06-07,21.69,21.83,21.3,21.39,83900,0
2006-06-08,21.38,21.58,21.26,21.38,221900,0
2006-06-09,21.39,21.7,21.31,21.35,146600,0
2006-06-12,21.41,21.64,21.08,21.28,109000,0
2006-06-13,21.17,21.61,20.62,20.87,183700,0
2006-06-14,20.83,21.1,20.67,20.84,51300,0
2006-06-15,20.98,21.47,20.89,21.44,70200,0
2006-06-16,21.44,21.44,20.91,21.34,202600,0
2006-06-19,21.44,21.44,20.66,20.78,65900,0
2006-06-20,20.74,21.04,20.51,20.88,43700,0
2006-06-21,20.8,21.14,20.8,21.03,55700,0
2006-06-22,20.92,20.92,20.45,20.65,87900,0
2006-06-23,20.59,20.85,20.24,20.5,74400,0
2006-06-26,20.51,20.89,20.43,20.53,70700,0
2006-06-27,20.53,20.86,20.29,20.43,90000,0
2006-06-28,20.46,20.71,20.24,20.3,130100,0
2006-06-29,20.35,20.97,20.33,20.92,161500,0
2006-06-30,20.89,20.96,20.66,20.94,148700,0
2006-07-03,20.94,20.94,20.41,20.5,100800,0
2006-07-05,20.35,20.96,20.25,20.64,122000,0
2006-07-06,20.67,21.24,20.64,20.89,100600,0
2006-07-07,20.84,21.12,20.72,20.79,73200,0
2006-07-10,20.78,21.37,20.78,21.13,46200,0
2006-07-11,21.05,21.05,20.73,20.84,152100,0
2006-07-12,20.74,21,20.35,20.4,182000,0
2006-07-13,20.3,20.45,19.75,19.81,102900,0
2006-07-14,19.82,20.7,19.73,19.91,241700,0
2006-07-17,19.83,20.23,19.77,19.86,125900,0
2006-07-18,19.7,19.95,19.39,19.76,79800,0
2006-07-19,19.76,20.11,19.75,20.1,141700,0
2006-07-20,20.11,20.4,20,20.03,170000,0
2006-07-21,20.03,20.4,19.48,20.33,115100,0
2006-07-24,20.34,21.2,20.34,20.84,106400,0
2006-07-25,20.8,21.29,20.51,20.93,134300,0
2006-07-26,20.68,21,20.61,20.64,179400,0
2006-07-27,20.45,20.75,20.25,20.28,198500,0
2006-07-28,20.33,20.6,20.19,20.35,170100,0
2006-07-31,20.2,20.47,20.06,20.07,150500,0
2006-08-01,20,20,19.43,19.54,262900,0
2006-08-02,19.55,19.89,19.52,19.85,146700,0
2006-08-03,19.75,20.73,19.6,20.46,159600,0
2006-08-04,20.95,21.2,20.33,20.67,115500,0
2006-08-07,20.5,20.61,20.35,20.49,612700,0
2006-08-08,20.6,20.8,20.38,20.4,91500,0
2006-08-09,20.4,20.66,20,20.05,77800,0
2006-08-10,19.97,20.21,19.77,19.9,86600,0
2006-08-11,19.91,20.01,19.73,19.87,67700,0
2006-08-14,19.91,20.48,19.91,20.29,57500,0
2006-08-15,20.5,20.6,20.33,20.48,89600,0
2006-08-16,20.52,20.94,20.43,20.83,54500,0
2006-08-17,20.73,20.79,20.62,20.62,41000,0
2006-08-18,20.62,20.62,20.25,20.4,51900,0
2006-08-21,20.4,20.4,19.99,20.14,41800,0
2006-08-22,20.07,20.2,19.89,19.99,48900,0
2006-08-23,20,20.15,19.65,19.69,37300,0
2006-08-24,19.68,19.97,19.35,19.49,60800,0
2006-08-25,19.49,19.53,19.35,19.41,41900,0
2006-08-28,19.47,20.43,19.47,20.39,107500,0
2006-08-29,20.47,20.59,19.87,20.55,269600,0
2006-08-30,20.55,20.71,20.35,20.47,62300,0
2006-08-31,20.71,20.71,20.4,20.49,78300,0
2006-09-01,20.67,20.72,20.32,20.54,73900,0
2006-09-05,20.59,20.79,20.5,20.67,103500,0
2006-09-06,20.62,20.94,20.55,20.73,61800,0
2006-09-07,20.7,20.81,20.43,20.5,42600,0
2006-09-08,20.4,20.41,19.68,19.89,175700,0
2006-09-11,19.75,20.27,19.72,20.12,106200,0
2006-09-12,20.22,20.86,20.22,20.76,66000,0
2006-09-13,20.76,20.85,20.67,20.81,275900,0
2006-09-14,20.81,20.81,20.34,20.46,146000,0
2006-09-15,20.35,20.5,20,20.13,453700,0
2006-09-18,20.12,20.13,19.18,19.25,730000,0
2006-09-19,18.95,18.96,18.43,18.55,4163000,0
2006-09-20,18.63,19.69,18.63,19.5,1957200,0
2006-09-21,19.5,19.69,19.14,19.63,894300,0
2006-09-22,19.6,19.75,19.4,19.7,491400,0
2006-09-25,19.69,20.01,19.5,19.8,481100,0
2006-09-26,19.87,20.47,19.83,20.35,483900,0
2006-09-27,20.35,20.49,20.19,20.36,271800,0
2006-09-28,20.5,20.5,20.26,20.31,192600,0
2006-09-29,20.43,20.8,20.42,20.6,394400,0
2006-10-02,20.65,20.84,20.65,20.74,374000,0
2006-10-03,20.74,21.07,20.6,21.05,548500,0
2006-10-04,20.95,21.59,20.79,21.5,308600,0
2006-10-05,21.51,21.66,21.38,21.6,262600,0
2006-10-06,21.52,21.63,21.13,21.58,293200,0
2006-10-09,21.58,21.72,21.26,21.72,185400,0
2006-10-10,21.73,22.21,21.58,21.94,346700,0
2006-10-11,22.04,22.04,21.6,21.74,309600,0
2006-10-12,22.28,22.95,22.22,22.56,697300,0
2006-10-13,22.69,23.06,22.58,22.98,463100,0
2006-10-16,22.98,23.16,22.56,22.69,508900,0
2006-10-17,22.8,22.9,22.61,22.78,834700,0
2006-10-18,22.76,23.29,22.7,23.25,418300,0
2006-10-19,23.33,23.86,23.29,23.78,548600,0
2006-10-20,23.87,24.04,23.78,23.99,375000,0
2006-10-23,22.4,23.08,22,22.98,635400,0
2006-10-24,23.35,23.84,22.97,23.79,485500,0
2006-10-25,23.9,24.26,23.82,24.18,421000,0
2006-10-26,24.15,24.59,24.1,24.38,393500,0
2006-10-27,24.35,24.46,23.53,23.8,812600,0
2006-10-30,23.8,24.28,23.7,24.28,396800,0
2006-10-31,24.07,24.23,23.66,24,659800,0
2006-11-01,23.97,24.13,23.5,23.52,397700,0
2006-11-02,23.3,24.22,23.14,24.12,549200,0
2006-11-03,24.02,24.02,23.28,23.32,261600,0
2006-11-06,23.27,23.9,23.27,23.68,363700,0
2006-11-07,23.63,23.99,23.63,23.83,294900,0
2006-11-08,23.5,24.61,23.5,24.54,443900,0
2006-11-09,24.55,24.93,24.52,24.88,304600,0
2006-11-10,24.98,25.04,24.6,24.89,233100,0
2006-11-13,24.89,25.2,24.51,25.1,300600,0
2006-11-14,25.22,26.08,25.22,25.98,600700,0
2006-11-15,23.26,24.17,23.26,23.92,951100,0
2006-11-16,24.22,24.26,23.96,24.08,506400,0
2006-11-17,24.08,24.16,23.9,24.07,467900,0
2006-11-20,24,24.04,23.83,24.03,337400,0
2006-11-21,23.92,24.14,23.8,24.09,345100,0
2006-11-22,24.09,24.14,23.89,24.05,219100,0
2006-11-24,24,24,22.76,23.08,389900,0
2006-11-27,23.25,23.73,23.08,23.59,404700,0
2006-11-28,23.46,23.51,23.18,23.24,239200,0
2006-11-29,23.49,23.62,23.35,23.5,211700,0
2006-11-30,23.51,23.72,23.38,23.54,222800,0
2006-12-01,23.63,23.72,23.38,23.59,272900,0
2006-12-04,23.7,24,23.7,23.96,291900,0
2006-12-05,24,24.01,23.77,23.87,234500,0
2006-12-06,23.94,23.97,23.75,23.92,261000,0
2006-12-07,23.98,23.99,23.75,23.83,126600,0
2006-12-08,23.83,23.93,23.65,23.9,352700,0
2006-12-11,23.94,23.95,23.71,23.89,182900,0
2006-12-12,23.92,23.97,23.58,23.87,210900,0
2006-12-13,23.9,23.99,23.73,23.82,132200,0
2006-12-14,24,24.17,23.87,23.92,361000,0
2006-12-15,23.93,24.09,23.84,23.99,206800,0
2006-12-18,23.99,23.99,23.65,23.73,151000,0
2006-12-19,23.73,23.96,23.34,23.96,258900,0
2006-12-20,24,24.16,23.82,23.91,198300,0
2006-12-21,23.85,24,23.75,23.88,111700,0
2006-12-22,23.87,23.93,23.5,23.7,84900,0
2006-12-26,23.7,23.91,23.64,23.85,174400,0
2006-12-27,23.86,24,23.8,23.9,142100,0
2006-12-28,23.84,23.9,23.57,23.64,104900,0
2006-12-29,23.72,23.88,23.56,23.56,115600,0
2007-01-03,23.77,23.85,23.32,23.64,282800,0
2007-01-04,23.71,23.71,23.23,23.26,207200,0
2007-01-05,23.25,23.48,23,23.43,268400,0
2007-01-08,23.37,23.63,23,23.51,199500,0
2007-01-09,23.54,23.54,22.86,23.05,365200,0
2007-01-10,23.05,23.16,22.9,23.03,160000,0
2007-01-11,23.16,23.61,23.04,23.54,204100,0
2007-01-12,23.49,23.54,22.97,23.52,179800,0
2007-01-16,22.12,23.23,22.12,22.94,424200,0
2007-01-17,23,23.59,22.9,23.5,260800,0
2007-01-18,23.41,23.61,23.33,23.38,114200,0
2007-01-19,23.38,23.75,23.29,23.72,223600,0
2007-01-22,23.74,23.82,23.48,23.61,153800,0
2007-01-23,23.56,24.17,23.5,23.8,226700,0
2007-01-24,23.8,24.05,23.8,23.94,96200,0
2007-01-25,23.99,23.99,23.56,23.63,150000,0
2007-01-26,23.71,23.86,23.57,23.86,86700,0
2007-01-29,23.81,24.25,23.58,24.19,170700,0
2007-01-30,24.27,24.4,24.06,24.12,134100,0
2007-01-31,24.2,24.54,24.1,24.46,185500,0
2007-02-01,24.46,24.59,24.26,24.57,136500,0
2007-02-02,24.67,24.7,24.35,24.46,157300,0
2007-02-05,24.47,24.47,24.18,24.29,187000,0
2007-02-06,24.4,24.5,24.3,24.47,286100,0
2007-02-07,24.5,25.2,24.5,25.11,288000,0
2007-02-08,25.02,25.3,24.89,25.18,233600,0
2007-02-09,25.14,25.44,25.1,25.17,154800,0
2007-02-12,25.22,25.43,25.08,25.31,162800,0
2007-02-13,25.29,25.35,24.78,25.21,178204,0
2007-02-14,25.14,25.5,25.01,25.5,214800,0
2007-02-15,25.75,26.25,25.48,25.84,449000,0
2007-02-16,25.92,26.84,25.87,26.5,372900,0
2007-02-20,26.7,27.11,26.6,26.92,336300,0
2007-02-21,26.92,27.36,26.81,26.94,325000,0
2007-02-22,26.98,27.03,26.83,26.98,201000,0
2007-02-23,26.98,27.11,26.9,26.95,196800,0
2007-02-26,27.05,27.13,26.66,26.85,316727,0
2007-02-27,26.8,26.8,26.1,26.49,393300,0
2007-02-28,26.5,26.9,26.45,26.71,253600,0
2007-03-01,26.37,26.99,26.29,26.55,229100,0
2007-03-02,26.45,26.98,26.35,26.72,345900,0
2007-03-05,26.6,26.9,26.15,26.17,356600,0
2007-03-06,26.42,26.62,26.24,26.5,245800,0
2007-03-07,26.58,26.87,26.33,26.37,153300,0
2007-03-08,26.6,27.69,26.6,27.5,417400,0
2007-03-09,27.75,28.03,27.34,27.61,351500,0
2007-03-12,27.61,28.03,27.55,27.75,356500,0
2007-03-13,27.76,27.95,27.49,27.59,3257000,0
2007-03-14,27.59,27.69,27.22,27.47,523700,0
2007-03-15,27.55,28.18,27.55,28.13,393700,0
2007-03-16,28.13,28.13,27.56,28,358500,0
2007-03-19,28.2,28.54,28.18,28.29,178200,0
2007-03-20,28.42,28.7,28.27,28.5,414900,0
2007-03-21,28.38,28.44,28.03,28.15,685500,0
2007-03-22,28.19,28.19,27.98,28.08,286300,0
2007-03-23,28.14,28.18,27.98,28.1,200300,0
2007-03-26,28.1,28.32,27.9,28.1,359300,0
2007-03-27,28.11,28.14,27.55,27.96,577300,0
2007-03-28,27.96,28,27.66,27.93,344600,0
2007-03-29,28.15,28.28,27.67,27.95,366600,0
2007-03-30,27.95,28.36,27.72,28.25,367300,0
2007-04-02,28.25,28.38,28.1,28.25,232200,0
2007-04-03,28.38,28.75,28.33,28.7,343100,0
2007-04-04,27.65,27.65,27.19,27.2,1043500,0
2007-04-05,27.2,27.2,26.86,27.01,733500,0
2007-04-09,27.01,27.22,27,27.11,580300,0
2007-04-10,27.05,27.05,26.72,26.9,396200,0
2007-04-11,27.1,27.38,26.95,27.38,366100,0
2007-04-12,27.28,27.74,27.12,27.66,370800,0
2007-04-13,27.63,27.71,26.91,27.05,696500,0
2007-04-16,27.05,27.9,27.05,27.7,594900,0
2007-04-17,27.84,27.95,27.71,27.88,472800,0
2007-04-18,27.74,28,27.44,27.99,531600,0
2007-04-19,27.99,28.47,27.99,28.45,576000,0
2007-04-20,28.48,28.5,27.85,27.94,527000,0
2007-04-23,27.94,28.11,27.41,28.03,344000,0
2007-04-24,28.12,28.29,27.87,28.24,715300,0
2007-04-25,29,29.4,28.14,29.26,1158900,0
2007-04-26,29.51,29.82,29.28,29.57,709700,0
2007-04-27,29.57,30,29.5,29.82,464900,0
2007-04-30,30.06,30.06,28.72,28.77,970075,0
2007-05-01,28.87,29.16,28.37,28.95,457500,0
2007-05-02,29.63,29.63,28.45,28.51,403100,0
2007-05-03,28.45,28.59,28.18,28.44,815600,0
2007-05-04,28.49,28.75,28.47,28.7,245000,0
2007-05-07,28.7,28.7,28.28,28.5,287271,0
2007-05-08,28.4,28.5,28.01,28.41,222400,0
2007-05-09,28.21,28.21,27.78,27.97,343200,0
2007-05-10,26.55,27.12,26.38,26.94,1040382,0
2007-05-11,27.08,27.08,26.85,26.9,295000,0
2007-05-14,26.9,27.12,26.81,27.09,339200,0
2007-05-15,27.12,27.36,26.47,26.54,543400,0
2007-05-16,26.73,27.11,26.6,26.83,256100,0
2007-05-17,26.87,26.96,26.55,26.6,176800,0
2007-05-18,26.61,27.16,26.61,26.97,351600,0
2007-05-21,27,27.36,26.96,27.1,528900,0
2007-05-22,27.1,27.64,27.05,27.43,316881,0
2007-05-23,27.55,27.71,27.25,27.33,417600,0
2007-05-24,27.33,27.68,26.95,27.13,274800,0
2007-05-25,27.26,27.33,26.81,26.88,316500,0
2007-05-29,26.87,27.17,26.77,26.96,281585,0
2007-05-30,26.93,27.49,26.64,27.37,706100,0
2007-05-31,27.42,27.49,27,27.28,355100,0
2007-06-01,27.38,27.7,27.26,27.55,258300,0
2007-06-04,27.23,27.68,27.2,27.5,277200,0
2007-06-05,27.5,27.5,27.06,27.09,196200,0
2007-06-06,26.93,26.99,25.95,26.01,602900,0
2007-06-07,25.92,25.92,24.89,25,768663,0
2007-06-08,24.91,24.93,24.4,24.78,631500,0
2007-06-11,24.64,24.82,24.2,24.62,279600,0
2007-06-12,24.44,24.5,24.19,24.22,811100,0
2007-06-13,24.29,24.45,24.13,24.36,705300,0
2007-06-14,24.46,24.63,24.23,24.26,887800,0
2007-06-15,24.41,24.81,24.36,24.68,322300,0
2007-06-18,25.29,26.3,25.29,26.19,851400,0
2007-06-19,26.06,26.06,25.48,25.96,675300,0
2007-06-20,26.08,26.33,25.92,25.94,504800,0
2007-06-21,25.84,26.41,25.75,26.09,354400,0
2007-06-22,26.09,26.23,25.8,25.8,876800,0
2007-06-25,26.15,26.15,25.43,25.62,435000,0
2007-06-26,25.65,25.67,24.84,25.03,544400,0
2007-06-27,24.87,25.29,24.53,25.01,466800,0
2007-06-28,24.93,25.28,24.73,25.13,296800,0
2007-06-29,25.3,25.32,24.2,24.95,245400,0
2007-07-02,24.97,25.41,24.97,25.28,291500,0
2007-07-03,25.27,25.33,24.78,25.29,166000,0
2007-07-05,25.23,25.24,24.56,24.9,308700,0
2007-07-06,24.98,24.98,24.41,24.56,307300,0
2007-07-09,24.52,25.07,24.2,24.62,758600,0
2007-07-10,24.44,25,24.13,24.13,528200,0
2007-07-11,24.2,24.39,24.07,24.23,243500,0
2007-07-12,24.42,24.74,24.21,24.56,226300,0
2007-07-13,24.49,24.7,23.9,24.13,323900,0
2007-07-16,24.13,24.23,23.83,24.12,497200,0
2007-07-17,24.19,24.35,24.06,24.19,689500,0
2007-07-18,24.05,25.02,23.65,23.78,378000,0
2007-07-19,23.89,24.09,23.76,23.85,482500,0
2007-07-20,23.8,24.5,23.26,23.63,367600,0
2007-07-23,23.79,23.79,23.36,23.6,588400,0
2007-07-24,23.31,23.42,22.96,23.24,527700,0
2007-07-25,23.27,23.55,22.8,23.12,464500,0
2007-07-26,23.12,23.15,21.26,21.91,618600,0
2007-07-27,22.5,22.66,21.85,22.24,1039900,0
2007-07-30,22.12,22.89,21.83,22.03,664944,0
2007-07-31,22.18,22.39,21.93,22.12,612000,0
2007-08-01,22.12,22.37,21.74,22.14,700200,0
2007-08-02,21.85,21.97,21.35,21.84,806500,0
2007-08-03,21.72,21.77,20.95,20.99,739300,0
2007-08-06,19.76,21.22,19.76,20.83,626000,0
2007-08-07,20.87,20.99,20.1,20.44,715700,0
2007-08-08,20.2,20.5,19.17,19.83,1933000,0
2007-08-09,19.6,20.13,19.2,19.87,1307100,0
2007-08-10,19.88,22.2,19.57,20.87,1034000,0
2007-08-13,21.3,22.55,21.14,21.57,999500,0
2007-08-14,21.88,22.23,20.82,21.16,946900,0
2007-08-15,21.24,21.89,20.42,20.48,500000,0
2007-08-16,20.38,20.95,20.16,20.95,797600,0
2007-08-17,21.8,22.05,21.25,21.87,894400,0
2007-08-20,22.01,22.94,21.88,22.77,777800,0
2007-08-21,22.68,23.52,22.48,22.64,1577200,0
2007-08-22,22.77,22.78,21.77,22.01,881300,0
2007-08-23,22.07,22.28,21.24,21.32,529000,0
2007-08-24,21.27,21.54,20.98,21.47,233100,0
2007-08-27,21.45,21.7,21.25,21.47,379500,0
2007-08-28,21.36,21.44,20.87,21.08,438700,0
2007-08-29,21.17,21.39,21,21.3,550200,0
2007-08-30,21.13,21.46,20.98,21.39,406600,0
2007-08-31,21.66,21.83,21.41,21.62,243700,0
2007-09-04,21.57,22.11,21.51,21.95,281600,0
2007-09-05,21.84,21.91,21.52,21.65,441700,0
2007-09-06,21.75,21.95,21.57,21.75,500900,0
2007-09-07,21.47,21.7,21.05,21.19,601100,0
2007-09-10,21.28,21.37,20.45,20.78,525300,0
2007-09-11,20.85,20.85,20.06,20.32,513600,0
2007-09-12,20.32,20.49,20.09,20.12,329200,0
2007-09-13,20.12,20.46,19.73,20.16,335400,0
2007-09-14,19.96,20.36,19.76,20.31,292800,0
2007-09-17,20.33,21.25,20.33,20.73,320400,0
2007-09-18,20.81,22.26,20.22,22.2,561600,0
2007-09-19,22.39,23.17,22.36,22.56,478000,0
2007-09-20,22.58,22.94,21.46,21.74,495600,0
2007-09-21,21.78,21.82,20.78,20.96,781900,0
2007-09-24,20.89,20.94,19.86,20.05,744400,0
2007-09-25,19.9,19.97,19.04,19.23,1028100,0
2007-09-26,19.28,19.45,19.17,19.39,647000,0
2007-09-27,19.41,19.41,18.58,19.01,564700,0
2007-09-28,18.94,19.96,18.86,19.81,530200,0
2007-10-01,19.77,19.91,19.15,19.37,784000,0
2007-10-02,19.32,20.69,19.3,20.56,856700,0
2007-10-03,20.52,20.73,20.22,20.54,467800,0
2007-10-04,20.53,20.58,19.75,20.21,516500,0
2007-10-05,20.41,21.76,20.29,21.27,657900,0
2007-10-08,21.25,21.25,20.28,20.37,493900,0
2007-10-09,20.39,20.95,20.36,20.77,435600,0
2007-10-10,20.76,20.8,20.35,20.53,397500,0
2007-10-11,20.59,20.71,20.07,20.29,449000,0
2007-10-12,20.22,20.22,19.8,20.03,274600,0
2007-10-15,20,20.11,19.75,20.08,285300,0
2007-10-16,20.06,20.52,19.49,19.77,623600,0
2007-10-17,19.9,19.9,19.01,19.41,771000,0
2007-10-18,19.32,19.52,18.77,19.05,628700,0
2007-10-19,19.01,19.01,18.48,18.66,374000,0
2007-10-22,18.5,19.9,18.44,19.84,646500,0
2007-10-23,19.95,19.95,19.2,19.42,355000,0
2007-10-24,19.35,19.85,18.75,19.34,444700,0
2007-10-25,19.49,19.69,18.83,19.15,338500,0
2007-10-26,19.31,19.45,18.97,19.27,214400,0
2007-10-29,19.25,19.59,19.05,19.45,269800,0
2007-10-30,18.55,18.72,17.51,18.12,1207800,0
2007-10-31,18.08,18.61,17.8,18.33,1030400,0
2007-11-01,17.9,18.02,17.18,17.67,1140300,0
2007-11-02,17.85,18.24,17.18,17.94,720600,0
2007-11-05,17.64,17.74,16.82,16.85,795600,0
2007-11-06,16.84,16.95,16.38,16.88,721900,0
