Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.27,14.04,13.21,13.97,58989,0
2005-02-28,14.05,14.33,13.93,14.14,106305,0
2005-03-01,14.19,14.91,14.17,14.52,296715,0
2005-03-02,14.5,14.93,14.49,14.55,130623,0
2005-03-03,14.8,14.8,14.27,14.32,73098,0
2005-03-04,14.46,14.48,14.25,14.42,50660,0
2005-03-07,14.27,14.48,14.21,14.43,140549,0
2005-03-08,14.3,14.4,13.57,13.65,346842,0
2005-03-09,13.8,13.83,13.17,13.43,139772,0
2005-03-10,13.47,13.64,13.29,13.61,41805,0
2005-03-11,13.53,14.17,13.53,13.95,182013,0
2005-03-14,13.97,14.07,13.7,14.03,153746,0
2005-03-15,14.05,14.88,14.04,14.47,243057,0
2005-03-16,14.36,14.73,14.33,14.33,61784,0
2005-03-17,14.47,14.67,14.25,14.31,102848,0
2005-03-18,14.43,14.47,14.33,14.43,130535,0
2005-03-21,14.44,14.83,13.71,14.79,168291,0
2005-03-22,14.79,15.46,14.71,14.9,209360,0
2005-03-23,14.75,15.13,14.75,14.95,113297,0
2005-03-24,14.97,14.97,14,14.18,188265,0
2005-03-28,14.37,14.77,13.83,14.57,105351,0
2005-03-29,14.31,14.72,14.31,14.58,117887,0
2005-03-30,14.66,14.85,14.41,14.85,66264,0
2005-03-31,14.93,14.93,14.15,14.59,339140,0
2005-04-01,14.71,14.87,14.18,14.55,571205,0
2005-04-04,14.49,14.93,14.42,14.69,164129,0
2005-04-05,14.74,14.8,14.43,14.47,239793,0
2005-04-06,14.39,14.53,14.28,14.49,221484,0
2005-04-07,14.5,14.6,14.37,14.54,201200,0
2005-04-08,14.6,14.71,14.35,14.47,146612,0
2005-04-11,14.54,14.59,14.33,14.59,99594,0
2005-04-12,14.41,14.78,14.36,14.67,91548,0
2005-04-13,14.75,14.75,14.2,14.34,68781,0
2005-04-14,14.31,14.57,14.31,14.47,113583,0
2005-04-15,14.49,14.7,14.29,14.43,214349,0
2005-04-18,14.55,14.72,14.13,14.63,166047,0
2005-04-19,14.65,14.87,14.42,14.77,261950,0
2005-04-20,14.54,15.25,14.54,14.83,328062,0
2005-04-21,14.92,15.13,14.7,15.07,71459,0
2005-04-22,15.13,15.13,14.3,14.49,156381,0
2005-04-25,14.66,15,14.59,14.99,47769,0
2005-04-26,14.8,15,14.66,14.9,64979,0
2005-04-27,14.71,14.95,14.71,14.82,95234,0
2005-04-28,14.77,14.87,14.66,14.67,98366,0
2005-04-29,14.63,15,14.01,14.8,418152,0
2005-05-02,14.84,14.95,14.3,14.89,81291,0
2005-05-03,14.87,14.99,14.68,14.83,43058,0
2005-05-04,14.99,14.99,14.7,14.88,75422,0
2005-05-05,14.89,14.95,14.51,14.7,194640,0
2005-05-06,14.77,14.91,14.57,14.63,138128,0
2005-05-09,14.77,14.89,14.38,14.89,95244,0
2005-05-10,14.99,15,14.66,14.86,117558,0
2005-05-11,15.01,16.17,14.73,16.14,314466,0
2005-05-12,16.32,16.83,15.93,16.09,168777,0
2005-05-13,16.2,16.6,15.73,15.79,146637,0
2005-05-16,16.03,16.03,14.83,15.39,343257,0
2005-05-17,15.37,15.69,15.17,15.21,130346,0
2005-05-18,15.36,15.53,15.11,15.35,148634,0
2005-05-19,15.57,15.63,15.06,15.29,166011,0
2005-05-20,15.3,15.35,15.07,15.14,118803,0
2005-05-23,15.15,15.88,15.15,15.73,162728,0
2005-05-24,15.73,15.99,15.62,15.95,78527,0
2005-05-25,15.94,16,15.52,15.89,31370,0
2005-05-26,15.88,16.47,15.87,16.44,115161,0
2005-05-27,16.61,17.32,16.37,16.72,120290,0
2005-05-31,16.55,16.67,15.73,15.94,414671,0
2005-06-01,16.11,16.29,16.07,16.25,197763,0
2005-06-02,16.01,16.3,16.01,16.17,53055,0
2005-06-03,16.15,16.27,16.11,16.27,32066,0
2005-06-06,16.29,16.29,16.19,16.29,52158,0
2005-06-07,16.2,16.3,16.2,16.26,53669,0
2005-06-08,16.31,16.31,15.99,16.13,42057,0
2005-06-09,16,16.18,15.92,16.05,90395,0
2005-06-10,16.12,16.21,16,16.1,19377,0
2005-06-13,16.03,16.13,15.76,16.01,236484,0
2005-06-14,16.05,16.05,15.57,15.88,61956,0
2005-06-15,15.93,16.96,15.51,16.69,99885,0
2005-06-16,16.82,16.95,16.49,16.65,119706,0
2005-06-17,16.87,17.37,16.46,16.79,136271,0
2005-06-20,16.75,16.98,16.27,16.97,110247,0
2005-06-21,17.06,17.83,16.84,17.01,182085,0
2005-06-22,17.09,18.4,17.04,18.36,188901,0
2005-06-23,18.22,18.22,17.43,17.47,221987,0
2005-06-24,17.37,18.09,17.37,18.07,835287,0
2005-06-27,17.6,18.33,17.27,17.99,335408,0
2005-06-28,18.03,18.81,17.93,18.81,79250,0
2005-06-29,18.87,19.59,18.87,19.33,384446,0
2005-06-30,19.4,19.4,17.43,17.53,683928,0
2005-07-01,18.13,18.27,17.13,17.28,217041,0
2005-07-05,17.37,17.55,17.17,17.4,189116,0
2005-07-06,17.33,17.41,16.77,16.87,92931,0
2005-07-07,16.74,17.5,16.74,17.23,247013,0
2005-07-08,17.31,17.5,17.04,17.33,185466,0
2005-07-11,17.45,18.02,17.45,17.81,82787,0
2005-07-12,17.79,17.91,17.51,17.53,161229,0
2005-07-13,17.55,18.3,17.34,17.8,584025,0
2005-07-14,17.92,18.11,17.3,17.95,144500,0
2005-07-15,17.77,18.07,17.34,17.9,89396,0
2005-07-18,17.81,17.87,17.39,17.55,75699,0
2005-07-19,17.59,17.99,17.1,17.7,90461,0
2005-07-20,17.61,18.85,17.49,18.57,136647,0
2005-07-21,18.89,18.93,17.41,17.6,115340,0
2005-07-22,17.69,19.17,17.64,18.62,132935,0
2005-07-25,18.61,19.05,18.01,18.01,108165,0
2005-07-26,18.05,18.63,17.61,18.53,65879,0
2005-07-27,18.56,18.63,17.83,18.23,27429,0
2005-07-28,18.37,18.44,17.99,18.04,70965,0
2005-07-29,18.24,18.25,16.74,17.31,456845,0
2005-08-01,17.33,18.19,17.32,18.05,139866,0
2005-08-02,18.16,18.67,18.16,18.61,123969,0
2005-08-03,18.57,18.59,18.01,18.11,33129,0
2005-08-04,17.98,18.46,17.88,17.93,27684,0
2005-08-05,18,18,17.17,17.33,119369,0
2005-08-08,17.45,17.82,16.17,17.03,92492,0
2005-08-09,17.07,17.18,16.44,17.11,171168,0
2005-08-10,17.26,18.67,17.26,17.82,197322,0
2005-08-11,18.63,20.21,18.46,19.49,761366,0
2005-08-12,19.33,19.42,18.79,19.37,125519,0
2005-08-15,19.37,20.57,19.37,20.11,182292,0
2005-08-16,20.04,20.47,19.36,19.65,156029,0
2005-08-17,19.65,19.74,19.08,19.21,191631,0
2005-08-18,19.29,19.29,18.8,18.91,133266,0
2005-08-19,18.81,19.15,18.75,19.07,19241,0
2005-08-22,19.08,19.08,18.44,18.71,107423,0
2005-08-23,18.57,18.76,17.83,18.3,68556,0
2005-08-24,18.3,19.33,18.24,18.9,130541,0
2005-08-25,18.93,19.77,18.67,19.74,128067,0
2005-08-26,19.74,19.83,18.78,18.83,79041,0
2005-08-29,19.39,20.15,19.11,19.99,345197,0
2005-08-30,20,20.27,19.55,19.99,336336,0
2005-08-31,20.17,22,20.17,21.67,842489,0
2005-09-01,21.99,22.25,20.37,21.45,508826,0
2005-09-02,21.17,21.66,20.53,20.72,267242,0
2005-09-06,20.95,21.99,20.9,21.55,210923,0
2005-09-07,21.81,21.9,21.33,21.53,249936,0
2005-09-08,21.58,21.58,20.73,21.17,275769,0
2005-09-09,21.35,21.41,20.87,20.96,126057,0
2005-09-12,20.7,21.33,20.67,21.2,129168,0
2005-09-13,21.05,21.33,20.71,21.08,97467,0
2005-09-14,21.13,21.27,20.17,20.64,120972,0
2005-09-15,20.9,20.9,20.01,20.45,77216,0
2005-09-16,20.72,21.5,20.6,21.11,330186,0
2005-09-19,21.25,21.47,20.81,21.19,242096,0
2005-09-20,21.25,21.41,21.1,21.17,92079,0
2005-09-21,21.01,21.69,20.72,21.47,127719,0
2005-09-22,21.67,22.37,21.27,21.68,190172,0
2005-09-23,21.8,21.8,20.91,21.17,336159,0
2005-09-26,21.31,21.33,20.83,21.01,107462,0
2005-09-27,20.95,21.45,20.7,21.11,162552,0
2005-09-28,21.12,21.25,20.67,21.03,98244,0
2005-09-29,20.88,21.53,20.64,21.42,151881,0
2005-09-30,21.47,22.16,21.05,21.78,131367,0
2005-10-03,21.79,22.01,21.25,21.7,491442,0
2005-10-04,21.72,21.88,21.45,21.6,87224,0
2005-10-05,21.55,21.69,21.02,21.21,173555,0
2005-10-06,21.43,21.43,20.61,20.71,307553,0
2005-10-07,20.79,21.16,19.54,20.2,170877,0
2005-10-10,20.37,20.41,19.47,19.68,137484,0
2005-10-11,19.73,20.09,18.51,18.57,352296,0
2005-10-12,18.67,18.71,17.57,18.39,253221,0
2005-10-13,18.33,18.53,17.75,18.4,148814,0
2005-10-14,18.59,19.13,18.47,19.07,255114,0
2005-10-17,19.01,20.38,19.01,19.53,226353,0
2005-10-18,19.52,19.52,18.68,18.83,88343,0
2005-10-19,18.77,19.62,18.7,19.45,286112,0
2005-10-20,19.41,19.41,18.13,18.53,209690,0
2005-10-21,18.53,19.18,18.49,18.57,48195,0
2005-10-24,18.53,19.14,18.51,18.8,108491,0
2005-10-25,18.73,18.8,17.59,18.6,336368,0
2005-10-26,18.66,18.75,17.67,17.99,168581,0
2005-10-27,17.92,18.29,17.07,17.25,155699,0
2005-10-28,17.23,17.64,17.11,17.55,121725,0
2005-10-31,17.71,18.57,17.66,18.17,166476,0
2005-11-01,18.01,18.33,17.83,18.27,114273,0
2005-11-02,18.25,18.67,18.23,18.63,159018,0
2005-11-03,18.93,19.09,18.83,19.09,174354,0
2005-11-04,19.06,19.06,18.63,18.74,218976,0
2005-11-07,18.82,19.02,18.82,18.93,181739,0
2005-11-08,18.86,18.91,18.27,18.83,320508,0
2005-11-09,18.87,18.87,18.36,18.47,494213,0
2005-11-10,18.48,18.48,17.87,18.03,164802,0
2005-11-11,17.91,18,17.44,17.99,109017,0
2005-11-14,17.93,18.64,17.93,18.26,138452,0
2005-11-15,18.27,18.27,17.99,18.03,143867,0
2005-11-16,18.03,18.03,17.8,17.93,107639,0
2005-11-17,18.01,18.26,17.9,18.21,136467,0
2005-11-18,18.39,18.4,17.87,17.95,128226,0
2005-11-21,17.83,18.3,17.83,17.84,266268,0
2005-11-22,18.01,18.29,17.59,18.09,238610,0
2005-11-23,18.06,18.48,18.06,18.31,165500,0
2005-11-25,18.27,18.47,18.17,18.3,29009,0
2005-11-28,17.68,17.77,17.47,17.67,338253,0
2005-11-29,17.75,17.95,17.6,17.71,96780,0
2005-11-30,17.72,18.19,17.67,18.15,100343,0
2005-12-01,18.07,19.21,18.07,18.93,170523,0
2005-12-02,18.82,19.63,18.67,19.58,172676,0
2005-12-05,19.44,19.77,18.79,19.52,180089,0
2005-12-06,19.46,20,19.33,19.5,216384,0
2005-12-07,19.35,19.64,18.54,18.7,326805,0
2005-12-08,18,18.99,17.7,18.33,385365,0
2005-12-09,18.23,18.23,17.73,17.87,163814,0
2005-12-12,18.05,18.54,17.79,18.26,228398,0
2005-12-13,18.37,18.57,18.04,18.4,228332,0
2005-12-14,18.47,18.47,17.95,18.17,271238,0
2005-12-15,18.07,19,17.8,18.58,700736,0
2005-12-16,18.35,18.59,18.31,18.33,5930499,0
2005-12-19,18.33,18.64,18.33,18.33,364719,0
2005-12-20,18.48,18.57,18.33,18.45,568542,0
2005-12-21,18.49,19.41,18.49,19.34,530381,0
2005-12-22,19.27,19.41,19.19,19.4,479151,0
2005-12-23,19.29,19.89,19.29,19.77,312192,0
2005-12-27,19.67,20.12,19.67,19.81,490349,0
2005-12-28,19.86,20,19.57,19.72,401151,0
2005-12-29,19.64,19.73,19.33,19.49,448473,0
2005-12-30,19.5,19.57,18.51,19.15,699998,0
2006-01-03,19.43,19.66,18.54,19.11,718626,0
2006-01-04,18.98,19.43,18.79,19.33,657324,0
2006-01-05,19.19,19.47,19.09,19.31,326796,0
2006-01-06,19.43,19.61,19.25,19.49,291978,0
2006-01-09,19.5,20.44,19.45,20.31,783999,0
2006-01-10,20.05,20.87,20.05,20.65,400197,0
2006-01-11,20.33,20.61,20.01,20.39,378132,0
2006-01-12,20.4,20.63,20.17,20.58,459698,0
2006-01-13,20.67,20.77,20.33,20.67,429671,0
2006-01-17,20.43,20.83,20.33,20.47,693966,0
2006-01-18,20.29,20.89,20.29,20.85,543336,0
2006-01-19,20.83,21.65,20.67,21.52,626528,0
2006-01-20,21.55,21.67,21.15,21.63,486555,0
2006-01-23,21.66,21.86,21.39,21.82,414819,0
2006-01-24,21.85,22.28,21.23,21.61,671079,0
2006-01-25,21.77,22.75,21.68,22.61,679935,0
2006-01-26,22.5,23.01,22.45,23.01,588863,0
2006-01-27,23.1,23.38,23,23.31,447119,0
2006-01-30,22.91,23.23,22.67,22.73,457307,0
2006-01-31,22.67,22.77,21.79,22.14,389789,0
2006-02-01,21.94,22.35,21.84,21.91,260219,0
2006-02-02,21.96,21.96,21.2,21.59,241695,0
2006-02-03,21.32,22.11,21.18,21.31,376847,0
2006-02-06,21.47,21.59,21.11,21.55,408465,0
2006-02-07,21.63,21.63,20.41,20.56,389576,0
2006-02-08,20.99,21.2,20.43,21.03,249875,0
2006-02-09,23.33,24.81,22.53,23.19,1423601,0
2006-02-10,22.8,24.49,22.4,24.27,481305,0
2006-02-13,24.26,24.63,24.02,24.39,602891,0
2006-02-14,24.12,24.19,23.14,23.59,744632,0
2006-02-15,23.71,24.65,23.24,24.38,603186,0
2006-02-16,24.41,25.23,23.74,24.05,300171,0
2006-02-17,24.21,24.51,23.96,24.47,82509,0
2006-02-21,24.55,24.6,23.79,24.45,172269,0
2006-02-22,24.57,24.99,24.35,24.87,170070,0
2006-02-23,24.69,25.29,24.39,24.92,246648,0
2006-02-24,24.84,25.37,24.75,25.36,155607,0
2006-02-27,25.37,26.1,24.68,26.09,267984,0
2006-02-28,25.93,26.2,25.79,26.17,431526,0
2006-03-01,26.21,26.77,26.13,26.68,441551,0
2006-03-02,26.69,27.33,26.67,27.31,525632,0
2006-03-03,27.13,27.62,27.09,27.27,397928,0
2006-03-06,27.32,27.32,26.66,26.66,200219,0
2006-03-07,26.61,26.61,25.57,25.76,473570,0
2006-03-08,25.63,25.63,24.78,25.35,579902,0
2006-03-09,25.44,25.93,25.19,25.65,217652,0
2006-03-10,25.58,25.8,25.11,25.73,303633,0
2006-03-13,25.67,25.87,25.15,25.3,200834,0
2006-03-14,25.17,26.2,25.04,26.13,227885,0
2006-03-15,26.35,26.67,26,26.61,94737,0
2006-03-16,26.76,27.2,26.61,26.87,167246,0
2006-03-17,27.07,27.34,26.91,27.25,470972,0
2006-03-20,27.33,27.39,26.49,26.51,266498,0
2006-03-21,26.33,26.5,25.83,25.92,170546,0
2006-03-22,25.92,26.27,25.53,25.78,307671,0
2006-03-23,25.69,26.07,25.68,26.05,236697,0
2006-03-24,26.13,26.13,25.63,26.05,178370,0
2006-03-27,25.87,25.95,25.58,25.94,207248,0
2006-03-28,25.82,26.02,25.03,25.47,267515,0
2006-03-29,25.67,26.33,25.33,26.33,194912,0
2006-03-30,26.46,26.77,26.21,26.52,173145,0
2006-03-31,26.67,27.15,26.25,27.09,209031,0
2006-04-03,27.13,27.81,26.94,27.21,352590,0
2006-04-04,27.03,27.29,26.48,26.53,261192,0
2006-04-05,26.57,26.81,25.85,26.75,387831,0
2006-04-06,26.79,26.99,26.29,26.45,261591,0
2006-04-07,26.63,27.4,26.52,26.53,315834,0
2006-04-10,26.65,26.67,26.19,26.43,106872,0
2006-04-11,26.44,26.67,25.63,25.73,234233,0
2006-04-12,25.57,25.57,24.77,24.9,517203,0
2006-04-13,24.79,25.84,24.73,25.46,325695,0
2006-04-17,25.46,25.61,25.15,25.21,201866,0
2006-04-18,25.4,26.58,25.13,26.46,299585,0