2007-11-07,16.7,16.72,16.41,16.63,536300,0
2007-11-08,16.7,17.59,16.45,17.45,897705,0
2007-11-09,17.26,17.56,16.74,17.36,733200,0
2007-11-12,17.37,17.85,17.22,17.33,421100,0
2007-11-13,17.5,18.23,17.38,18.04,372900,0
2007-11-14,18.09,18.09,17.46,17.79,360200,0
2007-11-15,17.79,17.79,17.33,17.53,301100,0
2007-11-16,17.6,17.92,17.45,17.6,407853,0
2007-11-19,17.44,17.7,17.35,17.5,374362,0
2007-11-20,17.45,17.59,17.02,17.49,534900,0
2007-11-21,17.35,17.53,16.69,16.72,522176,0
2007-11-23,16.9,17.46,16.9,17.43,134900,0
2007-11-26,17.48,17.54,16.26,16.43,769300,0
2007-11-27,16.47,16.58,16.04,16.37,602300,0
2007-11-28,16.45,17.16,16.37,17.01,651200,0
2007-11-29,16.95,16.99,16.42,16.79,501700,0
2007-11-30,16.92,17.23,16.56,16.74,604800,0
2007-12-03,16.67,16.92,16.51,16.66,371500,0
2007-12-04,16.6,16.61,16.16,16.42,357345,0
2007-12-05,16.59,16.75,16.14,16.35,270000,0
2007-12-06,16.32,16.88,16.18,16.87,263800,0
2007-12-07,16.94,17.22,16.74,17.12,173800,0
2007-12-10,17.19,17.44,16.7,17.28,248500,0
2007-12-11,17.39,17.41,16.37,16.44,268400,0
2007-12-12,16.72,16.98,15.75,16.01,422700,0
2007-12-13,15.87,15.88,15.07,15.29,640000,0
2007-12-14,15.15,15.45,14.83,14.84,866000,0
2007-12-17,14.72,15.2,14.49,14.84,566700,0
2007-12-18,15.01,15.35,14.58,15.34,262300,0
2007-12-19,15.23,15.34,14.73,14.86,247300,0
2007-12-20,14.98,15.18,14.72,15.09,250401,0
2007-12-21,15.3,15.57,15.02,15.27,351870,0
2007-12-24,15.35,15.84,15.13,15.79,94588,0
2007-12-26,15.79,15.92,15.25,15.49,181600,0
2007-12-27,15.51,15.6,15.04,15.04,133400,0
2007-12-28,15.2,15.31,14.96,15.13,288800,0
2007-12-31,15.03,15.26,14.88,15.05,158660,0
2008-01-02,14.99,15.23,14.63,15.01,339000,0
2008-01-03,14.98,15.18,14.87,14.95,417200,0
2008-01-04,14.78,14.86,14.25,14.3,581000,0
2008-01-07,14.27,14.52,13.98,14.22,1283300,0
2008-01-08,14.21,14.56,13.8,13.84,700500,0
2008-01-09,13.79,13.98,13.45,13.93,420200,0
2008-01-10,13.73,14.42,13.71,14.12,438600,0
2008-01-11,14,14.48,13.73,13.74,483800,0
2008-01-14,13.79,13.84,13.43,13.53,564700,0
2008-01-15,13.35,13.47,13.16,13.16,373800,0
2008-01-16,13.06,13.25,12.75,13.07,967700,0
2008-01-17,13.12,13.3,12.65,12.67,420900,0
2008-01-18,12.62,12.79,12.08,12.19,777400,0
2008-01-22,11.71,12.9,11.71,12.78,934242,0
2008-01-23,12.37,14.15,12.36,13.72,1245380,0
2008-01-24,13.92,14.18,12.88,13.22,798800,0
2008-01-25,13.38,13.58,12.93,13.1,389400,0
2008-01-28,13.1,13.56,12.94,13.42,402600,0
2008-01-29,13.51,13.58,13.02,13.07,546000,0
2008-01-30,13.07,13.7,12.97,13.26,554700,0
2008-01-31,13.03,14.52,12.89,14.22,1036801,0
2008-02-01,14.23,16.07,14.14,14.97,497240,0
2008-02-04,14.99,15.13,14.67,14.84,464300,0
2008-02-05,14.5,14.84,14.31,14.5,601060,0
2008-02-06,14.59,14.65,13.77,13.81,262800,0
2008-02-07,13.79,14.45,13.73,14.1,476800,0
2008-02-08,14.06,14.4,13.72,14.31,301500,0
2008-02-11,14.29,14.57,14,14.4,353800,0
2008-02-12,14.53,15.04,14.34,14.97,574224,0
2008-02-13,15.04,15.84,14.98,15.62,787400,0
2008-02-14,15.62,15.62,14.57,14.78,596800,0
2008-02-15,14.56,14.87,14.36,14.82,232300,0
2008-02-19,15.06,15.13,14.49,14.64,313900,0
2008-02-20,14.69,15.26,14.63,14.7,364800,0
2008-02-21,13.82,14.82,13.82,14.26,1303400,0
2008-02-22,14.75,15,14.23,14.47,555051,0
2008-02-25,14.36,14.76,14.03,14.68,444900,0
2008-02-26,14.61,15.52,14.49,15.35,367018,0
2008-02-27,15.13,15.18,14.79,15,428500,0
2008-02-28,14.96,15.08,14.39,14.5,267200,0
2008-02-29,14.48,14.55,14,14.02,308300,0
2008-03-03,14.02,14.3,13.9,14.24,250220,0
2008-03-04,14.12,14.56,13.86,14.52,634600,0
2008-03-05,14.66,14.88,14.19,14.48,397000,0
2008-03-06,14.37,14.37,13.92,13.94,348200,0
2008-03-07,13.92,14.42,13.92,14.05,190600,0
2008-03-10,14.07,14.39,13.8,13.85,201400,0
2008-03-11,14.27,14.4,13.87,14.21,247200,0
2008-03-12,14.27,14.45,13.94,13.98,379963,0
2008-03-13,13.84,14.38,13.49,14.15,300950,0
2008-03-14,14.24,14.24,13.54,13.9,340300,0
2008-03-17,13.67,13.74,13.2,13.48,292400,0
2008-03-18,13.6,14,13.3,13.93,420400,0
2008-03-19,14.03,14.29,13.89,13.89,406400,0
2008-03-20,14.03,14.83,13.98,14.73,573207,0
2008-03-24,14.83,15.72,14.83,15.59,825208,0
2008-03-25,15.59,15.73,15.21,15.26,336300,0
2008-03-26,15.17,15.32,14.72,14.95,376400,0
2008-03-27,14.94,15.08,14.22,14.23,400100,0
2008-03-28,14.28,14.28,13.4,13.69,445700,0
2008-03-31,13.69,13.94,13.62,13.76,267816,0
2008-04-01,13.78,14.16,13.69,14.09,388100,0
2008-04-02,14.11,14.52,13.92,14.19,260200,0
2008-04-03,14.07,14.31,13.91,14.2,302900,0
2008-04-04,14.09,14.94,13.93,14.53,222500,0
2008-04-07,14.69,15.15,14.65,14.77,224400,0
2008-04-08,14.66,14.88,14.53,14.71,149600,0
2008-04-09,14.77,14.88,14.25,14.26,232300,0
2008-04-10,14.18,14.8,14.16,14.3,259000,0
2008-04-11,14.2,14.72,13.98,14.05,276800,0
2008-04-14,14.07,14.12,13.8,13.87,262985,0
2008-04-15,13.94,14.14,13.57,13.9,405824,0
2008-04-16,14,14.4,13.71,14.36,282249,0
2008-04-17,14.33,14.42,14.03,14.09,186040,0
2008-04-18,14.2,14.38,14.03,14.17,317492,0
2008-04-21,14.04,14.26,14,14.18,334576,0
2008-04-22,14.12,14.32,13.85,13.98,249893,0
2008-04-23,13.95,14.22,13.87,14.05,382180,0
2008-04-24,13.96,15.78,13.85,15.24,878820,0
2008-04-25,15.45,15.95,15.05,15.25,574790,0
2008-04-28,16.16,16.61,15.95,16.42,771870,0
2008-04-29,16.44,17.02,16.43,16.98,521968,0
2008-04-30,17.47,17.49,16.56,16.65,546758,0
2008-05-01,16.6,17.7,16.49,17.39,604809,0
2008-05-02,17.48,17.68,16.98,17.33,435989,0
2008-05-05,17.41,17.41,16.68,16.71,372521,0
2008-05-06,16.55,17,16.55,16.9,224844,0
2008-05-07,16.96,17.06,16.38,16.4,245830,0
2008-05-08,16.49,16.66,15.88,15.93,317977,0
2008-05-09,15.79,16.33,15.79,15.98,290636,0
2008-05-12,16.12,16.84,16.12,16.8,336931,0
2008-05-13,16.86,17.2,16.85,17.02,433894,0
2008-05-14,17.08,17.46,17.07,17.24,338831,0
2008-05-15,17.1,17.2,16.57,17.14,246471,0
2008-05-16,17.74,18,17.1,17.34,365921,0
2008-05-19,17.3,17.4,17,17.23,271269,0
2008-05-20,17.18,17.21,16.77,16.98,201470,0
2008-05-21,17.01,17.25,16.19,16.31,392694,0
2008-05-22,16.35,16.82,16.21,16.67,382344,0
2008-05-23,16.51,16.57,16.1,16.22,405189,0
2008-05-27,16.19,16.81,16.15,16.52,260042,0
2008-05-28,16.5,16.64,16.19,16.51,272466,0
2008-05-29,16.43,16.83,16.43,16.63,229453,0
2008-05-30,16.68,16.74,16.41,16.47,247656,0
2008-06-02,16.44,16.71,16.43,16.5,260247,0
2008-06-03,16.58,16.65,16,16.12,403968,0
2008-06-04,16.09,16.36,16.06,16.3,327905,0
2008-06-05,16.33,16.68,16.33,16.59,167341,0
2008-06-06,16.55,16.55,15.61,15.67,352299,0
2008-06-09,15.82,15.96,15.07,15.4,355488,0
2008-06-10,14.77,14.77,13.88,14.4,929284,0
2008-06-11,14.39,14.52,13.98,14.06,509437,0
2008-06-12,14.03,14.65,14.03,14.22,434682,0
2008-06-13,14.2,14.39,13.93,14.39,223766,0
2008-06-16,14.39,14.51,14.02,14.44,253690,0
2008-06-17,14.38,14.48,14.06,14.24,426328,0
2008-06-18,14.05,14.16,13.65,13.78,554994,0
2008-06-19,13.74,13.94,13.58,13.81,419741,0
2008-06-20,13.71,13.85,13.64,13.7,687073,0
2008-06-23,13.73,13.86,13.27,13.29,347690,0
2008-06-24,13.17,13.57,12.86,13.17,367776,0
2008-06-25,13.23,14.21,13.17,13.66,419641,0
2008-06-26,13.47,13.58,13.22,13.24,309945,0
2008-06-27,13.26,13.5,12.92,13.29,749240,0
2008-06-30,13.24,13.25,12.75,12.85,437611,0
2008-07-01,12.7,13.12,12.48,12.91,392047,0
2008-07-02,12.86,12.86,11.32,11.49,1122835,0
2008-07-03,11.49,11.57,10.96,11.01,283062,0
2008-07-07,11.05,11.36,10.88,11.17,434244,0
2008-07-08,11.17,11.73,10.99,11.7,395568,0
2008-07-09,11.68,11.68,11.16,11.18,419992,0
2008-07-10,11.04,11.49,10.85,11.04,318192,0
2008-07-11,10.91,11.14,10.45,10.88,408040,0
2008-07-14,10.96,10.99,10.41,10.59,695480,0
2008-07-15,10.45,10.54,9.76,10.41,1296055,0
2008-07-16,10.4,11.2,10.25,11.07,580957,0
2008-07-17,11.12,11.91,10.84,11.82,613369,0
2008-07-18,11.91,11.91,11.19,11.54,427629,0
2008-07-21,11.48,11.96,11.48,11.69,400894,0
2008-07-22,11.55,13,11.51,12.92,615206,0
2008-07-23,12.88,13.74,12.67,12.94,738089,0
2008-07-24,12.95,13.31,12.47,12.59,439827,0
2008-07-25,12.78,13.07,12.24,12.3,336502,0
2008-07-28,12.2,12.27,11.52,11.61,300178,0
2008-07-29,11.67,13.05,11.51,12.91,538596,0
2008-07-30,12.4,12.4,9.78,10.13,1488969,0
2008-07-31,10.15,10.32,9.7,9.91,568670,0
2008-08-01,9.84,10.23,9.62,10.14,585464,0
2008-08-04,10.22,10.99,9.95,10.83,870570,0
2008-08-05,11.02,11.58,10.98,11.4,456638,0
2008-08-06,11.44,11.79,10.87,11.7,462240,0
2008-08-07,11.7,11.71,10.83,10.83,689216,0
2008-08-08,10.93,12.3,10.93,12.22,742117,0
2008-08-11,12.24,13.25,12.15,12.96,661083,0
2008-08-12,12.93,13.18,12.65,12.77,505946,0
2008-08-13,12.68,13.12,12.53,12.76,331665,0
2008-08-14,12.23,13.3,12.23,13.18,258391,0
2008-08-15,13.38,13.58,12.91,13.13,281797,0
2008-08-18,13.16,13.28,12.91,13.04,285262,0
2008-08-19,12.99,13.06,12.49,12.62,244979,0
2008-08-20,12.7,12.92,12.3,12.43,481395,0
2008-08-21,12.32,12.36,11.71,11.86,385145,0
2008-08-22,11.88,12.34,11.67,12.18,530701,0
2008-08-25,12.14,12.22,11.73,11.9,218060,0
2008-08-26,12,12.31,11.65,11.89,148041,0
2008-08-27,11.87,12.34,11.77,12.16,182250,0
2008-08-28,12.18,12.51,11.95,12.5,124613,0
2008-08-29,12.45,12.56,12.09,12.14,122831,0
2008-09-02,12.58,13.1,12.35,12.64,310922,0
2008-09-03,12.66,13.4,12.45,13.28,388440,0
2008-09-04,13.16,13.29,12.77,12.97,449810,0
2008-09-05,12.88,13.15,12.43,12.95,230804,0
2008-09-08,13.34,13.59,13.13,13.47,370988,0
2008-09-09,13.34,14,13.17,13.17,496556,0
2008-09-10,13.49,13.74,13.11,13.45,401615,0
2008-09-11,13.25,13.61,12.79,13.6,394286,0
2008-09-12,13.5,13.76,13.16,13.28,310516,0
2008-09-15,12.95,13.18,12.74,12.92,246806,0
2008-09-16,12.6,13.07,12.37,13.07,295832,0
2008-09-17,12.85,12.85,11.82,12.01,391533,0
2008-09-18,12.32,13.21,11.98,13,782392,0
2008-09-19,14.02,14.22,13.36,13.71,737458,0
2008-09-22,13.53,13.91,12.74,12.75,252776,0
2008-09-23,12.75,12.99,12.33,12.34,300202,0
2008-09-24,12.4,12.78,12.25,12.54,202513,0
2008-09-25,12.6,12.84,12.4,12.53,262615,0
2008-09-26,12.3,12.61,12.18,12.46,358978,0
2008-09-29,12.26,12.54,11.26,11.3,333057,0
2008-09-30,11.3,11.63,10.83,11.52,322429,0
2008-10-01,11.35,11.44,10.87,10.92,213906,0
2008-10-02,10.85,11.05,8.97,9.24,598763,0
2008-10-03,9.4,9.5,8.61,8.95,503627,0
2008-10-06,8.67,8.79,8.13,8.37,383469,0
2008-10-07,8.75,8.75,7.58,7.74,710396,0
2008-10-08,7.46,8.1,7.44,7.58,605583,0
2008-10-09,7.61,7.95,5.31,6.28,1138602,0
2008-10-10,5.6,6.23,4.66,5.15,1278610,0
2008-10-13,5.36,5.6,4.72,4.82,634025,0
2008-10-14,5.04,5.1,4.65,4.85,692406,0
2008-10-15,4.95,4.95,4.09,4.09,491307,0
2008-10-16,4.15,4.31,3.92,4.22,673882,0
2008-10-17,4.01,4.15,3.92,3.92,370991,0
2008-10-20,3.86,4.06,3.84,3.85,465394,0
2008-10-21,3.76,3.81,3.25,3.35,540193,0
2008-10-22,3.16,3.34,2.83,2.84,506984,0
2008-10-23,2.9,2.94,1.95,2,2140980,0
2008-10-24,1.95,2.13,1.75,2.1,1770765,0
2008-10-27,2,2.17,2,2.05,481092,0
2008-10-28,2.11,2.32,2.05,2.3,635136,0
2008-10-29,2.3,3.16,2.12,3,994052,0
2008-10-30,2.99,3.41,2.65,2.99,2448201,0
2008-10-31,3.07,3.38,2.91,3.25,722721,0
2008-11-03,3.24,3.35,3.11,3.17,380093,0
2008-11-04,3.32,3.82,3.29,3.82,984689,0
2008-11-05,3.76,3.89,3.5,3.54,989447,0
2008-11-06,3.5,3.61,3.32,3.43,787938,0
2008-11-07,3.5,3.71,3.35,3.51,456009,0
2008-11-10,3.66,3.76,3.08,3.2,450454,0
2008-11-11,3.17,3.17,2.85,2.87,790678,0
2008-11-12,2.87,2.89,2.76,2.77,405627,0
2008-11-13,2.8,3.27,2.5,3.27,901591,0
2008-11-14,3.18,3.78,3,3.72,979899,0
2008-11-17,3.79,3.79,3.09,3.11,334610,0
2008-11-18,3.11,3.58,3.1,3.54,536990,0
2008-11-19,3.52,3.98,3.36,3.74,807461,0
2008-11-20,3.71,3.88,3.41,3.46,533150,0
2008-11-21,3.56,3.73,3.2,3.65,527538,0
2008-11-24,3.71,3.71,3.27,3.39,499213,0
2008-11-25,3.5,3.69,3.32,3.46,275844,0
2008-11-26,3.45,4.18,3.32,4.18,664187,0
2008-11-28,4.12,5.03,4.05,5.03,168699,0
2008-12-01,5.02,5.02,3.64,3.67,436112,0
2008-12-02,3.65,3.88,3.2,3.36,504965,0
2008-12-03,3.23,3.25,2.93,2.99,729477,0
2008-12-04,3.04,3.67,2.98,3.1,392201,0
2008-12-05,3.05,3.99,3.03,3.98,452014,0
2008-12-08,4.2,4.45,3.8,4.41,335791,0
2008-12-09,4.33,4.58,4.2,4.24,477197,0
2008-12-10,4.35,4.55,4.19,4.39,212860,0
2008-12-11,4.31,4.59,3.88,3.99,258904,0
2008-12-12,3.81,3.95,3.6,3.91,190964,0
2008-12-15,3.94,3.94,3.44,3.8,238633,0
2008-12-16,3.86,4.53,3.78,4.45,341634,0
2008-12-17,4.3,5.01,4.12,4.94,256454,0
2008-12-18,4.86,5,4.09,4.45,466217,0
2008-12-19,4.61,5.01,4.45,4.67,337656,0
2008-12-22,4.55,4.67,3.8,3.87,178015,0
2008-12-23,3.9,4.05,3.66,3.68,208210,0
2008-12-24,3.7,4.05,3.62,3.88,126275,0
2008-12-26,3.89,4.29,3.52,4.29,257148,0
2008-12-29,4.26,4.72,4.24,4.43,508832,0
2008-12-30,4.43,4.65,4.31,4.51,430958,0
2008-12-31,4.47,4.7,4.32,4.57,286927,0
2009-01-02,4.58,4.9,4.35,4.7,310095,0
2009-01-05,4.72,4.8,4.29,4.49,521206,0
2009-01-06,4.48,5.05,4.48,4.91,466474,0
2009-01-07,4.73,5.03,4.52,4.73,384314,0
2009-01-08,4.73,5.29,4.52,5.23,334692,0
2009-01-09,5.2,5.2,4.8,4.99,267930,0
2009-01-12,4.97,5.01,4.37,4.37,266615,0
2009-01-13,4.35,4.71,4.23,4.55,212666,0
2009-01-14,4.42,4.42,3.62,3.63,395200,0
2009-01-15,3.56,4.17,3.45,4.17,346765,0
2009-01-16,4.23,4.23,3.4,3.54,437817,0
2009-01-20,3.58,3.58,3.1,3.26,300802,0
2009-01-21,3.3,3.58,3.17,3.54,314788,0
2009-01-22,3.44,3.64,3.25,3.5,217926,0
2009-01-23,3.37,3.59,2.89,3.46,178279,0
2009-01-26,3.46,4.34,3.46,3.86,328470,0
2009-01-27,3.87,4.15,3.68,3.87,265989,0
2009-01-28,3.99,4.2,3.82,4.13,260383,0
2009-01-29,4.09,4.11,3.62,3.64,180879,0
2009-01-30,3.75,3.84,3.34,3.58,189770,0
2009-02-02,3.5,3.65,3.33,3.58,162754,0
2009-02-03,3.61,3.69,3.33,3.5,212334,0
2009-02-04,3.49,3.61,3.25,3.28,139176,0
2009-02-05,3.24,3.88,3.03,3.75,384980,0
2009-02-06,3.7,4.42,3.7,4.41,326865,0
2009-02-09,4.29,4.45,4.16,4.42,155443,0
2009-02-10,4.38,4.48,4,4.07,127745,0
2009-02-11,4.11,4.13,3.67,3.86,155031,0
2009-02-12,3.88,3.88,3.49,3.8,153801,0
2009-02-13,3.8,3.98,3.65,3.88,117672,0
2009-02-17,3.67,3.81,3.4,3.6,205373,0
2009-02-18,3.63,3.63,3.18,3.18,156798,0
2009-02-19,3.21,3.46,3.06,3.41,223529,0
2009-02-20,3.33,3.87,3.25,3.55,171819,0
2009-02-23,3.59,3.99,3.59,3.86,181385,0
2009-02-24,3.94,4.05,3.81,3.91,222301,0
2009-02-25,3.91,3.91,3.18,3.33,162934,0
2009-02-26,3.35,3.45,3.04,3.04,135668,0
2009-02-27,3.06,3.12,2.83,2.85,235539,0
2009-03-02,2.78,2.95,2.7,2.72,244973,0
2009-03-03,2.77,2.84,2.56,2.57,167419,0
2009-03-04,2.63,2.69,2.41,2.45,199172,0
2009-03-05,2.37,2.42,2.12,2.14,149423,0
2009-03-06,2.18,2.58,2.17,2.4,288459,0
2009-03-09,2.38,2.46,2,2.02,267128,0
2009-03-10,2.13,2.28,2.04,2.17,727873,0
2009-03-11,2.22,2.3,2.01,2.01,257831,0
2009-03-12,2.01,2.18,2,2.13,236564,0
2009-03-13,2.15,2.37,2.09,2.29,313265,0
2009-03-16,2.01,3.08,1.6,2.82,1578215,0
2009-03-17,2.88,3.75,2.8,3.72,640432,0
2009-03-18,3.79,3.79,3.38,3.65,487736,0
2009-03-19,4.14,4.56,3.91,4,601924,0
2009-03-20,3.95,4.2,3.7,3.93,664323,0
2009-03-23,4.02,4.84,3.82,4.7,732944,0
2009-03-24,4.64,4.65,4.13,4.14,620073,0
2009-03-25,4.24,4.45,3.94,4.2,517598,0
2009-03-26,4.29,4.78,4.29,4.71,613775,0
2009-03-27,4.65,5.13,4.58,4.94,499053,0
2009-03-30,4.76,4.94,4.32,4.47,260679,0
2009-03-31,4.59,4.67,4.08,4.31,202392,0
2009-04-01,4.18,4.98,3.94,4.74,351340,0
2009-04-02,4.99,6.12,4.9,5.59,694602,0
2009-04-03,5.59,5.84,5.42,5.8,415479,0
2009-04-06,5.7,5.7,5.06,5.24,423228,0
2009-04-07,5.13,5.25,4.9,4.91,329513,0
2009-04-08,4.92,5.51,4.92,5.38,730240,0
2009-04-09,5.59,5.98,5.55,5.8,1094144,0
2009-04-13,5.73,6.04,5.6,5.68,408969,0
2009-04-14,5.59,6.24,5.57,5.89,1236432,0
2009-04-15,5.87,5.87,5.5,5.77,544766,0
2009-04-16,5.92,7.07,5.92,6.72,1143867,0
2009-04-17,6.38,7.13,5.93,7.03,768525,0
2009-04-20,6.8,6.98,6.01,6.04,542243,0
2009-04-21,5.98,6.93,5.98,6.7,359014,0
2009-04-22,6.58,7.51,6.54,7.3,569794,0
2009-04-23,7.35,8.12,7.21,8.06,677128,0
2009-04-24,8.2,8.29,7.57,7.8,563957,0
2009-04-27,7.59,7.86,7.1,7.46,466172,0
2009-04-28,7.45,8.44,7.14,7.91,423640,0