2006-04-19,26.46,26.59,26.16,26.19,274056,0
2006-04-20,26.29,26.38,25.69,25.97,174176,0
2006-04-21,26.19,26.33,25.91,26.18,206844,0
2006-04-24,26.37,26.37,25.57,26.18,206741,0
2006-04-25,26.18,26.57,25.23,25.5,402258,0
2006-04-26,25.6,26.07,24.7,24.77,374976,0
2006-04-27,24.56,24.66,22.97,24.32,893933,0
2006-04-28,24.09,24.67,23.76,24.67,183590,0
2006-05-01,24.71,25.29,24.18,24.3,240731,0
2006-05-02,24.36,25.08,24.29,25.08,222620,0
2006-05-03,25.27,25.29,24.66,24.81,189141,0
2006-05-04,24.73,25.33,24.55,25.28,232721,0
2006-05-05,25.25,25.71,24.89,25.09,221441,0
2006-05-08,24.92,25.6,24.71,25.4,224823,0
2006-05-09,25.57,26.75,25.14,26.59,674141,0
2006-05-10,28.55,28.83,27.63,27.89,1085819,0
2006-05-11,28.12,28.97,27.89,28.21,567221,0
2006-05-12,28.14,28.16,27.07,27.17,338636,0
2006-05-15,26.99,27.42,26.43,26.47,507386,0
2006-05-16,26.77,27.67,26.6,26.91,328304,0
2006-05-17,26.65,26.91,25.25,25.35,582447,0
2006-05-18,25.39,25.89,24.5,24.54,515324,0
2006-05-19,24.61,25.03,23.85,24.42,574977,0
2006-05-22,24.08,24.55,23.71,23.79,655653,0
2006-05-23,25.06,25.93,24.83,25.11,901518,0
2006-05-24,25.1,25.49,24.33,24.97,701493,0
2006-05-25,24.9,25.18,24.83,25.07,428210,0
2006-05-26,25.19,25.66,24.97,25.35,232677,0
2006-05-30,25.35,26.4,24.63,25.25,397758,0
2006-05-31,25.41,25.41,24.97,25.13,925998,0
2006-06-01,25.11,25.5,24.93,25.29,540584,0
2006-06-02,25.41,25.63,24.71,24.82,364779,0
2006-06-05,24.89,25.25,23.81,24.01,572351,0
2006-06-06,24.21,24.24,22.39,22.79,1848846,0
2006-06-07,22.69,23.5,22.37,22.48,1269977,0
2006-06-08,22.37,22.59,21.38,21.81,1685427,0
2006-06-09,21.88,22.65,21.87,22.25,746879,0
2006-06-12,22.13,22.22,21.27,21.37,652593,0
2006-06-13,20.7,21.9,20.26,20.49,937029,0
2006-06-14,20.5,21.27,20.5,21.13,1030050,0
2006-06-15,21.32,22.13,21.1,22.04,699819,0
2006-06-16,22,22.65,21.91,22.5,1287102,0
2006-06-19,22.62,23.07,21.51,21.66,393080,0
2006-06-20,21.61,22.18,21.57,21.85,438782,0
2006-06-21,21.75,22.3,21.68,21.79,357449,0
2006-06-22,21.7,22,21.48,21.89,366989,0
2006-06-23,21.86,22.13,21.36,21.9,294840,0
2006-06-26,22.01,22.2,21.93,22.04,311902,0
2006-06-27,22.09,22.41,21.31,21.54,405293,0
2006-06-28,21.67,21.67,20.49,20.68,752228,0
2006-06-29,20.82,22.12,20.82,21.86,528752,0
2006-06-30,22,22.06,21.39,22.01,2290977,0
2006-07-03,22.19,22.73,22.02,22.69,345537,0
2006-07-05,22.5,22.55,21.86,22.16,474643,0
2006-07-06,22.22,22.48,21.96,22.22,383285,0
2006-07-07,22.3,22.36,21.97,22.04,359105,0
2006-07-10,22.1,22.1,20.47,21.1,1461888,0
2006-07-11,21.11,21.25,20.51,21.13,724841,0
2006-07-12,21.05,21.16,20.5,20.73,406693,0
2006-07-13,20.81,20.93,20,20.08,427883,0
2006-07-14,20.13,20.13,18.93,19.06,609132,0
2006-07-17,19.07,19.07,18.58,18.77,407366,0
2006-07-18,18.87,19.15,18.45,18.81,422228,0
2006-07-19,18.77,19.83,18.69,19.8,473624,0
2006-07-20,19.93,20.06,18.52,18.53,480597,0
2006-07-21,18.5,18.93,18.1,18.74,704469,0
2006-07-24,18.95,19.68,18.86,18.9,615605,0
2006-07-25,18.84,19.33,18.63,19.24,711953,0
2006-07-26,19.18,19.8,18.71,19.04,482536,0
2006-07-27,19.22,19.43,18.75,18.81,321037,0
2006-07-28,18.9,19.17,18.69,18.88,303733,0
2006-07-31,18.95,18.99,18.15,18.29,462758,0
2006-08-01,18.49,18.49,17.46,17.89,611957,0
2006-08-02,18.06,18.42,17.82,17.9,308789,0
2006-08-03,17.8,18.05,17.59,17.85,293848,0
2006-08-04,18,18.28,17.68,17.98,344895,0
2006-08-07,17.79,17.83,17.35,17.68,439748,0
2006-08-08,17.65,18.74,17.65,17.89,765958,0
2006-08-09,17.51,17.98,16,16.84,2483175,0
2006-08-10,16.66,17.88,16.57,17.37,924534,0
2006-08-11,17.46,17.69,17.16,17.33,356644,0
2006-08-14,17.52,17.52,17.06,17.22,469609,0
2006-08-15,17.39,18.11,17.23,18.03,367608,0
2006-08-16,18.2,19.03,17.82,18.75,361021,0
2006-08-17,18.75,19.24,18.62,18.85,361781,0
2006-08-18,18.93,18.93,18.18,18.5,191220,0
2006-08-21,18.36,18.38,17.86,17.99,227328,0
2006-08-22,17.93,18.4,17.91,18.24,249471,0
2006-08-23,18.31,18.41,17.25,17.32,556288,0
2006-08-24,17.3,17.5,16.97,17.04,511200,0
2006-08-25,16.97,17.12,16.34,16.66,632630,0
2006-08-28,16.62,17.61,16.62,17.52,453964,0
2006-08-29,17.62,17.88,17.08,17.84,311752,0
2006-08-30,17.79,18.18,17.47,18.16,221439,0
2006-08-31,18.44,18.86,18.06,18.38,429170,0
2006-09-01,18.7,19.06,18.45,18.83,442139,0
2006-09-05,18.88,19.01,18.41,18.81,406728,0
2006-09-06,18.83,19.7,18.83,19.5,755995,0
2006-09-07,19.44,19.44,18.59,18.86,402557,0
2006-09-08,18.83,19.22,18.49,19.07,355414,0
2006-09-11,19.02,19.68,18.87,19.39,339674,0
2006-09-12,19.33,20.73,19.02,20.25,459588,0
2006-09-13,20.49,21.09,20.25,20.91,560956,0
2006-09-14,20.75,20.79,20.47,20.7,393729,0
2006-09-15,20.95,21.68,20.08,20.45,999637,0
2006-09-18,20.51,20.56,19.96,20.04,545462,0
2006-09-19,20.04,20.27,19.34,19.88,432895,0
2006-09-20,20.06,20.09,19.55,19.97,311256,0
2006-09-21,20.09,20.24,19.69,19.91,294792,0
2006-09-22,19.89,19.92,19.61,19.74,253425,0
2006-09-25,19.88,20.57,19.37,20.26,201321,0
2006-09-26,20.17,20.98,19.79,20.53,295065,0
2006-09-27,20.54,20.84,20.25,20.74,468648,0
2006-09-28,20.85,21.55,20.7,21.39,402076,0
2006-09-29,21.43,21.45,20.18,20.24,310523,0
2006-10-02,20.16,20.26,19.46,19.69,360218,0
2006-10-03,19.75,19.82,19.29,19.76,552893,0
2006-10-04,19.64,20.81,19.57,20.76,481833,0
2006-10-05,20.82,21.07,20.71,21,404548,0
2006-10-06,20.87,21.07,20.31,20.54,460665,0
2006-10-09,20.47,21.09,20.47,20.99,340720,0
2006-10-10,21.08,22.11,20.84,21.98,617077,0
2006-10-11,21.9,22.17,21.72,22.05,439451,0
2006-10-12,22.21,23.52,22.1,23.46,825081,0
2006-10-13,23.52,23.9,23.1,23.86,536638,0
2006-10-16,23.77,24.16,23.07,23.93,558991,0
2006-10-17,23.69,23.69,22.81,23.03,281870,0
2006-10-18,23.13,23.45,22.21,22.37,382020,0
2006-10-19,22.25,23.19,21.7,22.24,535534,0
2006-10-20,22.32,22.32,21.55,21.75,426607,0
2006-10-23,21.6,22.12,21.34,21.67,432255,0
2006-10-24,21.69,22.57,21.56,22.46,301922,0
2006-10-25,22.66,23.09,22.39,22.88,346207,0
2006-10-26,23.12,23.58,22.7,23.18,332270,0
2006-10-27,21.16,21.98,20.66,20.78,1455612,0
2006-10-30,20.76,20.78,19.5,19.7,1936497,0
2006-10-31,19.94,20.11,19.61,19.8,1338869,0
2006-11-01,19.83,20.2,18.98,19.05,1359693,0
2006-11-02,18.95,19.38,18.65,19.11,776243,0
2006-11-03,19.24,19.97,19.14,19.97,575376,0
2006-11-06,20.17,20.65,20.17,20.57,440405,0
2006-11-07,20.61,20.77,20.09,20.14,511954,0
2006-11-08,20.07,20.36,19.85,20.24,387795,0
2006-11-09,20.24,20.33,19.91,20.1,496989,0
2006-11-10,20.13,20.69,20.01,20.66,226508,0
2006-11-13,20.75,21.17,20.49,21.08,395124,0
2006-11-14,21.16,21.97,20.82,21.89,557377,0
2006-11-15,21.96,22.53,21.92,22.17,601452,0
2006-11-16,22.23,22.3,21.53,21.69,567819,0
2006-11-17,21.64,21.7,21.2,21.44,502891,0
2006-11-20,21.5,21.8,21.27,21.61,419415,0
2006-11-21,21.66,21.66,21.26,21.47,387943,0
2006-11-22,21.53,21.89,21.35,21.4,208428,0
2006-11-24,21.26,21.27,20.81,20.82,274748,0
2006-11-27,20.67,20.75,20.15,20.41,536378,0
2006-11-28,20.32,20.63,20.19,20.47,345702,0
2006-11-29,20.49,20.65,20.09,20.4,229132,0
2006-11-30,20.37,20.76,20.16,20.53,426622,0
2006-12-01,20.66,20.94,19.7,19.97,603755,0
2006-12-04,20.1,20.56,19.96,20.52,351068,0
2006-12-05,20.66,21.04,20.59,20.86,406139,0
2006-12-06,20.84,21.09,20.8,21.02,216169,0
2006-12-07,21.17,21.68,21,21.53,402577,0
2006-12-08,21.4,21.77,21.15,21.65,427419,0
2006-12-11,21.71,21.9,21.51,21.7,774461,0
2006-12-12,21.79,21.82,20.89,21.45,506413,0
2006-12-13,21.69,21.74,21.13,21.26,410772,0
2006-12-14,19.1,20.83,19.1,19.79,2388632,0
2006-12-15,19.83,19.87,19.01,19.11,1030233,0
2006-12-18,19.08,19.39,18.93,19,440741,0
2006-12-19,18.87,19.31,18.67,19.1,591853,0
2006-12-20,19.17,19.75,19.16,19.6,359627,0
2006-12-21,19.71,19.81,19.27,19.54,425727,0
2006-12-22,19.47,19.74,18.98,18.99,288420,0
2006-12-26,19.04,19.34,19.02,19.14,229727,0
2006-12-27,19.13,19.43,18.99,19.3,550963,0
2006-12-28,19.2,19.36,19.04,19.11,278222,0
2006-12-29,19.11,19.27,18.78,18.82,279661,0
2007-01-03,18.99,19.19,18.47,18.68,845916,0
2007-01-04,18.6,18.96,18.45,18.9,318663,0
2007-01-05,18.78,18.78,18.5,18.6,355539,0
2007-01-08,18.59,18.7,18.33,18.49,314166,0
2007-01-09,18.53,18.67,18.4,18.48,396486,0
2007-01-10,18.36,18.69,18.32,18.49,345744,0
2007-01-11,18.58,19.25,18.51,19.23,346492,0
2007-01-12,19.25,19.98,19.07,19.53,1161422,0
2007-01-16,19.53,19.89,19.24,19.69,795111,0
2007-01-17,19.61,20.14,19.49,19.74,402796,0
2007-01-18,19.8,20.07,19.39,19.4,509084,0
2007-01-19,19.35,19.86,19.31,19.55,185543,0
2007-01-22,19.52,19.54,19.03,19.14,225597,0
2007-01-23,19.07,20.05,18.48,20.01,1166180,0
2007-01-24,19.96,20.53,19.79,20.53,350455,0
2007-01-25,20.56,20.6,19.86,20.07,570510,0
2007-01-26,20.09,20.5,19.99,20.32,329460,0
2007-01-29,20.31,21.03,20.02,20.47,543155,0
2007-01-30,20.5,20.6,20.06,20.37,466559,0
2007-01-31,20.34,21.03,20.1,20.84,582146,0
2007-02-01,20.94,21.1,20.58,20.99,303848,0
2007-02-02,21.12,21.5,21,21.24,364030,0
2007-02-05,21.19,21.5,20.83,21.2,451857,0
2007-02-06,21.25,21.25,20.72,21,601254,0
2007-02-07,21.18,21.19,20.62,20.95,642690,0
2007-02-08,17.8,20.14,17.75,18.64,8701815,0
2007-02-09,18.59,18.71,17.84,18.4,1998138,0
2007-02-12,18.03,18.38,18.03,18.08,612939,0
2007-02-13,18.09,18.33,17.88,17.99,1318550,0
2007-02-14,17.97,18.1,17.94,17.95,769363,0
2007-02-15,17.89,18.23,17.79,17.82,1721888,0
2007-02-16,17.83,17.93,17.2,17.48,1409876,0
2007-02-20,17.41,17.78,17.26,17.6,972307,0
2007-02-21,17.48,17.66,17.4,17.61,1121767,0
2007-02-22,17.62,17.8,17.39,17.5,323438,0
2007-02-23,17.44,17.44,17.24,17.27,1087594,0
2007-02-26,17.4,17.42,17.24,17.26,527517,0
2007-02-27,17.25,17.25,16.9,16.98,980308,0
2007-02-28,16.99,17.1,16.56,16.63,1081062,0
2007-03-01,16.5,17.25,16.26,17.21,1411227,0
2007-03-02,17.05,17.17,16.49,16.5,802565,0
2007-03-05,16.39,16.5,16.13,16.27,796441,0
2007-03-06,16.45,16.69,16.15,16.64,476791,0
2007-03-07,16.6,16.96,15.97,15.99,751112,0
2007-03-08,16.1,17.12,16.1,16.77,1486348,0
2007-03-09,16.93,17.08,16.44,16.49,785826,0
2007-03-12,16.5,16.51,16.15,16.17,747830,0
2007-03-13,16.14,16.14,15.5,15.5,1095652,0
2007-03-14,15.47,15.78,15.2,15.56,1325176,0
2007-03-15,15.56,15.78,15.48,15.5,635666,0
2007-03-16,15.48,15.53,14.97,15.25,1572165,0
2007-03-19,15.39,15.75,15.27,15.35,294875,0
2007-03-20,15.31,15.54,15.24,15.4,366670,0
2007-03-21,15.45,16.13,15.39,16.09,560396,0
2007-03-22,16.16,16.35,15.86,15.94,407069,0
2007-03-23,16,16.82,15.86,16.72,903143,0
2007-03-26,16.76,16.78,16.3,16.51,517494,0
2007-03-27,16.39,16.45,16.23,16.35,495238,0
2007-03-28,16.21,16.48,16.02,16.21,869354,0
2007-03-29,16.34,16.42,16,16.16,362422,0
2007-03-30,16.2,16.43,15.99,16.18,553425,0
2007-04-02,16.16,16.22,15.81,15.87,834954,0
2007-04-03,15.97,15.97,15.62,15.82,738240,0
2007-04-04,15.8,16.03,15.72,16.01,353386,0
2007-04-05,16.03,16.41,16,16.39,305851,0
2007-04-09,16.44,16.48,16.29,16.46,302317,0
2007-04-10,16.48,16.68,16.42,16.6,648885,0
2007-04-11,16.65,16.66,16.34,16.46,467722,0
2007-04-12,16.45,16.54,16.31,16.51,410201,0
2007-04-13,16.48,16.69,16.37,16.67,677155,0
2007-04-16,16.69,17.1,16.69,17.07,521301,0
2007-04-17,17.14,17.23,16.92,16.99,416181,0
2007-04-18,16.88,18.01,16.87,17.75,953331,0
2007-04-19,17.62,17.91,17.3,17.9,657585,0
2007-04-20,18.06,18.88,18.06,18.47,1241220,0
2007-04-23,18.45,18.64,18.23,18.36,296625,0
2007-04-24,18.32,18.36,18,18.12,343511,0
2007-04-25,18.24,18.38,17.97,18,612234,0
2007-04-26,17.97,18.18,17.94,18.11,530529,0
2007-04-27,15.85,17.31,15.81,16.35,5774352,0
2007-04-30,16.25,16.25,15.69,15.73,2911493,0
2007-05-01,15.71,16.12,15.58,15.78,1380289,0
2007-05-02,15.76,16.01,15.54,15.78,844360,0
2007-05-03,15.84,15.84,15.58,15.59,570977,0
2007-05-04,15.66,16,15.54,15.97,863297,0
2007-05-07,15.94,16.39,15.89,16.26,693007,0
2007-05-08,16.29,16.29,15.66,16.16,625813,0
2007-05-09,16.02,16.39,15.99,16.04,299316,0
2007-05-10,15.82,16.04,15.8,15.95,610972,0
2007-05-11,15.9,16.27,15.79,16.05,395417,0
2007-05-14,16,16.18,15.91,16.09,564248,0
2007-05-15,16.04,16.23,15.87,15.99,331405,0
2007-05-16,16,16.19,15.96,16.15,358750,0
2007-05-17,16.07,16.27,15.95,16.15,280579,0
2007-05-18,16.16,16.41,16,16.39,342215,0
2007-05-21,16.29,16.94,16.28,16.89,318727,0
2007-05-22,16.85,17.28,16.85,17.11,312830,0
2007-05-23,17.7,18.2,17.53,17.76,659113,0
2007-05-24,17.78,18.1,17.03,17.09,508820,0
2007-05-25,17.16,17.35,16.98,17.2,424083,0
2007-05-29,17.3,17.79,17.16,17.78,307550,0
2007-05-30,17.68,18.37,17.68,17.98,720457,0
2007-05-31,17.98,18.15,17.77,17.9,670915,0
2007-06-01,17.82,18.2,17.7,18.13,514712,0
2007-06-04,18.1,18.19,17.93,18.08,302163,0
2007-06-05,18.01,18.09,17.55,17.63,835737,0
2007-06-06,17.6,18.09,17.42,18.01,672698,0
2007-06-07,17.89,17.89,17.2,17.36,565927,0
2007-06-08,17.36,17.47,17.06,17.34,454089,0
2007-06-11,17.33,17.62,17.09,17.42,286737,0
2007-06-12,17.33,17.42,17.02,17.29,614342,0