2009-04-29,8.6,9.51,8.4,9.09,1169944,0
2009-04-30,9.5,10.33,9.37,9.67,859887,0
2009-05-01,9.67,10.82,9.64,10.27,941033,0
2009-05-04,10.18,10.81,9.74,10.15,820042,0
2009-05-05,10.04,10.89,9.88,10.81,743430,0
2009-05-06,11.13,11.22,9.95,10.4,558062,0
2009-05-07,10.32,10.74,9.54,9.85,404073,0
2009-05-08,10.07,10.54,9.46,9.67,575102,0
2009-05-11,9.4,9.98,9.03,9.47,429771,0
2009-05-12,9.52,9.71,9.11,9.42,570958,0
2009-05-13,9.26,9.26,8.27,8.33,416095,0
2009-05-14,8.36,9.17,8.08,8.82,356689,0
2009-05-15,8.85,9.2,8.44,8.55,233957,0
2009-05-18,8.74,11,8.74,10.86,912395,0
2009-05-19,10.7,10.73,10.08,10.18,498078,0
2009-05-20,10.26,11.06,9.98,10.06,486133,0
2009-05-21,9.85,10.11,9.38,9.93,506618,0
2009-05-22,9.98,10.05,9.14,9.26,323124,0
2009-05-26,9.17,10,9.06,9.88,585692,0
2009-05-27,9.81,10.33,9.16,9.22,317978,0
2009-05-28,9.3,9.72,8.73,9.35,406192,0
2009-05-29,9.37,9.86,9.26,9.5,365719,0
2009-06-01,9.71,10.21,9.52,10.21,494545,0
2009-06-02,10.18,11.17,10.01,11.06,830680,0
2009-06-03,10.91,11.06,10.57,10.81,244078,0
2009-06-04,10.98,10.98,9.81,10.58,384924,0
2009-06-05,10.7,11.07,10.2,11.01,275949,0
2009-06-08,10.8,11.44,10.47,11.22,499385,0
2009-06-09,11.26,12.25,11.26,11.84,361879,0
2009-06-10,12.1,12.15,11.19,11.94,473661,0
2009-06-11,11.9,12.02,11.32,11.91,294329,0
2009-06-12,11.81,11.83,11.29,11.7,281617,0
2009-06-15,11.34,11.39,10.67,11.1,289714,0
2009-06-16,11.39,11.39,10.16,10.2,285786,0
2009-06-17,10.24,10.94,9.78,10.78,400670,0
2009-06-18,10.76,10.83,10.17,10.8,285403,0
2009-06-19,11.01,11.36,10.25,10.31,394264,0
2009-06-22,10.23,10.23,9.6,9.77,328082,0
2009-06-23,9.93,10.02,9.4,9.89,353515,0
2009-06-24,9.99,10.75,9.99,10.27,288318,0
2009-06-25,10.2,11.05,10.05,11.02,324228,0
2009-06-26,10.96,11.85,10.88,11.4,711484,0
2009-06-29,11.4,11.6,10.58,10.99,225163,0
2009-06-30,10.97,11.02,10.11,10.24,392982,0
2009-07-01,10.24,10.49,9.93,10.17,443894,0
2009-07-02,9.93,10,9.53,9.85,446029,0
2009-07-06,9.81,10,8.84,9.09,693504,0
2009-07-07,9.16,9.25,8.64,8.99,543429,0
2009-07-08,9.07,9.46,8.95,9.35,390006,0
2009-07-09,9.49,9.76,9.11,9.17,300457,0
2009-07-10,9.11,9.51,8.35,9.25,263085,0
2009-07-13,9.34,10.25,8.81,10.2,403204,0
2009-07-14,10.21,10.44,9.98,10.37,191994,0
2009-07-15,10.53,11.42,10.21,11.16,461954,0
2009-07-16,11.13,11.83,10.98,11.76,479480,0
2009-07-17,11.72,12,11.36,11.61,271708,0
2009-07-20,11.68,12.19,11.55,12.16,529297,0
2009-07-21,12.15,12.25,11.59,11.93,373905,0
2009-07-22,11.87,12.38,11.81,12.08,197933,0
2009-07-23,12.03,12.88,11.84,12.42,465737,0
2009-07-24,12.31,12.4,11.93,12.12,215193,0
2009-07-27,12.13,12.31,11.43,12.27,551817,0
2009-07-28,12.2,12.41,11.86,12.11,306221,0
2009-07-29,11.99,12.46,11.28,11.95,519544,0
2009-07-30,12.76,14.4,12.76,13.05,1169277,0
2009-07-31,13.14,14.15,13.14,13.99,649546,0
2009-08-03,14.26,14.26,13.59,13.98,477519,0
2009-08-04,13.79,14.33,13.59,13.93,511342,0
2009-08-05,13.91,14.26,13.58,13.81,388536,0
2009-08-06,13.93,14.1,13.43,13.5,279925,0
2009-08-07,13.82,14.42,13.66,14.17,235675,0
2009-08-10,13.95,14.68,13.85,14.17,212276,0
2009-08-11,14.02,14.02,13,13.14,250289,0
2009-08-12,13.19,13.84,13.18,13.62,282793,0
2009-08-13,13.76,13.9,13.2,13.8,245572,0
2009-08-14,13.73,13.93,12.74,13.02,332452,0
2009-08-17,12.66,12.76,11.74,12.33,389388,0
2009-08-18,12.39,13.01,12.09,12.85,218215,0
2009-08-19,12.58,13.18,12.32,13.12,186743,0
2009-08-20,13.11,13.42,12.98,13.32,144359,0
2009-08-21,13.38,13.56,13.03,13.31,401218,0
2009-08-24,13.35,13.38,12.95,13.05,264306,0
2009-08-25,13.17,13.41,12.86,13.28,484412,0
2009-08-26,13.25,13.68,13.12,13.49,256774,0
2009-08-27,13.55,13.59,12.72,13.25,285391,0
2009-08-28,13.38,13.67,13.25,13.32,265272,0
2009-08-31,13.29,13.38,12.37,12.5,330942,0
2009-09-01,12.62,13.75,12.27,12.39,521089,0
2009-09-02,12.37,12.74,12,12.45,509920,0
2009-09-03,12.59,12.7,12.02,12.48,155540,0
2009-09-04,12.48,12.7,12.15,12.55,143659,0
2009-09-08,12.8,13.12,12.57,12.77,183163,0
2009-09-09,12.7,13.74,12.62,13.44,217299,0
2009-09-10,13.39,14.4,13.35,14.05,380504,0
2009-09-11,14.04,14.72,13.93,14.12,320016,0
2009-09-14,14.02,14.55,13.88,14.48,202831,0
2009-09-15,14.59,14.95,14.41,14.82,439208,0
2009-09-16,14.81,14.92,14.68,14.86,345053,0
2009-09-17,14.78,14.78,13.9,14,374709,0
2009-09-18,14.1,14.1,13.08,13.21,342310,0
2009-09-21,13.09,13.67,12.94,13.45,290401,0
2009-09-22,13.63,13.82,13.42,13.66,322516,0
2009-09-23,13.66,13.74,12.9,13.05,309034,0
2009-09-24,13.17,13.24,12.44,12.54,310424,0
2009-09-25,12.45,12.72,12.41,12.71,197302,0
2009-09-28,12.84,13.32,12.84,13.13,331320,0
2009-09-29,13.09,13.34,13.06,13.17,128140,0
2009-09-30,13.24,13.33,12.55,12.68,258912,0
2009-10-01,12.47,12.54,12.15,12.31,283238,0
2009-10-02,12.18,12.45,11.91,12.29,233759,0
2009-10-05,12.51,12.84,12.22,12.66,148483,0
2009-10-06,12.81,13.21,12.66,13,164827,0
2009-10-07,12.96,13.08,12.33,12.69,114131,0
2009-10-08,12.77,13.4,12.37,12.89,430286,0
2009-10-09,12.84,13.17,12.84,13.05,217069,0
2009-10-12,13.03,13.39,12.95,13.17,220797,0
2009-10-13,13.19,13.29,12.58,13.22,191622,0
2009-10-14,13.39,14.27,13.39,14.18,365714,0
2009-10-15,14.07,14.3,13.88,14.1,118194,0
2009-10-16,13.91,14.19,13.49,13.86,175796,0
2009-10-19,13.84,14.19,13.63,14.1,209951,0
2009-10-20,14.13,14.14,13.74,13.99,141753,0
2009-10-21,13.97,14.83,13.97,14.43,434522,0
2009-10-22,14.44,14.86,14.04,14.58,171544,0
2009-10-23,14.61,14.71,13.79,14.3,299403,0
2009-10-26,14.33,14.75,13.65,13.7,278847,0
2009-10-27,13.63,13.74,12.53,12.66,402249,0
2009-10-28,12.66,12.66,11.52,11.7,280239,0
2009-10-29,12.08,12.44,11.02,11.26,492774,0
2009-10-30,11.09,11.18,9.69,9.74,677460,0
2009-11-02,9.87,10.49,9.87,10.46,612226,0
2009-11-03,10.38,11.05,10,10.8,418207,0
2009-11-04,10.77,11.04,10.06,10.13,336636,0
2009-11-05,10.24,10.55,10.11,10.41,387405,0
2009-11-06,10.26,10.6,10.06,10.39,308234,0
2009-11-09,10.53,10.87,10.5,10.75,307838,0
2009-11-10,10.66,10.7,9.81,10.15,281741,0
2009-11-11,10.32,10.79,10.25,10.53,306409,0
2009-11-12,10.48,10.53,9.95,10.08,418203,0
2009-11-13,10.09,10.38,10.09,10.35,376153,0
2009-11-16,10.35,10.96,10.35,10.74,345430,0
2009-11-17,10.66,10.77,10.35,10.57,219217,0
2009-11-18,10.48,10.55,9.97,10.24,261276,0
2009-11-19,10.06,10.1,9.57,9.63,342163,0
2009-11-20,9.56,9.8,9.48,9.75,281475,0
2009-11-23,9.95,10.25,9.88,9.98,313973,0
2009-11-24,10.3,11.4,10.3,11.07,654529,0
2009-11-25,11.14,11.24,10.92,11.03,363008,0
2009-11-27,10.61,10.74,10.25,10.65,183387,0
2009-11-30,10.6,10.7,10.23,10.66,440564,0
2009-12-01,10.78,11.02,10.56,10.94,549452,0
2009-12-02,11.05,11.44,10.89,11.05,239658,0
2009-12-03,11.13,11.38,10.99,11.16,244301,0
2009-12-04,11.52,11.63,11,11.48,305832,0
2009-12-07,11.48,12.07,11.32,11.9,444259,0
2009-12-08,11.8,11.9,11.42,11.57,353301,0
2009-12-09,11.62,11.64,11.15,11.63,365518,0
2009-12-10,11.74,11.82,11.25,11.33,432237,0
2009-12-11,11.48,11.57,11.26,11.44,339102,0
2009-12-14,11.58,11.72,11.38,11.65,336172,0
2009-12-15,11.64,11.75,11.08,11.26,389357,0
2009-12-16,11.44,11.74,11.29,11.68,719933,0
2009-12-17,11.56,11.69,11.26,11.27,259061,0
2009-12-18,11.53,11.57,11.06,11.11,459733,0
2009-12-21,11.11,11.58,11.08,11.49,285678,0
2009-12-22,11.47,11.74,11.41,11.64,129656,0
2009-12-23,11.72,11.9,11.54,11.83,131451,0
2009-12-24,11.9,12.05,11.79,12.04,81350,0
2009-12-28,12.08,12.24,11.79,11.91,133782,0
2009-12-29,11.92,11.93,11.75,11.78,122445,0
2009-12-30,11.67,11.91,11.53,11.81,123162,0
2009-12-31,11.77,12.01,11.51,11.53,159642,0
2010-01-04,11.68,11.99,11.62,11.83,184754,0
2010-01-05,11.84,12.5,11.76,12.39,608350,0
2010-01-06,12.4,12.97,12.35,12.76,376702,0
2010-01-07,12.83,13.18,12.62,13.05,306139,0
2010-01-08,13,13.15,12.95,13.15,148024,0
2010-01-11,13.23,13.26,13.03,13.2,137647,0
2010-01-12,13,13.37,12.9,13.07,379192,0
2010-01-13,13.19,13.38,13.02,13.1,285741,0
2010-01-14,13.06,13.21,12.99,13.06,114328,0
2010-01-15,13.13,13.32,12.99,13.29,310829,0
2010-01-19,13.29,13.49,13.07,13.16,339074,0
2010-01-20,13.01,13.14,12.75,12.94,367680,0
2010-01-21,13,13.14,12.53,12.6,244476,0
2010-01-22,12.54,12.54,11.64,11.72,270709,0
2010-01-25,11.84,12.04,11.55,12,479883,0
2010-01-26,11.9,12.4,11.68,11.94,274210,0
2010-01-27,11.85,12.04,11.63,11.78,274019,0
2010-01-28,11.84,11.91,11.05,11.24,258519,0
2010-01-29,11.27,11.56,10.95,11.07,203735,0
2010-02-01,11.09,12,11.09,11.78,454810,0
2010-02-02,11.79,12.18,11.57,12.1,292583,0
2010-02-03,11.98,12.08,11.75,11.91,266567,0
2010-02-04,11.79,11.88,11.24,11.42,337450,0
2010-02-05,11.4,11.42,10.93,11.34,420378,0
2010-02-08,11.31,11.44,10.95,10.96,245961,0
2010-02-09,11.2,11.29,10.8,11,476082,0
2010-02-10,10.96,10.98,10.68,10.91,785884,0
2010-02-11,10.83,11.09,10.64,10.99,147868,0
2010-02-12,10.82,11.25,10.78,11.24,227225,0
2010-02-16,11.46,11.57,11.29,11.41,93833,0
2010-02-17,11.51,11.76,11.47,11.58,149616,0
2010-02-18,11.6,11.76,11.58,11.7,122946,0
2010-02-19,11.68,11.83,11.63,11.7,155254,0
2010-02-22,11.79,11.93,11.54,11.56,155690,0
2010-02-23,11.56,11.66,11.25,11.47,294012,0
2010-02-24,11.56,11.73,11.43,11.59,268396,0
2010-02-25,11.36,12.17,11.36,11.71,409623,0
2010-02-26,11.76,11.85,11.57,11.63,295665,0
2010-03-01,11.61,12.17,11.57,12.03,475314,0
2010-03-02,12.04,12.12,11.81,11.96,369904,0
2010-03-03,11.98,12.61,11.94,12.36,592148,0
2010-03-04,12.3,12.59,12.28,12.52,262798,0
2010-03-05,12.66,13.06,12.47,12.9,361460,0
2010-03-08,12.96,13.11,12.72,12.97,336319,0
2010-03-09,12.93,13.29,12.87,13.11,629040,0
2010-03-10,13.07,13.56,12.99,13.45,294267,0
2010-03-11,13.35,13.46,13.16,13.36,321978,0
2010-03-12,13.46,13.6,13.16,13.29,258632,0
2010-03-15,13.29,13.54,13.16,13.47,257231,0
2010-03-16,13.59,14.03,13.35,13.98,560919,0
2010-03-17,14.07,14.24,14.01,14.05,184084,0
2010-03-18,14.08,14.21,13.76,13.86,255297,0
2010-03-19,13.97,14.19,13.79,14.04,504926,0
2010-03-22,13.83,14.05,13.74,14.02,199100,0
2010-03-23,14.02,14.33,13.9,14.24,282554,0
2010-03-24,14.16,14.17,13.89,13.92,139945,0
2010-03-25,14.03,14.1,13.86,13.91,298283,0
2010-03-26,14.03,14.04,13.88,13.96,279995,0
2010-03-29,14.05,14.14,13.66,13.68,333666,0
2010-03-30,13.68,13.92,13.57,13.63,168337,0
2010-03-31,13.56,13.68,13.27,13.3,427309,0
2010-04-01,13.45,13.63,13.35,13.61,211568,0
2010-04-05,13.62,13.96,13.62,13.83,141050,0
2010-04-06,13.71,13.81,13.63,13.76,143208,0
2010-04-07,13.7,14.14,13.7,13.99,274678,0
2010-04-08,13.86,13.89,13.46,13.6,241177,0
2010-04-09,13.57,13.75,13.48,13.59,205607,0
2010-04-12,13.56,13.65,13.4,13.51,183712,0
2010-04-13,13.51,13.53,13.4,13.47,141565,0
2010-04-14,13.54,13.92,13.54,13.86,142568,0
2010-04-15,13.88,14.05,13.71,14.03,242841,0
2010-04-16,13.96,14.27,13.75,13.86,376568,0
2010-04-19,13.8,13.83,13.23,13.5,359383,0
2010-04-20,13.57,13.72,13.47,13.59,90476,0
2010-04-21,13.57,14.05,13.55,13.99,386351,0
2010-04-22,13.81,15.07,13.76,14.95,377289,0
2010-04-23,15,15.06,14.83,15.04,164187,0
2010-04-26,15.04,15.47,15.04,15.09,229474,0
2010-04-27,15.09,15.1,14.33,14.35,358048,0
2010-04-28,14.46,14.57,13.92,13.97,291212,0
2010-04-29,14.67,16.92,14.67,16.79,1492370,0
2010-04-30,16.31,16.85,15.52,15.55,650797,0
2010-05-03,15.67,16.32,15.48,15.93,373443,0
2010-05-04,15.6,15.68,15.09,15.17,368882,0
2010-05-05,14.97,15.12,14.59,14.6,329791,0
2010-05-06,14.55,14.8,12.52,13.87,499670,0
2010-05-07,13.81,14.05,13.03,13.31,616929,0
2010-05-10,14.31,14.59,14,14.48,450973,0
2010-05-11,14.16,14.98,14.16,14.8,310511,0
2010-05-12,14.8,15.41,14.77,15.41,153222,0
2010-05-13,15.35,15.39,14.71,14.77,138193,0
2010-05-14,14.48,14.55,13.97,14.11,249033,0
2010-05-17,14.24,14.4,13.31,13.67,320226,0
2010-05-18,14,14.07,13.45,13.49,315276,0
2010-05-19,13.38,13.55,12.88,13,241068,0
2010-05-20,12.53,12.93,12,12.11,473736,0
2010-05-21,11.79,12.89,11.68,12.46,471559,0
2010-05-24,12.41,12.54,12.22,12.26,190398,0
2010-05-25,11.79,12.66,11.55,12.59,508072,0
2010-05-26,12.71,13.12,12.65,12.86,641788,0
2010-05-27,13.25,13.7,13.13,13.39,332325,0
2010-05-28,13.37,13.52,13.02,13.22,264077,0
2010-06-01,13.01,13.19,12.44,12.44,346750,0
2010-06-02,12.54,12.73,12.25,12.67,281965,0
2010-06-03,12.78,13.5,12.72,13.39,515391,0
2010-06-04,12.89,12.96,12.44,12.59,604022,0
2010-06-07,12.65,12.68,11.67,11.7,286800,0
2010-06-08,11.75,11.86,11.31,11.63,412706,0
2010-06-09,11.81,12.17,11.54,11.96,410339,0
2010-06-10,12.26,12.42,12.04,12.4,244462,0
2010-06-11,12.13,12.86,12.1,12.75,196355,0
2010-06-14,12.9,13.15,12.64,12.9,308245,0
2010-06-15,12.96,13.69,12.74,13.69,455481,0
2010-06-16,13.46,13.65,13.13,13.29,200241,0
2010-06-17,13.29,13.31,12.83,12.96,284678,0
2010-06-18,12.96,12.96,12.15,12.24,417471,0
2010-06-21,12.48,12.64,11.74,11.82,445880,0
2010-06-22,11.83,12.07,11.28,11.36,386155,0
2010-06-23,11.38,11.9,11.09,11.72,875103,0
2010-06-24,11.57,11.77,11.23,11.28,379980,0
2010-06-25,11.4,11.47,11.08,11.37,1480290,0
2010-06-28,11.39,11.45,10.91,10.96,459923,0
2010-06-29,10.68,10.88,10.32,10.71,569787,0
2010-06-30,10.72,10.99,10.43,10.54,337037,0
2010-07-01,10.53,10.62,9.81,10.27,846130,0
2010-07-02,10.36,10.48,10.13,10.34,381774,0
2010-07-06,10.54,10.69,9.69,9.82,516678,0
2010-07-07,9.98,10.29,9.8,10.27,375029,0
2010-07-08,10.4,10.58,10.18,10.33,250066,0
2010-07-09,10.27,10.45,10.15,10.29,520022,0
2010-07-12,10.29,10.39,9.95,10.11,333378,0
2010-07-13,10.28,10.99,10,10.93,362696,0
2010-07-14,10.82,11.19,10.65,11.08,194268,0
2010-07-15,11.06,11.13,10.69,11.04,204266,0
2010-07-16,10.95,11.05,10.38,10.41,305374,0
2010-07-19,10.43,10.55,10.06,10.38,130455,0
2010-07-20,10.18,11.04,10.16,10.99,334622,0
2010-07-21,11.14,11.34,10.77,10.88,189095,0
2010-07-22,10.99,11.89,10.99,11.85,333435,0
2010-07-23,11.76,12.35,11.72,12.32,214344,0
2010-07-26,12.45,12.76,12.15,12.75,267140,0
2010-07-27,13.61,13.8,13.14,13.61,486033,0
2010-07-28,13.68,13.86,13.18,13.36,259561,0
2010-07-29,13.59,13.76,12.99,13.28,411988,0
2010-07-30,13.02,13.72,12.84,13.46,350074,0
2010-08-02,13.8,14.16,13.78,14.05,356893,0
2010-08-03,13.91,13.94,13.53,13.78,228612,0
2010-08-04,13.9,14.05,13.65,13.76,219593,0
2010-08-05,13.63,13.68,13.4,13.46,219476,0
2010-08-06,13.19,13.95,13.02,13.91,185307,0
2010-08-09,14.02,14.44,13.94,14.42,277703,0
2010-08-10,14.15,14.25,13.85,14,327778,0
2010-08-11,13.6,13.74,13.1,13.19,391608,0
2010-08-12,12.81,13.25,12.76,13.16,146007,0
2010-08-13,13.12,13.33,12.85,12.88,132823,0
2010-08-16,12.81,13,12.56,12.71,167377,0
2010-08-17,12.96,13.29,12.79,13.04,236527,0
2010-08-18,13.09,13.42,12.88,13.32,220338,0
2010-08-19,13.27,13.42,12.68,12.72,164293,0
2010-08-20,12.62,12.81,12.3,12.76,239359,0
2010-08-23,12.85,13.01,12.12,12.17,138358,0
2010-08-24,11.93,12.37,11.67,12.1,210557,0
2010-08-25,11.91,12.17,11.59,12.11,280471,0
2010-08-26,12.21,12.56,12,12.02,204327,0
2010-08-27,12.2,12.5,11.75,12.49,179894,0
2010-08-30,12.49,12.56,11.88,11.9,173522,0
2010-08-31,11.85,12.31,11.68,11.93,258226,0
2010-09-01,12.18,12.92,12.06,12.91,135737,0
2010-09-02,12.88,13.27,12.86,13.13,129470,0
2010-09-03,13.33,13.6,13.24,13.6,142091,0
2010-09-07,13.54,13.56,13.02,13.08,143216,0
2010-09-08,13.17,13.3,12.88,13.04,69459,0
2010-09-09,13.29,13.33,12.64,12.88,91274,0
2010-09-10,12.85,12.93,12.64,12.77,217551,0
2010-09-13,12.98,13.08,12.73,12.82,250647,0
2010-09-14,12.77,12.82,12.65,12.69,383508,0
2010-09-15,12.64,12.92,12.52,12.8,319778,0
2010-09-16,12.72,12.72,12.25,12.39,192272,0
2010-09-17,12.52,12.6,12.08,12.24,140428,0
2010-09-20,12.35,13.05,12.06,13,218447,0
2010-09-21,13,13.16,12.68,12.91,124847,0
2010-09-22,12.82,13.04,12.47,12.61,87142,0
2010-09-23,12.44,12.88,12.42,12.69,181195,0
2010-09-24,12.93,13.44,12.85,13.41,164988,0
2010-09-27,13.5,13.81,13.38,13.72,179830,0
2010-09-28,13.82,13.85,13.3,13.77,158973,0
2010-09-29,13.66,13.97,13.53,13.96,147151,0
2010-09-30,14.04,14.16,13.75,14.07,271649,0
2010-10-01,14.13,14.47,13.93,14.41,206387,0
2010-10-04,14.3,14.45,13.67,13.73,157298,0
2010-10-05,13.94,14.27,13.94,14.26,204997,0
2010-10-06,14.35,14.5,14,14.25,203780,0
2010-10-07,14.28,14.4,14.01,14.29,123221,0
2010-10-08,14.27,14.49,14.02,14.45,146813,0
2010-10-11,14.45,14.55,14.25,14.32,103345,0
2010-10-12,14.3,14.67,13.97,14.56,248555,0
2010-10-13,14.67,14.94,14.58,14.7,287726,0
2010-10-14,14.67,14.98,14.52,14.61,252954,0
2010-10-15,14.81,14.94,14.51,14.58,233494,0
2010-10-18,14.61,15.1,14.56,15.08,188914,0
2010-10-19,14.78,14.99,14.34,14.46,158987,0
2010-10-20,14.58,14.75,14.46,14.66,83528,0
2010-10-21,14.8,15.22,14.46,14.9,190547,0
2010-10-22,14.95,15.01,14.57,14.78,86773,0
2010-10-25,14.94,15.26,14.73,14.83,130865,0
2010-10-26,14.47,14.5,13.85,14.37,314542,0
2010-10-27,14.2,14.49,14.05,14.4,150177,0
2010-10-28,14.55,14.56,14.12,14.38,209575,0
2010-10-29,14.33,14.59,14.26,14.42,136253,0
2010-11-01,14.49,14.65,14.39,14.57,202536,0
2010-11-02,14.84,15.12,14.7,14.9,181129,0
2010-11-03,14.88,15.02,14.66,15,105534,0
2010-11-04,15.37,16.05,15.34,15.83,425740,0
2010-11-05,15.92,16.06,15.57,15.81,187359,0
2010-11-08,15.78,16.16,15.71,16.01,150424,0
2010-11-09,16.04,16.12,15.72,15.86,183328,0
2010-11-10,15.92,16.11,15.76,16.03,117973,0
2010-11-11,15.8,16.03,15.69,15.89,75285,0
2010-11-12,15.71,15.92,15.47,15.62,215509,0
2010-11-15,15.75,16,15.51,15.56,146816,0
2010-11-16,15.5,15.78,15.21,15.45,213092,0
2010-11-17,15.46,15.6,15.3,15.38,205999,0
2010-11-18,15.58,16.2,15.58,16.03,233199,0
2010-11-19,16.06,16.06,15.6,15.65,255060,0
2010-11-22,15.55,15.87,15.41,15.6,242393,0
2010-11-23,15.31,15.6,15.29,15.45,110156,0
2010-11-24,15.58,16.32,15.58,16.15,232709,0
2010-11-26,16,16.21,16,16.1,61915,0
2010-11-29,15.95,16.04,15.48,16,145448,0
2010-11-30,15.75,16,15.56,15.74,219610,0
2010-12-01,16.2,16.5,15.93,16.14,212601,0
2010-12-02,16.2,16.79,16.2,16.75,276850,0
2010-12-03,16.7,17.22,16.63,17.13,324548,0
2010-12-06,17.12,17.39,16.89,17.13,308672,0
2010-12-07,17.37,17.45,17.15,17.28,252736,0
2010-12-08,17.33,17.45,16.99,17.01,91561,0
2010-12-09,17.19,17.19,16.95,17.04,109406,0
2010-12-10,17.1,17.71,17.03,17.54,152081,0
2010-12-13,17.65,17.65,16.79,16.8,193920,0
2010-12-14,16.89,17.26,16.83,16.94,241654,0
2010-12-15,17.02,17.21,16.81,16.9,215883,0
2010-12-16,16.97,17.19,16.79,17.04,179241,0
2010-12-17,16.98,17,16.58,16.87,176853,0
2010-12-20,16.94,17.57,16.92,17.5,242727,0
2010-12-21,17.6,18.73,17.47,18.67,398459,0
2010-12-22,18.74,18.9,18.09,18.14,170537,0
2010-12-23,18.12,18.31,17.99,18.06,88479,0
2010-12-27,17.99,18.21,17.83,18.1,66535,0
2010-12-28,18.07,18.18,17.72,17.82,124461,0
2010-12-29,17.86,18.5,17.84,18.45,232136,0
2010-12-30,18.37,18.87,18.27,18.8,191775,0
2010-12-31,18.79,18.83,18.34,18.48,193340,0
2011-01-03,18.83,18.9,18.52,18.76,298010,0
2011-01-04,18.88,19,18.29,18.51,203936,0
2011-01-05,18.5,18.79,18.27,18.63,138762,0
2011-01-06,18.61,18.64,18.31,18.62,134367,0
2011-01-07,18.69,18.72,18.39,18.72,173259,0
2011-01-10,18.43,18.96,18.39,18.91,322754,0
2011-01-11,18.99,19.19,18.66,18.76,182616,0
2011-01-12,19,19.03,18.71,18.83,209284,0
2011-01-13,18.86,18.97,18.47,18.59,121959,0
2011-01-14,18.55,18.61,18.36,18.56,198098,0
2011-01-18,18.54,18.54,18.15,18.39,130507,0
2011-01-19,18.38,18.45,18.03,18.16,167476,0
2011-01-20,18.01,18.35,17.95,18.02,156616,0
2011-01-21,18.08,18.3,18.06,18.11,209559,0
2011-01-24,18.19,18.41,18.1,18.31,104563,0
2011-01-25,18.16,18.36,17.97,18.33,99436,0
2011-01-26,18.36,19.12,18.16,18.99,175780,0
2011-01-27,19.02,19.55,18.93,19.37,119872,0
2011-01-28,19.33,19.44,18.35,18.42,212216,0
2011-01-31,18.52,18.82,18.29,18.41,199447,0
2011-02-01,18.83,19.06,18.43,18.71,247302,0
2011-02-02,18.6,18.99,18.39,18.5,147747,0
2011-02-03,18.45,18.93,18.45,18.68,145799,0
2011-02-04,18.55,18.92,18.48,18.78,98838,0
2011-02-07,18.78,19.72,18.66,19.48,166927,0
2011-02-08,19.5,19.93,19.44,19.93,216379,0
2011-02-09,19.81,19.89,19.49,19.59,100541,0
2011-02-10,19.43,19.66,19.25,19.57,63815,0
2011-02-11,19.51,19.99,19.5,19.98,150279,0
2011-02-14,20,20,19.53,19.59,69407,0
2011-02-15,19.5,19.65,18.98,19.07,485248,0
2011-02-16,19.19,19.27,18.82,18.82,428350,0
2011-02-18,18.5,18.92,18.25,18.3,516360,0
2011-02-22,19.5,20.12,18.25,19.41,963742,0
2011-02-23,19.36,19.5,18.13,18.42,326519,0
2011-02-24,18.35,18.37,17.8,18.16,410548,0
2011-02-25,18.33,18.66,18.15,18.56,198879,0
2011-02-28,18.72,18.74,18.22,18.45,320308,0
2011-03-01,18.65,18.7,18.1,18.18,340980,0
2011-03-02,18.14,18.56,17.97,18.53,228887,0
2011-03-03,18.88,19.44,18.68,19.1,227850,0
2011-03-04,19.15,19.21,18.89,19.11,205910,0
2011-03-07,19.19,20.12,19.18,19.29,512166,0
2011-03-08,19.28,19.59,19.11,19.55,277331,0
2011-03-09,19.49,19.82,19.38,19.72,187611,0
2011-03-10,19.43,19.43,18.65,18.92,323221,0
2011-03-11,18.75,19.32,18.6,19.16,207603,0
2011-03-14,18.77,19.23,17.57,17.8,622517,0
2011-03-15,16.85,17.64,16.38,17.39,574276,0
2011-03-16,17.28,17.3,16.9,17.14,675839,0
2011-03-17,17.5,17.73,17.1,17.46,350163,0
2011-03-18,17.67,17.83,17.04,17.04,2674391,0
2011-03-21,17.32,18.24,17.14,18.21,703723,0
2011-03-22,18.26,18.38,17.35,17.45,458059,0
2011-03-23,17.45,17.66,16.9,17.61,459972,0
2011-03-24,17.69,18.31,17.66,18.15,413586,0
2011-03-25,18.32,19.19,18.19,18.82,667014,0
2011-03-28,18.88,19.07,18.32,18.48,283923,0
2011-03-29,18.46,18.79,18.14,18.65,243137,0
2011-03-30,18.81,19.25,18.73,19.09,290712,0
2011-03-31,19.1,19.14,18.38,18.49,314275,0
2011-04-01,18.69,19.03,18.45,18.66,294231,0
2011-04-04,18.68,18.89,18.24,18.47,236027,0
2011-04-05,18.5,19,18.23,18.72,400978,0
2011-04-06,18.93,18.99,18.4,18.76,212185,0
2011-04-07,18.76,19.32,18.64,18.96,249951,0
2011-04-08,19.11,19.12,18.18,18.25,232728,0
2011-04-11,18.28,18.51,17.92,18.09,121615,0
2011-04-12,17.89,18.26,17.55,17.56,299413,0
2011-04-13,17.7,17.79,17.35,17.59,310143,0
2011-04-14,17.44,17.49,17.11,17.27,258840,0
2011-04-15,17.24,17.57,16.89,16.97,298639,0
2011-04-18,16.62,16.8,16.24,16.75,230493,0
2011-04-19,16.81,16.99,16.51,16.67,144252,0
2011-04-20,17.01,17.4,17.01,17.2,267552,0
2011-04-21,17.3,17.67,17.07,17.6,290297,0
2011-04-25,17.61,18.34,17.6,17.99,407961,0
2011-04-26,18,18.12,16.88,16.94,679833,0
2011-04-27,16.82,17.17,16.39,16.63,807978,0
2011-04-28,16.54,17.19,16.54,17.14,600994,0
2011-04-29,17.17,17.59,17.01,17.3,575454,0
2011-05-02,17.3,17.39,16.93,16.99,530688,0
2011-05-03,16.88,17.05,16.55,16.69,452539,0
2011-05-04,16.68,16.83,16.45,16.71,282575,0
2011-05-05,16.56,16.94,16.3,16.5,341854,0
2011-05-06,16.83,17.04,16.54,16.59,316083,0
2011-05-09,16.56,16.83,16.47,16.75,217197,0
2011-05-10,16.85,17.41,16.85,17,382207,0
2011-05-11,16.97,17.08,16.52,16.75,205621,0
2011-05-12,16.64,17.28,16.28,17.11,344536,0
2011-05-13,17.07,17.35,16.78,16.86,585556,0
2011-05-16,16.71,16.71,16.26,16.41,517537,0
2011-05-17,16.29,16.34,15.92,16.22,530944,0
2011-05-18,16.23,16.64,16.08,16.59,448961,0
2011-05-19,16.63,16.93,16.57,16.63,223768,0
2011-05-20,16.48,16.51,15.89,15.9,806414,0
2011-05-23,15.56,16.03,15.45,16,262759,0
2011-05-24,16.1,16.46,16,16.32,526323,0
2011-05-25,16.23,16.77,16.1,16.64,300277,0
2011-05-26,16.59,16.88,16.38,16.6,368920,0
2011-05-27,16.7,16.85,16.4,16.44,266220,0
2011-05-31,16.68,16.81,16.64,16.8,314231,0
2011-06-01,16.78,16.78,16.04,16.06,507600,0
2011-06-02,16.05,16.21,15.74,15.95,398733,0
2011-06-03,15.7,16.08,15.5,15.67,348851,0
2011-06-06,15.64,15.73,15.22,15.24,231417,0
2011-06-07,15.41,16.04,15.41,15.53,370665,0
2011-06-08,15.48,15.49,14.96,15.29,464967,0
2011-06-09,15.38,15.91,15.38,15.65,278110,0
2011-06-10,15.51,15.75,15.19,15.45,419037,0
2011-06-13,15.48,15.59,15,15.04,525307,0
2011-06-14,15.31,16.04,15.2,15.85,294537,0
2011-06-15,15.62,15.77,15.16,15.43,262107,0
2011-06-16,15.47,15.86,15.28,15.64,356634,0
2011-06-17,15.89,16.39,15.77,16.25,1645006,0
2011-06-20,16.25,17.31,16.09,17.05,509804,0
2011-06-21,17.16,17.76,17.13,17.65,418783,0
2011-06-22,17.57,17.84,16.98,17.02,304366,0
2011-06-23,16.7,17.42,16.61,17.41,451428,0
2011-06-24,17.47,17.66,17.14,17.31,687460,0
2011-06-27,17.29,18.09,17.2,17.97,364298,0
2011-06-28,18.05,18.56,17.9,18.55,390908,0
2011-06-29,18.65,18.91,18.18,18.4,293713,0
2011-06-30,18.48,18.71,18.17,18.53,196688,0
2011-07-01,18.52,18.91,18.41,18.72,326995,0
2011-07-05,18.72,18.83,18.32,18.81,270835,0
2011-07-06,18.71,19.04,18.63,18.82,230324,0
2011-07-07,19.11,19.49,19.11,19.24,444225,0
2011-07-08,18.87,19.7,18.7,19.64,436307,0
2011-07-11,19.31,19.53,19.13,19.21,363251,0
2011-07-12,19.05,19.11,18.74,18.95,332573,0
2011-07-13,19.09,19.71,18.9,19.42,216290,0
2011-07-14,19.43,19.64,18.64,18.79,258661,0
2011-07-15,18.93,19.52,18.3,19.52,378359,0
2011-07-18,19.46,19.52,18.94,19.5,357308,0
2011-07-19,19.7,20,19.6,19.95,481328,0
2011-07-20,20,20,19.42,19.53,166541,0
2011-07-21,19.66,20.13,19.65,19.93,286203,0
2011-07-22,19.98,20.41,19.75,20.37,263404,0
2011-07-25,20.08,20.4,19.95,20.1,270742,0
2011-07-26,20.57,21.48,19.8,21.4,568625,0
2011-07-27,21.15,21.82,20.52,20.61,516122,0
2011-07-28,20.67,21.99,20.57,21.4,601484,0
2011-07-29,20.96,21.88,20.96,21.53,492487,0
2011-08-01,22,22,21.26,21.66,459073,0
2011-08-02,21.57,21.57,20.8,20.84,712849,0
2011-08-03,20.78,21.5,20,21.43,558258,0
2011-08-04,21.11,21.12,19.6,19.62,834141,0
2011-08-05,20.01,20.48,18.86,19.68,713433,0
2011-08-08,18.89,19.4,17.5,18.03,646798,0
2011-08-09,18.6,19.24,16.84,19.09,548837,0
2011-08-10,18.37,18.55,17.32,17.35,690716,0
2011-08-11,17.37,18.67,17.13,18.13,618630,0
2011-08-12,18.41,18.67,17.13,17.9,610483,0
2011-08-15,18.09,18.27,17.3,18.16,242542,0
2011-08-16,17.9,18.07,17.34,17.91,362675,0
2011-08-17,18.1,18.39,17.01,17.57,363669,0
2011-08-18,16.91,16.97,16.27,16.49,707960,0
2011-08-19,16.04,17.4,15.99,16.39,821083,0
2011-08-22,16.88,16.92,16.08,16.18,443145,0
2011-08-23,16.28,17.31,15.85,17.2,589857,0
2011-08-24,17.17,17.96,17.05,17.72,460525,0
2011-08-25,17.89,18.26,17.05,17.1,348100,0
2011-08-26,16.91,17.83,16.69,17.59,524436,0
2011-08-29,17.87,18.61,17.82,18.59,309297,0
2011-08-30,18.66,19.01,18.16,18.57,345363,0
2011-08-31,18.77,19.45,18.59,18.81,336573,0
2011-09-01,18.86,19.25,18,18.02,403089,0
2011-09-02,17.58,17.69,16.74,16.84,364821,0
2011-09-06,16.11,17.34,16.1,17.25,412002,0
2011-09-07,17.56,18.98,17.51,18.95,753846,0
2011-09-08,18.73,19.31,18.31,18.38,381778,0
2011-09-09,18.25,18.76,17.73,18.02,681286,0
2011-09-12,17.65,18.39,17.65,18.35,678957,0
2011-09-13,18.37,19.43,18.19,19.31,662252,0
2011-09-14,19.59,20.05,19.05,19.73,527863,0
2011-09-15,19.85,19.93,18.98,19.07,493286,0
2011-09-16,19.21,19.21,18.41,18.98,908685,0
2011-09-19,18.41,18.61,17.84,18.37,492135,0
2011-09-20,18.48,18.67,17.79,17.81,386514,0
2011-09-21,17.76,18.25,16.84,16.91,403147,0
2011-09-22,16.12,17.07,15.98,16.22,612853,0
2011-09-23,16.02,16.81,15.87,16.42,463838,0
2011-09-26,16.65,17.13,16.04,17.1,365740,0
2011-09-27,17.48,18.5,17.33,17.82,512052,0
2011-09-28,17.83,18.14,16.97,17.07,362135,0
2011-09-29,17.54,17.86,16.51,17.39,295526,0
2011-09-30,17.13,17.51,16.49,16.49,337485,0
2011-10-03,16.4,16.68,15.49,15.52,502323,0
2011-10-04,15.32,17.64,15.01,17.56,637884,0
2011-10-05,17.54,18.05,17.02,17.73,395002,0
2011-10-06,17.66,18.39,17.52,18.38,320914,0
2011-10-07,18.45,18.77,17.66,17.86,293663,0
2011-10-10,18.32,19.15,18.16,18.92,323106,0
2011-10-11,18.68,19.22,18.23,19.07,365694,0
2011-10-12,19.19,19.75,18.85,19.54,337163,0
2011-10-13,19.3,19.55,18.82,19.09,293955,0
2011-10-14,19.45,19.56,18.87,19.3,221276,0
2011-10-17,19.18,19.59,18.83,18.93,314963,0
2011-10-18,18.87,19.77,18.38,19.61,459596,0
2011-10-19,19.48,19.84,19.18,19.35,334084,0
2011-10-20,19.36,19.6,18.78,19.4,293854,0
2011-10-21,19.82,20.12,19.43,19.65,395189,0
2011-10-24,19.81,20.7,19.53,20.61,591954,0
2011-10-25,20.43,20.46,19.71,19.8,455820,0
2011-10-26,20.55,20.72,18.52,19.11,802112,0
2011-10-27,20,20.19,19.39,19.53,702088,0
2011-10-28,19.55,19.67,18.86,19.32,553260,0
2011-10-31,19.24,19.26,18.65,18.65,505911,0
2011-11-01,17.75,18.65,17.58,18.33,604987,0
2011-11-02,18.67,19,18.49,18.8,464078,0
2011-11-03,18.86,18.97,17.93,18.63,540284,0
2011-11-04,18.41,18.59,18.03,18.52,400327,0
2011-11-07,18.5,18.6,17.83,18.4,331275,0
2011-11-08,18.61,18.61,17.85,18.3,391117,0
2011-11-09,17.78,18.34,17.64,17.8,387935,0
2011-11-10,18.18,18.58,17.8,18.46,455418,0
2011-11-11,18.73,19,18.61,18.94,305333,0
2011-11-14,18.74,18.98,18.56,18.79,307273,0
2011-11-15,18.64,19.27,18.63,19.19,863520,0
2011-11-16,18.9,19.24,18.74,18.88,520175,0
2011-11-17,18.88,19.13,18.57,18.74,407336,0
2011-11-18,18.81,19.15,18.56,19.05,337243,0
2011-11-21,18.68,19.06,18.49,18.91,275129,0
2011-11-22,18.9,19.11,18.7,18.89,226467,0
2011-11-23,18.56,18.73,18.16,18.22,284877,0
2011-11-25,18.1,18.49,17.84,18.22,225238,0
2011-11-28,19.02,19.24,18.61,18.89,345874,0
2011-11-29,18.88,19.15,18.6,18.95,291652,0
2011-11-30,19.12,19.76,19.12,19.72,578173,0
2011-12-01,19.48,20.02,19.35,19.78,400082,0
2011-12-02,20,20.31,19.87,20.24,623801,0
2011-12-05,20.47,20.75,20.3,20.57,468508,0
2011-12-06,20.54,20.72,20.45,20.57,319253,0
2011-12-07,20.35,20.65,19.89,20.51,299035,0
2011-12-08,20.44,20.44,19.92,20.19,386391,0
2011-12-09,20.26,21.11,20.21,20.99,613605,0
2011-12-12,20.83,21.22,20.71,21.16,243990,0
2011-12-13,21.31,21.33,19.89,19.98,301136,0
2011-12-14,19.85,20.3,19.6,19.8,393173,0
2011-12-15,20.19,20.3,19.8,19.89,245382,0
2011-12-16,20.14,20.31,19.79,19.96,480323,0
2011-12-19,20.15,20.15,19.01,19.06,230496,0
2011-12-20,19.51,19.93,19.4,19.82,263798,0
2011-12-21,19.71,20.5,19.48,20.39,246442,0
2011-12-22,20.5,20.98,20.46,20.68,204265,0
2011-12-23,20.72,20.91,20.63,20.88,94802,0
2011-12-27,20.79,21.05,20.68,21.02,98715,0
2011-12-28,20.97,21.16,20.86,20.99,134166,0
2011-12-29,21.1,21.47,20.85,21.4,133984,0
2011-12-30,21.4,21.73,21.24,21.56,201024,0
2012-01-03,22.04,22.19,21.53,21.71,436879,0
2012-01-04,21.56,21.84,21.4,21.5,280551,0
2012-01-05,21.12,21.7,20.59,21.66,281491,0
2012-01-06,21.75,22.09,21.45,21.57,423887,0
2012-01-09,21.75,22.59,21.62,22.39,318995,0
2012-01-10,22.73,22.89,22.45,22.53,361526,0
2012-01-11,22.49,22.62,22.3,22.55,107661,0
2012-01-12,22.56,22.62,22.13,22.41,153275,0
2012-01-13,22.27,23.31,22.27,22.84,258593,0
2012-01-17,23.03,23.1,22.51,22.63,215288,0
2012-01-18,22.64,23.73,22.39,23.58,351916,0
2012-01-19,23.62,23.69,23.16,23.27,342187,0
2012-01-20,23.26,23.58,23.13,23.39,208780,0
2012-01-23,23.32,23.56,22.69,23.22,287673,0
2012-01-24,23.13,23.5,23,23.2,343412,0
2012-01-25,23.15,23.31,22.8,23.16,297208,0
2012-01-26,23.36,23.49,22.81,23.04,185570,0
2012-01-27,22.87,23.48,22.87,23.4,247638,0
2012-01-30,23.29,23.48,23.15,23.29,192835,0
2012-01-31,23.43,23.46,22.82,22.91,171532,0
2012-02-01,23.15,23.65,23.14,23.35,267305,0
2012-02-02,23.35,24.08,23.29,23.75,252755,0
2012-02-03,24.2,24.85,24.1,24.47,389098,0
2012-02-06,24.3,24.66,24.24,24.53,357871,0
2012-02-07,24.57,24.8,24.43,24.6,317410,0
2012-02-08,24.65,24.89,24,24.19,179805,0
2012-02-09,24.19,24.67,24,24.64,214448,0
2012-02-10,24.36,24.77,24.22,24.68,194071,0
2012-02-13,24.93,25.32,24.45,24.66,497599,0
2012-02-14,26.86,27.2,25.53,26.5,887741,0
2012-02-15,26.6,26.7,25.09,25.42,501030,0
2012-02-16,25.62,26.38,25.39,26.07,342226,0
2012-02-17,26.12,26.12,25.66,25.92,288540,0
2012-02-21,26.09,26.09,24.74,25.12,416808,0
2012-02-22,25.16,25.36,24.59,25.25,309628,0
2012-02-23,25.2,25.44,24.79,25.02,504098,0
2012-02-24,24.83,25.88,24.69,25.54,660717,0
2012-02-27,25.45,25.71,25.1,25.65,385248,0
2012-02-28,25.72,26.38,25.46,26.32,560331,0
2012-02-29,26.3,26.77,25.76,25.93,545481,0
2012-03-01,26.21,27.13,26.07,26.51,1001835,0