2007-06-13,17.3,17.67,17.21,17.62,587748,0
2007-06-14,17.66,17.66,17.33,17.36,298562,0
2007-06-15,17.65,17.94,17.53,17.78,807733,0
2007-06-18,17.99,18,17.82,17.98,421879,0
2007-06-19,17.87,17.95,17.59,17.89,219277,0
2007-06-20,17.92,18.01,17.5,17.61,372587,0
2007-06-21,17.51,17.59,17.28,17.48,195714,0
2007-06-22,17.41,17.5,17.15,17.24,631596,0
2007-06-25,17.16,17.36,16.94,17.06,716346,0
2007-06-26,17.18,17.58,16.91,16.95,929884,0
2007-06-27,16.9,17.4,16.69,17.26,594514,0
2007-06-28,17.3,17.48,17.07,17.26,411970,0
2007-06-29,17.31,17.32,16.9,16.99,464362,0
2007-07-02,17.1,17.12,16.5,16.76,1203467,0
2007-07-03,16.74,16.85,16.12,16.32,901950,0
2007-07-05,16.4,16.72,16.31,16.69,708013,0
2007-07-06,16.58,16.68,16.31,16.36,827307,0
2007-07-09,16.34,16.36,16.14,16.17,375260,0
2007-07-10,16.11,16.28,15.76,16.19,698257,0
2007-07-11,16.24,16.28,16,16.13,1059629,0
2007-07-12,16.27,16.41,16.12,16.38,438426,0
2007-07-13,16.37,16.61,16.27,16.58,396569,0
2007-07-16,16.46,16.53,16.17,16.41,314151,0
2007-07-17,16.41,16.67,16.4,16.56,325391,0
2007-07-18,16.4,16.4,15.99,16.07,1258625,0
2007-07-19,16.19,16.25,16,16.21,597410,0
2007-07-20,16.17,16.54,16.08,16.28,1213873,0
2007-07-23,16.32,16.46,16.08,16.11,417753,0
2007-07-24,15.99,16.03,15.6,15.67,1358482,0
2007-07-25,15.75,15.81,15.05,15.28,759968,0
2007-07-26,15.17,15.21,14.49,15.09,1128188,0
2007-07-27,15,15.31,14.85,14.99,405338,0
2007-07-30,15,15.08,14.81,14.96,597474,0
2007-07-31,15.1,15.15,14.93,14.96,616138,0
2007-08-01,14.92,15.17,14.36,14.61,1064924,0
2007-08-02,14.51,14.9,14.41,14.89,583546,0
2007-08-03,14.85,14.99,14.22,14.35,488533,0
2007-08-06,14.35,14.35,13.53,13.86,1606930,0
2007-08-07,13.75,14.42,13.53,14.26,711075,0
2007-08-08,14.14,14.96,12.98,14.11,3515131,0
2007-08-09,13.68,14.33,13.67,14,1633851,0
2007-08-10,13.94,14.16,12.93,13.03,2224493,0
2007-08-13,13.18,13.66,11.98,12.07,2566619,0
2007-08-14,12.1,12.57,11.69,11.72,1183217,0
2007-08-15,11.71,12.08,11.5,11.69,1719143,0
2007-08-16,11.67,12,11.21,11.61,948864,0
2007-08-17,12.15,12.6,12,12.56,1329443,0
2007-08-20,12.58,12.66,12.23,12.41,396432,0
2007-08-21,12.45,12.51,12.17,12.17,372755,0
2007-08-22,12.28,12.35,12.04,12.07,548339,0
2007-08-23,12.12,12.17,11.32,11.33,776763,0
2007-08-24,11.37,11.42,10.94,11,935870,0
2007-08-27,11,11.15,10.89,11.01,1354167,0
2007-08-28,10.96,11.29,10.96,11.06,880469,0
2007-08-29,11.11,11.4,11.1,11.26,919231,0
2007-08-30,11.11,11.27,11.03,11.15,255736,0
2007-08-31,11.25,11.73,11.22,11.65,594505,0
2007-09-04,11.59,11.77,11.43,11.59,377203,0
2007-09-05,11.5,11.54,11.26,11.33,386990,0
2007-09-06,11.34,11.42,11.03,11.26,254898,0
2007-09-07,11.1,11.22,10.76,10.85,369051,0
2007-09-10,10.9,11.12,10.44,10.65,302330,0
2007-09-11,10.73,10.88,10.42,10.64,279403,0
2007-09-12,10.58,10.82,10.44,10.46,328016,0
2007-09-13,10.52,10.61,10.35,10.5,911060,0
2007-09-14,10.39,10.5,10.3,10.5,610066,0
2007-09-17,10.4,10.69,10.4,10.65,361114,0
2007-09-18,10.69,11.51,10.68,11.44,449686,0
2007-09-19,11.4,11.64,11.31,11.42,422966,0
2007-09-20,11.39,11.46,11.06,11.21,318350,0
2007-09-21,11.3,11.3,11.06,11.19,1004893,0
2007-09-24,11.17,11.27,10.93,10.98,355735,0
2007-09-25,10.88,10.94,9.63,9.94,823769,0
2007-09-26,9.99,10.22,9.82,9.92,650264,0
2007-09-27,9.98,10.07,9.85,10.04,498991,0
2007-09-28,10.01,10.36,9.94,10.22,744987,0
2007-10-01,10.2,10.47,10.13,10.31,857816,0
2007-10-02,10.3,10.76,10.3,10.69,640009,0
2007-10-03,10.69,11.55,10.61,11.22,1275380,0
2007-10-04,11.25,11.5,11.12,11.28,507820,0
2007-10-05,11.4,12.3,11.4,12.17,525709,0
2007-10-08,11.68,11.7,10.75,11.05,810141,0
2007-10-09,11.15,11.46,11.04,11.18,311963,0
2007-10-10,11.15,11.23,10.67,10.76,578036,0
2007-10-11,10.83,10.95,10.5,10.63,457034,0
2007-10-12,10.65,10.84,10.53,10.72,407032,0
2007-10-15,10.76,10.85,10.26,10.43,370476,0
2007-10-16,10.42,10.52,10.27,10.38,420292,0
2007-10-17,10.42,10.59,9.76,9.83,916907,0
2007-10-18,9.65,9.76,9.28,9.53,1084502,0
2007-10-19,9.5,9.55,9.12,9.26,626500,0
2007-10-22,9.16,9.56,9.02,9.5,590215,0
2007-10-23,9.57,9.57,9.39,9.46,290805,0
2007-10-24,9.37,9.52,8.86,9.19,568288,0
2007-10-25,9.18,9.24,8.86,9,371819,0
2007-10-26,9.05,9.12,8.54,8.82,754224,0
2007-10-29,8.83,9.22,8.78,9.13,611667,0
2007-10-30,9.07,9.07,8.75,9.02,531909,0
2007-10-31,9.04,9.35,8.96,8.99,1012295,0
2007-11-01,8.94,9.05,8.5,8.54,453475,0
2007-11-02,8.61,8.78,8.48,8.73,527782,0
2007-11-05,8.61,8.75,8.43,8.5,298381,0
2007-11-06,8.51,8.56,8.43,8.56,407512,0
2007-11-07,8.45,8.46,7.72,7.86,1223217,0
2007-11-08,7.92,8.24,7.78,8.12,736183,0
2007-11-09,8.06,8.59,7.94,8.54,710334,0
2007-11-12,8.51,9.16,8.46,8.88,917266,0
2007-11-13,8.95,9.05,8.73,8.93,644472,0
2007-11-14,8.96,9.11,8.81,8.98,679644,0
2007-11-15,8.93,8.94,8.6,8.7,550348,0
2007-11-16,8.72,8.8,8.38,8.59,480664,0
2007-11-19,8.51,8.51,7.95,8.04,747177,0
2007-11-20,8,8,7.43,7.7,1067302,0
2007-11-21,7.64,7.74,7.47,7.6,513519,0
2007-11-23,7.67,7.67,7.5,7.55,181796,0
2007-11-26,7.54,7.63,7.38,7.48,389908,0
2007-11-27,7.55,7.59,6.95,7.03,791471,0
2007-11-28,7.74,8.45,7.35,8.45,2437822,0
2007-11-29,8.56,9.07,8.37,8.64,1263555,0
2007-11-30,8.73,9.31,8.69,9.21,953613,0
2007-12-03,9.19,9.19,8.61,8.87,635361,0
2007-12-04,8.79,9,8.7,8.99,412235,0
2007-12-05,9.23,9.37,8.85,9.09,897705,0
2007-12-06,9.05,9.58,9.01,9.52,709766,0
2007-12-07,9.57,10.33,9.49,10.3,1659531,0
2007-12-10,10.3,10.65,10.28,10.54,1135377,0
2007-12-11,10.54,10.74,10.12,10.36,885753,0
2007-12-12,10.67,10.8,10.11,10.27,898688,0
2007-12-13,10.16,10.22,9.72,9.8,817894,0
2007-12-14,9.82,9.93,9.31,9.38,409650,0
2007-12-17,9.34,9.4,8.43,8.47,924382,0
2007-12-18,8.51,8.76,8.46,8.49,960223,0
2007-12-19,8.46,8.61,8.37,8.39,538457,0
2007-12-20,8.48,8.53,8.17,8.38,508599,0
2007-12-21,8.4,8.41,8.24,8.27,1186726,0
2007-12-24,8.29,8.32,8.15,8.24,395888,0
2007-12-26,8.16,8.95,8.16,8.9,660426,0
2007-12-27,8.91,9.17,8.47,8.47,447778,0
2007-12-28,8.61,8.77,8.41,8.5,376352,0
2007-12-31,8.42,8.45,8.1,8.42,451584,0
2008-01-02,8.39,8.54,7.9,7.9,879988,0
2008-01-03,7.93,8.03,7.62,7.63,529713,0
2008-01-04,7.49,7.61,7.31,7.46,539336,0
2008-01-07,7.5,7.71,7.41,7.54,320098,0
2008-01-08,7.57,7.76,7.25,7.33,476374,0
2008-01-09,7.3,7.35,6.7,7.3,1084607,0
2008-01-10,7.23,8.2,7.18,7.95,654098,0
2008-01-11,7.93,8,7.64,7.7,548636,0
2008-01-14,7.75,7.94,7.5,7.5,731678,0
2008-01-15,7.47,7.54,7.05,7.35,348832,0
2008-01-16,7.35,7.59,7.18,7.53,820100,0
2008-01-17,7.53,7.77,7.31,7.37,709095,0
2008-01-18,7.34,7.58,7.26,7.49,704672,0
2008-01-22,7.1,7.66,7.05,7.37,499781,0
2008-01-23,7.27,8.81,7.25,8.63,1293960,0
2008-01-24,8.66,8.76,8.37,8.5,647336,0
2008-01-25,8.64,9.04,8.09,8.11,983524,0
2008-01-28,8.11,8.79,8.02,8.75,734823,0
2008-01-29,8.77,9.29,8.75,9.09,702638,0
2008-01-30,9.01,9.15,8.55,8.57,711236,0
2008-01-31,8.35,9.31,8.25,9.28,1026057,0
2008-02-01,9.34,9.9,9.16,9.79,569951,0
2008-02-04,9.74,9.74,9.23,9.25,684803,0
2008-02-05,9.1,9.27,8.75,8.95,505868,0
2008-02-06,9.04,9.24,8.58,8.63,414293,0
2008-02-07,8.64,9.1,8.59,8.87,522276,0
2008-02-08,8.81,9.14,8.51,8.92,1294766,0
2008-02-11,8.96,9.25,8.61,9,845873,0
2008-02-12,9.03,9.64,8.89,9.38,489154,0
2008-02-13,9.45,9.65,9.27,9.5,440450,0
2008-02-14,9.5,9.6,8.86,9.11,497009,0
2008-02-15,8.97,9.13,8.93,8.96,400690,0
2008-02-19,9.14,9.28,8.94,9.16,259550,0
2008-02-20,9.11,9.49,8.96,9.38,249310,0
2008-02-21,9.4,9.53,8.85,8.9,277326,0
2008-02-22,8.93,9.08,8.75,9.03,265788,0
2008-02-25,9.01,9.31,8.8,9.21,475208,0
2008-02-26,9.27,9.71,9.27,9.52,661950,0
2008-02-27,9.41,9.62,9.07,9.13,414942,0
2008-02-28,9.07,9.19,8.83,8.84,327736,0
2008-02-29,8.76,8.84,8.47,8.56,535086,0
2008-03-03,8.53,8.58,7.85,7.93,979870,0
2008-03-04,7.84,8.13,7.82,8.04,949922,0
2008-03-05,8.18,8.36,8.13,8.29,532100,0
2008-03-06,8.23,8.27,7.9,7.9,439853,0
2008-03-07,7.81,8.05,7.55,7.6,456652,0
2008-03-10,7.65,7.87,7.6,7.74,481437,0
2008-03-11,8.01,8.48,7.95,8.48,371054,0
2008-03-12,8.48,8.65,8.04,8.06,370309,0
2008-03-13,8.01,8.4,7.94,8.19,524812,0
2008-03-14,8.28,8.33,7.83,7.87,1020975,0
2008-03-17,7.63,7.97,7.63,7.77,620884,0
2008-03-18,7.99,8.2,7.55,8.02,1413187,0
2008-03-19,8.15,8.31,7.92,7.92,530831,0
2008-03-20,8.04,8.2,7.85,8.01,1147107,0
2008-03-24,8.13,9.19,8.02,9,747116,0
2008-03-25,8.98,9.49,8.93,9.44,979139,0
2008-03-26,9.38,9.67,9.27,9.64,466073,0
2008-03-27,9.66,9.68,9.4,9.5,457674,0
2008-03-28,9.49,9.87,9.43,9.66,434099,0
2008-03-31,9.64,10.15,9.52,10,443928,0
2008-04-01,10.27,10.39,9.89,10.16,697655,0
2008-04-02,10.18,10.47,9.92,10.03,564722,0
2008-04-03,9.9,10.42,9.9,10.2,521004,0
2008-04-04,10.25,10.34,9.95,10.22,178505,0
2008-04-07,10.25,10.31,9.9,9.91,202715,0
2008-04-08,9.86,10.28,9.74,10.01,145447,0
2008-04-09,10.04,10.1,9.76,9.82,302866,0
2008-04-10,9.8,10.15,9.77,9.92,194281,0
2008-04-11,9.95,9.95,9.65,9.69,373159,0
2008-04-14,9.67,9.84,9.48,9.59,362271,0
2008-04-15,9.64,9.79,9.46,9.78,254525,0
2008-04-16,9.9,10.31,9.9,10.18,337038,0
2008-04-17,10.15,10.3,9.99,10.12,157835,0
2008-04-18,10.39,10.62,10.07,10.24,463706,0
2008-04-21,10.15,10.29,10.05,10.22,130381,0
2008-04-22,10.14,10.14,9.79,9.94,349886,0
2008-04-23,9.96,10.38,9.96,10.34,261304,0
2008-04-24,10.35,10.86,10.21,10.76,268921,0
2008-04-25,11.23,11.75,11.05,11.29,881912,0
2008-04-28,11.3,11.48,10.93,11.03,667130,0
2008-04-29,11.06,11.11,10.92,10.93,953890,0
2008-04-30,10.92,11.07,10.49,10.65,625323,0
2008-05-01,10.66,11.14,10.66,11.1,497445,0
2008-05-02,11.21,11.54,11.16,11.37,451055,0
2008-05-05,11.29,11.39,11.03,11.18,674210,0
2008-05-06,11.11,11.29,10.92,11.18,345207,0
2008-05-07,11.17,11.31,10.77,10.81,464196,0
2008-05-08,10.79,11.13,10.68,10.9,654626,0
2008-05-09,9.48,11.37,9.36,11.17,991659,0
2008-05-12,11.89,11.96,11.25,11.39,774313,0
2008-05-13,11.49,12.19,11.47,11.84,894184,0
2008-05-14,11.85,12.58,11.77,12.06,847441,0
2008-05-15,12.21,12.72,11.81,12.66,281459,0
2008-05-16,12.75,12.99,12.44,12.95,509538,0
2008-05-19,12.98,13.31,12.76,12.97,921183,0
2008-05-20,12.9,13.11,12.48,12.54,583605,0
2008-05-21,12.57,12.7,12.14,12.3,602376,0
2008-05-22,12.33,12.33,11.74,11.88,909333,0
2008-05-23,11.8,11.98,11.13,11.75,617056,0
2008-05-27,11.79,11.93,11.23,11.66,486095,0
2008-05-28,11.7,12.12,11.68,12.03,450198,0
2008-05-29,12.04,12.11,11.84,11.91,316418,0
2008-05-30,11.95,12.29,11.71,12.21,394721,0
2008-06-02,12.22,12.41,11.65,11.78,917957,0
2008-06-03,11.87,12.13,11.81,12.05,417877,0
2008-06-04,12.02,12.43,11.91,12.05,597857,0
2008-06-05,12.06,12.75,11.96,12.69,355329,0
2008-06-06,12.63,12.67,12.05,12.05,357505,0
2008-06-09,12.14,12.24,11.85,11.91,356049,0
2008-06-10,11.85,12.25,11.8,12,270489,0
2008-06-11,11.95,12.05,11.45,11.45,418724,0
2008-06-12,11.52,11.85,11.33,11.51,390010,0
2008-06-13,11.64,11.81,11.49,11.66,351989,0
2008-06-16,11.61,12.17,11.61,12.16,324763,0
2008-06-17,12.18,12.18,11.95,12,247611,0
2008-06-18,11.94,12.05,11.6,11.64,333382,0
2008-06-19,11.63,11.81,11.52,11.74,379717,0
2008-06-20,11.69,11.71,11.2,11.38,431365,0
2008-06-23,11.44,11.53,10.95,11,378972,0
2008-06-24,11.07,11.14,10.7,10.71,710082,0
2008-06-25,10.72,11.19,10.67,10.76,513798,0
2008-06-26,10.64,10.8,10.23,10.26,325346,0
2008-06-27,10.26,10.38,10.05,10.37,793214,0
2008-06-30,10.4,10.7,10.21,10.61,497233,0
2008-07-01,10.46,10.68,10.29,10.6,461551,0
2008-07-02,10.63,10.75,10.27,10.27,461530,0
2008-07-03,10.33,10.67,10.25,10.37,349266,0
2008-07-07,10.43,10.64,10.23,10.36,490239,0
2008-07-08,10.36,11.48,10.26,11.44,468173,0
2008-07-09,11.47,11.68,11.11,11.15,422040,0
2008-07-10,11.14,11.48,10.4,10.62,577202,0
2008-07-11,10.5,10.59,10.07,10.43,593575,0
2008-07-14,10.54,10.79,10,10.06,463799,0
2008-07-15,9.95,10.56,9.53,10.36,363788,0
2008-07-16,10.48,11.2,10.43,11.08,594741,0
2008-07-17,11.14,11.49,10.63,11.42,474109,0
2008-07-18,11.44,11.44,10.98,11.32,230886,0
2008-07-21,11.36,11.65,11.21,11.4,410116,0
2008-07-22,11.39,12.63,11.39,12.49,923038,0
2008-07-23,12.52,13.24,12.52,13.06,665307,0
2008-07-24,13.12,13.12,12,12.19,569936,0
2008-07-25,12.24,13.18,12.24,12.86,554531,0
2008-07-28,12.86,12.86,11.7,11.98,596365,0
2008-07-29,12,13.02,11.83,12.74,491480,0
2008-07-30,13.1,13.84,13.1,13.66,1247687,0
2008-07-31,13.48,13.96,13.23,13.36,670281,0
2008-08-01,13.39,13.46,12.82,13.14,590735,0
2008-08-04,13.18,13.32,12.7,13,277143,0
2008-08-05,13.11,13.98,12.99,13.87,617886,0
2008-08-06,13.79,14.07,13.53,13.74,577948,0
2008-08-07,13.8,13.8,13.36,13.54,453521,0
2008-08-08,15.35,15.35,13.76,14.7,3310579,0
2008-08-11,15.44,15.77,14.91,15.2,2095849,0
2008-08-12,15.2,15.25,14.62,14.83,993923,0
2008-08-13,14.75,14.87,14.53,14.82,432902,0
2008-08-14,14.66,15.88,14.65,15.78,1045590,0
2008-08-15,15.94,16.19,15.41,16.18,937137,0
2008-08-18,16.19,16.91,15.98,16.43,1447069,0