2012-03-02,26.61,27.49,26.32,26.48,911577,0
2012-03-05,26.51,26.86,26.08,26.72,403812,0
2012-03-06,26.43,26.5,26.02,26.25,346441,0
2012-03-07,26.16,26.51,25.73,26.51,246424,0
2012-03-08,26.61,27.13,26.47,27.07,316235,0
2012-03-09,27.09,27.6,26.89,27.2,385177,0
2012-03-12,27.2,27.2,26.58,26.97,265264,0
2012-03-13,27.21,27.56,26.81,27.44,214062,0
2012-03-14,27.35,27.75,27.2,27.26,219975,0
2012-03-15,27.2,27.81,27.02,27.81,329936,0
2012-03-16,27.81,27.81,26.59,26.63,592774,0
2012-03-19,26.54,26.77,26.11,26.71,389704,0
2012-03-20,26.5,26.91,26.1,26.7,217217,0
2012-03-21,26.81,27.15,26.69,26.81,257755,0
2012-03-22,26.56,26.82,26.32,26.68,267773,0
2012-03-23,26.66,26.67,26,26.64,242975,0
2012-03-26,26.85,28.24,26.75,28.23,324198,0
2012-03-27,28.31,28.39,27.39,27.41,387990,0
2012-03-28,27.45,27.55,26.8,27.22,140349,0
2012-03-29,27,27.22,26.65,27.2,308164,0
2012-03-30,27.44,27.45,26.85,27,302784,0
2012-04-02,27.05,27.71,26.89,27.29,515328,0
2012-04-03,28.6,28.9,27.85,28.62,705966,0
2012-04-04,28.22,28.74,28.05,28.25,358676,0
2012-04-05,28.16,28.35,27.78,27.82,202186,0
2012-04-09,27.24,27.28,26.65,27.08,384338,0
2012-04-10,26.94,27,26.22,26.44,520474,0
2012-04-11,26.74,27.43,26.57,27.33,189224,0
2012-04-12,27.3,27.79,27.16,27.7,203549,0
2012-04-13,27.55,27.98,27.12,27.39,300055,0
2012-04-16,27.5,27.97,26.82,27.52,284320,0
2012-04-17,27.78,28.2,27.71,27.76,283741,0
2012-04-18,27.68,27.84,27.28,27.29,371119,0
2012-04-19,27.38,27.46,26.5,26.51,615871,0
2012-04-20,26.73,26.89,26.2,26.43,599793,0
2012-04-23,26.08,26.54,25.49,26.35,585616,0
2012-04-24,26.32,26.35,25.54,25.86,812458,0
2012-04-25,26.26,27.44,26.12,27.23,777075,0
2012-04-26,27.23,27.78,26.39,27.72,634737,0
2012-04-27,27.85,28.82,27.7,28.68,455514,0
2012-04-30,28.72,28.75,27.65,27.92,349331,0
2012-05-01,28.53,29.62,28.08,28.19,662954,0
2012-05-02,28.1,28.57,27.81,28.45,395871,0
2012-05-03,28.42,28.65,27.51,27.76,439774,0
2012-05-04,27.51,27.9,26.76,26.83,521543,0
2012-05-07,26.76,27.07,26.5,26.7,234864,0
2012-05-08,26.49,26.49,25.46,25.64,459811,0
2012-05-09,25.38,26.22,25.08,26.02,549280,0
2012-05-10,26.24,26.78,26.09,26.53,276069,0
2012-05-11,26.23,26.7,26.02,26.07,300125,0
2012-05-14,25.81,26.32,25.56,25.76,370852,0
2012-05-15,25.86,26.26,25.43,25.84,478371,0
2012-05-16,26.02,26.55,25.81,25.84,379003,0
2012-05-17,25.68,25.93,25.24,25.35,525908,0
2012-05-18,25.34,25.8,24.95,25.54,575867,0
2012-05-21,25.56,26.49,25.38,26.4,246699,0
2012-05-22,26.39,27,26.13,26.45,343349,0
2012-05-23,26.25,26.93,26.04,26.86,310531,0
2012-05-24,26.73,26.92,26.38,26.75,104058,0
2012-05-25,26.85,26.85,26.32,26.55,421128,0
2012-05-29,26.76,27.65,26.33,27.63,334891,0
2012-05-30,27.22,27.24,26.19,26.52,321434,0
2012-05-31,26.54,27.07,25.96,26.73,249481,0
2012-06-01,26.02,26.5,24.67,24.79,627056,0
2012-06-04,24.84,24.91,23.7,24.3,626235,0
2012-06-05,24.13,24.51,23.89,24.07,534222,0
2012-06-06,24.2,25.37,24.17,25.33,266285,0
2012-06-07,25.53,25.58,24.58,25.06,303171,0
2012-06-08,24.97,25.58,24.68,25.43,144699,0
2012-06-11,25.75,25.79,24.13,24.18,225930,0
2012-06-12,24.39,24.62,23.92,24.35,423738,0
2012-06-13,24.19,24.49,23.45,23.56,433248,0
2012-06-14,23.67,24.44,23.56,24.35,333472,0
2012-06-15,24.48,24.53,24,24.5,264359,0
2012-06-18,24.24,24.68,24.08,24.33,291756,0
2012-06-19,24.54,25.34,24.39,25.07,248091,0
2012-06-20,25.04,25.25,24.59,24.68,116224,0
2012-06-21,24.7,24.7,23.41,23.71,282742,0
2012-06-22,23.93,24.11,23.42,23.86,962041,0
2012-06-25,23.37,23.56,22.26,22.31,334021,0
2012-06-26,22.39,22.5,21.25,22.18,690000,0
2012-06-27,22.03,22.56,21.94,22.43,319118,0
2012-06-28,22.15,22.52,21.89,22.5,357844,0
2012-06-29,23.1,23.99,22.79,23.69,545213,0
2012-07-02,23.9,24.89,23.64,24.89,633224,0
2012-07-03,24.86,25.66,24.66,25.57,214549,0
2012-07-05,25.46,26.44,25.45,26.18,480778,0
2012-07-06,25.83,26.07,25.53,25.79,221896,0
2012-07-09,25.71,25.76,25.15,25.26,303912,0
2012-07-10,25.54,25.79,25.14,25.3,216802,0
2012-07-11,25.39,25.44,24.89,25.09,205068,0
2012-07-12,24.86,25.47,24.48,25.14,230542,0
2012-07-13,25.38,26.5,25.28,26.44,357275,0
2012-07-16,26.23,26.51,26.01,26.27,149900,0
2012-07-17,26.45,26.69,26.09,26.58,219375,0
2012-07-18,26.47,27.74,26.34,27.35,341661,0
2012-07-19,27.53,27.82,27.21,27.47,418289,0
2012-07-20,27.14,27.54,27.02,27.15,486662,0
2012-07-23,26.47,27.11,26.2,26.62,308273,0
2012-07-24,27.15,27.96,25.3,25.9,725588,0
2012-07-25,26.23,26.8,25.57,26.12,547728,0
2012-07-26,26.14,26.2,25.36,25.51,348883,0
2012-07-27,25.72,26.81,25.62,26.42,297531,0
2012-07-30,26.47,26.68,26,26.21,250183,0
2012-07-31,26.05,26.36,25.78,26.16,263350,0
2012-08-01,26.4,26.44,25.07,25.09,442104,0
2012-08-02,25,25.98,24.87,25.57,384319,0
2012-08-03,26.23,27.08,26.07,26.86,437275,0
2012-08-06,27.01,27.1,26.56,27,301509,0
2012-08-07,27.31,27.51,26.69,26.76,525402,0
2012-08-08,26.62,27.04,26.46,26.75,251782,0
2012-08-09,26.75,27.33,26.38,27,414563,0
2012-08-10,26.92,27.08,26.1,26.53,182059,0
2012-08-13,26.53,26.82,25.95,26.82,227596,0
2012-08-14,26.94,27.35,26.41,26.51,114787,0
2012-08-15,26.49,26.93,26.4,26.71,212873,0
2012-08-16,26.55,26.82,26.2,26.77,222783,0
2012-08-17,26.84,27.3,26.67,27.08,208116,0
2012-08-20,26.94,27.04,26.32,26.83,129392,0
2012-08-21,26.91,27.36,26.52,26.63,136115,0
2012-08-22,26.45,26.64,26.03,26.24,208871,0
2012-08-23,26.18,26.42,26,26.34,157435,0
2012-08-24,26.31,26.56,26.02,26.39,99794,0
2012-08-27,26.56,26.87,26,26.78,241703,0
2012-08-28,26.71,26.94,26.43,26.82,182734,0
2012-08-29,26.94,27.65,26.68,27.62,326937,0
2012-08-30,27.46,27.62,27.02,27.46,237267,0
2012-08-31,27.79,27.85,27.19,27.69,347423,0
2012-09-04,27.58,28.2,27.35,27.9,257770,0
2012-09-05,27.89,28.18,27.65,28.01,202938,0
2012-09-06,28.42,29.54,28.42,29.34,479496,0
2012-09-07,29.53,29.98,29.38,29.87,275893,0
2012-09-10,29.75,30.2,29.64,29.82,399407,0
2012-09-11,29.74,30.24,29.44,29.46,413425,0
2012-09-12,28.76,29.51,28.48,28.9,457426,0
2012-09-13,28.86,29.22,28.38,29.19,406449,0
2012-09-14,29.11,30.02,29.08,29.93,402911,0
2012-09-17,29.76,29.82,29.07,29.11,175600,0
2012-09-18,28.98,28.98,27.99,28.23,309852,0
2012-09-19,28.38,28.64,28.1,28.39,290753,0
2012-09-20,27.99,28.38,27.92,28.12,196922,0
2012-09-21,29.3,29.3,28.03,28.24,369523,0
2012-09-24,28.02,28.34,27.94,28.18,193375,0
2012-09-25,28.31,28.51,27.95,27.99,253556,0
2012-09-26,28.08,28.19,27.67,27.7,174292,0
2012-09-27,27.93,28.36,27.82,28.27,157597,0
2012-09-28,28.03,28.16,27.46,27.95,123937,0
2012-10-01,28.15,28.7,27.97,28.1,273888,0
2012-10-02,28.26,28.26,27.66,28.15,256727,0
2012-10-03,28.27,29.12,28.21,28.58,392666,0
2012-10-04,28.77,29.3,28.53,29.11,559422,0
2012-10-05,29.35,30.08,29.35,29.77,174759,0
2012-10-08,29.63,31.33,29.54,31.06,395962,0
2012-10-09,31.18,31.25,30.32,30.49,244069,0
2012-10-10,30.48,30.48,29.7,29.97,188328,0
2012-10-11,30.26,30.29,29.53,29.61,171622,0
2012-10-12,29.68,30.06,29.39,29.61,120254,0
2012-10-15,29.51,29.9,28.79,29.83,250624,0
2012-10-16,30,30.16,29.9,30,148807,0
2012-10-17,30.15,30.52,29.72,30.5,131769,0
2012-10-18,30.52,31.1,30.29,31.02,204090,0
2012-10-19,31,31.15,30.2,30.34,236801,0
2012-10-22,30.47,30.47,29.61,30.04,194379,0
2012-10-23,30,31.09,29.07,30.89,578172,0
2012-10-24,31.02,31.64,30.79,31.24,291189,0
2012-10-25,31.52,31.65,29.62,30.34,305099,0
2012-10-26,30.42,30.74,30.24,30.55,190242,0
2012-10-31,30.47,31.98,30.41,31.72,295472,0
2012-11-01,31.94,32.77,31.51,32.35,414480,0
2012-11-02,32.58,32.64,30.99,31,427578,0
2012-11-05,31.05,31.42,30.88,31.27,271348,0
2012-11-06,31.51,31.8,31.28,31.44,219567,0
2012-11-07,31.03,31.49,30.43,30.46,272389,0
2012-11-08,30.43,30.74,29.35,29.49,164110,0
2012-11-09,29.29,29.79,28.58,29.31,237055,0
2012-11-12,29.45,29.76,29.18,29.23,166912,0
2012-11-13,28.94,29.68,28.94,29.22,229448,0
2012-11-14,29.33,29.37,27.61,27.83,440060,0
2012-11-15,27.7,28.55,27.6,28.43,224554,0
2012-11-16,28.35,28.7,28.17,28.48,155700,0
2012-11-19,28.8,29.61,28.75,29.17,280438,0
2012-11-20,29.02,29.6,28.93,29.57,155489,0
2012-11-21,29.65,30.09,29.47,30,205969,0
2012-11-23,30.01,30.76,29.88,30.76,114217,0
2012-11-26,30.67,30.73,29.24,29.83,257188,0
2012-11-27,29.87,30.3,29.68,29.86,446268,0
2012-11-28,29.71,30.05,29.19,29.99,349888,0
2012-11-29,30.05,30.25,29.82,30.16,363855,0
2012-11-30,30.29,30.58,29.73,30.19,320831,0
2012-12-03,30.26,30.81,30.16,30.64,198539,0
2012-12-04,30.69,31.56,30.48,31.5,310712,0
2012-12-05,31.71,31.75,31.04,31.3,283088,0
2012-12-06,31.38,31.84,30.92,31.42,213167,0
2012-12-07,31.63,31.69,30.53,30.67,228991,0
2012-12-10,30.68,30.91,30.28,30.53,291615,0
2012-12-11,30.88,30.95,30.44,30.76,185700,0
2012-12-12,31,31.19,30.1,30.28,220883,0
2012-12-13,30.25,30.63,29.4,29.56,150360,0
2012-12-14,29.4,29.82,28.84,29.21,323382,0
2012-12-17,29.28,30.75,29.11,30.72,256431,0
2012-12-18,30.65,31.36,30.57,31.03,255573,0
2012-12-19,31.08,31.76,30.96,31.23,130413,0
2012-12-20,31.4,31.4,30.87,31.39,204500,0
2012-12-21,31,31.35,30.78,31.11,480239,0
2012-12-24,31.2,31.31,31,31.04,47304,0
2012-12-26,31.15,31.15,30.64,30.91,214621,0
2012-12-27,31.05,31.05,30.02,30.78,142574,0
2012-12-28,30.53,30.94,30.45,30.61,117762,0
2012-12-31,30.65,32.24,30.65,32.03,349903,0
2013-01-02,32.72,33.4,32.09,32.26,599937,0
2013-01-03,32.43,33.96,32.3,33.03,370690,0
2013-01-04,33.28,34.71,33.09,34.41,430860,0
2013-01-07,34.06,34.13,33.36,33.54,370934,0
2013-01-08,33.53,34.29,33.01,34.14,223485,0
2013-01-09,34.16,35.07,34.16,34.36,216822,0
2013-01-10,33,33.4,32.6,33.01,425348,0
2013-01-11,33.1,33.55,32.79,33.03,197540,0
2013-01-14,32.88,32.92,31.64,32.39,354729,0
2013-01-15,32.22,33.67,31.92,33.35,213918,0
2013-01-16,33.4,33.66,33.08,33.41,135097,0
2013-01-17,33.49,33.8,33.03,33.58,198659,0
2013-01-18,33.5,34.04,33.15,33.94,181552,0
2013-01-22,34,34.32,33.35,33.61,208158,0
2013-01-23,33.67,34.6,33.53,34.59,294800,0
2013-01-24,34.76,35.49,34.06,34.22,266587,0
2013-01-25,34.48,34.59,33.63,34.41,210789,0
2013-01-28,34.53,34.74,33.86,34.45,187856,0
2013-01-29,34.32,34.83,33.92,34.77,177589,0
2013-01-30,34.71,34.71,34.19,34.3,236301,0
2013-01-31,34.33,36.29,34.15,35.56,551594,0
2013-02-01,36.01,36.33,35.64,35.91,246309,0
2013-02-04,35.64,35.87,35.01,35.38,156714,0
2013-02-05,35.59,37.7,35.53,37.11,382023,0
2013-02-06,36.84,37.18,36.13,36.45,275778,0
2013-02-07,36.56,36.83,35.81,35.96,159060,0
2013-02-08,36.09,36.76,35.83,36.36,100530,0
2013-02-11,36.34,36.34,35.9,36.08,117045,0
2013-02-12,36.08,36.61,36.02,36.21,100819,0
2013-02-13,36.3,36.92,36.08,36.31,152405,0
2013-02-14,36.11,36.67,35.91,36.24,147279,0
2013-02-15,36.5,37.3,35.81,36.08,544854,0
2013-02-19,37.17,37.27,35.22,35.81,511871,0
2013-02-20,34.54,35.52,34.54,34.97,530434,0
2013-02-21,34.95,34.95,32.94,33.12,504747,0
2013-02-22,33.48,34.19,33.33,33.75,310399,0
2013-02-25,34.07,34.07,31.89,32.63,665898,0
2013-02-26,32.73,33.37,32.4,33.09,448590,0
2013-02-27,33,34.12,32.87,33.79,347248,0
2013-02-28,33.7,34.14,33.51,33.76,292401,0
2013-03-01,33.43,33.92,33.11,33.68,343008,0
2013-03-04,33.45,34.02,32.66,33.26,495364,0
2013-03-05,33.57,34.24,33.42,34.23,390818,0
2013-03-06,34.67,35.35,34.48,35.35,551861,0
2013-03-07,35.25,35.75,34.85,35.28,328692,0
2013-03-08,35.46,36.13,35.11,36.13,528065,0
2013-03-11,36.12,36.8,35.98,36.61,501905,0
2013-03-12,36.51,36.79,35.6,36.19,900690,0
2013-03-13,36.16,37.36,36.13,37.18,574600,0
2013-03-14,37.31,37.64,36.88,37.32,703258,0
2013-03-15,37.39,38.25,37.34,38.04,584418,0
2013-03-18,37.46,37.6,36.56,37.19,550700,0
2013-03-19,37.36,37.51,36.8,37.07,573316,0
2013-03-20,37.34,37.88,37.22,37.74,221630,0
2013-03-21,37.44,37.63,36.69,37.01,143473,0
2013-03-22,37.14,37.28,36.8,36.99,176715,0
2013-03-25,37.11,37.64,36.75,36.98,256687,0
2013-03-26,36.96,37.14,36.4,37.04,184914,0
2013-03-27,36.72,36.88,36.35,36.85,172750,0
2013-03-28,36.93,36.94,36.26,36.69,247465,0
2013-04-01,36.5,36.98,36.22,36.45,293615,0
2013-04-02,36.65,37.33,36.52,36.6,283574,0
2013-04-03,36.91,37,34.38,34.62,348124,0
2013-04-04,34.57,35.14,34.2,35.11,307938,0
2013-04-05,34.39,35.02,33.76,34.84,185928,0
2013-04-08,34.81,35.21,34.41,35.14,151715,0
2013-04-09,35.31,35.42,34.85,34.97,124329,0
2013-04-10,35.15,36.38,35.04,36.28,200666,0
2013-04-11,36.13,37.34,36.11,36.92,201859,0
2013-04-12,36.67,37.42,36.4,36.91,147302,0
2013-04-15,36.68,36.88,35.33,35.37,428534,0
2013-04-16,35.7,35.9,35.19,35.6,220135,0
2013-04-17,35.27,35.45,34.22,34.85,407545,0
2013-04-18,35.09,35.27,33.44,33.56,266663,0
2013-04-19,33.69,34.46,33.23,34.18,480220,0
2013-04-22,34.2,35.1,33.48,34.75,209682,0
2013-04-23,35.11,35.59,34.77,35.55,237512,0
2013-04-24,37.83,38.78,35.86,38.09,654018,0
2013-04-25,39.6,40.78,39.19,39.76,614197,0
2013-04-26,39.58,40.45,39.16,39.51,328106,0
2013-04-29,39.87,40.17,39.45,39.84,227299,0
2013-04-30,39.95,40.35,39.61,40.09,225608,0
2013-05-01,39.77,40.23,38.65,38.69,332886,0
2013-05-02,38.93,40.5,38.5,40.22,228139,0
2013-05-03,41.01,41.61,40.72,40.78,246335,0
2013-05-06,40.78,41.84,40.6,41.17,186894,0
2013-05-07,41.14,42.41,40.61,42.39,128144,0
2013-05-08,42.26,42.64,41.98,42.5,203894,0
2013-05-09,42.52,42.65,41.54,41.76,137570,0
2013-05-10,41.71,42.77,41.71,42.01,107309,0
2013-05-13,41.92,42.13,41.14,41.51,204211,0
2013-05-14,41.66,43.99,41.51,43.05,342654,0
2013-05-15,42.95,43.42,42.12,42.19,205326,0
2013-05-16,42.01,42.65,40.86,41.23,184437,0
2013-05-17,41.47,42.63,41.37,41.71,191140,0
2013-05-20,41.47,42.08,41.21,41.53,80645,0
2013-05-21,41.35,41.91,40.99,41.59,138371,0
2013-05-22,41.76,42.47,40.5,41,245988,0
2013-05-23,40.41,41.6,40.25,41.16,216247,0
2013-05-24,40.73,41.29,40.43,41.11,166209,0
2013-05-28,41.55,42.86,41.49,42.21,219714,0
2013-05-29,41.78,41.95,41.06,41.51,110101,0
2013-05-30,41.54,41.93,40.82,41,166052,0
2013-05-31,40.67,42.11,40.5,41.2,220462,0
2013-06-03,41.32,41.9,40.34,41.21,456086,0
2013-06-04,41.27,41.79,41.13,41.4,340190,0
2013-06-05,41.29,41.69,39.8,39.95,350196,0
2013-06-06,39.98,40.3,39.19,40.3,260022,0
2013-06-07,40.65,41.66,40.51,41.53,251053,0
2013-06-10,41.79,41.98,41.32,41.62,190136,0
2013-06-11,40.96,41.48,40.41,41.09,169177,0
2013-06-12,41.54,41.54,39.33,39.4,262852,0
2013-06-13,39.61,40.88,39.2,40.82,182136,0
2013-06-14,40.82,41.18,40.09,40.18,127846,0
2013-06-17,40.72,41.12,40.04,40.48,158027,0
2013-06-18,40.55,41.55,40.51,41.3,219801,0
2013-06-19,41.22,41.66,39.97,39.99,191696,0
2013-06-20,39.34,39.36,38.28,38.7,277625,0
2013-06-21,38.99,39.16,37.67,38.26,329100,0
2013-06-24,37.62,37.99,36.61,37.49,231767,0
2013-06-25,38,38.92,37.7,37.89,251676,0
2013-06-26,38.28,39.38,37.79,39.02,223490,0
2013-06-27,39.39,40.27,39.31,40.1,162967,0
2013-06-28,40.01,40.66,39.88,40.1,403768,0
2013-07-01,40.47,41.21,40.2,40.55,232306,0
2013-07-02,40.6,41.45,40.38,41.05,202443,0
2013-07-03,40.71,41.19,40.64,40.93,54988,0
2013-07-05,41.59,42.03,40.41,41.94,139987,0
2013-07-08,42.35,43.62,42.35,42.96,194391,0
2013-07-09,43.35,44,43.13,43.73,211014,0
2013-07-10,43.74,43.77,43.05,43.64,153067,0
2013-07-11,44.35,45.07,43.55,43.96,175771,0
2013-07-12,43.94,44.46,43.6,43.71,184270,0
2013-07-15,43.69,44.33,43.17,44.15,161606,0
2013-07-16,44.11,44.34,43.73,44.17,175236,0
2013-07-17,44.31,44.51,43.55,44.45,150335,0
2013-07-18,44.46,45.31,44.26,45.1,228748,0
2013-07-19,44.99,45.07,44.16,44.64,280901,0
2013-07-22,44.61,45.53,44.03,45.05,504392,0
2013-07-23,48,51.85,45.78,46.82,1140790,0
2013-07-24,47.23,47.6,46.37,46.82,339023,0
2013-07-25,46.89,47.08,46.37,47.04,332751,0
2013-07-26,46.79,47.79,46.73,47.76,277366,0
2013-07-29,47.64,48.17,47.19,47.67,137328,0
2013-07-30,48.05,48.35,47.47,48.07,359998,0
2013-07-31,48.17,49.41,48.17,48.84,222033,0
2013-08-01,49.19,50.99,49.13,50.87,389916,0
2013-08-02,50.84,51.05,50.46,50.91,353517,0
2013-08-05,50.85,51.61,49.97,50.5,356731,0
2013-08-06,50.47,50.98,50.27,50.79,167909,0
2013-08-07,50.54,50.89,50.29,50.62,122552,0
2013-08-08,51.15,52.35,50.79,51.87,162379,0
2013-08-09,51.58,51.92,51.33,51.43,197125,0
2013-08-12,51.19,51.53,51.03,51.42,350411,0
2013-08-13,51.62,51.69,50.94,51.21,375437,0
2013-08-14,51.1,51.43,50.93,51.33,326478,0
2013-08-15,50.84,50.85,49.46,49.56,224193,0
2013-08-16,49.19,50.22,48.94,49.37,277901,0
2013-08-19,49.43,50.54,49.32,49.32,146116,0
2013-08-20,49.54,50.49,49.25,50.07,240490,0
2013-08-21,49.86,50.6,49.71,50.07,238893,0
2013-08-22,50.15,50.7,49.82,50.13,154880,0
2013-08-23,50.2,50.5,49.54,50.02,156175,0
2013-08-26,50.02,50.77,49.27,49.53,154409,0
2013-08-27,48.77,49.13,48.1,48.62,266659,0
2013-08-28,48.62,49.33,48.43,48.94,106503,0
2013-08-29,48.86,50.13,48.86,49.59,103775,0
2013-08-30,49.59,49.86,48.84,49.13,138023,0
2013-09-03,49.88,50.42,48.66,49.09,183253,0
2013-09-04,50.35,50.47,49.54,50.29,446803,0
2013-09-05,50.52,52.13,50.5,51.67,267153,0
2013-09-06,52.11,52.79,50.61,51.89,261551,0
2013-09-09,52.34,53.05,52.34,52.96,161832,0
2013-09-10,53.49,54.39,53.23,54,185123,0
2013-09-11,53.97,54.16,52.89,53.24,256903,0
2013-09-12,53.23,53.39,51.88,52.63,185227,0
2013-09-13,52.73,52.86,52.23,52.63,113086,0
2013-09-16,53.6,53.78,52.84,52.93,181854,0
2013-09-17,53,53.62,53,53.4,146025,0
2013-09-18,53.38,53.57,52.41,53.49,230352,0
2013-09-19,53.64,53.88,53.25,53.43,138208,0
2013-09-20,53.74,53.88,52.75,52.94,409401,0
2013-09-23,52.81,53.15,52.36,52.83,169199,0
2013-09-24,53,53.71,52.41,53.24,123365,0
2013-09-25,53.18,53.84,52.93,53.62,300204,0
2013-09-26,53.62,53.96,53.24,53.82,354985,0
2013-09-27,53.55,54.11,53.23,53.8,213373,0
2013-09-30,52.93,53.72,52.53,53.2,379256,0
2013-10-01,53.37,54.45,53.17,54,234036,0
2013-10-02,53.43,55.64,52.65,55.61,421612,0
2013-10-03,55.36,55.82,54.28,54.43,201955,0
2013-10-04,54.24,55.35,53.76,55.07,585394,0
2013-10-07,54.75,55.07,54.25,54.38,313716,0
2013-10-08,54.2,54.2,51.52,51.55,457087,0
2013-10-09,51.71,51.74,48.87,51.14,718046,0
2013-10-10,51.88,52.44,51.67,52.28,324959,0
2013-10-11,52.24,52.96,52.11,52.81,241094,0
2013-10-14,52.52,53.45,52.17,53.09,289937,0
2013-10-15,53.07,53.25,51.77,52.09,409625,0
2013-10-16,52.41,53.21,52.22,52.47,259451,0
2013-10-17,52.42,53.66,51.82,53.62,392763,0
2013-10-18,54.12,54.18,53.13,54.05,311519,0
2013-10-21,54.08,54.24,53.26,54.2,394384,0
2013-10-22,53.78,55.43,49.34,51.24,1675779,0
2013-10-23,50.45,50.45,46.55,48.31,1707177,0
2013-10-24,48.36,49.35,47.01,48.99,770446,0
2013-10-25,48.91,48.96,47.77,48.61,358309,0
2013-10-28,48.57,48.66,47.82,48,420045,0
2013-10-29,48.08,48.2,47.29,47.83,313648,0
2013-10-30,47.92,48.05,46.68,47.51,379332,0
2013-10-31,47.54,48.48,47.04,48.05,272600,0
2013-11-01,48.08,48.89,47.56,48.74,414423,0
2013-11-04,48.85,50.02,48.34,49.82,302783,0
2013-11-05,49.63,49.96,48.88,49.67,303298,0
2013-11-06,49.9,49.9,48.29,48.47,241675,0
2013-11-07,48.57,48.75,47.38,47.86,279801,0
2013-11-08,47.84,48.85,47.84,48.62,232779,0
2013-11-11,48.62,48.85,48.16,48.57,248219,0
2013-11-12,48.46,50.08,48.39,49.94,385621,0
2013-11-13,49.72,50.7,49.58,50.65,213020,0
2013-11-14,50.72,50.81,49.43,50.26,202563,0
2013-11-15,50.24,51.21,50,51.15,136874,0
2013-11-18,51.34,51.41,49.9,50.02,234234,0
2013-11-19,49.9,50.52,48.72,49.14,286725,0
2013-11-20,49.33,50.65,49,50.16,197274,0
2013-11-21,50.45,51.68,50.22,51.47,167136,0
2013-11-22,51.51,51.76,50.99,51.66,126966,0
2013-11-25,51.66,51.94,50.96,51.52,156460,0
2013-11-26,51.5,52,51.2,51.29,188824,0
2013-11-27,51.48,52,50.93,51.87,112355,0
2013-11-29,52.15,52.38,51.4,51.92,63934,0
2013-12-02,51.97,51.97,51.09,51.32,180214,0
2013-12-03,51.12,51.33,50.86,51.2,211192,0
2013-12-04,51.05,52.39,50.33,50.78,354400,0
2013-12-05,50.87,52.12,50.5,51.59,289668,0
2013-12-06,52.32,52.8,51.82,52.28,203902,0
2013-12-09,52.5,52.92,51.62,51.88,456742,0
2013-12-10,51.86,52.41,51.65,52.15,184924,0
2013-12-11,52.2,52.4,51.77,51.96,223405,0
2013-12-12,51.88,52.64,51.51,52,225033,0
2013-12-13,52.1,52.41,51.31,51.75,279438,0
2013-12-16,52.03,53.49,51.46,53.43,166060,0
2013-12-17,53.63,54.14,52.74,53.54,167601,0
2013-12-18,53.43,53.67,51.6,53.62,350245,0
2013-12-19,53.45,54.83,53.25,54.79,278726,0
2013-12-20,54.69,54.85,52.93,53.02,601583,0
2013-12-23,53.14,53.78,52.97,53.66,181521,0
2013-12-24,53.61,54.04,53.56,53.78,58517,0
2013-12-26,54.03,54.34,53.89,54.08,124547,0
2013-12-27,54.33,54.55,53.4,54,99121,0
2013-12-30,53.86,54.14,53.43,53.47,151457,0
2013-12-31,53.47,54.09,53.47,53.74,88905,0
2014-01-02,53.7,54,52.92,53.98,235763,0
2014-01-03,54.02,54.03,52.68,53.03,292223,0
2014-01-06,53.02,53.28,52.6,52.71,207679,0
2014-01-07,52.77,53.61,52.71,52.81,166330,0
2014-01-08,52.75,52.9,51.98,52.09,214626,0
2014-01-09,52.15,52.52,51.65,51.87,128160,0
2014-01-10,52.01,52.02,51.01,51.43,140892,0
2014-01-13,51.01,51.53,49.72,49.81,232601,0
2014-01-14,50.16,51.42,49.72,51.42,194512,0
2014-01-15,51.3,51.3,48.37,48.5,1065025,0
2014-01-16,48.12,49.19,47.67,48.98,510813,0
2014-01-17,49.06,49.5,48.91,49.44,277164,0
2014-01-21,49.69,49.7,48.84,49.28,288349,0
2014-01-22,49.22,50.17,48.72,49.92,429801,0
2014-01-23,49.67,50.27,49.11,49.37,266171,0
2014-01-24,49.63,49.63,47.85,47.95,276878,0
2014-01-27,48.04,48.44,46.19,46.81,400173,0
2014-01-28,46.83,47.44,46.08,46.86,377794,0
2014-01-29,46.48,47.07,46.09,46.15,610697,0
2014-01-30,46.37,48.02,46.3,47.7,533391,0
2014-01-31,46.77,47.57,46.41,47.02,303376,0
2014-02-03,47.09,47.61,45.31,45.42,584153,0
2014-02-04,47.6,51.44,47.49,49.11,730065,0
2014-02-05,49.57,49.6,47.61,49.22,448818,0
2014-02-06,49.53,50.71,49.15,50.35,339917,0
2014-02-07,50.3,51.28,50.06,50.13,197259,0
2014-02-10,50.13,50.19,49.13,49.45,210115,0
2014-02-11,49.55,49.9,48.86,49.1,210085,0
2014-02-12,49.27,49.52,48.04,48.19,385235,0
2014-02-13,47.9,49.27,47.57,49.04,488046,0
2014-02-14,48.97,49.57,48.02,49.26,314096,0
2014-02-18,49.35,49.35,48.43,49.03,237999,0
2014-02-19,48.92,49.79,48.52,49.08,222871,0
2014-02-20,49.01,49.55,48.47,48.89,145156,0
2014-02-21,49.03,49.03,48.39,48.44,189394,0
2014-02-24,48.55,48.64,48.04,48.05,278080,0
2014-02-25,48.08,49.37,47.82,49.08,386680,0
2014-02-26,49.34,51.03,49.32,50.41,318802,0
2014-02-27,50.36,51.38,50.19,51.37,181191,0
2014-02-28,51.45,51.91,50.39,50.84,193330,0
2014-03-03,50.5,51.17,50.06,50.78,353062,0
2014-03-04,51.26,53.39,50.73,53.13,548139,0
2014-03-05,53.06,53.39,52.4,52.82,262522,0
2014-03-06,52.96,54.13,52.96,53.98,343638,0
2014-03-07,54.41,55.09,54.16,54.88,368017,0
2014-03-10,54.72,55.22,54.37,55.02,279975,0
2014-03-11,54.9,54.94,53.39,53.48,338712,0
2014-03-12,53.14,53.22,52.74,53,150537,0
2014-03-13,53.19,53.19,51.32,51.48,203645,0
2014-03-14,51.22,52.06,51.22,51.55,219221,0
2014-03-17,51.96,52.79,51.96,52.78,167916,0
2014-03-18,52.76,54,52.69,53.97,174286,0
2014-03-19,53.98,53.99,53.47,53.75,169623,0
2014-03-20,53.58,54.03,53.5,53.91,91198,0
2014-03-21,54.27,55.1,53.96,55.05,318449,0
2014-03-24,55.33,55.73,54.82,55.42,506883,0
2014-03-25,55.87,56.26,54.4,55.11,381100,0
2014-03-26,55.4,55.61,54.33,54.75,444100,0
2014-03-27,54.7,55.37,53.85,54.23,488924,0
2014-03-28,54.09,55.35,53.53,54.13,543982,0
2014-03-31,54.46,55.74,54.05,55.31,524023,0
2014-04-01,55.56,56.87,55.56,56.51,245327,0
2014-04-02,56.76,57.56,56.53,57.5,368420,0
2014-04-03,57.52,58.83,57.27,57.67,373291,0
2014-04-04,57.88,58.08,56.32,56.66,214193,0
2014-04-07,56.47,56.63,54.6,55.22,409545,0
2014-04-08,55.27,56.5,55.27,55.58,280702,0
2014-04-09,55.51,56.48,54.93,56.29,166922,0
2014-04-10,56.35,56.35,54.39,54.9,209993,0
2014-04-11,54.2,54.48,52.98,53.15,356073,0
2014-04-14,53.53,54.47,53.25,53.51,252375,0
2014-04-15,53.65,54.45,52.88,53.79,292683,0
2014-04-16,54.26,55.15,54.17,54.88,164617,0
2014-04-17,54.85,55.73,54.85,55.03,160887,0
2014-04-21,55.04,55.27,54.56,55,155835,0
2014-04-22,55.03,55.29,54.51,54.93,241626,0
2014-04-23,58.48,59.4,56.64,57.48,720656,0
2014-04-24,58.97,60.56,58.7,60.09,408023,0
2014-04-25,59.97,60.12,58.67,59.51,347577,0
2014-04-28,60.07,61.44,58.93,59.8,343861,0
2014-04-29,60.17,61.08,59.56,60.71,287899,0
2014-04-30,60.5,61.91,59.36,61.74,343307,0
2014-05-01,61.66,62.45,61.09,62.44,377876,0
2014-05-02,62.65,63.83,62.57,63.13,431484,0
2014-05-05,62.86,63.29,61.77,62.77,179888,0
2014-05-06,62.85,62.91,61.2,61.5,281479,0
2014-05-07,61.77,62.01,60.17,61.22,264315,0
2014-05-08,61.11,63.54,61.1,61.36,274253,0
2014-05-09,61.53,63.03,61.22,62.85,314111,0
2014-05-12,63.13,65.01,63.13,64.66,565904,0
2014-05-13,64.5,65.38,63.43,63.44,370048,0
2014-05-14,63.41,63.75,62.8,62.94,303558,0
2014-05-15,62.54,62.97,61.82,62.47,403595,0
2014-05-16,62.32,62.99,62.11,62.77,386366,0
2014-05-19,62.64,63.58,62.35,63.18,221795,0
2014-05-20,63.09,63.3,62.44,63.04,348542,0
2014-05-21,63.46,64.18,62.94,63.92,205391,0
2014-05-22,64.42,64.87,63.63,63.84,207023,0
2014-05-23,63.65,64.19,63.52,64.05,284048,0
2014-05-27,64.6,65.6,64.18,64.88,312918,0
2014-05-28,64.79,64.98,64.32,64.35,175821,0
2014-05-29,64.47,64.71,63.72,64.63,143282,0
2014-05-30,64.77,65.02,64.44,64.64,125107,0
2014-06-02,64.98,64.98,63.82,64.4,180522,0
2014-06-03,64.43,66.65,64.42,66.2,320151,0
2014-06-04,65.85,66.42,65.14,65.85,270569,0
2014-06-05,66.17,66.2,64.96,65.78,213692,0
2014-06-06,65.98,66.46,65.43,65.51,236473,0
2014-06-09,65.58,65.92,64.79,65.24,272929,0
2014-06-10,65.18,65.86,64.86,65.5,225300,0
2014-06-11,65.29,65.29,64.18,64.62,203202,0
2014-06-12,64.43,64.52,62.13,62.44,422899,0
2014-06-13,62.66,62.84,61.65,62.28,174101,0
2014-06-16,62.1,63.3,62.04,63.14,648071,0
2014-06-17,63.2,64.52,62.91,63.66,179632,0
2014-06-18,63.63,64.67,63.24,64.58,175449,0
2014-06-19,64.58,64.95,64.5,64.7,147238,0
2014-06-20,65.31,66.13,64.99,65.75,497333,0
2014-06-23,65.75,66.38,65.6,66.1,194361,0
2014-06-24,65.8,66.74,65.54,65.63,237372,0
2014-06-25,65.25,66.54,65.1,66.38,154827,0
2014-06-26,66.3,67.04,65.44,66.74,146045,0
2014-06-27,66.28,68.29,66.28,68.01,352822,0
2014-06-30,67.75,69.42,67.34,68.74,405529,0
2014-07-01,68.72,70.42,68.51,69.38,444883,0
2014-07-02,69.45,70.22,69.08,70.19,150000,0
2014-07-03,70.56,71.31,70.47,71.05,108773,0
2014-07-07,70.78,71.36,70.62,70.89,201195,0
2014-07-08,70.54,71.58,69.93,71.02,304556,0
2014-07-09,70.96,71.42,70.89,71.12,136342,0
2014-07-10,69.88,71.4,69.55,71.01,173884,0
2014-07-11,70.76,71.28,70.51,71.13,165719,0
2014-07-14,71.68,72.17,71.08,71.34,156463,0
2014-07-15,71.63,71.94,70.81,71.29,220531,0
2014-07-16,71.4,71.77,70.9,71.36,167936,0
2014-07-17,70.8,71.12,69.06,69.26,239833,0
2014-07-18,69.41,71.2,68.76,71.15,213205,0
2014-07-21,70.8,71.1,69.8,70.78,180219,0
2014-07-22,72.89,73.35,69.3,70.78,526305,0
2014-07-23,71.33,71.52,70.04,70.34,215172,0
2014-07-24,70.69,72.11,70.2,71.86,559963,0
2014-07-25,71.48,71.79,70.36,70.66,324886,0
2014-07-28,70.98,71,69.58,69.97,170826,0
2014-07-29,69.96,70.22,69.33,69.34,125307,0
2014-07-30,69.65,69.9,68.64,69.26,243437,0
2014-07-31,68.51,68.71,67.36,67.53,204836,0
2014-08-01,67.66,68.56,67.66,68.05,255980,0
2014-08-04,68.46,69.28,68.25,68.68,178852,0
2014-08-05,68.37,69.37,67.85,68.39,124845,0
2014-08-06,67.85,69.41,67.85,68.08,251031,0
2014-08-07,68.49,68.76,66.32,66.67,284004,0
2014-08-08,66.63,67.55,66.38,67.41,254556,0
2014-08-11,67.46,69.5,67.46,69.28,175163,0
2014-08-12,69.21,69.7,68.5,68.93,108452,0
2014-08-13,69.06,70.24,68.57,70.04,134170,0
2014-08-14,70.42,70.84,70.15,70.41,110792,0
2014-08-15,70.99,70.99,68.8,69.2,203201,0
2014-08-18,69.79,70.2,68.99,69.49,173362,0
2014-08-19,69.87,70.14,69.25,69.4,187700,0
2014-08-20,69.3,69.77,68.61,69.3,124205,0
2014-08-21,69.29,69.63,68.36,68.78,227387,0
2014-08-22,68.86,69.16,67.9,68.18,199251,0
2014-08-25,68.67,69.01,67.93,68.88,216029,0
2014-08-26,69.03,69.94,68.96,69.75,138279,0
2014-08-27,69.65,70.11,69.56,69.81,141267,0
2014-08-28,69.48,69.73,68.38,69.48,97079,0
2014-08-29,69.66,70.03,69.14,69.68,84755,0
2014-09-02,70.03,71.43,70.03,71.14,170940,0
2014-09-03,71.64,72.37,71.25,71.99,256621,0
2014-09-04,72.06,72.96,71.68,71.82,286523,0
2014-09-05,71.57,72.37,71.03,71.94,151143,0
2014-09-08,71.81,72.09,70.49,71.4,241992,0
2014-09-09,71.25,71.64,69.46,69.52,310647,0
2014-09-10,69.44,69.66,68.34,69,322253,0
2014-09-11,68.44,69.29,68.38,69.03,173466,0
2014-09-12,68.8,68.8,66.73,67.11,406905,0
2014-09-15,67.03,67.55,65.61,65.67,324846,0
2014-09-16,65.31,66.52,65,66.4,284644,0
2014-09-17,66.42,67.12,66.25,66.57,284969,0
2014-09-18,66.68,67.4,66.37,66.47,197832,0
2014-09-19,66.5,66.67,65.37,65.37,281691,0
2014-09-22,65.55,67.16,65.22,66.84,697368,0
2014-09-23,66.25,67.36,64.42,64.46,866812,0
2014-09-24,64.67,64.84,63.77,64.65,425333,0
2014-09-25,64.38,65.31,63.93,65.19,582509,0
2014-09-26,65.25,65.61,64.51,65.35,231622,0
2014-09-29,64.69,66.11,64.63,65.7,459845,0
2014-09-30,65.82,65.85,64.2,64.42,352674,0
2014-10-01,63.85,64.65,63.04,63.2,385078,0
2014-10-02,63.83,67.36,63.83,65.47,604311,0
2014-10-03,66.15,68.87,65.52,68.75,646255,0
2014-10-06,68.94,70.1,67.63,68.05,289189,0
2014-10-07,67.52,67.52,65.58,65.95,171664,0
2014-10-08,65.95,67.93,65.45,67.87,182232,0
2014-10-09,67.87,68.17,66.22,66.35,160509,0
2014-10-10,66.19,67.97,66,67.12,414080,0
2014-10-13,65.4,65.4,61.32,62.04,1654564,0
2014-10-14,62.36,64.74,60.63,63.87,879330,0
2014-10-15,62.73,65.24,62.22,65.21,519950,0
2014-10-16,64.13,65.01,63.43,63.96,471696,0
2014-10-17,64.84,66.37,64.05,65.19,602591,0
2014-10-20,65.28,67.18,64.76,65.3,730798,0
2014-10-21,67.12,67.35,62.79,64.92,889652,0
2014-10-22,63.35,64.72,61.31,61.46,695595,0
2014-10-23,62.38,66.37,62.09,64.98,825119,0
2014-10-24,65.18,67.19,64.52,66.56,513354,0
2014-10-27,66.55,66.9,66.03,66.3,278873,0
2014-10-28,66.86,69.67,66.42,69.35,515342,0
2014-10-29,69.56,69.7,67.83,68.28,304505,0
2014-10-30,68.24,69.71,67.94,69.4,405070,0
2014-10-31,70.89,71.37,69.09,70.04,399468,0
2014-11-03,70.39,71.09,70.1,70.53,345802,0
2014-11-04,70.47,71.1,68.7,68.93,401360,0
2014-11-05,69.66,71.08,69.66,70.89,348472,0
2014-11-06,70.76,73.09,70.76,72.82,396427,0
2014-11-07,72.67,74,72.5,73.63,554591,0
2014-11-10,73.7,74.08,72.43,73.54,312423,0
2014-11-11,73.42,74.73,73.37,73.87,227077,0
2014-11-12,73.73,76.33,73.73,76,347022,0
2014-11-13,76.17,76.17,74.04,74.44,296077,0
2014-11-14,74.27,74.55,73.59,74.01,243349,0
2014-11-17,73.72,74.58,72.81,73.2,250554,0
2014-11-18,73.29,74.77,73.12,73.7,254447,0
2014-11-19,73.9,74.37,73.01,73.93,173598,0
2014-11-20,73.49,74.3,73.2,73.86,227776,0
2014-11-21,75.33,75.45,74,74.67,269610,0
2014-11-24,74.77,75.81,74.62,74.92,236893,0
2014-11-25,75.28,76.58,75.07,75.53,212335,0
2014-11-26,75.49,76.17,75.07,75.77,274379,0
2014-11-28,76.07,77.36,75.6,75.71,205898,0
2014-12-01,75.47,76.21,74.65,74.75,276637,0
2014-12-02,74.75,76.49,74.75,75.7,368210,0
2014-12-03,75.72,77.59,75.56,76.93,350966,0
2014-12-04,76.76,77.8,76.25,77.2,258333,0
2014-12-05,77.18,78.3,76.68,76.95,203415,0
2014-12-08,76.52,77.24,75.64,76.23,270567,0
2014-12-09,75.18,76.78,74.79,76.7,264804,0
2014-12-10,76.53,77.81,75.56,75.59,418760,0
2014-12-11,76.33,77.65,75.06,75.36,391170,0
2014-12-12,74.5,75.69,74.27,74.64,413565,0
2014-12-15,75.76,76.11,74.48,74.99,320751,0
2014-12-16,74.42,75.67,73.13,73.17,465844,0
2014-12-17,73.1,75.03,73.1,74.85,683215,0
2014-12-18,76.06,76.18,74.16,75,466342,0
2014-12-19,75.25,76.13,74.99,75.53,699590,0
2014-12-22,75.5,76.51,75.2,75.41,618832,0
2014-12-23,76.23,77.72,75.93,76.69,718333,0
2014-12-24,77.07,77.65,76.85,77.12,257649,0
2014-12-26,77.67,78.28,77.04,77.56,148126,0
2014-12-29,77.57,78.73,77.02,77.54,271874,0
2014-12-30,77.49,77.5,76.85,76.86,266604,0