2008-08-19,16.25,16.37,15.65,15.74,1120577,0
2008-08-20,15.87,16.23,15.4,16,799512,0
2008-08-21,15.77,15.97,15.51,15.93,1029605,0
2008-08-22,15.95,16.3,15.62,15.97,1056482,0
2008-08-25,15.9,15.99,15.25,15.39,983029,0
2008-08-26,15.4,15.62,15.09,15.55,768543,0
2008-08-27,15.56,16.04,15.42,15.89,1155072,0
2008-08-28,16,16.37,15.91,16.19,970397,0
2008-08-29,16.14,16.59,15.8,16.28,711608,0
2008-09-02,16.6,17.2,16.38,16.75,1303535,0
2008-09-03,16.78,16.95,16.61,16.82,839713,0
2008-09-04,16.67,16.94,15.5,15.69,722689,0
2008-09-05,15.51,16.04,15.37,15.81,1200531,0
2008-09-08,16.41,16.99,15.99,16.26,980721,0
2008-09-09,16.3,16.43,15.51,15.61,1154410,0
2008-09-10,15.88,15.98,15.38,15.82,796945,0
2008-09-11,15.5,16.15,15.07,16.11,851198,0
2008-09-12,15.91,16.58,15.84,16.5,724960,0
2008-09-15,16.4,16.72,16.02,16.29,690576,0
2008-09-16,16.31,16.99,16.1,16.87,1033142,0
2008-09-17,16.73,16.92,15.97,16.41,959515,0
2008-09-18,16.67,17.49,15.89,16.97,1956545,0
2008-09-19,17.56,18.74,17.33,17.72,1856878,0
2008-09-22,17.93,18,17,17.16,855200,0
2008-09-23,17.24,17.43,15.98,16.08,1537186,0
2008-09-24,16.08,16.53,16.02,16.36,642517,0
2008-09-25,16.54,16.63,15.83,16.06,690323,0
2008-09-26,15.78,16.5,15.48,16.49,416650,0
2008-09-29,16.09,16.99,15.57,16.05,1271050,0
2008-09-30,16.24,16.63,15.07,15.62,1469936,0
2008-10-01,15.36,15.39,14.55,14.84,1148368,0
2008-10-02,14.59,14.61,13.55,13.66,1193758,0
2008-10-03,14.07,14.38,13.52,13.56,1152129,0
2008-10-06,13.32,13.99,12.48,13.87,1317607,0
2008-10-07,13.95,14.36,13.52,13.58,838321,0
2008-10-08,13.13,14.44,12.79,13.7,790846,0
2008-10-09,14.01,14.32,12.28,12.43,903353,0
2008-10-10,12.53,14.79,11.57,14.59,1308505,0
2008-10-13,15.17,15.19,13.87,14.62,1001984,0
2008-10-14,15.49,16.9,13.89,14.02,1406667,0
2008-10-15,13.92,14.72,12.69,12.69,604756,0
2008-10-16,12.8,13.72,12.47,13.68,978906,0
2008-10-17,13.13,14.4,12.33,13.67,952155,0
2008-10-20,13.88,14.51,13.53,14.49,796977,0
2008-10-21,14.18,14.48,13.45,13.6,1003572,0
2008-10-22,13.49,14.03,11.9,12.25,1874475,0
2008-10-23,12.25,12.69,11.31,12.25,1340310,0
2008-10-24,11.22,12.22,11.22,11.39,757371,0
2008-10-27,11.3,12.08,10.42,10.46,1080957,0
2008-10-28,10.54,11.5,10.54,11.48,963213,0
2008-10-29,11.2,12.38,11.15,11.84,722264,0
2008-10-30,12.09,13.5,11.98,13.15,1110485,0
2008-10-31,13.02,13.84,12.76,13.68,819111,0
2008-11-03,13.65,14.07,12.63,14,708549,0
2008-11-04,14.24,14.24,13.18,13.58,965052,0
2008-11-05,13.39,13.85,12.5,12.75,952452,0
2008-11-06,12.52,13.27,12.41,12.79,619118,0
2008-11-07,12.89,13.33,12.67,13.25,708601,0
2008-11-10,13.63,13.68,12.78,12.92,501403,0
2008-11-11,12.8,13.48,12.33,12.92,551625,0
2008-11-12,12.6,13.07,11.21,11.29,931260,0
2008-11-13,11.36,11.77,10.12,11.67,1141419,0
2008-11-14,11.98,12.08,11.25,11.25,783819,0
2008-11-17,11.09,11.85,11.06,11.42,706808,0
2008-11-18,11.49,11.91,10.58,11.07,1005711,0
2008-11-19,10.65,10.99,9.9,10.07,1240613,0
2008-11-20,10.05,10.43,9.62,9.72,1007796,0
2008-11-21,9.79,10.15,9.01,9.98,978640,0
2008-11-24,10.21,11.19,10.16,10.98,942638,0
2008-11-25,11.2,11.26,10.41,10.92,745008,0
2008-11-26,10.6,12.12,10.54,11.74,818386,0
2008-11-28,11.22,11.83,11.22,11.82,347012,0
2008-12-01,11.5,12.2,11.1,11.43,1100927,0
2008-12-02,12.18,12.19,10.07,10.82,2402863,0
2008-12-03,10.82,11.8,10.64,11.63,1342069,0
2008-12-04,11.44,12.01,10.78,11.1,1094778,0
2008-12-05,10.88,12.5,10.8,12.36,924691,0
2008-12-08,12.5,13.23,12.19,13.16,915419,0
2008-12-09,12.56,13.44,12.34,12.57,678666,0
2008-12-10,12.77,13.27,12.68,13.07,416606,0
2008-12-11,12.94,13.3,12.04,12.2,438501,0
2008-12-12,11.87,12.91,11.64,12.76,466358,0
2008-12-15,12.78,13.12,12.13,12.43,508429,0
2008-12-16,12.56,13.29,12.34,13.24,661385,0
2008-12-17,13.25,13.72,12.99,13.59,656277,0
2008-12-18,13.46,14.02,13.07,13.4,585308,0
2008-12-19,13.61,14.41,13.48,13.99,1535090,0
2008-12-22,14,14,13.35,14,525272,0
2008-12-23,14,14.38,12.77,12.97,549049,0
2008-12-24,13.02,13.02,12.63,12.64,175227,0
2008-12-26,12.76,13.23,12.57,13.22,129379,0
2008-12-29,13.08,13.08,12.25,12.82,633371,0
2008-12-30,13.11,13.87,13,13.8,607164,0
2008-12-31,13.89,14.24,13.8,13.88,761636,0
2009-01-02,14.02,14.55,13.7,14.37,720862,0
2009-01-05,14.5,15.05,14.18,14.99,783880,0
2009-01-06,15,15.04,14.09,14.2,402244,0
2009-01-07,14.14,14.59,13.85,14,1192511,0
2009-01-08,14.01,14.08,13.68,13.88,1249361,0
2009-01-09,13.84,13.95,13.2,13.46,451729,0
2009-01-12,13.48,13.67,12.7,12.86,260901,0
2009-01-13,12.87,13.29,12.78,13.23,449733,0
2009-01-14,13.1,13.13,12.65,12.91,425644,0
2009-01-15,12.93,13.9,12.82,13.62,483851,0
2009-01-16,13.67,13.91,13.06,13.51,468330,0
2009-01-20,13.37,13.47,12.43,12.6,429278,0
2009-01-21,12.67,12.99,12.14,12.93,358536,0
2009-01-22,12.78,12.8,12.05,12.4,366424,0
2009-01-23,12.24,12.67,12.05,12.43,208920,0
2009-01-26,12.41,13.08,12.3,12.86,293071,0
2009-01-27,12.95,13.18,12.47,12.63,193648,0
2009-01-28,12.97,13.64,12.89,13.3,287660,0
2009-01-29,13.18,13.41,12.56,12.74,267608,0
2009-01-30,12.86,13.1,12.47,12.73,414114,0
2009-02-02,12.71,13.01,12.47,12.9,505806,0
2009-02-03,13.05,13.44,12.87,12.9,465771,0
2009-02-04,12.12,12.28,9.81,12.06,2956927,0
2009-02-05,11.98,12.39,11.86,11.9,735217,0
2009-02-06,13.66,13.79,12.07,12.29,1827762,0
2009-02-09,12.17,12.31,11.83,12.21,559077,0
2009-02-10,12.15,12.99,12.09,12.26,859109,0
2009-02-11,12.28,12.9,12.26,12.66,671998,0
2009-02-12,12.6,13,12.38,12.94,679006,0
2009-02-13,12.95,13.01,12.75,12.91,469125,0
2009-02-17,12.65,12.79,11.85,12.41,1279372,0
2009-02-18,12.49,12.49,11.81,12.05,417518,0
2009-02-19,12.09,12.09,11.3,11.32,642931,0
2009-02-20,11.26,11.46,10.62,11.03,496048,0
2009-02-23,11.11,11.17,10.47,10.57,414822,0
2009-02-24,10.63,11.1,10.38,10.98,415054,0
2009-02-25,11.02,11.09,10.6,10.71,407346,0
2009-02-26,10.78,11.06,10.68,10.88,337610,0
2009-02-27,10.82,11.39,10.64,10.97,391040,0
2009-03-02,10.97,11.17,10.57,10.92,487674,0
2009-03-03,11.01,11.01,10.64,10.84,881175,0
2009-03-04,10.65,11.27,10.65,10.94,653086,0
2009-03-05,10.88,11.19,10.84,11,662273,0
2009-03-06,11,11,10.56,10.84,574956,0
2009-03-09,10.68,11,10.67,10.8,507688,0
2009-03-10,10.91,11.16,10.66,11,600503,0
2009-03-11,11.08,11.34,10.9,10.95,412530,0
2009-03-12,10.92,11.54,10.89,11.38,1212222,0
2009-03-13,11.44,12.78,11.26,12.65,1701248,0
2009-03-16,12.7,12.75,12.06,12.12,499357,0
2009-03-17,12.08,12.71,11.99,12.71,398516,0
2009-03-18,12.68,13.33,12.49,13.12,475773,0
2009-03-19,13.16,13.29,12.22,12.25,619295,0
2009-03-20,12.4,12.4,11.31,11.31,640950,0
2009-03-23,11.67,13.01,11.41,13,571849,0
2009-03-24,13.11,13.44,12.48,12.48,488113,0
2009-03-25,12.68,14.1,12.66,13.67,1208976,0
2009-03-26,13.7,14.68,13.69,14.68,943435,0
2009-03-27,14.2,14.28,13.87,13.97,623426,0
2009-03-30,13.75,13.75,12.85,13.21,513087,0
2009-03-31,13.43,13.69,13.21,13.39,645208,0
2009-04-01,13.38,14.05,12.78,13.97,428559,0
2009-04-02,14.32,14.71,14.1,14.29,609355,0
2009-04-03,14.21,14.38,13.63,14.22,405594,0
2009-04-06,14.06,14.21,13.37,14.05,358214,0
2009-04-07,13.94,14.12,13.41,13.42,250647,0
2009-04-08,13.49,13.79,13.37,13.78,191048,0
2009-04-09,14.04,14.94,13.85,14.51,416699,0
2009-04-13,14.48,14.58,14.08,14.43,331429,0
2009-04-14,14.38,14.46,13.59,13.72,387855,0
2009-04-15,13.72,14.15,13.68,14,284805,0
2009-04-16,14.19,14.72,13.85,14.57,488819,0
2009-04-17,14.62,14.92,14.33,14.83,397088,0
2009-04-20,14.72,14.72,13.78,13.9,312603,0
2009-04-21,13.88,14.3,13.71,14.21,343268,0
2009-04-22,14.11,14.43,14,14.06,369736,0
2009-04-23,14.05,14.2,13.87,14.09,297434,0
2009-04-24,14.22,15.06,14.05,14.89,391648,0
2009-04-27,14.79,15.02,14.14,14.65,691457,0
2009-04-28,14.58,15.15,14.44,14.89,556457,0
2009-04-29,14.96,15.8,14.88,15.77,455063,0
2009-04-30,15.95,16.18,15.8,15.9,1048070,0
2009-05-01,15.96,17.71,15.96,17.11,1238600,0
2009-05-04,17.36,17.92,17.29,17.65,958993,0
2009-05-05,17.78,18.12,16.56,17,607146,0
2009-05-06,17.04,17.09,16,16.46,601002,0
2009-05-07,16.55,16.7,15.92,16.22,523143,0
2009-05-08,17,17.17,15.41,15.7,1048512,0
2009-05-11,15.3,15.76,15.02,15.19,749011,0
2009-05-12,15.17,15.32,14.83,15.13,611390,0
2009-05-13,15.12,15.12,14.33,14.45,644102,0
2009-05-14,14.44,15.01,14.38,14.77,556079,0
2009-05-15,14.74,14.86,14.2,14.43,428345,0
2009-05-18,14.53,14.92,14.44,14.87,315313,0
2009-05-19,14.6,14.74,14.14,14.56,675196,0
2009-05-20,14.6,14.9,13.99,14.1,484890,0
2009-05-21,13.92,14.25,13.43,13.69,463705,0
2009-05-22,13.73,13.82,13.51,13.55,338713,0
2009-05-26,13.47,14.41,13.38,14.33,361310,0
2009-05-27,14.2,14.55,13.92,13.93,353108,0
2009-05-28,13.99,14.17,13.6,14,694792,0
2009-05-29,14.09,14.5,13.8,14.5,555539,0
2009-06-01,14.76,15.11,14.62,15.01,516345,0
2009-06-02,15.02,16,14.78,15.83,569216,0
2009-06-03,15.75,15.76,15.35,15.74,311272,0
2009-06-04,15.78,16.14,15.6,16.05,358821,0
2009-06-05,16.09,16.58,15.88,16.41,404102,0
2009-06-08,16.13,16.44,15.85,16.31,495736,0
2009-06-09,16.34,16.83,16.24,16.24,395487,0
2009-06-10,16.29,16.35,15.23,15.66,312673,0
2009-06-11,15.15,15.75,15.15,15.2,379514,0
2009-06-12,15.23,15.23,14.5,14.6,407752,0
2009-06-15,14.54,14.54,13.99,14.28,559490,0
2009-06-16,14.24,14.47,13.7,13.74,475089,0
2009-06-17,13.76,14.12,13.36,13.98,712770,0
2009-06-18,14,14.01,13.58,13.86,259938,0
2009-06-19,14.12,14.12,13.17,13.17,732556,0
2009-06-22,13.17,13.42,12.26,13.08,945897,0
2009-06-23,13.24,13.62,13.03,13.31,512279,0
2009-06-24,13.46,14.02,13.21,13.55,378475,0
2009-06-25,13.5,14.01,13.5,13.93,268960,0
2009-06-26,13.89,14.24,13.8,14.18,1133329,0
2009-06-29,14.15,14.61,13.94,14.46,318797,0
2009-06-30,14.48,14.6,14.19,14.46,589780,0
2009-07-01,14.52,15.49,14.38,14.83,930149,0
2009-07-02,14.73,14.81,14.02,14.16,354841,0
2009-07-06,14.14,14.5,13.97,14.08,334530,0
2009-07-07,14.13,14.39,13.97,14.05,373416,0
2009-07-08,14.1,14.38,13.76,14.17,519657,0
2009-07-09,14.28,14.34,13.92,14.11,359786,0
2009-07-10,14.04,14.33,13.85,14.32,567706,0
2009-07-13,14.33,14.56,14.05,14.37,454076,0
2009-07-14,14.34,14.48,14.06,14.44,286484,0
2009-07-15,14.64,15.03,14.5,14.81,433835,0
2009-07-16,14.67,15.31,14.62,15.22,384129,0
2009-07-17,15.28,16.03,15.21,15.95,832663,0
2009-07-20,15.86,16.25,15.79,16.03,336882,0
2009-07-21,16,16,15.22,15.36,442070,0
2009-07-22,15.25,16,15.25,15.44,401703,0
2009-07-23,15.39,15.96,15.09,15.95,396284,0
2009-07-24,15.88,16,15.44,15.89,226457,0
2009-07-27,15.91,16.02,15.58,16.02,280649,0
2009-07-28,15.96,16.36,15.68,16.27,508178,0
2009-07-29,16.1,16.55,15.65,16.51,602739,0
2009-07-30,16.57,17.14,16.42,16.92,450532,0
2009-07-31,16.8,17.45,16.74,16.77,607989,0
2009-08-03,17.03,17.29,16.25,16.71,350037,0
2009-08-04,16.55,16.96,16.26,16.64,223896,0
2009-08-05,16.7,17.5,16.51,17.15,1040318,0
2009-08-06,17.22,17.4,16.24,16.32,992103,0
2009-08-07,16.99,17.11,15.36,15.97,1425952,0
2009-08-10,15.85,16.18,15.7,15.78,571374,0
2009-08-11,15.75,16,15.62,15.9,376929,0
2009-08-12,15.96,16,15.52,15.84,499269,0
2009-08-13,15.88,16.34,15.52,16.09,667377,0
2009-08-14,16.12,16.33,15.68,16.05,419006,0
2009-08-17,15.9,15.9,15.08,15.16,363017,0
2009-08-18,15.29,15.89,15.05,15.74,577148,0
2009-08-19,15.49,16.12,15.37,16.04,472362,0
2009-08-20,16,16.26,15.87,16.06,279792,0
2009-08-21,16.28,16.83,16.08,16.64,545755,0
2009-08-24,16.73,17.35,16.65,17.01,544172,0
2009-08-25,17.16,17.24,16.82,16.86,229207,0
2009-08-26,16.86,17.19,16.57,16.85,152113,0
2009-08-27,16.74,16.95,16.14,16.82,332959,0
2009-08-28,16.94,17.2,16.83,16.94,524560,0
2009-08-31,16.85,16.91,16.53,16.82,230077,0
2009-09-01,16.63,16.93,15.82,15.89,341133,0
2009-09-02,15.85,16.06,15.31,15.52,599563,0
2009-09-03,15.64,15.87,15.42,15.84,169073,0
2009-09-04,15.76,15.95,15.51,15.84,150721,0
2009-09-08,15.91,16.1,15.61,16.08,297359,0
2009-09-09,16.12,16.58,15.99,16.37,129445,0
2009-09-10,16.38,16.42,16.03,16.15,153260,0
2009-09-11,16.12,16.26,15.85,16.08,365505,0
2009-09-14,15.92,15.92,15.53,15.75,371398,0
2009-09-15,15.67,15.83,15.45,15.62,256284,0
2009-09-16,15.74,16.16,15.74,16.14,747622,0
2009-09-17,16.16,16.58,16.1,16.36,296359,0
2009-09-18,16.32,16.72,16.28,16.43,714827,0
2009-09-21,16.33,16.57,16.2,16.49,150354,0
2009-09-22,16.55,16.73,16.32,16.6,286723,0
2009-09-23,16.61,16.79,16.35,16.57,263643,0
2009-09-24,16.58,16.66,15.98,16.07,334372,0
2009-09-25,16,16.11,15.75,15.86,450733,0
2009-09-28,15.97,16.27,15.81,16.19,177637,0
2009-09-29,16.25,16.43,15.95,16.33,249256,0
2009-09-30,16.29,16.29,15.85,15.98,386641,0
2009-10-01,15.91,15.96,15.59,15.64,334401,0
2009-10-02,15.61,15.77,15.23,15.41,448399,0
2009-10-05,15.43,15.57,15.22,15.5,333933,0
2009-10-06,15.54,15.76,15.33,15.55,151974,0
2009-10-07,15.42,15.65,15.35,15.62,163869,0
2009-10-08,15.76,16.05,15.64,15.72,317121,0