2014-12-31,77.05,77.68,75.88,75.92,340469,0
2015-01-02,76.59,77.12,74.77,76.09,330797,0
2015-01-05,75.67,75.77,73.37,74,381825,0
2015-01-06,72.82,74.13,71.78,72.69,453562,0
2015-01-07,73.81,75.04,72.67,75.01,458054,0
2015-01-08,75.78,76.68,75.03,75.5,339385,0
2015-01-09,75.29,75.44,74.35,74.45,207057,0
2015-01-12,74.45,74.46,72.95,73.67,349414,0
2015-01-13,74.39,75.09,72.52,72.93,300876,0
2015-01-14,71.89,72.62,70.7,72.23,372668,0
2015-01-15,72.23,72.36,70.1,70.12,440452,0
2015-01-16,69.27,71.04,69.12,70.79,557279,0
2015-01-20,70.95,71.44,70.2,70.68,362583,0
2015-01-21,70.38,72.07,70.26,71.87,269886,0
2015-01-22,72.26,74.24,71.99,74.04,289041,0
2015-01-23,74.03,75.03,74.03,74.73,214408,0
2015-01-26,75.2,77.68,75,77.18,438926,0
2015-01-27,76.45,77.26,75.37,76.51,357102,0
2015-01-28,76.72,78.58,75.57,75.81,514971,0
2015-01-29,76.25,77.41,75.77,77.31,475142,0
2015-01-30,76.58,76.98,74.17,74.21,375249,0
2015-02-02,75.12,76.13,73.33,76.1,336830,0
2015-02-03,77.18,79.17,76.74,78.8,721382,0
2015-02-04,79.75,80.84,77.19,78.48,737722,0
2015-02-05,79.3,79.7,77.65,77.92,457862,0
2015-02-06,77.89,80.06,77.68,79.71,430590,0
2015-02-09,79.5,79.86,78.39,78.69,294599,0
2015-02-10,79.27,79.61,78.28,79.21,306461,0
2015-02-11,79.14,79.73,78.33,78.74,315819,0
2015-02-12,79.12,80.81,78.18,80.36,404634,0
2015-02-13,80.36,80.83,79.52,79.87,202659,0
2015-02-17,79.92,79.99,78.11,78.19,329086,0
2015-02-18,78.04,78.53,77.77,78.51,248865,0
2015-02-19,78.51,79.55,78.09,78.94,181980,0
2015-02-20,78.73,79,77.68,78.87,151521,0
2015-02-23,78.83,78.93,77.9,78.53,203842,0
2015-02-24,78.48,78.8,77.2,77.71,239706,0
2015-02-25,77.96,78.49,77.43,77.96,280413,0
2015-02-26,77.76,79.12,77.76,79.02,220981,0
2015-02-27,79.02,79.1,78.02,78.67,213152,0
2015-03-02,78.46,80.01,78.46,79.29,303300,0
2015-03-03,79.28,79.28,77.53,78.27,266000,0
2015-03-04,77.66,78.07,76.19,76.72,312200,0
2015-03-05,77.02,79.16,76.6,78.6,410900,0
2015-03-06,78,78.33,75.66,76.29,465700,0
2015-03-09,76.29,76.79,74.74,75.81,423200,0
2015-03-10,75.13,75.47,74.58,75.18,278200,0
2015-03-11,75.26,75.65,74.92,75.43,205200,0
2015-03-12,75.93,77.22,75.51,76.97,242900,0
2015-03-13,77.01,77.24,75.82,76.3,204200,0
2015-03-16,76.6,78.76,76.59,77.9,374700,0
2015-03-17,77.46,78.02,77.26,77.85,196500,0
2015-03-18,77.5,78.69,76.51,78.55,235300,0
2015-03-19,78.3,79.99,78.3,79.48,231200,0
2015-03-20,80,80,78.33,79.46,516700,0
2015-03-23,79.46,82.3,79.37,81.74,409800,0
2015-03-24,81.68,82.84,81.07,82.14,332100,0
2015-03-25,81.95,82.31,79.95,80.12,288900,0
2015-03-26,79.62,80.8,79.01,80.05,244400,0
2015-03-27,80.03,82.05,79.46,81.54,306800,0
2015-03-30,82.18,83.62,81.58,83.05,243800,0
2015-03-31,82.37,83.48,81.86,83.1,579963,0
2015-04-01,83.07,83.55,81.46,82.26,261600,0
2015-04-02,82.75,84.27,82.75,83.79,306900,0
2015-04-06,83.69,85.16,83.01,85.01,202900,0
2015-04-07,85.15,85.72,84.46,84.81,288878,0
2015-04-08,84.83,85.22,84.08,84.93,196900,0
2015-04-09,84.86,85.95,84.37,84.96,257785,0
2015-04-10,85.49,86.19,85.16,85.48,183900,0
2015-04-13,85.27,85.87,84.83,85.35,213300,0
2015-04-14,85.17,86.05,84.43,85.45,361800,0
2015-04-15,85.77,87.25,85.53,86.38,223947,0
2015-04-16,86.57,86.91,85.72,85.85,158347,0
2015-04-17,85.29,85.59,84.65,85.33,210400,0
2015-04-20,85.74,88.2,85.5,88.05,318543,0
2015-04-21,89.74,89.97,85.57,87.13,422041,0
2015-04-22,87.24,88.79,85.95,86.97,277604,0
2015-04-23,86.99,88.34,86.95,87.59,335700,0
2015-04-24,87.83,88.25,87.01,87.79,241163,0
2015-04-27,88.16,88.5,85.22,86.57,464900,0
2015-04-28,86.49,86.7,84.97,86.64,280700,0
2015-04-29,86.22,87.49,85.55,85.64,379600,0
2015-04-30,85.28,85.7,83.55,84.03,287100,0
2015-05-01,84.08,85.69,84.08,84.97,344700,0
2015-05-04,85.12,85.8,84.93,85.33,286500,0
2015-05-05,85.02,85.98,83.63,83.73,269700,0
2015-05-06,84.33,84.56,82.32,84.2,476798,0
2015-05-07,84.46,85.78,84.25,84.8,382932,0
2015-05-08,85.69,86.74,85.02,85.84,320400,0
2015-05-11,86.05,86.69,85.58,85.65,269900,0
2015-05-12,85.28,85.97,84.41,85.17,260536,0
2015-05-13,85.11,85.79,84.28,84.54,191600,0
2015-05-14,85.18,85.19,83.76,84.54,166900,0
2015-05-15,84.46,84.9,83.92,84.66,197663,0
2015-05-18,84.75,87.03,84.64,86.85,197584,0
2015-05-19,86.96,87.5,86.09,86.42,198880,0
2015-05-20,86.48,87.22,85.72,86.75,132400,0
2015-05-21,86.48,87.17,86.35,86.39,158200,0
2015-05-22,86.36,87.07,85.37,85.87,136500,0
2015-05-26,85.83,86.36,84.82,85.64,252099,0
2015-05-27,85.71,87.16,85.12,86.92,210700,0
2015-05-28,86.91,87.24,86.38,86.71,147683,0
2015-05-29,86.84,87.34,85.1,85.12,306700,0
2015-06-01,85.1,86.95,84.59,85.93,219897,0
2015-06-02,85.36,86.85,85.36,86.12,213878,0
2015-06-03,86.55,87.99,85.98,87.46,202800,0
2015-06-04,86.82,87.86,86.57,87.08,197100,0
2015-06-05,87.09,90,86.26,90,346000,0
2015-06-08,89.65,91,89.26,89.38,189100,0
2015-06-09,89.11,89.94,88.1,88.59,152527,0
2015-06-10,88.88,89.5,88.59,88.96,205456,0
2015-06-11,89.07,89.3,87.84,88.14,220893,0
2015-06-12,87.88,88,86.9,87.62,291400,0
2015-06-15,87.14,87.58,86.46,86.98,163200,0
2015-06-16,87.02,88.92,86.39,88.67,218400,0
2015-06-17,89.02,89.19,87.78,88.27,204500,0
2015-06-18,88.51,88.94,87.78,87.94,339700,0
2015-06-19,88.03,89.3,87.91,88.22,505100,0
2015-06-22,88.67,89.99,88.26,89.56,195100,0
2015-06-23,89.84,92.18,89.61,92.14,471353,0
2015-06-24,92,93.06,91.94,92.73,460300,0
2015-06-25,92.88,93.4,92.42,92.73,232600,0
2015-06-26,92.73,93.29,91.88,92.53,356000,0
2015-06-29,92.06,92.15,89.99,90.06,145700,0
2015-06-30,90.82,91.49,90.01,90.62,216576,0
2015-07-01,91.44,93.08,91.3,92.27,291600,0
2015-07-02,92.49,93.31,90.98,91.06,239200,0
2015-07-06,90.44,92.4,90.1,90.92,212000,0
2015-07-07,91,91.84,89.95,91.78,262300,0
2015-07-08,90.99,91.05,88.73,89.47,189800,0
2015-07-09,90.38,90.72,89.15,90.03,220700,0
2015-07-10,90.96,91.61,90.66,90.98,173100,0
2015-07-13,92,94.19,91.67,93.93,355200,0
2015-07-14,93.76,94.4,93.12,93.37,215745,0
2015-07-15,93.58,93.92,92.95,93.5,187585,0
2015-07-16,94.17,94.49,93.52,94.03,306700,0
2015-07-17,93.87,95.34,93.51,95.17,414100,0
2015-07-20,95.3,96.58,94.26,95.54,284100,0
2015-07-21,93.25,94.36,89.99,91.4,1215300,0
2015-07-22,89.01,89.68,86.16,86.94,836900,0
2015-07-23,87.05,89.01,86.12,87.87,460300,0
2015-07-24,87.91,88.51,83.7,84.53,438900,0
2015-07-27,84.18,84.7,82.48,83.13,544500,0
2015-07-28,83.59,84.35,82.5,83.65,325000,0
2015-07-29,83.63,85.96,83.51,85.71,408900,0
2015-07-30,85.23,88.11,84.93,87.55,422300,0
2015-07-31,87.92,88.86,87.55,88.3,268700,0
2015-08-03,87.74,88.61,84.41,85.29,658959,0
2015-08-04,85.36,86.35,83.72,84.04,487200,0
2015-08-05,84.81,86.59,84.65,85.8,481000,0
2015-08-06,86.22,86.23,83.87,85.21,396596,0
2015-08-07,85.04,85.74,83.5,83.62,278300,0
2015-08-10,84.44,85.41,84.31,84.75,292100,0
2015-08-11,84.21,84.52,83.02,83.73,175667,0
2015-08-12,81.6,82.37,80.23,82.08,465900,0
2015-08-13,82.16,83.41,81.67,82.28,268600,0
2015-08-14,82.31,83.95,81.67,83.72,433200,0
2015-08-17,83.42,84.74,82.81,84.73,259000,0
2015-08-18,84.7,85.26,83.73,84.62,227900,0
2015-08-19,83.95,84.43,83.04,83.31,175200,0
2015-08-20,82.4,82.85,79.57,79.63,318500,0
2015-08-21,78.02,79.22,76.84,78.9,611500,0
2015-08-24,74.24,78.91,70.73,76.54,520828,0
2015-08-25,78.84,79.42,77.3,77.94,490100,0
2015-08-26,79.75,79.88,77.04,79.02,287900,0
2015-08-27,79.99,82.18,79.35,80.1,419900,0
2015-08-28,80.3,80.8,79.67,80.25,243000,0
2015-08-31,80.51,81.97,80.01,80.57,401700,0
2015-09-01,79,79.98,78.2,78.51,203300,0
2015-09-02,79.65,80.71,78.9,80.33,238100,0
2015-09-03,80.64,81.14,79.04,79.36,230400,0
2015-09-04,78.29,79.27,77.83,78.82,234500,0
2015-09-08,81.11,82.34,79.65,81.92,342600,0
2015-09-09,83.76,84.17,81.89,81.99,325600,0
2015-09-10,81.63,82.28,81.01,81.28,146124,0
2015-09-11,80.65,81.29,80.09,81.24,172700,0
2015-09-14,81.83,82.11,80.32,81.22,150100,0
2015-09-15,81.21,82.7,80.88,82.31,112900,0
2015-09-16,82.15,83.23,81.81,83.16,159600,0
2015-09-17,83.39,86.13,83.39,84.89,372422,0
2015-09-18,83.9,84.99,82.78,83.27,366300,0
2015-09-21,84.04,85.73,83.19,84.75,314200,0
2015-09-22,83.67,83.9,82.32,83.65,272700,0
2015-09-23,83.9,84.39,82.82,83.64,141232,0
2015-09-24,82.85,83.12,80.73,82.08,207028,0
2015-09-25,82.65,83.33,82.1,82.28,188500,0
2015-09-28,82.25,82.71,78.14,78.31,317979,0
2015-09-29,78.56,79.78,78.22,79.55,319500,0
2015-09-30,80.91,83.83,79.29,81.15,424200,0
2015-10-01,81.1,83.11,78.48,81.51,692600,0
2015-10-02,80.58,83.62,79.21,83.57,234100,0
2015-10-05,84.54,85.54,83.41,85.4,170815,0
2015-10-06,85.27,85.72,83.18,83.9,244400,0
2015-10-07,84.21,84.64,82.89,84,184800,0
2015-10-08,83.98,85.01,83.59,84.56,199400,0
2015-10-09,84.49,85.02,83.57,84.26,300500,0
2015-10-12,84.38,84.96,83.25,84.12,128594,0
2015-10-13,83.56,84.24,82.37,82.49,217400,0
2015-10-14,82.72,83.1,81.13,82.52,421000,0
2015-10-15,82.93,85.94,82.72,85.85,352000,0
2015-10-16,86.18,87.07,85.25,86.95,395300,0
2015-10-19,86.75,87.63,85.95,86.39,273776,0
2015-10-20,86.39,87.605,86.24,87.27,283805,0
2015-10-21,84.12,84.95,76.51,77.17,2116000,0
2015-10-22,78.31,81.52,78.02,78.99,1108900,0
2015-10-23,79.88,80.85,78.81,80.55,305900,0
2015-10-26,80.75,80.84,79.02,80.26,318900,0
2015-10-27,80,80,77.37,77.54,367000,0
2015-10-28,77.9,80.55,77.42,80.06,552400,0
2015-10-29,80.05,80.22,77.02,77.74,437700,0
2015-10-30,77.57,80,77.15,79.2,300500,0
2015-11-02,79.18,80.16,78.69,79.98,245082,0
2015-11-03,80,80.91,79.2,80.82,311700,0
2015-11-04,81.54,81.54,80.28,81.27,210840,0
2015-11-05,81.4,81.43,79.81,80.35,232900,0
2015-11-06,79.85,80.42,77.98,78.14,626600,0
2015-11-09,77.92,77.92,74.81,76.08,438312,0
2015-11-10,75.98,76.99,75.34,76.7,280700,0
2015-11-11,76.84,77.34,75.72,75.75,518100,0
2015-11-12,75,75.47,72.53,72.57,618600,0
2015-11-13,72.07,72.97,68.86,68.98,596100,0
2015-11-16,69.05,70.28,67.88,70.18,749900,0
2015-11-17,70.7,71.98,70.18,70.5,604600,0
2015-11-18,70.67,71.31,70.13,70.71,621800,0
2015-11-19,70.56,71.25,70.25,70.79,434800,0
2015-11-20,71.47,72.87,70.8,72.38,386400,0
2015-11-23,72.15,74.61,72.15,74.44,498200,0
2015-11-24,73.77,76.33,73.57,75.84,344300,0
2015-11-25,76.12,77.01,75.81,76.79,165800,0
2015-11-27,76.98,77.33,76.39,76.53,53900,0
2015-11-30,76.52,76.84,75.01,75.1,247600,0
2015-12-01,75.28,75.67,73.74,75.5,255900,0
2015-12-02,75.65,75.87,74.38,74.61,143459,0
2015-12-03,74.62,74.62,72.58,72.73,285753,0
2015-12-04,73.09,74.2,73.09,73.81,162500,0
2015-12-07,73.5,73.91,72.43,73.17,261200,0
2015-12-08,72.32,73.6,71.93,73.07,214906,0
2015-12-09,73.04,74.02,72.73,73.53,299600,0
2015-12-10,73.38,73.82,72.32,73.02,263100,0
2015-12-11,71.78,72.34,70.16,70.3,319000,0
2015-12-14,70.05,70.7,67.94,69,339649,0
2015-12-15,69.61,70.43,68.68,70.1,226000,0
2015-12-16,70.69,70.73,68.99,70.19,155800,0
2015-12-17,70.24,70.32,68.12,68.15,175800,0
2015-12-18,67.47,67.79,65.65,66.76,922000,0
2015-12-21,67.05,68.37,66.79,68.3,604600,0
2015-12-22,68.53,69.42,67.61,69.14,220648,0
2015-12-23,69.44,69.58,68.04,69.17,260400,0
2015-12-24,68.86,69.29,68.18,68.9,108884,0
2015-12-28,68.61,68.98,67.785,68.56,230077,0
2015-12-29,69.05,69.595,68.45,69.38,296572,0
2015-12-30,69.41,69.61,68.01,68.04,161131,0
2015-12-31,67.84,68.63,67.28,67.44,368694,0
2016-01-04,66.17,67.34,65.74,66.52,219521,0
2016-01-05,66.66,67.06,64.29,65.13,264978,0
2016-01-06,63.82,63.82,56.99,57.34,1002693,0
2016-01-07,56.15,57.735,55.58,55.62,491473,0
2016-01-08,55.81,56.48,53.12,53.34,750511,0
2016-01-11,53.62,55.9,53.495,55.71,523555,0
2016-01-12,54.9,54.94,51,52.56,750815,0
2016-01-13,52.84,53.09,48.61,49.58,645769,0
2016-01-14,49.56,51.56,47.27,50.14,560093,0
2016-01-15,48.54,49.18,46.88,48.06,346420,0
2016-01-19,48.46,49.06,44.81,45.97,484200,0
2016-01-20,45.47,49,44.81,48.19,493112,0
2016-01-21,48.5,49.53,47.2,47.36,376682,0
2016-01-22,48.27,49.09,47.59,47.97,347181,0
2016-01-25,49.58,50.94,48.72,49.33,1702670,0
2016-01-26,49.54,49.6,48.34,49.09,3361022,0
2016-01-27,48.81,49.4499,46.47,46.94,820402,0
2016-01-28,47.28,47.73,44.62,45.81,658280,0
2016-01-29,46,47.08,45.57,47.08,630591,0
2016-02-01,46.48,47.14,45.54,46.75,349665,0
2016-02-02,45.9,46.34,44.13,45.07,550426,0
2016-02-03,45.56,45.98,43.56,45.2,609548,0
2016-02-04,47.83,50.48,46.19,48.63,1151762,0
2016-02-05,47.82,47.97,45.795,46.7,1073719,0
2016-02-08,45.96,48.2,45.48,46.07,896674,0
2016-02-09,45.45,49.08,45.38,47.02,966246,0
2016-02-10,47.18,49.67,47.08,48.96,825436,0
2016-02-11,47.96,50.07,47.83,49.1,738842,0
2016-02-12,49.6,50.22,48.8,49.05,552726,0
2016-02-16,49.62,51,49.09,50.81,376553,0
2016-02-17,51.31,54.07,51.31,52.65,531649,0
2016-02-18,52.52,52.95,51.49,51.87,337564,0
2016-02-19,51.68,52.14,50.38,51.62,259532,0
2016-02-22,52.38,55.06,52.17,54.49,570083,0
2016-02-23,55.73,59.46,55.11,56.02,926961,0
2016-02-24,55.2,58.68,54.53,58.4,582484,0
2016-02-25,58.46,59.43,57.96,59.3,385905,0
2016-02-26,59.99,59.99,57.24,58.54,544033,0
2016-02-29,58.74,58.91,57.65,58.4,669236,0
2016-03-01,59.02,59.77,58.05,59.11,535910,0
2016-03-02,59.14,59.97,57.94,59.25,453811,0
2016-03-03,59.35,60.92,59.12,60.45,770314,0
2016-03-04,60.52,62.55,59.99,60.37,708000,0
2016-03-07,60.23,61.3,59.98,61,512155,0
2016-03-08,60.58,61.18,57.87,58.25,786095,0
2016-03-09,58.58,59.4,57.95,59,395432,0
2016-03-10,59.2,59.505,57.8,58.77,370713,0
2016-03-11,59.26,61.38,58.94,61.27,415772,0
2016-03-14,61.04,61.37,59.14,59.24,427324,0
2016-03-15,58.71,58.71,57.08,58.13,466513,0
2016-03-16,57.86,58.979,57.66,58.32,333935,0
2016-03-17,58,59.36,57.54,58.99,386478,0
2016-03-18,59.41,60.4,59.38,59.85,896618,0
2016-03-21,59.85,61.36,59.85,61.27,568048,0
2016-03-22,60.6,61.33,60.3,60.37,361449,0
2016-03-23,60.23,60.23,59.29,59.45,428315,0
2016-03-24,59.08,59.9,58.23,59.81,291413,0
2016-03-28,59.78,60.34,59.19,59.34,269893,0
2016-03-29,59.18,61.92,58.81,61.78,309438,0
2016-03-30,62.11,62.48,61.085,61.57,368614,0
2016-03-31,61.7,62,59.47,59.84,454820,0
2016-04-01,59.19,59.39,56.42,56.78,685355,0
2016-04-04,56.6,56.98,55.17,55.39,612259,0
2016-04-05,54.9,57.01,54.9,56.21,589583,0
2016-04-06,56.22,56.88,55.52,56.44,338354,0
2016-04-07,56.55,56.72,53.96,54.19,491009,0
2016-04-08,54.5,55.22,53.82,53.93,532044,0
2016-04-11,54.05,55.195,53.89,54.06,329196,0
2016-04-12,54.29,56.16,54.01,55.93,306896,0
2016-04-13,56.42,59.17,56.42,59.12,398553,0
2016-04-14,59,61.14,58.57,59.26,624449,0
2016-04-15,59.14,59.96,59.1175,59.34,299071,0
2016-04-18,59.17,60.3,58.85,59.84,331478,0
2016-04-19,59.98,60.69,59.38,60,269946,0
2016-04-20,60.28,60.63,59.82,60.39,229331,0
2016-04-21,59.94,60.47,56.8801,57.08,558144,0
2016-04-22,56.62,58.98,56.1,58.72,373028,0
2016-04-25,58.62,58.92,57.01,57.42,321509,0
2016-04-26,58.57,63.89,57.1,62.25,985583,0
2016-04-27,62.47,63.37,61.79,62.61,413660,0
2016-04-28,62.08,62.47,60.72,60.92,328933,0
2016-04-29,60.85,61.16,59.88,60.62,300621,0
2016-05-02,61.14,61.14,58.92,59.48,266125,0
2016-05-03,58.84,59.21,57.21,58.12,443718,0
2016-05-04,57.64,58.44,56.79,57.22,237079,0
2016-05-05,57.36,58.35,56.26,56.29,234332,0
2016-05-06,56.3,57.15,55.88,56.18,669023,0
2016-05-09,56.22,57.64,56.22,56.99,351961,0
2016-05-10,57.16,58.32,56.51,57.91,206671,0
2016-05-11,57.28,57.785,55.19,55.19,304243,0
2016-05-12,55.29,55.73,54.47,55.37,290570,0
2016-05-13,55.25,56.33,54.3,54.57,204525,0
2016-05-16,54.62,55.29,53.18,53.4,283971,0
2016-05-17,53.25,55.02,53.09,54.05,333441,0
2016-05-18,53.55,53.96,52.96,53.22,292121,0
2016-05-19,52.93,54.43,52.81,53.28,363267,0
2016-05-20,53.31,54.56,53,54.49,293092,0
2016-05-23,54.64,54.64,52.45,52.52,234192,0
2016-05-24,52.68,54.04,52.26,53.6,242091,0
2016-05-25,53.62,55.22,53.22,55.04,192397,0
2016-05-26,55.03,55.62,54.6901,54.81,134554,0
2016-05-27,55.06,56.29,54.67,56.09,171270,0
2016-05-31,56.18,56.84,55.905,56.1,528195,0