2009-10-09,15.72,16.03,15.5,15.96,217486,0
2009-10-12,16.02,16.03,15.84,15.92,169980,0
2009-10-13,15.9,15.99,15.62,15.78,179561,0
2009-10-14,15.94,16.05,15.7,15.81,101818,0
2009-10-15,15.75,15.96,15.55,15.62,285845,0
2009-10-16,15.56,16.17,15.33,16.08,397954,0
2009-10-19,16.08,16.45,15.93,15.97,311926,0
2009-10-20,15.91,16,15.38,15.63,347758,0
2009-10-21,15.51,15.99,15.26,15.31,342125,0
2009-10-22,15.33,15.58,15.12,15.48,242396,0
2009-10-23,15.48,15.65,15.25,15.32,277023,0
2009-10-26,15.28,15.72,14.8,14.86,383883,0
2009-10-27,14.95,15.35,14.75,14.91,510102,0
2009-10-28,14.81,14.82,14.45,14.5,306734,0
2009-10-29,14.67,14.83,14.47,14.65,281823,0
2009-10-30,14.54,14.84,14.3,14.36,441960,0
2009-11-02,14.4,14.69,14.03,14.31,323919,0
2009-11-03,14.25,14.48,14.04,14.48,200382,0
2009-11-04,14.5,14.64,14.29,14.4,284916,0
2009-11-05,14.53,14.78,14.41,14.72,293510,0
2009-11-06,14.53,14.78,14.3,14.45,177310,0
2009-11-09,14.6,14.69,14.49,14.55,169059,0
2009-11-10,14.41,14.63,14.2,14.41,568289,0
2009-11-11,14.39,14.82,14.2,14.6,1451034,0
2009-11-12,14.55,14.92,14.55,14.59,672766,0
2009-11-13,14.62,15.15,14.57,15.15,282015,0
2009-11-16,15.34,16.01,15.34,15.83,542347,0
2009-11-17,15.75,15.95,15.62,15.91,251279,0
2009-11-18,15.83,15.96,15.55,15.81,590244,0
2009-11-19,15.65,15.68,15.33,15.35,670746,0
2009-11-20,15.27,15.59,15.18,15.35,760500,0
2009-11-23,15.58,15.9,15.43,15.71,357767,0
2009-11-24,15.67,15.8,15.52,15.6,259430,0
2009-11-25,15.6,15.79,15.51,15.6,163861,0
2009-11-27,15.28,15.57,15.27,15.45,181204,0
2009-11-30,15.47,15.51,15.11,15.37,658387,0
2009-12-01,16.51,17.05,16.13,16.38,2235683,0
2009-12-02,16.52,16.65,15.71,15.95,1399836,0
2009-12-03,16.15,16.4,15.85,15.96,1061452,0
2009-12-04,16.25,16.66,16.16,16.54,959660,0
2009-12-07,16.49,16.72,16.39,16.6,611281,0
2009-12-08,16.45,16.65,16.16,16.45,415119,0
2009-12-09,16.51,16.51,15.7,16.06,1049076,0
2009-12-10,16.07,16.07,15.85,15.92,634629,0
2009-12-11,16,16.19,15.92,16.03,169817,0
2009-12-14,16.17,16.21,15.82,16.15,153060,0
2009-12-15,16.15,16.52,16.01,16.29,507498,0
2009-12-16,16.46,16.47,16.04,16.1,247134,0
2009-12-17,15.96,16.17,15.89,16.1,205648,0
2009-12-18,16.31,16.37,15.97,16.29,602777,0
2009-12-21,16.32,16.51,16.14,16.3,187984,0
2009-12-22,16.25,16.77,16.25,16.5,277134,0
2009-12-23,16.54,16.71,16.41,16.52,198949,0
2009-12-24,16.59,16.9,16.46,16.72,106105,0
2009-12-28,16.8,16.88,16.46,16.58,111407,0
2009-12-29,16.56,16.95,16.43,16.89,322686,0
2009-12-30,16.85,16.9,16.28,16.34,266513,0
2009-12-31,16.38,16.44,16,16,211746,0
2010-01-04,16.12,16.81,16.12,16.77,387291,0
2010-01-05,16.8,16.87,16.15,16.65,657229,0
2010-01-06,16.58,16.71,16.15,16.25,587576,0
2010-01-07,16.29,16.61,16.17,16.57,255922,0
2010-01-08,16.46,16.77,16.36,16.65,283936,0
2010-01-11,16.68,16.9,16.64,16.71,330896,0
2010-01-12,16.55,16.64,16.45,16.49,192494,0
2010-01-13,16.5,16.77,16.33,16.7,235722,0
2010-01-14,16.62,16.87,16.56,16.81,367751,0
2010-01-15,16.89,16.92,16.71,16.81,464372,0
2010-01-19,16.76,17.5,16.67,17.42,438257,0
2010-01-20,17.19,17.44,16.74,17.01,228945,0
2010-01-21,17.03,17.25,16.72,16.78,187572,0
2010-01-22,16.75,16.88,16.47,16.63,417597,0
2010-01-25,16.71,16.85,16.56,16.58,221862,0
2010-01-26,16.6,16.68,16.36,16.44,452972,0
2010-01-27,16.32,16.6,16.28,16.58,287451,0
2010-01-28,16.65,16.67,16.34,16.57,278488,0
2010-01-29,16.57,16.97,16.57,16.8,419222,0
2010-02-01,16.81,16.81,16.66,16.73,835478,0
2010-02-02,16.69,16.85,16.54,16.77,312073,0
2010-02-03,16.7,16.75,15.92,16.5,489790,0
2010-02-04,16.92,17.29,16.45,16.84,991937,0
2010-02-05,16.94,17.05,16.55,16.8,348022,0
2010-02-08,16.83,17.06,16.58,16.66,204924,0
2010-02-09,16.89,16.93,16.37,16.48,559739,0
2010-02-10,16.43,16.46,16.14,16.39,620492,0
2010-02-11,16.29,17.08,16.18,16.99,329235,0
2010-02-12,16.81,17.33,16.78,17.33,212149,0
2010-02-16,17.41,17.44,17.14,17.24,277313,0
2010-02-17,17.34,17.34,17.09,17.18,363109,0
2010-02-18,17.2,17.37,17,17.37,473103,0
2010-02-19,17.28,17.65,17.08,17.61,360429,0
2010-02-22,17.6,17.74,17.48,17.49,140975,0
2010-02-23,17.51,17.64,17.25,17.47,192256,0
2010-02-24,17.51,17.83,17.32,17.75,175935,0
2010-02-25,17.61,17.85,17.45,17.75,296328,0
2010-02-26,17.73,17.73,17.28,17.4,245460,0
2010-03-01,17.55,18.49,17.45,18.19,624154,0
2010-03-02,18.26,18.7,18.1,18.62,362171,0
2010-03-03,18.7,18.9,18.65,18.75,280042,0
2010-03-04,18.82,19.03,18.69,18.78,666052,0
2010-03-05,18.81,19,18.81,18.91,372676,0
2010-03-08,18.96,19.09,18.72,18.83,433928,0
2010-03-09,18.85,19.12,18.82,19,610523,0
2010-03-10,18.97,19.38,18.91,19.05,518935,0
2010-03-11,18.92,19.12,18.72,19.1,167678,0
2010-03-12,19.19,19.19,18.92,19.11,306569,0
2010-03-15,18.43,18.78,18.4,18.61,540659,0
2010-03-16,18.63,18.99,18.38,18.98,393394,0
2010-03-17,18.96,19.07,18.87,18.97,436406,0
2010-03-18,18.98,19.03,18.81,18.88,162881,0
2010-03-19,18.98,19.05,18.57,18.89,392530,0
2010-03-22,18.83,19.08,18.54,19,384046,0
2010-03-23,18.93,19.3,18.53,19.2,620354,0
2010-03-24,19.14,19.21,18.85,18.89,194902,0
2010-03-25,19.06,19.34,18.84,19.28,669542,0
2010-03-26,19.25,19.49,19.1,19.2,362566,0
2010-03-29,19.17,19.44,19.08,19.31,277503,0
2010-03-30,19.27,19.5,19.21,19.31,196547,0
2010-03-31,19.21,19.49,19.1,19.13,472856,0
2010-04-01,19.3,19.55,19.14,19.45,242779,0
2010-04-05,19.45,20.24,19.45,20.03,485598,0
2010-04-06,19.94,20.05,19.83,19.97,263728,0
2010-04-07,19.89,20.03,19.52,19.69,296589,0
2010-04-08,19.68,19.77,19.37,19.61,172953,0
2010-04-09,19.57,19.76,19.41,19.68,159983,0
2010-04-12,19.72,19.89,19.52,19.75,204442,0
2010-04-13,19.65,20.01,19.57,19.94,744245,0
2010-04-14,20.09,20.91,19.98,20.89,1033485,0
2010-04-15,20.78,20.81,20.35,20.68,618494,0
2010-04-16,20.69,20.72,20.11,20.45,420313,0
2010-04-19,20.43,20.54,20.18,20.48,678011,0
2010-04-20,20.5,20.98,20.41,20.69,423771,0
2010-04-21,20.65,20.86,20.47,20.75,413245,0
2010-04-22,20.65,21.43,20.45,21.32,371177,0
2010-04-23,21.32,21.77,21.15,21.46,266533,0
2010-04-26,21.49,22.11,21.46,21.83,368443,0
2010-04-27,21.78,22.24,21.49,21.56,642110,0
2010-04-28,21.8,22.23,21.67,22.11,564603,0
2010-04-29,22.15,23.1,22.13,22.81,572060,0
2010-04-30,22.87,23.11,22.2,22.2,432125,0
2010-05-03,22.26,22.64,22.07,22.49,812566,0
2010-05-04,22.38,22.38,21.69,21.97,680169,0
2010-05-05,21.95,21.95,21.35,21.4,617200,0
2010-05-06,21.33,21.62,19.07,19.93,1664831,0
2010-05-07,19.7,20.16,18.91,19.92,1279434,0
2010-05-10,21.16,22.18,21.1,21.36,475033,0
2010-05-11,21.27,22.08,21.02,21.71,564719,0
2010-05-12,21.76,22.75,21.7,22.63,396491,0
2010-05-13,22.5,22.87,22.21,22.31,367403,0
2010-05-14,22.17,22.17,21.46,21.74,383668,0
2010-05-17,21.82,22.01,21.14,21.92,303853,0
2010-05-18,22.14,22.21,21.28,21.45,775448,0
2010-05-19,21.45,21.87,20.68,20.82,410045,0
2010-05-20,20.43,20.54,18.93,19.23,1076935,0
2010-05-21,18.98,19.74,18.66,19.4,595920,0
2010-05-24,19.13,19.62,19.1,19.4,341452,0
2010-05-25,19.11,19.94,18.82,19.79,778185,0
2010-05-26,19.91,20.56,19.81,20.32,1030322,0
2010-05-27,20.74,21.31,20.46,21.29,477834,0
2010-05-28,21.2,21.32,20.82,21,348405,0
2010-06-01,20.87,21,20.08,20.09,435778,0
2010-06-02,20.3,20.59,19.9,20.57,384656,0
2010-06-03,20.49,20.61,19.67,20.11,844238,0
2010-06-04,19.71,19.89,18.98,19.02,767897,0
2010-06-07,19.05,19.33,18.68,19.01,652252,0
2010-06-08,19.15,19.15,18.5,18.91,1047956,0
2010-06-09,18.99,19.16,18.33,18.58,544428,0
2010-06-10,18.8,19.86,18.57,19.73,728524,0
2010-06-11,19.62,19.85,19.38,19.69,362517,0
2010-06-14,19.81,20.1,19.66,19.76,654087,0
2010-06-15,19.77,20.37,19.68,20.32,574511,0
2010-06-16,20.12,20.3,19.92,19.94,537628,0
2010-06-17,20.11,20.12,19.04,19.31,604600,0
2010-06-18,19.43,19.72,19.21,19.38,783587,0
2010-06-21,19.69,19.89,18.78,19,650955,0
2010-06-22,19,19.19,18,18.06,534542,0
2010-06-23,18,18.59,17.87,18.42,904256,0
2010-06-24,18.27,18.72,18.15,18.4,467127,0
2010-06-25,18.52,19.09,18.24,18.59,947371,0
2010-06-28,18.62,19.08,18.28,18.87,537703,0
2010-06-29,18.5,18.65,18.1,18.26,472116,0
2010-06-30,18.3,18.54,17.89,18.02,662799,0
2010-07-01,17.97,18.13,16.75,17.17,1490482,0
2010-07-02,17.24,17.39,16.75,16.88,291289,0
2010-07-06,17.1,17.35,16.43,16.48,413911,0
2010-07-07,16.48,17.25,16.35,17.24,482021,0
2010-07-08,17.45,17.66,16.92,17.66,662273,0
2010-07-09,17.58,17.97,17.49,17.66,679691,0
2010-07-12,17.6,17.87,17.54,17.71,354499,0
2010-07-13,17.97,18.46,17.82,18.08,682564,0
2010-07-14,17.98,18.18,17.82,18.18,213584,0
2010-07-15,18.16,18.22,17.82,18.08,235130,0
2010-07-16,17.89,17.99,17.71,17.76,971379,0
2010-07-19,17.77,17.81,17.42,17.59,569031,0
2010-07-20,17.35,17.8,17.23,17.74,273613,0
2010-07-21,17.83,18,17.4,17.4,214006,0
2010-07-22,17.68,17.92,17.47,17.66,482749,0
2010-07-23,17.62,18.22,17.44,18.09,845819,0
2010-07-26,18.09,18.5,18,18.5,693976,0
2010-07-27,18.63,18.81,18.15,18.23,530004,0
2010-07-28,18.13,18.21,17.25,17.46,740215,0
2010-07-29,17.49,17.81,17,17.27,370864,0
2010-07-30,17.06,17.28,16.83,17.06,639184,0
2010-08-02,17.22,17.42,17.01,17.21,647420,0
2010-08-03,17.13,17.2,16.77,16.79,833493,0
2010-08-04,16.84,16.94,16.35,16.55,1429203,0
2010-08-05,15.05,15.7,14.61,14.88,3611816,0
2010-08-06,14.51,15,14.25,14.75,1712546,0
2010-08-09,14.73,14.92,14.59,14.84,522070,0
2010-08-10,14.6,14.73,14.4,14.61,557028,0
2010-08-11,14.37,14.4,14.12,14.17,678428,0
2010-08-12,14,14.21,13.94,14.11,477975,0
2010-08-13,14.02,14.14,13.94,14,407628,0
2010-08-16,13.89,14.12,13.8,14.05,364201,0
2010-08-17,14.13,14.31,13.96,14.25,865816,0
2010-08-18,14.25,14.38,14.03,14.31,552851,0
2010-08-19,14.21,14.23,14,14.13,773952,0
2010-08-20,14.06,14.19,13.93,14.12,571334,0
2010-08-23,14.22,14.24,13.86,13.87,409560,0
2010-08-24,13.76,13.95,13.62,13.76,635119,0
2010-08-25,13.61,14.11,13.52,14.02,808742,0
2010-08-26,14.12,14.16,13.74,13.76,450995,0
2010-08-27,13.91,14,13.6,13.99,542960,0
2010-08-30,13.97,14.15,13.79,13.84,560736,0
2010-08-31,13.79,14.1,13.7,13.93,731295,0
2010-09-01,14.18,14.58,14.08,14.58,492653,0
2010-09-02,14.51,15.13,14.46,15.09,775488,0
2010-09-03,15.27,15.36,14.69,14.98,364329,0
2010-09-07,14.94,15.02,14.55,14.59,188208,0
2010-09-08,14.65,14.84,14.44,14.48,457287,0
2010-09-09,14.65,14.76,14.4,14.56,228934,0
2010-09-10,14.61,14.94,14.54,14.6,228969,0
2010-09-13,14.7,14.9,14.65,14.76,424703,0
2010-09-14,14.68,14.74,14.55,14.67,772107,0
2010-09-15,14.56,14.62,14.2,14.38,1100227,0
2010-09-16,14.31,14.35,14.04,14.13,354784,0
2010-09-17,14.21,14.3,13.97,14.15,829894,0
2010-09-20,14.16,14.37,13.92,14.27,807626,0
2010-09-21,14.21,14.57,14.2,14.34,413668,0
2010-09-22,14.27,14.5,13.94,14.2,341416,0
2010-09-23,14.05,14.38,14.05,14.2,469216,0
2010-09-24,14.35,14.64,14.3,14.64,472706,0
2010-09-27,14.6,14.63,14.46,14.5,358274,0
2010-09-28,14.5,14.69,14.38,14.68,573728,0
2010-09-29,14.59,14.65,14.49,14.59,383748,0
2010-09-30,14.7,14.79,14.49,14.57,452127,0
2010-10-01,14.19,14.57,13.96,14.5,769307,0
2010-10-04,14.52,14.57,14.19,14.22,701230,0
2010-10-05,14.41,14.68,14.23,14.58,754288,0
2010-10-06,14.53,14.78,14.47,14.65,318776,0
2010-10-07,14.7,14.9,14.63,14.64,287847,0
2010-10-08,14.6,14.88,14.57,14.82,348286,0
2010-10-11,14.85,15,14.85,14.89,282187,0
2010-10-12,14.8,15,14.57,14.94,452730,0
2010-10-13,14.99,15,14.74,14.82,373694,0
2010-10-14,14.78,14.9,14.39,14.59,547891,0
2010-10-15,14.78,15.05,14.77,14.92,614695,0
2010-10-18,14.98,15.02,14.91,14.96,412375,0
2010-10-19,14.75,15.01,14.57,14.72,445859,0
2010-10-20,14.8,14.84,14.59,14.74,663252,0
2010-10-21,14.75,15.02,14.64,14.74,583212,0
2010-10-22,14.8,14.85,14.64,14.66,318948,0
2010-10-25,14.8,15,14.79,14.86,190252,0
2010-10-26,14.75,15.04,14.75,14.9,178376,0
2010-10-27,14.78,14.81,14.52,14.7,339565,0
2010-10-28,14.84,15,14.76,14.81,251734,0
2010-10-29,14.79,14.92,14.72,14.76,242289,0
2010-11-01,14.79,14.95,14.49,14.6,205207,0
2010-11-02,14.73,14.94,14.69,14.8,334378,0
2010-11-03,14.81,14.82,14.54,14.73,324075,0
2010-11-04,14.89,15.5,14.76,15.27,415045,0
2010-11-05,15.28,15.63,15.27,15.61,380174,0
2010-11-08,15.56,15.62,15.41,15.51,208861,0
2010-11-09,15.54,15.95,15.37,15.63,492672,0
2010-11-10,15.69,15.8,15.39,15.71,267280,0
2010-11-11,15.54,15.83,15.5,15.79,165037,0
2010-11-12,15.69,15.91,15.43,15.55,596284,0
2010-11-15,15.6,15.76,15.4,15.57,544033,0
2010-11-16,15.47,15.7,15.3,15.47,585975,0
2010-11-17,15.53,15.59,15.38,15.45,236861,0
2010-11-18,15.59,15.77,15.59,15.77,262812,0
2010-11-19,15.78,15.98,15.64,15.9,324865,0
2010-11-22,15.83,16.03,15.64,16,203201,0
2010-11-23,15.85,15.98,15.64,15.86,292830,0
2010-11-24,15.92,16.15,15.75,15.9,535658,0
2010-11-26,15.78,16.11,15.71,15.75,305986,0
2010-11-29,15.34,17.21,14.99,17.12,1377245,0
2010-11-30,17,17.35,16.85,17.19,831725,0
2010-12-01,17.35,17.75,17.29,17.48,440894,0
2010-12-02,17.54,17.85,17.31,17.74,535103,0
2010-12-03,17.7,17.77,17.57,17.75,266257,0
2010-12-06,17.77,17.81,17.67,17.72,483494,0
2010-12-07,17.89,18.08,17.59,17.64,445118,0
2010-12-08,17.73,18.21,17.53,18.09,451870,0
2010-12-09,18.25,18.48,18.18,18.2,326011,0
2010-12-10,18.25,18.45,18.02,18.3,300596,0
2010-12-13,18.32,18.38,18.12,18.14,302324,0
2010-12-14,18.21,18.31,18.12,18.14,203372,0
2010-12-15,18.26,18.49,18.05,18.23,340554,0
2010-12-16,18.24,18.36,18.07,18.2,360629,0
2010-12-17,18.24,18.24,17.94,18,958936,0
2010-12-20,18.05,18.47,18.05,18.11,603669,0
2010-12-21,18.2,18.39,18,18.1,139718,0
2010-12-22,18.1,18.16,17.97,18,282491,0
2010-12-23,18.01,18.02,17.88,18,164456,0
2010-12-27,18,18.1,17.98,18.02,309175,0
2010-12-28,18.07,18.1,17.93,17.99,282792,0
2010-12-29,18.06,18.06,17.88,17.9,198758,0
2010-12-30,17.9,18.13,17.9,18.02,325718,0
2010-12-31,18.02,18.05,17.85,17.87,203797,0
2011-01-03,18,18.05,17.89,17.99,553698,0
2011-01-04,18.01,18.17,17.84,18.03,647816,0
2011-01-05,18.05,18.35,17.98,18.06,362158,0
2011-01-06,18.09,18.23,18.04,18.16,223868,0
2011-01-07,18.14,18.26,17.89,18.09,459211,0
2011-01-10,17.95,18.17,17.91,18.16,323747,0
2011-01-11,18.19,18.29,18.06,18.18,258990,0
2011-01-12,18.31,18.45,18.09,18.17,218018,0
2011-01-13,18.2,18.28,18.13,18.24,133068,0
2011-01-14,18.27,18.53,18.16,18.52,121420,0
2011-01-18,18.4,18.58,18.23,18.45,232518,0
2011-01-19,18.58,18.58,18.27,18.43,359922,0
2011-01-20,18.31,18.5,18.05,18.34,340794,0
2011-01-21,18.38,18.49,18.24,18.43,165427,0
2011-01-24,18.46,18.59,18.4,18.46,269554,0
2011-01-25,18.35,18.52,18.28,18.5,548521,0
2011-01-26,18.51,18.95,18.51,18.79,396573,0
2011-01-27,18.42,18.63,18.17,18.4,563684,0
2011-01-28,18.35,18.37,17.94,18.04,833403,0
2011-01-31,18.15,18.33,18,18.16,359690,0
2011-02-01,18.22,19.01,18.12,18.93,600577,0
2011-02-02,18.9,19.12,18.71,18.9,294716,0
2011-02-03,18.88,19,18.69,18.97,283670,0
2011-02-04,19.02,19.14,18.86,19.13,320999,0
2011-02-07,19.19,19.83,19.13,19.63,435713,0
2011-02-08,19.69,20.25,19.69,20.02,1578062,0
2011-02-09,20.9,22.8,20.41,21.26,2282966,0
2011-02-10,21.09,22.08,21.09,21.49,947207,0
2011-02-11,21.55,21.9,21.51,21.7,482584,0
2011-02-14,21.79,21.89,21.47,21.58,319757,0
2011-02-15,21.48,21.6,21.32,21.37,368847,0
2011-02-16,21.63,21.63,21.2,21.44,193176,0
2011-02-18,21.54,21.65,21.38,21.49,227529,0
2011-02-22,21.11,21.45,20.39,20.4,416553,0
2011-02-23,20.58,20.61,20.06,20.34,381738,0
2011-02-24,20.33,20.46,20.1,20.27,410427,0
2011-02-25,20.15,20.6,20.15,20.57,251268,0
2011-02-28,20.68,21.22,20.62,21.21,478610,0
2011-03-01,21.18,21.26,20.53,20.55,782127,0
2011-03-02,20.5,21,20.37,20.87,348396,0
2011-03-03,20.8,21.57,20.78,21.47,573833,0
2011-03-04,21.36,21.42,20.98,21.1,434175,0
2011-03-07,20.48,21.27,20.48,20.66,351247,0
2011-03-08,20.62,21.14,20.26,21.05,388039,0
2011-03-09,20.86,21.14,20.72,20.92,320482,0
2011-03-10,20.73,20.9,20.51,20.55,434257,0
2011-03-11,20.52,20.61,20.11,20.4,296662,0
2011-03-14,20.16,20.44,20.04,20.24,283094,0
2011-03-15,18.74,20.32,18.74,20.11,400193,0
2011-03-16,20.06,20.11,19.61,19.63,325710,0
2011-03-17,19.78,19.9,19.68,19.79,432554,0
2011-03-18,20,20.54,19.81,20.54,723005,0
2011-03-21,20.77,21.02,20.67,20.87,432272,0
2011-03-22,20.96,20.97,20.56,20.64,181007,0
2011-03-23,20.57,20.67,20.14,20.51,229094,0
2011-03-24,20.61,20.63,20.32,20.44,173737,0
2011-03-25,20.61,20.97,20.42,20.6,265443,0
2011-03-28,20.44,20.7,20.26,20.33,215475,0
2011-03-29,20.04,20.61,20.04,20.47,175826,0
2011-03-30,20.49,20.64,20.24,20.59,242013,0
2011-03-31,20.6,20.64,20.4,20.47,164047,0
2011-04-01,20.6,21.33,20.3,21,1035540,0
2011-04-04,21.3,21.34,21,21.07,161135,0
2011-04-05,21.03,21.42,20.97,21.33,740993,0
2011-04-06,21.19,21.5,21.14,21.19,249810,0
2011-04-07,21.2,21.58,21.02,21.3,207142,0
2011-04-08,21.95,22.14,21.4,21.45,419357,0
2011-04-11,21.41,21.63,21.31,21.6,359141,0
2011-04-12,21.47,21.94,21.29,21.86,426651,0
2011-04-13,21.87,22.07,21.65,22.02,543755,0
2011-04-14,21.94,22.05,21.41,21.6,410219,0
2011-04-15,20.94,21.79,20.94,21.76,329293,0
2011-04-18,21.5,21.66,21.27,21.51,285731,0
2011-04-19,21.63,21.66,21.34,21.51,343070,0
2011-04-20,21.77,22.04,21.69,21.75,235761,0
2011-04-21,21.94,21.99,21.69,21.74,338471,0
2011-04-25,21.8,21.82,21.66,21.75,198629,0
2011-04-26,21.85,22.01,21.71,21.93,288098,0
2011-04-27,21.87,22.28,21.7,22.08,473767,0
2011-04-28,22.01,22.82,22.01,22.4,886576,0
2011-04-29,22.45,22.7,22.23,22.32,368509,0
2011-05-02,22.4,22.4,21.7,21.72,324122,0
2011-05-03,21.68,21.76,20.78,21.35,342013,0
2011-05-04,21.31,21.44,20.46,20.6,579405,0
2011-05-05,20.56,20.82,20.4,20.49,273769,0
2011-05-06,20.73,21.07,20.61,20.83,933946,0
2011-05-09,20.26,20.61,19.87,20.09,1429686,0
2011-05-10,20.15,20.44,20.09,20.41,284551,0
2011-05-11,20.3,20.53,20.06,20.15,414106,0
2011-05-12,20.1,20.39,19.93,20.17,436382,0
2011-05-13,20.22,20.31,19.83,19.87,313127,0
2011-05-16,19.76,19.89,19.61,19.68,258871,0
2011-05-17,19.66,19.83,19.2,19.35,213803,0
2011-05-18,19.33,20.21,19.32,20.16,954094,0
2011-05-19,20.24,20.61,20.22,20.55,409890,0
2011-05-20,20.4,21.44,20.36,21.22,806499,0
2011-05-23,20.86,21,20.67,20.9,430501,0
2011-05-24,20.95,21.3,20.9,21.17,486266,0
2011-05-25,21.08,21.15,20.79,20.99,332863,0
2011-05-26,20.91,21.42,20.78,21.37,370263,0
2011-05-27,21.48,21.72,21.39,21.56,263885,0
2011-05-31,21.81,21.96,21.55,21.91,325043,0
2011-06-01,21.91,21.94,20.93,20.95,375341,0
2011-06-02,20.6,21.23,20.6,20.86,230700,0
2011-06-03,20.52,21.17,20.46,20.47,302637,0
2011-06-06,20.44,20.73,20.18,20.28,232564,0
2011-06-07,20.5,20.58,20.19,20.23,222008,0
2011-06-08,20.14,20.24,19.96,20.08,533195,0
2011-06-09,20.19,20.56,20.04,20.35,241167,0
2011-06-10,20.19,20.36,20,20.05,425509,0
2011-06-13,20.13,20.31,20.01,20.19,184212,0
2011-06-14,20.57,21.55,20.27,21.39,408264,0
2011-06-15,21.34,21.89,21.03,21.22,1030878,0
2011-06-16,21.19,21.32,20.79,21.12,368578,0
2011-06-17,21.37,21.64,21.29,21.47,577818,0
2011-06-20,21.49,21.85,21.29,21.68,259645,0
2011-06-21,21.86,22.67,21.64,22.61,378909,0
2011-06-22,22.64,23.31,22.29,22.44,553486,0
2011-06-23,22.27,22.41,21.8,22.37,319405,0
2011-06-24,22.37,22.64,21.84,22.21,332277,0
2011-06-27,22.16,22.55,22,22.24,321448,0
2011-06-28,22.37,22.81,22.31,22.79,362496,0
2011-06-29,22.84,22.86,22.35,22.44,428613,0
2011-06-30,22.32,22.92,22.3,22.82,505871,0
2011-07-01,22.87,23.42,22.59,23.12,459086,0
2011-07-05,23.08,23.35,22.87,23.24,376156,0
2011-07-06,23.28,23.42,23.02,23.1,506005,0
2011-07-07,23.46,23.54,23.07,23.08,368172,0
2011-07-08,22.89,23.06,22.05,22.33,548268,0
2011-07-11,22.07,22.3,21.59,21.7,507886,0
2011-07-12,21.63,21.81,21.42,21.42,288525,0
2011-07-13,21.58,22.02,21.57,21.72,226204,0
2011-07-14,21.82,22.08,21.42,21.55,354875,0
2011-07-15,21.62,21.88,21.33,21.56,276752,0
2011-07-18,21.51,21.51,21.11,21.25,230897,0
2011-07-19,21.33,22.28,21.32,22.09,264726,0
2011-07-20,22.4,22.78,22.05,22.21,383760,0
2011-07-21,22.04,22.82,22.04,22.78,233479,0
2011-07-22,22.7,22.7,22.21,22.29,294570,0
2011-07-25,22.09,22.13,21.54,21.68,494619,0
2011-07-26,21.62,21.62,21.13,21.3,378270,0
2011-07-27,21.35,21.35,20.43,20.48,585779,0
2011-07-28,20.46,21.54,20.29,21.24,611872,0
2011-07-29,21.03,21.6,21,21.38,286700,0
2011-08-01,21.48,21.59,20.43,20.67,345542,0
2011-08-02,20.41,20.75,20.03,20.05,394042,0
2011-08-03,20.14,20.51,19.48,19.78,881764,0
2011-08-04,19.49,19.49,18.25,18.27,584631,0
2011-08-05,18.54,18.54,17.41,17.93,1183764,0
2011-08-08,17.36,19.01,17.18,17.22,1749958,0
2011-08-09,17.7,17.98,15.64,16.75,1617067,0
2011-08-10,16.41,16.41,15.11,15.15,1313599,0
2011-08-11,15.24,15.85,14.59,15.63,2489532,0
2011-08-12,15.77,16.13,15.62,16.01,1106755,0
2011-08-15,16.15,16.28,15.8,16.16,569219,0
2011-08-16,16.15,16.24,15.89,15.95,1178867,0
2011-08-17,16.13,16.48,15.7,16.2,806533,0
2011-08-18,15.6,15.7,15.09,15.5,1040283,0
2011-08-19,15.18,15.58,14.85,14.89,762909,0
2011-08-22,15.29,15.34,14.84,15.24,643432,0
2011-08-23,15.26,16.35,15.19,16.27,667274,0
2011-08-24,16.19,17.2,16.03,17.1,988386,0
2011-08-25,17.28,18.66,17.23,17.67,1842194,0
2011-08-26,17.61,18.31,17.41,18.18,862716,0
2011-08-29,18.42,19.07,18.1,19.04,1025901,0
2011-08-30,18.84,19.12,18.64,19.01,1177087,0
2011-08-31,19.1,19.43,18.45,18.56,422938,0
2011-09-01,18.55,18.7,17.9,17.96,699678,0
2011-09-02,17.47,17.67,16.94,17.08,404586,0
2011-09-06,16.51,17.58,16.31,17.46,618202,0
2011-09-07,17.7,18.27,17.51,18.2,477414,0
2011-09-08,18.04,18.38,17.48,17.55,365960,0
2011-09-09,17.39,17.9,17.31,17.5,726061,0
2011-09-12,17.21,17.75,17.13,17.74,399786,0
2011-09-13,17.75,18.14,17.65,17.99,290452,0
2011-09-14,17.99,18.71,17.67,18.49,281224,0
2011-09-15,18.67,18.99,18.26,18.83,426978,0
2011-09-16,18.85,18.85,18.31,18.49,407187,0
2011-09-19,18.15,18.15,17.74,17.93,248037,0
2011-09-20,17.84,18.45,17.65,17.65,252229,0
2011-09-21,17.6,17.83,17.36,17.44,407444,0
2011-09-22,16.84,17,15.77,15.97,604143,0
2011-09-23,15.83,16,15.35,15.8,609414,0
2011-09-26,16.04,16.4,15.23,15.95,726929,0
2011-09-27,16.3,16.83,16.23,16.64,857723,0
2011-09-28,16.62,16.89,16.25,16.29,531111,0
2011-09-29,16.67,16.88,16.11,16.34,405463,0
2011-09-30,16.1,16.3,15.93,15.99,542078,0
2011-10-03,15.9,16.12,15.16,15.34,857394,0
2011-10-04,15.05,16.54,15.05,16.5,754879,0
2011-10-05,16.48,16.48,16.07,16.4,1361514,0
2011-10-06,17,17.46,16.4,16.79,1133134,0
2011-10-07,16.85,17.09,16.03,16.33,506472,0
2011-10-10,16.44,16.86,16.33,16.86,861116,0
2011-10-11,16.86,16.93,16.6,16.88,778646,0
2011-10-12,17.05,17.38,16.81,17.22,937133,0
2011-10-13,17.52,17.52,16.85,17.04,537005,0
2011-10-14,17.24,17.46,16.76,17.15,494257,0
2011-10-17,17.06,17.19,16.41,16.47,313238,0
2011-10-18,16.59,17.37,16.3,17.19,239271,0
2011-10-19,17.19,17.24,16.31,16.43,337928,0
2011-10-20,16.4,16.73,16.16,16.65,281164,0
2011-10-21,16.9,17.06,16.72,17.04,320302,0
2011-10-24,17.22,17.85,17.05,17.72,187756,0
2011-10-25,17.53,17.62,16.88,17.05,653323,0
2011-10-26,17.3,17.65,17.06,17.42,1238891,0
2011-10-27,18.04,18.56,17.45,18.29,964245,0
2011-10-28,18.27,18.68,18.19,18.47,988677,0
2011-10-31,18.18,18.57,17.97,18.43,808602,0
2011-11-01,18.25,18.25,17.48,17.63,579117,0
2011-11-02,18.05,18.08,17.56,17.94,372247,0
2011-11-03,17.82,18.82,17.82,18.77,328410,0
2011-11-04,18.6,18.61,18.3,18.35,180907,0
2011-11-07,18.34,18.85,18.01,18.76,324914,0
2011-11-08,18.86,18.9,18.17,18.79,292770,0
2011-11-09,18.26,18.49,17.99,18.14,406102,0
2011-11-10,18.13,18.65,18.13,18.56,264545,0
2011-11-11,18.73,19.74,18.64,19.59,723452,0
2011-11-14,19.55,19.62,19.22,19.44,299035,0
2011-11-15,19.36,19.73,19.08,19.64,284246,0
2011-11-16,19.37,19.59,19.16,19.21,412438,0
2011-11-17,19.34,19.48,18.86,18.96,363643,0
2011-11-18,19.14,19.14,18.68,18.72,215791,0
2011-11-21,18.62,18.62,18.26,18.48,362755,0
2011-11-22,18.44,18.49,18.18,18.28,231819,0
2011-11-23,18.14,18.39,17.92,18.19,443335,0
2011-11-25,18.11,18.64,18.03,18.15,164235,0
2011-11-28,18.8,19.62,18.66,19.46,1007913,0
2011-11-29,19.75,19.75,17.4,18.54,2108338,0
2011-11-30,19.35,19.66,19.02,19.53,999606,0
2011-12-01,19.47,19.84,19.34,19.38,530191,0
2011-12-02,19.3,19.4,18.97,19.22,493625,0
2011-12-05,19.35,19.5,19.1,19.28,437996,0
2011-12-06,19.3,19.49,19.13,19.35,491165,0
2011-12-07,18.87,19.46,18.87,19.16,290976,0
2011-12-08,19.07,19.19,18.58,18.63,309227,0
2011-12-09,18.59,19,18.35,18.85,427748,0
2011-12-12,18.61,18.81,18.28,18.56,397319,0
2011-12-13,18.82,18.87,17.93,18.04,321843,0
2011-12-14,17.9,18.15,17.4,17.41,250454,0
2011-12-15,17.43,18.41,17.38,18.38,546442,0
2011-12-16,18.53,19,18.53,18.79,518249,0
2011-12-19,18.96,19.22,18.7,18.74,362420,0
2011-12-20,19.07,19.9,19.07,19.7,327896,0
2011-12-21,19.73,20.15,19.3,20.04,276187,0
2011-12-22,20.07,20.52,20.07,20.46,285871,0
2011-12-23,20.61,20.61,20.22,20.56,188141,0
2011-12-27,20.23,20.98,20.23,20.84,206102,0
2011-12-28,20.79,20.79,20.22,20.28,241724,0
2011-12-29,20.41,20.59,20.19,20.26,609574,0
2011-12-30,20.26,20.35,20.03,20.23,306690,0
2012-01-03,20.99,21,20.09,20.84,465319,0
2012-01-04,20.65,20.67,20.35,20.5,681589,0
2012-01-05,20.46,21.57,19.79,20.99,576218,0
2012-01-06,21.29,21.37,21,21.03,328456,0
2012-01-09,20.98,21.45,20.85,21.14,354155,0
2012-01-10,21.44,22.05,21.2,21.81,780851,0
2012-01-11,21.72,22.15,21.65,22.13,587292,0
2012-01-12,22.31,22.44,21.99,22.36,290437,0
2012-01-13,21.84,22.11,21.57,21.77,507764,0
2012-01-17,21.96,22.23,21.48,21.56,357588,0
2012-01-18,21.48,22.33,21.23,22.33,320705,0
2012-01-19,22.48,22.85,22.14,22.46,249102,0
2012-01-20,22.52,22.57,22.26,22.47,166402,0
2012-01-23,22.43,22.69,22.03,22.37,167957,0
2012-01-24,22.07,22.65,21.91,22.59,282682,0
2012-01-25,22.55,23.19,21.01,23.11,172527,0
2012-01-26,23.25,23.33,22.76,22.97,203230,0