2016-06-01,55.63,56.15,54.81,55.9,232213,0
2016-06-02,55.42,56.575,55.42,56.18,193762,0
2016-06-03,56.02,56.19,54.71,54.8,351450,0
2016-06-06,54.62,55.67,54.1,55.54,220684,0
2016-06-07,55.61,57.13,55.61,57.01,251547,0
2016-06-08,57.29,57.695,56.715,57.44,277900,0
2016-06-09,57.19,57.19,54.935,55.51,355222,0
2016-06-10,54.84,55.4,53.975,54.42,371724,0
2016-06-13,54.11,54.638,53.09,54.1,318627,0
2016-06-14,53.61,54.17,52.87,53.88,343909,0
2016-06-15,54.07,55.77,53.81,54.67,203284,0
2016-06-16,54.01,55.5,53.21,55.16,340848,0
2016-06-17,55.18,57.245,54.7,56.15,452039,0
2016-06-20,56.73,58.97,56.73,57.86,264176,0
2016-06-21,57.37,57.875,54.77,54.82,335239,0
2016-06-22,55.01,55.13,54.24,54.35,247406,0
2016-06-23,55.16,56.04,54.82,55.8,117301,0
2016-06-24,52.32,53.62,52.14,53.35,528770,0
2016-06-27,52.83,52.97,51.2875,51.97,479626,0
2016-06-28,52.76,53.34,51.71,52.13,424007,0
2016-06-29,52.58,53.64,52.01,53.62,240950,0
2016-06-30,53.89,53.89,51.59,52.74,292594,0
2016-07-01,52.9,55.34,52.9,54.1,197998,0
2016-07-05,53.74,53.74,50.13,50.57,295321,0
2016-07-06,50.37,51.69,49.71,51.45,196232,0
2016-07-07,51.92,53.54,51.07,51.59,411025,0
2016-07-08,52.3,54.91,52.3,54.63,284980,0
2016-07-11,55.17,56.34,55.17,55.95,214949,0
2016-07-12,56.62,57.32,56.34,56.69,226603,0
2016-07-13,57.05,57.23,55.84,56.69,108982,0
2016-07-14,57.01,58.09,57.01,57.64,124973,0
2016-07-15,57.82,57.82,57.29,57.51,231829,0
2016-07-18,57.48,59.37,57.151,59.22,182582,0
2016-07-19,58.89,59.87,58.75,59.29,193073,0
2016-07-20,59.54,60.12,59,59.54,210865,0
2016-07-21,59.64,62.21,59.64,61.31,364774,0
2016-07-22,61.15,61.42,60.39,61.13,137092,0
2016-07-25,61.25,61.77,60.56,60.91,212174,0
2016-07-26,60.97,62.09,59.94,61.44,208275,0
2016-07-27,61.13,61.83,60,60.06,277691,0
2016-07-28,59.99,60.369,58.44,59.12,403145,0
2016-07-29,58.97,61.4,58.97,60.8,404493,0
2016-08-01,61.34,61.37,57.91,59.64,346643,0
2016-08-02,59.64,59.64,55.85,55.89,279339,0
2016-08-03,55.44,56.08,55,56.02,484075,0
2016-08-04,55.38,57.17,53.04,56.08,157211,0
2016-08-05,56.82,58.46,56.82,57.53,172064,0
2016-08-08,58.18,58.4,56.915,57.6,177116,0
2016-08-09,57.27,57.52,54.49,54.99,401544,0
2016-08-10,55.17,55.74,54.49,55.05,229655,0
2016-08-11,55.7,57.33,55.27,56.65,254717,0
2016-08-12,56.59,56.89,55.54,55.86,145105,0
2016-08-15,55.9,56.8,55.84,56.71,194086,0
2016-08-16,56.69,56.785,55.85,55.94,118420,0
2016-08-17,55.48,55.73,54.34,54.66,134611,0
2016-08-18,54.76,54.77,54.06,54.36,205926,0
2016-08-19,54.02,54.398,53.22,53.94,195107,0
2016-08-22,53.87,53.93,52.14,52.63,314389,0
2016-08-23,53.08,53.64,52.995,53.55,181768,0
2016-08-24,53.32,53.82,52.76,52.83,239598,0
2016-08-25,52.68,53.31,52.47,53.01,145281,0
2016-08-26,53.21,54.28,52.61,52.85,260021,0
2016-08-29,52.98,53.75,52.77,53.61,213411,0
2016-08-30,53.46,54.28,53.45,53.9,173043,0
2016-08-31,53.68,54.58,53.23,53.72,143517,0
2016-09-01,53.7,54.99,53.7,54.27,240222,0
2016-09-02,54.62,55.36,53.9,55.18,170962,0
2016-09-06,55.45,55.45,54.34,54.7,229002,0
2016-09-07,54.77,55.465,54.46,55.15,326772,0
2016-09-08,54.85,55.37,54.62,55.08,177144,0
2016-09-09,54.77,54.77,53.46,53.5,174020,0
2016-09-12,52.69,55.07,51.6,54.85,210873,0
2016-09-13,54.38,55.56,53.96,55.02,305869,0
2016-09-14,54.96,55.56,54.46,55.14,246892,0
2016-09-15,54.89,55.72,54.88,55.58,223255,0
2016-09-16,55.48,55.78,53.63,53.63,616918,0
2016-09-19,53.64,54.54,53.1,53.52,169868,0
2016-09-20,53.6,54.06,52.22,52.78,185204,0
2016-09-21,52.44,53.41,52.335,53.24,169970,0
2016-09-22,53.74,55.29,53.19,55.2,180927,0
2016-09-23,54.88,55.82,54.79,55.62,156216,0
2016-09-26,55.41,55.87,54.89,55.15,219666,0
2016-09-27,55.01,55.6,54.25,55.09,145191,0
2016-09-28,55.26,55.74,53.53,54.56,171971,0
2016-09-29,54.57,55.23,54.32,54.43,177362,0
2016-09-30,54.58,56.05,54.04,55.67,171321,0
2016-10-03,55.37,55.44,54.42,54.73,210782,0
2016-10-04,54.97,55.49,53.52,54.12,161842,0
2016-10-05,54.29,56.71,54.28,55.98,151452,0
2016-10-06,55.87,55.87,54.54,54.9,173978,0
2016-10-07,55.16,55.31,53.64,54.02,196564,0
2016-10-10,54.2,54.95,54.2,54.55,86474,0
2016-10-11,54.55,55,53.75,54.75,226165,0
2016-10-12,54.7,55.45,54.35,55.3,78789,0
2016-10-13,54.75,55.35,53.6,54.6,199305,0
2016-10-14,55.95,55.95,54.5,55.4,122171,0
2016-10-17,55.25,55.95,55.2,55.25,129627,0
2016-10-18,55.8,55.8,54.4,54.7,116164,0
2016-10-19,54.6,56.15,54.25,55.95,147457,0
2016-10-20,54.65,54.95,52.25,53.2,259940,0
2016-10-21,52.8,53.35,52.2,53.1,174035,0
2016-10-24,53.4,54.6,53.05,53.9,165123,0
2016-10-25,51.05,52.5,48.9,50.25,1084180,0
2016-10-26,49.4,50.65,49.15,50.55,435923,0
2016-10-27,50.4,51.35,50.05,50.35,202788,0
2016-10-28,49.2,51.55,49.2,51,230043,0
2016-10-31,51.1,51.625,50.25,50.95,194924,0
2016-11-01,51,51.5,49.5,49.95,237595,0
2016-11-02,49.8,50.8,49.15,49.55,189874,0
2016-11-03,49.95,50.3,48.65,48.85,178140,0
2016-11-04,48.75,51.05,48.5,49.3,274245,0
2016-11-07,50.2,51.3,49.8,50.2,204955,0
2016-11-08,50.25,50.45,48.55,49.85,193576,0
2016-11-09,48.4,52.55,47.5,52.5,474258,0
2016-11-10,53.55,55.65,53.2,54.35,312848,0
2016-11-11,54.45,54.7,53.25,54.3,289592,0
2016-11-14,55,58.8,54.55,57.95,366693,0
2016-11-15,57.95,59.6,56.9,58.8,245885,0
2016-11-16,57.45,60,57.45,58.4,350564,0
2016-11-17,58.1,58.85,57.95,58.35,233501,0
2016-11-18,57.7,59.1,57.25,58.5,194620,0
2016-11-21,58.95,59.7,58.5,58.9,230547,0
2016-11-22,59.35,59.65,58.35,58.9,290215,0
2016-11-23,59,60.5,58.6,59.6,312408,0
2016-11-25,60,60.55,59.85,60.35,146207,0
2016-11-28,60.35,60.55,58.3,59,219195,0
2016-11-29,59.35,60.25,58.4,58.7,166842,0
2016-11-30,58.6,59.15,58.2,58.75,235194,0
2016-12-01,57.8,62.35,57.8,58.6,518973,0
2016-12-02,58.7,59.5,56.75,56.9,232723,0
2016-12-05,57.5,59.15,57.5,58.9,373489,0
2016-12-06,59.4,61.35,58.7,61.25,219592,0
2016-12-07,61.3,62.85,61,62.8,210954,0
2016-12-08,63.15,64.25,62.6,63.95,203402,0
2016-12-09,63.75,64.1,62.85,63.45,182187,0
2016-12-12,63.25,63.45,61.15,62,188191,0
2016-12-13,62.5,63.15,61.7,62.35,160001,0
2016-12-14,62.05,62.45,60.8,60.95,137265,0
2016-12-15,61.5,63,60.9,62.3,189692,0
2016-12-16,62.35,62.65,61.7,62.45,534596,0
2016-12-19,61.75,64.15,61.75,63.5,128819,0
2016-12-20,63.5,65.3,63.5,65.3,143011,0
2016-12-21,65.4,66,64.55,65.05,173328,0
2016-12-22,65,65.075,62.45,62.5,134020,0
2016-12-23,62.55,63.75,61.95,62.45,107051,0
2016-12-27,62.15,64.55,61.9,63.65,183995,0
2016-12-28,63.75,64,61.7,62.1,81302,0
2016-12-29,62.15,63.15,61.1,61.9,116279,0
2016-12-30,62.1,63.05,60.85,61.7,151593,0
2017-01-03,62.7,63.25,61.55,62.5,160496,0
2017-01-04,63,65,62.7,64,689911,0
2017-01-05,61.3,64.7,61.3,62.8,162211,0
2017-01-06,63.1,63.3,61.7,61.75,290134,0
2017-01-09,61.75,62.7,61.1,62.25,101815,0
2017-01-10,62.2,63.95,62.1,63.45,234122,0
2017-01-11,63.55,63.65,61.85,63.3,230852,0
2017-01-12,63.2,63.75,62.2,63.65,156755,0
2017-01-13,64.1,64.65,63.3,63.65,162539,0
2017-01-17,63.75,66.9,63.4,64.55,250968,0
2017-01-18,64.4,65.5,63.7,65.5,167577,0
2017-01-19,64.85,65.9,64.1,64.6,192490,0
2017-01-20,64.8,65.0753,63.1,63.9,174566,0
2017-01-23,63.55,64.2,62.85,63.35,230944,0
2017-01-24,63.95,65.8,63.55,65.5,201060,0
2017-01-25,65.95,68,65.95,67.45,223368,0
2017-01-26,67.1,67.7,64.95,65.15,236747,0
2017-01-27,65.2,65.5,64.25,64.7,173118,0
2017-01-30,64.45,65.75,63.4,64.9,286294,0
2017-01-31,64.5,66.1,63.45,65.6,267893,0
2017-02-01,65.75,67.05,64.95,65.3,229908,0
2017-02-02,65,66.2,64,64.7,237417,0
2017-02-03,65,66.15,64.2,64.45,264619,0
2017-02-06,64.5,64.55,63.05,63.85,446891,0
2017-02-07,67,71,66,66.2,638839,0
2017-02-08,66.4,66.45,65,65.65,333025,0
2017-02-09,65.8,66.35,65,65.55,368248,0
2017-02-10,65.85,66.35,65.35,65.65,255234,0
2017-02-13,66.2,66.95,65.35,66.35,466924,0
2017-02-14,65.65,67.1,65.65,66.4,315284,0
2017-02-15,66,68,65.55,67.95,325090,0
2017-02-16,67.5,67.8,65.7,65.95,299919,0
2017-02-17,65.9,67.55,65.5,67.55,161233,0
2017-02-21,67.95,69.45,67.5,69.45,221293,0
2017-02-22,69.45,69.65,68.2,68.45,520992,0
2017-02-23,68.45,68.85,65.7,65.85,363835,0
2017-02-24,65.65,67.35,64.8,66.7,246601,0
2017-02-27,66.45,67.3889,65.85,66.95,312941,0
2017-02-28,66.45,66.85,64.9,65.15,223748,0
2017-03-01,66,66.9,65.15,65.45,186759,0
2017-03-02,65.55,66.1,65,65.65,127617,0
2017-03-03,66,66,64.05,65.3,143448,0
2017-03-06,65,65.05,64.1,64.6,795061,0
2017-03-07,63.25,63.6,62.15,62.25,335010,0
2017-03-08,62.4,63.65,62.4,62.45,256707,0
2017-03-09,62.15,62.975,61.45,61.5,196065,0
2017-03-10,61.8,62.4,61.4,61.55,267045,0
2017-03-13,61.5,62.4,61.05,62.15,218237,0
2017-03-14,62.15,62.7,61.4,62.55,177147,0
2017-03-15,62.7,63.2,61.85,62.75,196828,0
2017-03-16,62.55,63.4,62.15,62.9,195083,0
2017-03-17,63.45,63.45,61.55,61.9,342329,0
2017-03-20,61.8,62.05,61,61.6,264472,0
2017-03-21,61.8,61.8,59.4,60.5,353693,0
2017-03-22,60.5,60.8,59.25,60.35,314836,0
2017-03-23,60.45,61.45,60.1,60.45,197401,0
2017-03-24,60.45,61,60.25,60.65,352499,0
2017-03-27,60.3,61.35,60,61.3,386048,0
2017-03-28,61.2,62.4,60.7,62.05,207389,0
2017-03-29,61.95,63.05,61.95,62.5,318496,0
2017-03-30,62.4,62.65,61.1,61.9,240847,0
2017-03-31,61.95,61.95,59.9,60.1,254857,0
2017-04-03,60.3,60.3,57.35,57.6,356083,0
2017-04-04,57.45,57.5475,56.25,56.75,279378,0
2017-04-05,57.2,57.75,55.6,55.7,345956,0
2017-04-06,56,58.45,55.9,58.4,420327,0
2017-04-07,58,58.3,57.5,58,246931,0
2017-04-10,58.05,59.35,57.9,59,255235,0
2017-04-11,58.8,59.95,58.25,59.8,233646,0
2017-04-12,59.5,59.8,58.95,59.05,285092,0
2017-04-13,58.85,59.15,57.5,57.55,183767,0
2017-04-17,57.65,58.75,57.5,58.65,213640,0
2017-04-18,58.6,59.05,58.1,58.7,248394,0
2017-04-19,59.2,61.8,59.2,61,367281,0
2017-04-20,61.75,62.85,61.7,62.25,219177,0
2017-04-21,62.2,62.2,60.3,61.35,299301,0
2017-04-24,62.45,63.85,62.35,63.1,261641,0
2017-04-25,63.6,64,62.2,62.65,153836,0
2017-04-26,62.9,63.25,62.05,63.1,399108,0
2017-04-27,63.35,65.05,62.85,63.65,208574,0
2017-04-28,63.15,63.3,61,61.2,339295,0
2017-05-01,61.8,62.7,60.9,61.65,483443,0
2017-05-02,62,62,57.95,58.1,462559,0
2017-05-03,58.05,58.4,57.45,58.35,194369,0
2017-05-04,59.1,59.4,57.525,58.25,164806,0
2017-05-05,58.45,59.65,57.35,59.55,217814,0
2017-05-08,59.6,60,58.85,59.15,175009,0
2017-05-09,59.3,59.7,58.4,58.45,148203,0
2017-05-10,58.15,58.65,57.4,57.9,221741,0
2017-05-11,57,57.35,55.6,56.5,164357,0
2017-05-12,56.2,56.55,55.5,56.2,203262,0
2017-05-15,56.35,57.65,56.35,57.05,163834,0
2017-05-16,57,57.7,55.95,57.3,214731,0
2017-05-17,56.25,56.75,55.05,55.75,550942,0
2017-05-18,52.5,57.15,52.5,56.45,272338,0
2017-05-19,56.5,57.6,56,57.3,397379,0
2017-05-22,58.05,58.2,57.05,57.8,183723,0
2017-05-23,57.1,57.7,55.6,56.15,271974,0
2017-05-24,55.75,57.3,55.65,56.25,120780,0
2017-05-25,56.95,57.1,55.25,55.8,273418,0
2017-05-26,55.75,56.25,54.7,56.2,176075,0
2017-05-30,56.15,56.6,55.5,55.75,116542,0
2017-05-31,56.05,56.05,54.7,55.95,155419,0
2017-06-01,56.2,58.55,55.85,57.6,325218,0
2017-06-02,57.6,57.9,56.15,56.7,183040,0
2017-06-05,56.55,57.4,56,56.5,131261,0
2017-06-06,56.05,56.65,55.25,56.3,146214,0
2017-06-07,56.45,57.5,56.45,56.6,139215,0
2017-06-08,56.5,56.7,53.95,54.15,281355,0
2017-06-09,54.25,55.65,53.65,55.35,153327,0
2017-06-12,55.35,57.95,55.35,57.7,199982,0
2017-06-13,58,58,56.45,57.45,123528,0
2017-06-14,57.5,57.95,56.75,57.85,116462,0
2017-06-15,57.3,58.3,56.05,57.75,98089,0
2017-06-16,56.8,56.8,53.15,54.65,524293,0
2017-06-19,54.85,56.1,54.1,55.75,248041,0
2017-06-20,55.55,55.6,54.35,54.4,155844,0
2017-06-21,54.9,55.85,51.7,52.7,381250,0
2017-06-22,52.8,52.8,51.45,52.4,359270,0
2017-06-23,52.15,52.55,51.5,52.25,433132,0
2017-06-26,52.4,54.5,52.3,54.15,315897,0
2017-06-27,54.15,55.3,54,54.95,130506,0
2017-06-28,55.2,56.1,54.95,55.1,130585,0
2017-06-29,55.25,56.55,54.85,55.85,193221,0
2017-06-30,56.1,56.85,55.875,56.55,181659,0
2017-07-03,57.15,58.4,57.15,57.65,144698,0
2017-07-05,57.6,57.6,55.5,56.1,132056,0
2017-07-06,56,56.4,54.45,54.75,162639,0
2017-07-07,54.8,55.7,54.75,55.45,122539,0
2017-07-10,55.3,55.75,54.6,54.7,258599,0
2017-07-11,54.8,55.85,54.65,55.45,161619,0
2017-07-12,56.1,57.8,55.4,56.65,217814,0
2017-07-13,56.65,57.55,56.65,57.35,381065,0
2017-07-14,57.3,57.65,56.05,57,173957,0
2017-07-17,56.9,57.85,56.65,57.6,212380,0
2017-07-18,57.2,57.2,56,56.25,127645,0
2017-07-19,56.6,57.7,56.5,57.3,112098,0
2017-07-20,57.4,58.1,56.65,57.6,278182,0
2017-07-21,57.75,57.8,56.5,57.35,260095,0
2017-07-24,57.15,57.3,56.35,56.8,472913,0
2017-07-25,53.95,54.85,52.2,53.5,759662,0
2017-07-26,53.25,53.95,52.65,53.8,398856,0
2017-07-27,53.9,54.25,52.925,53.95,429207,0
2017-07-28,53.9,55.35,53.45,55.2,179778,0
2017-07-31,55.4,55.75,53.45,54,288265,0
2017-08-01,54.1,54.8,53.1,54.55,240398,0
2017-08-02,54.2,54.3,53.25,53.45,248420,0
2017-08-03,53.5,54.35,53.3,53.35,145493,0
2017-08-04,53.4,54.35,53.2,54.25,122835,0
2017-08-07,54.25,54.55,53.85,54.2,111398,0
2017-08-08,54.25,54.75,52.8,52.95,117058,0
2017-08-09,52.7,53.6,52.05,53,128258,0
2017-08-10,52.85,53.4,51.75,51.95,163069,0
2017-08-11,51.3,52.45,51.05,52.25,195789,0
2017-08-14,52.6,52.9,51.85,51.9,347607,0
2017-08-15,51.8,52.6,50.7,51.2,173158,0
2017-08-16,51.6,51.8,51,51.2,194039,0
2017-08-17,51.1,51.45,49.9,50.15,204229,0
2017-08-18,49.65,50.75,49.1,50.65,158145,0
2017-08-21,50.6,51.4,50.25,50.85,103711,0
2017-08-22,50.95,51.375,50.85,51.25,159378,0
2017-08-23,51.05,51.65,50.8,50.9,202220,0
2017-08-24,51.35,52.3,50.35,50.75,138998,0
2017-08-25,50.9,51.4551,50.7,51.1,62060,0
2017-08-28,51.3,51.5,50.3,51,167340,0
2017-08-29,50.4,51.35,50.3,50.85,111680,0
2017-08-30,51,52.25,50.65,52.15,110092,0
2017-08-31,52.45,54.1,51.45,53.85,150268,0
2017-09-01,53.95,54.85,53.55,54.4,100017,0
2017-09-05,54.3,54.8,53.9,54.7,116999,0
2017-09-06,54.95,55,54,54.25,217814,0
2017-09-07,54.35,54.9,53.85,54.8,126719,0
2017-09-08,54.65,56.15,54.55,56,216860,0
2017-09-11,56.3,57.1,56.1,56.95,305825,0
2017-09-12,57.2,58,56.95,57.6,119152,0
2017-09-13,57.45,59.925,57.45,59.15,267252,0
2017-09-14,59.1,59.3,58.3,58.45,153797,0
2017-09-15,58.45,59.1,58.15,58.45,353107,0
2017-09-18,58.55,58.85,58,58.15,128115,0
2017-09-19,58.45,59.15,58.05,58.45,79418,0
2017-09-20,58.25,59.35,58.1,58.75,97864,0
2017-09-21,58.95,59.05,58.4,58.4,164337,0
2017-09-22,58.65,60.6,58.65,59.6,330500,0
2017-09-25,59.45,60.9,59.45,60.15,177515,0
2017-09-26,60.25,61.8,60.25,61.6,116207,0
2017-09-27,61.95,62.1,60.55,61.5,174804,0
2017-09-28,61.35,61.75,60.25,61.45,136768,0
2017-09-29,61.45,61.75,60.6,61.1,151091,0
2017-10-02,61.15,62,60.65,61.9,248894,0
2017-10-03,62.15,62.65,61.6,62.3,316149,0
2017-10-04,62.1,62.3,61.55,61.7,84113,0
2017-10-05,61.6,61.95,61.15,61.8,158446,0
2017-10-06,61.6,62.2,61.35,61.75,118036,0
2017-10-09,61.75,61.75,60.4,60.65,116133,0
2017-10-10,60.25,60.65,59.7,60.3,206136,0
2017-10-11,60.5,60.8,58.35,58.55,132477,0
2017-10-12,58.7,58.8,56.8,57.4,199876,0
2017-10-13,57.6,58.4,57.2,57.55,127947,0
2017-10-16,57.5,57.9,56.35,56.8,201218,0
2017-10-17,56.85,57.8,56.5,57.05,171465,0
2017-10-18,57.2,58.3,57.2,57.4,212778,0
2017-10-19,57,57,54.9,55.05,199340,0
2017-10-20,54.85,56.35,54.5138,55.85,307233,0
2017-10-23,56.2,56.5,55.55,56.05,319424,0
2017-10-24,56.85,58.15,55.4,57.05,396433,0
2017-10-25,57.2,59.85,56.475,59.05,229861,0
2017-10-26,58.8,62.15,58.8,61.6,280309,0
2017-10-27,61.4,61.85,60.25,60.9,348148,0
2017-10-30,60.8,61,59.15,60.85,234703,0
2017-10-31,60.95,62.05,60.5,61.4,245456,0
2017-11-01,61.25,62.55,60.65,62.45,361247,0
2017-11-02,62.6,63.65,61.8,62.6,576466,0
2017-11-03,62.65,63.5,61.9,61.95,210274,0
2017-11-06,61.95,63,61.6,61.65,184752,0
2017-11-07,61.55,62,60.35,60.85,150655,0
2017-11-08,60.55,61.3,60,60.85,118434,0
2017-11-09,60.5,61.5,59.95,60.8,116335,0
2017-11-10,60.6,62.35,60.6,61.95,345263,0