2012-01-27,22.93,23.73,22.77,23.72,417550,0
2012-01-30,23.45,23.62,22.72,23.07,330663,0
2012-01-31,23.07,23.32,22.67,22.87,284540,0
2012-02-01,23.01,23.27,22.77,22.92,456727,0
2012-02-02,22.98,23.65,22.98,23.55,305332,0
2012-02-03,23.96,24.58,23.81,24.37,396124,0
2012-02-06,24.24,24.59,23.11,23.5,338118,0
2012-02-07,23.34,23.68,23.24,23.62,407780,0
2012-02-08,23.75,23.95,23.37,23.67,274735,0
2012-02-09,24.94,25,23.25,24.25,806136,0
2012-02-10,23.74,23.74,22.4,23.45,467309,0
2012-02-13,23.65,24.18,23.65,24.07,349395,0
2012-02-14,23.78,24.1,23.21,23.58,233768,0
2012-02-15,23.6,23.73,23.08,23.41,340912,0
2012-02-16,23.48,24.08,22.69,23.94,246768,0
2012-02-17,24,24.25,23.76,23.83,241602,0
2012-02-21,24.04,24.23,23.72,23.77,216458,0
2012-02-22,23.43,23.43,22.93,23.17,269311,0
2012-02-23,23.22,24.03,22.97,24.02,232736,0
2012-02-24,23.98,23.98,23.49,23.5,157822,0
2012-02-27,23.34,23.86,23.13,23.7,237971,0
2012-02-28,23.72,24.12,23.44,23.6,248699,0
2012-02-29,23.56,24.32,23.54,23.58,425790,0
2012-03-01,23.64,24.03,23.38,23.41,472539,0
2012-03-02,23.4,23.46,22.52,22.93,143725,0
2012-03-05,22.9,23.43,22.84,23.37,182722,0
2012-03-06,23.06,23.4,22.83,23,220547,0
2012-03-07,23.07,23.75,23.07,23.61,195376,0
2012-03-08,23.93,24.13,23.47,23.88,283880,0
2012-03-09,23.88,25,23.88,24.71,660436,0
2012-03-12,24.72,24.81,24.19,24.41,575404,0
2012-03-13,24.69,25.43,24.41,25.41,671567,0
2012-03-14,25.48,25.79,24.72,24.98,488382,0
2012-03-15,25.07,25.58,24.66,25.55,332294,0
2012-03-16,25.67,25.67,25.17,25.38,330508,0
2012-03-19,25.37,25.68,25.13,25.2,247706,0
2012-03-20,25.03,25.11,24.33,24.67,264634,0
2012-03-21,24.75,25.17,24.75,24.87,392887,0
2012-03-22,24.61,25.32,24.46,25.31,552974,0
2012-03-23,25.1,25.62,24.77,25.59,340991,0
2012-03-26,25.91,26.89,25.85,26.49,549319,0
2012-03-27,26.47,27.22,26.33,26.93,731871,0
2012-03-28,26.87,27.11,26.11,26.63,634645,0
2012-03-29,26.35,26.4,25.66,26.11,394014,0
2012-03-30,26.28,26.63,25.63,25.76,259121,0
2012-04-02,25.78,26.02,25.17,25.94,394186,0
2012-04-03,25.91,26.03,25.48,25.65,313634,0
2012-04-04,25.39,25.58,25,25.11,265882,0
2012-04-05,25,25.57,25,25.41,183378,0
2012-04-09,24.89,25.12,24.66,24.95,322451,0
2012-04-10,24.93,25.17,24.62,24.73,535974,0
2012-04-11,24.97,25.05,24.6,24.97,604120,0
2012-04-12,25.05,25.7,24.83,25.24,583066,0
2012-04-13,25.23,25.42,24.89,25.22,590716,0
2012-04-16,25.29,25.88,25.27,25.57,283140,0
2012-04-17,25.81,26.39,25.78,26.03,246763,0
2012-04-18,25.9,26.21,25.48,25.93,289315,0
2012-04-19,25.99,26.01,24.71,25.17,307400,0
2012-04-20,25.52,25.52,24.97,25.28,365321,0
2012-04-23,24.94,24.96,24.48,24.65,291797,0
2012-04-24,24.66,25.9,24.63,25.76,583818,0
2012-04-25,26.14,26.55,26.08,26.27,341316,0
2012-04-26,26.28,26.99,26.19,26.67,323992,0
2012-04-27,26.8,27.51,26.61,27.29,303913,0
2012-04-30,27.19,27.2,26.58,26.69,257647,0
2012-05-01,26.7,27.52,26.51,26.84,360189,0
2012-05-02,26.57,27.4,26.28,27.2,286331,0
2012-05-03,27.25,27.37,26.32,26.37,350504,0
2012-05-04,26.18,26.27,25.7,25.89,273709,0
2012-05-07,25.82,26.37,25.75,26.29,194466,0
2012-05-08,26.03,26.5,25.37,26.27,244304,0
2012-05-09,25.89,26.38,25.63,25.89,513137,0
2012-05-10,26.79,27.6,24.89,25.25,1998542,0
2012-05-11,24.82,25.87,24.82,25.44,1008596,0
2012-05-14,25.17,25.59,24.52,25.27,690210,0
2012-05-15,25.19,25.41,24.88,24.97,711614,0
2012-05-16,25.18,25.87,25.13,25.53,640574,0
2012-05-17,25.5,25.78,24.34,24.35,478772,0
2012-05-18,24.36,24.86,24.13,24.2,343524,0
2012-05-21,24.34,24.56,23.73,24.5,278081,0
2012-05-22,24.54,25.07,24.47,24.91,346849,0
2012-05-23,24.58,25.48,24.56,25.39,320241,0
2012-05-24,25.53,25.58,25.01,25.24,502677,0
2012-05-25,25.35,25.54,24.25,24.38,561084,0
2012-05-29,24.85,26.15,24.84,26.13,648921,0
2012-05-30,25.88,25.91,25.35,25.53,761063,0
2012-05-31,25.53,25.53,24.62,24.85,561762,0
2012-06-01,24.47,24.47,23.36,23.49,425712,0
2012-06-04,23.62,23.73,22.58,22.93,599319,0
2012-06-05,22.73,23.62,22.55,23.54,350772,0
2012-06-06,23.62,23.87,23.52,23.64,356210,0
2012-06-07,24.05,24.56,23.65,23.91,424699,0
2012-06-08,23.84,25.09,23.76,24.8,373906,0
2012-06-11,25.15,25.21,24.13,24.19,429376,0
2012-06-12,24.33,24.41,23.72,24.08,481018,0
2012-06-13,24.07,24.52,23.83,24.02,524879,0
2012-06-14,24.13,24.93,24.13,24.88,389268,0
2012-06-15,24.84,25.4,24.61,25.19,756965,0
2012-06-18,24.95,25.75,24.87,25.62,410642,0
2012-06-19,25.79,26.46,25.79,26.23,382744,0
2012-06-20,26.29,26.48,25.93,26.18,283595,0
2012-06-21,26.24,26.32,25.24,25.29,228029,0
2012-06-22,25.35,25.35,24.88,25.08,488019,0
2012-06-25,24.83,25.12,24.53,24.78,141719,0
2012-06-26,25.01,25.01,23.76,24.05,471104,0
2012-06-27,24.29,24.45,23.65,24.03,327481,0
2012-06-28,23.95,24.23,23.45,24.16,336353,0
2012-06-29,24.73,25.478,24.5,25.22,319215,0
2012-07-02,25.4,26.07,24.68,25.29,697492,0
2012-07-03,25.33,25.9,25.21,25.89,371112,0
2012-07-05,25.82,26.32,25.81,26.21,165717,0
2012-07-06,26,26.32,25.98,26.11,337184,0
2012-07-09,26.11,26.77,26.11,26.67,1023373,0
2012-07-10,26.8,27.71,26.8,27.2,1401272,0
2012-07-11,27.44,27.44,26.94,27.26,597468,0
2012-07-12,27.16,27.16,26.49,26.86,368210,0
2012-07-13,26.94,27.35,26.78,27.04,262154,0
2012-07-16,26.88,26.99,26.4,26.54,168400,0
2012-07-17,26.77,27.24,26.54,27.14,813205,0
2012-07-18,27.17,28,26.95,27.51,695300,0
2012-07-19,27.68,27.74,27,27.61,356892,0
2012-07-20,27.2,27.43,26.9,26.98,332007,0
2012-07-23,26.5,27.2,26.27,27,294776,0
2012-07-24,27.09,27.15,25.67,26.05,1409105,0
2012-07-25,26.2,26.2,24.91,25.31,882166,0
2012-07-26,25.72,25.74,24.72,25.29,537570,0
2012-07-27,25.39,26.19,25.08,25.79,422155,0
2012-07-30,25.87,26,25.29,25.95,400278,0
2012-07-31,25.92,26.6,25.82,26.51,571864,0
2012-08-01,26.48,26.63,23.68,24.09,1263887,0
2012-08-02,24.05,24.86,23.42,24.38,572518,0
2012-08-03,24.64,24.94,24.49,24.7,412177,0
2012-08-06,24.7,25.04,24.7,24.78,414803,0
2012-08-07,25,25.52,23.73,25.35,1728490,0
2012-08-08,25.27,25.51,25,25.4,856094,0
2012-08-09,25.49,26.48,25.32,25.66,960320,0
2012-08-10,25.64,26.04,25.515,26,454754,0
2012-08-13,26.02,26.23,25.53,26.08,465608,0
2012-08-14,26.24,26.61,26.05,26.5,475120,0
2012-08-15,26.42,26.61,25.9,26.54,321899,0
2012-08-16,26.45,27.07,26.092,27.02,464592,0
2012-08-17,27.01,27.81,26.785,27.61,483003,0
2012-08-20,27.46,28.17,27.38,28.02,825348,0
2012-08-21,28,28.33,27.9,28.03,605610,0
2012-08-22,28.08,28.12,27.7,27.74,432359,0
2012-08-23,27.6,27.77,27.06,27.38,339751,0
2012-08-24,27.28,28.37,27,27.87,463604,0
2012-08-27,28.09,28.34,27.47,27.77,322749,0
2012-08-28,27.8,27.99,27.68,27.83,221967,0
2012-08-29,27.92,28.39,27.8,27.85,251703,0
2012-08-30,27.75,28.29,27.545,28.18,297681,0
2012-08-31,28.48,28.94,28.05,28.14,575632,0
2012-09-04,28.24,28.24,27.31,27.74,632896,0
2012-09-05,27.74,27.9,27.47,27.62,378559,0
2012-09-06,27.81,28.62,27.8,28.19,464896,0
2012-09-07,28.34,28.5,28.01,28.35,251465,0
2012-09-10,28.32,29.01,28.26,28.78,561824,0
2012-09-11,28.83,29.14,28.8,28.99,281211,0
2012-09-12,29.14,29.85,29.09,29.8,794020,0
2012-09-13,29.71,30.6,29.38,30.27,501575,0
2012-09-14,30.25,30.8,30,30.41,687046,0
2012-09-17,28.54,29.64,28.54,28.77,999300,0
2012-09-18,28.47,29.5,28.4,28.66,670850,0
2012-09-19,28.73,29.54,26.96,29.09,406642,0
2012-09-20,29.04,29.736,28.79,29.67,393592,0
2012-09-21,29.8,29.8,29.18,29.2,345875,0
2012-09-24,29.3,29.38,28.79,29.09,392111,0
2012-09-25,29.29,29.37,27.95,27.98,595655,0
2012-09-26,28.14,28.14,27.11,27.82,906095,0
2012-09-27,27.92,28.92,27.54,28.89,381411,0
2012-09-28,28.84,29.01,28.47,28.481,459644,0
2012-10-01,28.79,28.92,28.07,28.16,490495,0
2012-10-02,28.44,28.69,28.08,28.4,365294,0
2012-10-03,28.53,29.435,28.39,29.11,402094,0
2012-10-04,29.3,29.87,28.935,29.5,382017,0
2012-10-05,29.72,30,29.5,29.83,482180,0
2012-10-08,29.64,30.08,29.556,29.914,345770,0
2012-10-09,28.58,29.01,27.55,28,2450752,0
2012-10-10,27.91,28.31,27.66,27.8,627282,0
2012-10-11,28.06,28.35,27.94,28,381746,0
2012-10-12,27.94,28.7,27.47,27.7,636048,0
2012-10-15,27.86,28.74,27.76,28.01,375865,0
2012-10-16,28.14,28.47,28.11,28.43,383914,0
2012-10-17,28.6,30.06,28.6,29.75,483190,0
2012-10-18,29.78,31.15,29.78,30.9,1097275,0
2012-10-19,30.75,30.85,29.79,30.19,543337,0
2012-10-22,30.22,30.49,29.66,29.99,184344,0
2012-10-23,29.75,30.3,29.121,30.29,442755,0
2012-10-24,30.51,30.73,29.98,30.55,677684,0
2012-10-25,30.95,30.99,29.65,29.91,695041,0
2012-10-26,30.03,31.2,29.783,30.99,949031,0
2012-10-31,31.97,33.39,31.82,32.34,1690384,0
2012-11-01,32.52,32.83,31.97,32.15,1234679,0
2012-11-02,32.39,32.63,31.39,31.4,477584,0
2012-11-05,31.62,32.64,31.39,32.57,732429,0
2012-11-06,32.57,33.3,32.57,33.11,599946,0
2012-11-07,32.89,33.09,31.22,32.16,764802,0
2012-11-08,32.12,32.12,30.96,31.21,482754,0
2012-11-09,31.17,32.352,30.871,31.41,518469,0
2012-11-12,31.58,31.93,30.84,30.99,429824,0
2012-11-13,30.89,31.53,30.53,30.84,577790,0
2012-11-14,31.02,31.25,30.1,30.15,333377,0
2012-11-15,30.04,30.26,29.66,30.02,756449,0
2012-11-16,29.92,30.67,29.85,30.55,927700,0
2012-11-19,30.95,31.16,30.52,30.9,432384,0
2012-11-20,30.9,31.49,30.76,31.19,427202,0
2012-11-21,31.15,31.74,31.15,31.58,277159,0
2012-11-23,31.76,31.92,31.45,31.79,112122,0
2012-11-26,31.65,31.92,31.04,31.3,509661,0
2012-11-27,31.45,31.7,30.706,30.87,604884,0
2012-11-28,30.81,31.3,30.2,31.25,854478,0
2012-11-29,31.08,31.62,30.33,31.01,1302503,0
2012-11-30,30.96,31,30.64,30.84,921002,0
2012-12-03,31.16,31.92,30.81,31.33,807082,0
2012-12-04,31.3,31.63,30.93,31.55,545968,0
2012-12-05,31.7,31.7,30.52,30.58,534921,0
2012-12-06,30.61,30.84,30.33,30.63,402077,0
2012-12-07,30.89,31.18,30.64,30.98,368878,0
2012-12-10,31.14,31.54,30.97,31.48,432828,0
2012-12-11,31.65,31.85,31.41,31.71,396921,0
2012-12-12,31.87,32.54,31.71,32.22,830885,0
2012-12-13,32.16,32.52,31.89,31.93,649874,0
2012-12-14,31.76,31.9,31.18,31.69,585662,0
2012-12-17,31.83,32.55,31.72,32.53,389206,0
2012-12-18,32.55,33.34,32.36,33.29,614128,0
2012-12-19,33.29,33.65,32.98,33.41,768062,0
2012-12-20,33.54,33.79,33.11,33.256,574588,0
2012-12-21,32.85,33,32.25,32.77,835146,0
2012-12-24,32.75,32.92,32.42,32.63,107469,0
2012-12-26,32.59,32.75,32.37,32.46,202633,0
2012-12-27,32.64,32.69,31.85,32.63,325126,0
2012-12-28,32.36,32.87,32.1,32.65,275298,0
2012-12-31,32.62,33.8,32.62,33.28,408989,0
2013-01-02,34.05,34.45,33.83,34.11,735959,0
2013-01-03,34.43,34.97,33.85,34.74,510781,0
2013-01-04,34.89,35.14,34.63,34.74,409106,0
2013-01-07,34.66,34.91,34.416,34.69,355933,0
2013-01-08,34.72,34.83,34.22,34.82,397309,0
2013-01-09,34.99,35.04,34.51,34.75,478927,0
2013-01-10,34.58,35.05,34.24,34.8,517392,0
2013-01-11,34.79,34.96,34.16,34.54,551999,0
2013-01-14,34.49,34.82,33.7,33.88,309314,0
2013-01-15,34,34.57,33.89,34.54,454939,0
2013-01-16,34.41,34.74,34.08,34.18,233866,0
2013-01-17,34.33,34.92,34.25,34.79,305258,0
2013-01-18,34.85,35.79,34.79,35.63,313565,0
2013-01-22,35.67,36.14,35.34,36.05,353336,0
2013-01-23,35.99,36.25,35.85,36.19,354144,0
2013-01-24,36.08,36.63,35.85,36.39,367824,0
2013-01-25,36.68,37.24,35.98,36.87,445994,0
2013-01-28,37.16,37.24,35.94,36.61,385215,0
2013-01-29,36.69,36.86,36.21,36.73,357523,0
2013-01-30,36.33,36.78,35.71,35.81,356793,0
2013-01-31,35.83,36.25,35.53,36.14,340260,0
2013-02-01,36.04,37.23,35.8,36.67,452212,0
2013-02-04,36.61,36.73,35.64,35.99,419412,0
2013-02-05,36.05,36.97,35.68,36.9,574283,0
2013-02-06,37.14,37.19,36.41,36.81,444467,0
2013-02-07,36.9,37.16,36.32,36.87,353364,0
2013-02-08,34.75,37.8,34.19,37.16,927019,0
2013-02-11,36.74,37.1,36.47,36.94,456704,0
2013-02-12,37.05,37.49,36.72,37.4,304004,0
2013-02-13,37.81,37.85,37.33,37.84,313227,0
2013-02-14,37.65,38.14,37.62,38.11,270678,0
2013-02-15,38.31,38.57,38.141,38.46,370109,0
2013-02-19,38.54,38.85,38.01,38.8,490363,0
2013-02-20,38.71,38.82,36.95,37.01,585114,0
2013-02-21,36.93,37,35.66,36.13,467479,0
2013-02-22,36.44,36.99,35.76,36.72,363229,0
2013-02-25,37.06,37.06,35.7,35.81,386592,0
2013-02-26,36.01,36.49,35.73,36.12,465801,0
2013-02-27,36.41,37.015,36.19,36.79,310207,0
2013-02-28,36.98,37.24,36.6,36.9,311866,0
2013-03-01,36.58,37.33,36.42,37.21,235427,0
2013-03-04,37.23,38.01,37.23,37.93,424309,0
2013-03-05,38.11,38.67,38.11,38.53,307002,0
2013-03-06,38.78,39.55,38.41,38.79,211262,0
2013-03-07,38.92,39,38.415,38.83,272510,0
2013-03-08,39.31,39.74,38.912,39.68,446407,0
2013-03-11,39.73,39.73,39.01,39.35,307589,0
2013-03-12,39.32,39.534,39.12,39.5,341672,0
2013-03-13,39.41,39.63,38.99,39.35,352900,0
2013-03-14,39.45,39.65,39.285,39.4,329014,0
2013-03-15,39.49,39.81,39.385,39.48,856271,0
2013-03-18,39.22,39.8,38.94,39.4,668054,0
2013-03-19,39.58,39.6,38.68,39.04,512698,0
2013-03-20,39.39,39.55,38.87,39.1,451335,0
2013-03-21,38.83,39.2,38.43,38.65,233484,0
2013-03-22,38.91,39.08,38.38,38.64,332889,0
2013-03-25,38.74,39.27,38.16,38.43,345491,0
2013-03-26,38.75,38.79,37.86,38.19,368209,0
2013-03-27,37.99,38.64,37.78,38.6,297851,0
2013-03-28,38.76,38.86,38.16,38.66,239587,0
2013-04-01,38.8,38.93,38.07,38.57,447837,0
2013-04-02,38.75,38.88,37.99,38.28,313623,0
2013-04-03,38.3,38.33,36.82,37,240901,0
2013-04-04,37.48,37.48,36.68,37.22,277324,0
2013-04-05,36.85,36.88,36.445,36.81,431508,0
2013-04-08,36.99,37.38,36.72,37.35,159011,0
2013-04-09,37.56,37.88,36.85,37.01,135579,0
2013-04-10,37.05,37.41,36.88,37.19,293355,0
2013-04-11,37.17,37.69,37.17,37.31,219379,0
2013-04-12,37.58,37.59,36.83,37.05,232484,0
2013-04-15,36.69,36.84,35.09,35.22,380478,0
2013-04-16,35.6,35.93,34.89,35.84,570607,0
2013-04-17,35.92,36.2,35.14,35.38,505598,0
2013-04-18,35.54,36.08,35.11,35.88,574056,0
2013-04-19,35.96,37.3,35.62,36.85,468300,0
2013-04-22,36.97,37.79,36.18,37.17,352766,0
2013-04-23,37.47,38.635,37.46,38.61,359640,0
2013-04-24,38.61,39.09,38.28,38.51,338179,0
2013-04-25,38.63,39.08,38.07,38.11,307698,0
2013-04-26,38.1,38.52,37.65,38.06,494640,0
2013-04-29,38.6,38.85,38.03,38.58,484685,0
2013-04-30,38.5,38.58,38.04,38.13,379529,0
2013-05-01,37.9,38.4,37.2,37.23,612527,0
2013-05-02,37.55,38.49,37.048,38.37,591981,0
2013-05-03,39.01,39.595,38.72,39.11,283811,0
2013-05-06,39.04,39.21,38.67,38.79,235658,0
2013-05-07,38.79,38.79,37.99,38.22,654015,0
2013-05-08,38.17,38.19,37.8,37.95,418621,0
2013-05-09,38.1,38.34,37.955,38,487281,0
2013-05-10,37.92,40.1,37.33,39.59,800859,0
2013-05-13,39.35,39.52,38.31,39.11,632935,0
2013-05-14,39.06,40.795,38.6,40.3,522389,0
2013-05-15,39.77,40.25,39.69,39.94,683549,0
2013-05-16,39.92,40.72,39.63,40.52,501242,0
2013-05-17,40.65,41.17,40.47,40.76,304934,0
2013-05-20,40.74,41,40.29,40.42,282141,0
2013-05-21,40.47,40.47,39.7,39.86,387571,0
2013-05-22,40.03,40.6,40,40.31,704350,0
2013-05-23,39.75,40.79,39.58,40.66,377235,0
2013-05-24,40.3,40.86,40.02,40.62,176061,0
2013-05-28,41.3,42.356,40.79,42,777535,0
2013-05-29,41.57,42.26,41.4,41.61,516110,0
2013-05-30,41.66,41.9,40.84,41.21,410179,0
2013-05-31,40.86,41.79,40.86,41.22,232649,0
2013-06-03,41.25,41.708,40.6,41.43,475176,0
2013-06-04,41.38,41.58,40.47,40.58,451320,0
2013-06-05,40.5,40.89,40.26,40.66,445477,0
2013-06-06,40.6,41.09,40.4,40.9,328048,0
2013-06-07,41.28,41.55,40.708,41.23,225246,0
2013-06-10,41.35,41.53,40.76,41.35,217348,0
2013-06-11,40.68,41.27,40.05,40.59,236100,0
2013-06-12,41,41,40.12,40.39,135838,0
2013-06-13,40.3,41.21,39.825,40.83,221635,0
2013-06-14,40.8,41.183,40.305,40.62,163985,0
2013-06-17,40.93,41.23,40.321,40.66,254265,0
2013-06-18,40.66,41.11,40.21,41,382189,0
2013-06-19,41.08,41.08,40,40.15,240245,0
2013-06-20,39.61,39.86,38.45,38.99,357772,0
2013-06-21,39.06,39.2,37.59,38.18,762586,0
2013-06-24,37.81,38.1,37.14,37.54,590518,0
2013-06-25,38.18,38.89,37.72,37.9,305060,0
2013-06-26,38.17,38.65,37.67,37.82,396931,0
2013-06-27,37.99,38.86,37.69,38.63,440767,0
2013-06-28,38.45,39.038,37.83,37.88,547537,0
2013-07-01,38.02,38.16,37.67,37.92,528224,0
2013-07-02,37.8,38.2,37.18,37.42,363999,0
2013-07-03,37.3,37.68,37.25,37.53,176631,0
2013-07-05,37.94,37.94,37.16,37.4,293737,0
2013-07-08,37.55,37.64,37.25,37.35,333068,0
2013-07-09,37.51,37.86,37.36,37.78,746854,0
2013-07-10,37.83,38.75,37.67,38.63,414785,0
2013-07-11,39.21,39.89,38.97,39.75,443124,0
2013-07-12,39.81,40.51,39.61,40.05,238097,0
2013-07-15,40.16,40.56,40.06,40.36,316070,0
2013-07-16,40.32,40.66,39.9,40.27,254443,0
2013-07-17,40.42,41.05,40.02,40.8,354288,0
2013-07-18,40.81,42.3,40.81,41.9,440986,0
2013-07-19,41.89,42.57,41.53,42.07,507264,0
2013-07-22,41.84,42.48,41.77,42.17,364218,0
2013-07-23,42.21,42.7,41.99,42.28,268795,0
2013-07-24,42.37,42.64,40.88,41.03,655636,0
2013-07-25,40.82,41.27,40.43,41.26,311286,0
2013-07-26,40.85,41.33,40.5,40.91,239936,0
2013-07-29,40.77,40.95,40.14,40.2,241494,0
2013-07-30,40.28,40.29,39.49,40.25,347598,0
2013-07-31,40.49,41.38,40.26,40.79,201202,0
2013-08-01,41.13,41.64,40.88,41.15,328382,0
2013-08-02,41.2,41.69,40.81,41.42,360376,0
2013-08-05,41.24,41.71,40.98,41.08,287574,0
2013-08-06,41.03,41.095,40.28,40.43,257039,0
2013-08-07,40.21,40.34,39.09,39.11,439066,0
2013-08-08,39.25,39.79,39.07,39.69,373026,0
2013-08-09,38.88,39.83,36.53,37.94,1801445,0
2013-08-12,37.68,38.07,37.33,38,766207,0
2013-08-13,37.99,38.19,37.51,37.93,320756,0
2013-08-14,37.91,38.35,37.34,37.56,251823,0
2013-08-15,36.97,37.336,36.12,36.85,685459,0
2013-08-16,36.68,38.18,36.55,38.04,414315,0
2013-08-19,37.82,38.1,37.3,37.3,257390,0
2013-08-20,37.2,38.33,37.2,38.3,248783,0
2013-08-21,38.41,38.41,37.59,37.87,311752,0
2013-08-22,37.89,38.84,37.33,38.66,197168,0
2013-08-23,38.61,38.9,37.84,38.22,600889,0
2013-08-26,38.2,38.69,37.8,38.08,208586,0
2013-08-27,37.45,37.94,36.56,36.63,401212,0
2013-08-28,36.71,37.19,36.53,36.83,417353,0
2013-08-29,36.68,37.43,36.68,36.9,235838,0
2013-08-30,36.78,37,36.3,36.33,335868,0
2013-09-03,36.39,36.85,35.74,36.55,543339,0
2013-09-04,36.49,36.54,35.81,36.01,376128,0
2013-09-05,35.95,36.08,35.4,35.5,456830,0
2013-09-06,35,35.45,34.63,34.82,734620,0
2013-09-09,34.8,35.2,34.69,34.85,677127,0
2013-09-10,34.95,35.6,34.9,35.21,878205,0
2013-09-11,35.08,35.74,35.08,35.46,337423,0
2013-09-12,35.52,35.6,35.09,35.13,436296,0
2013-09-13,35.27,35.48,35.16,35.21,431979,0
2013-09-16,35.59,35.88,35.18,35.22,214785,0
2013-09-17,35.17,35.45,35.13,35.25,377144,0
2013-09-18,35.15,36.67,35.1,36.54,861313,0
2013-09-19,36.64,37.29,36.64,36.98,551505,0
2013-09-20,37.18,37.43,36.68,36.84,741267,0
2013-09-23,36.74,36.88,36.27,36.57,376344,0
2013-09-24,36.47,37.11,36.25,36.79,358800,0
2013-09-25,36.68,37.15,36.31,36.53,574287,0
2013-09-26,36.55,37.01,36.55,36.85,347800,0
2013-09-27,36.5,37.5,36.22,37.02,533553,0
2013-09-30,36.57,37.01,36.46,36.87,260300,0
2013-10-01,34.55,35.34,32.97,34.25,3026500,0
2013-10-02,34.01,35.12,33.82,34.89,1457400,0
2013-10-03,34.89,34.93,34.25,34.31,1288100,0
2013-10-04,34.23,34.45,33.99,34.09,770700,0
2013-10-07,33.86,34.38,33.52,34.2,533800,0
2013-10-08,34.1,34.34,33.94,34.2,700600,0
2013-10-09,34.24,34.31,34.02,34.13,847418,0
2013-10-10,34.54,35.06,34.13,34.8,685349,0
2013-10-11,34.75,35.64,34.75,35.47,370939,0
2013-10-14,35.16,35.56,35.16,35.53,347552,0
2013-10-15,35.32,35.5,35.09,35.17,533959,0
2013-10-16,35.34,35.67,35.17,35.63,315300,0
2013-10-17,35.34,35.85,35.26,35.83,330500,0
2013-10-18,36.15,36.42,35.82,36.34,550300,0
2013-10-21,36.3,36.64,35.37,35.45,401600,0
2013-10-22,35.52,35.89,35.11,35.72,585600,0
2013-10-23,35.57,35.95,35.17,35.44,423900,0
2013-10-24,35.36,35.73,35.27,35.43,621100,0
2013-10-25,35.58,35.86,35.24,35.5,367328,0
2013-10-28,35.41,35.62,34.99,35.58,274100,0
2013-10-29,35.6,36.08,35.57,35.99,414800,0
2013-10-30,36.01,36.43,35.64,35.64,428700,0
2013-10-31,35.17,35.7,34.67,34.68,520736,0
2013-11-01,34.63,35.15,34.63,35.07,704500,0
2013-11-04,35.25,36.09,35.2,35.9,413392,0
2013-11-05,35.8,36.05,35.36,35.62,324400,0
2013-11-06,35.75,36.23,35.3,35.43,301900,0
2013-11-07,35.62,35.78,35.14,35.21,572800,0
2013-11-08,35.17,35.44,34.68,35.3,274800,0
2013-11-11,35.21,35.5,34.84,35.1,338667,0
2013-11-12,34.98,35.22,34.9,35.11,268100,0
2013-11-13,34.85,35.4,34.85,35.35,245400,0
2013-11-14,35.26,35.95,34.79,35.19,556600,0
2013-11-15,35.14,35.99,34.85,35.67,346100,0
2013-11-18,35.6,36.7,35.6,35.73,439800,0
2013-11-19,35.63,36.138,35.16,35.34,416614,0
2013-11-20,35.4,35.65,34.97,35.22,359800,0
2013-11-21,35.35,35.72,34.84,35.61,435700,0
2013-11-22,35.63,36.23,35.39,36.19,416083,0
2013-11-25,35.93,36.46,35.67,36.07,376900,0
2013-11-26,33.65,37.65,33.22,37.17,1039800,0
2013-11-27,37.23,37.38,36.63,37.14,594500,0
2013-11-29,37.27,37.6,36.63,37.18,234869,0
2013-12-02,37.06,37.16,35.98,36.19,616900,0
2013-12-03,36,36.3,35.5,35.75,410944,0
2013-12-04,35.5,36.35,35.25,35.8,416100,0
2013-12-05,35.7,35.74,35.27,35.57,318100,0
2013-12-06,35.95,36.41,35.82,35.99,365900,0
2013-12-09,36.09,36.47,35.78,36.42,423448,0
2013-12-10,36.44,36.81,35.92,36.38,495400,0
2013-12-11,36.4,36.4,35.92,36.11,465600,0
2013-12-12,37.36,38,36.8,37.2,593424,0
2013-12-13,37.18,37.93,36.9,37.33,385600,0
2013-12-16,37.67,38.29,36.84,38.25,533839,0
2013-12-17,38.26,38.88,37.97,38.83,559800,0
2013-12-18,38.8,39.14,38.07,38.98,470100,0
2013-12-19,38.81,39.13,38.46,38.85,676800,0
2013-12-20,39.04,39.52,38.46,39.39,743800,0
2013-12-23,39.5,40.62,39.42,40.53,417300,0
2013-12-24,40.46,40.64,40,40.31,154781,0
2013-12-26,40.42,40.61,40.3,40.38,203500,0
2013-12-27,40.37,40.66,40.31,40.57,275200,0
2013-12-30,40.52,40.96,40.47,40.7,266700,0
2013-12-31,40.68,40.76,40.23,40.28,327400,0
2014-01-02,40.08,40.08,39.39,39.81,387397,0
2014-01-03,39.82,40.31,39.82,40.03,243546,0
2014-01-06,39.81,40.15,39.18,39.22,530900,0
2014-01-07,39.27,39.58,39,39.42,577800,0
2014-01-08,39.44,40.1,39.11,40.1,504300,0
2014-01-09,40.14,40.73,40.14,40.52,422000,0
2014-01-10,40.56,41.38,40.45,40.78,369600,0
2014-01-13,40.54,40.8,39.68,39.91,311300,0
2014-01-14,40.08,40.27,39.61,39.99,542600,0
2014-01-15,39.99,41.06,39.93,40.15,569200,0
2014-01-16,40.05,40.44,40.03,40.28,208643,0
2014-01-17,40.24,40.5,39.85,40.03,247600,0
2014-01-21,40.19,40.5,40.03,40.47,284900,0
2014-01-22,40.47,40.92,40.17,40.91,252700,0
2014-01-23,40.73,41.2,40.46,40.67,224400,0
2014-01-24,40.59,40.6,39.1,39.35,217700,0
2014-01-27,39.45,39.83,38.44,38.61,225500,0
2014-01-28,38.54,39.1,38.24,38.71,319800,0
2014-01-29,38.33,39.02,38.27,38.46,450100,0
2014-01-30,38.78,38.86,37.72,37.74,313900,0
2014-01-31,37.07,38.37,37.07,37.79,336980,0
2014-02-03,37.78,38.113,35.97,36.18,266462,0
2014-02-04,36.29,36.66,35.88,36.16,623778,0
2014-02-05,36.145,36.454,35.28,35.5,646120,0
2014-02-06,35.45,36.89,35.45,36.69,639227,0
2014-02-07,34.93,38.37,34.93,37,1235706,0
2014-02-10,36.78,36.84,36.14,36.53,362330,0
2014-02-11,36.42,37.09,36.34,36.86,315761,0
2014-02-12,37.01,37.44,36.9,37.29,266772,0
2014-02-13,36.97,38.005,36.608,37.81,279922,0
2014-02-14,37.74,38.1,37.5,37.89,201307,0
2014-02-18,39.945,39.945,37.5,37.7,437931,0
2014-02-19,37.46,38.07,36.6,37.44,208313,0
2014-02-20,37.45,38.02,37.081,37.95,177052,0
2014-02-21,38.13,39.252,37.55,37.64,193632,0
2014-02-24,37.62,38.3,37.36,38.13,348764,0
2014-02-25,38.17,38.17,37.09,37.23,347422,0
2014-02-26,37.02,38.11,36.82,37.64,243154,0
2014-02-27,37.4,37.95,37.35,37.93,193216,0
2014-02-28,37.88,38.114,37.39,37.79,378721,0
2014-03-03,37.5,38.8,37.43,38.45,434734,0
2014-03-04,39.01,39.77,38.72,39.4,413097,0
2014-03-05,39.23,39.32,38.67,39.28,356633,0
2014-03-06,39.3,39.55,38.86,39.37,218203,0
2014-03-07,39.37,40.14,39.01,40.1,242398,0
2014-03-10,39.9,40.39,39.63,40.06,341406,0
2014-03-11,40.02,40.19,39.16,39.34,416452,0
2014-03-12,38.92,39.37,38.13,39.33,344106,0
2014-03-13,38.94,39.44,38.1,38.52,216223,0
2014-03-14,38.31,39.16,38.31,38.61,323781,0
2014-03-17,39.27,39.47,38.36,38.44,233153,0
2014-03-18,38.53,39.478,38.39,39.3,527971,0
2014-03-19,39.45,40.1,38.824,39.79,716331,0
2014-03-20,39.68,39.68,38.8,38.86,270622,0
2014-03-21,39.12,39.17,38.53,38.65,341029,0
2014-03-24,38.68,38.925,37.82,38.26,334772,0
2014-03-25,38.52,39.05,38.27,38.43,185219,0
2014-03-26,38.82,38.93,38.05,38.5,449300,0
2014-03-27,38.41,38.47,37.6,37.94,245028,0
2014-03-28,38.5,38.6,37.88,38.29,139106,0
2014-03-31,38.544,39.005,38.31,38.66,172147,0
2014-04-01,38.81,39.33,38.53,38.99,393416,0
2014-04-02,39.04,39.3,38.39,38.42,311206,0
2014-04-03,38.44,38.53,37.63,38.36,374391,0
2014-04-04,38.73,39.08,37.42,37.72,259195,0
2014-04-07,37.49,37.49,36.13,37.14,336595,0
2014-04-08,37.2,37.49,36.48,36.49,293110,0
2014-04-09,36.51,37,36.31,36.93,233368,0
2014-04-10,36.87,37.18,35.89,35.98,203785,0
2014-04-11,35.67,36.12,35.51,35.94,231187,0
2014-04-14,36.25,36.39,35.21,35.42,274175,0
2014-04-15,35.88,36.51,35.71,35.93,561342,0
2014-04-16,36.12,36.91,35.93,36.61,523679,0
2014-04-17,36.61,36.65,36.21,36.5,260962,0
2014-04-21,36.41,37.01,35.952,36.905,176587,0
2014-04-22,36.85,37.78,36.84,37.68,356190,0
2014-04-23,37.65,37.93,36.26,36.58,409777,0
2014-04-24,36.7,36.72,35.98,36.04,254813,0
2014-04-25,35.8,35.8,35.14,35.64,397673,0
2014-04-28,35.66,36.42,35.33,36.01,361460,0
2014-04-29,36.22,36.31,35.38,35.44,222554,0
2014-04-30,35.07,35.75,34.96,35.58,235570,0
2014-05-01,35.43,35.8,34.98,35.32,327346,0
2014-05-02,35.49,36.28,35.43,35.54,137723,0
2014-05-05,35.37,35.67,34.72,35.27,197535,0
2014-05-06,35,35,34.33,34.57,437631,0
2014-05-07,34.53,34.97,34.09,34.57,379304,0
2014-05-08,34.46,35.31,34.17,34.31,304280,0
2014-05-09,33.48,35.7,33,35.3,930997,0
2014-05-12,35.1,35.49,34.58,34.62,500517,0
2014-05-13,34.56,34.86,33.89,33.91,385799,0
2014-05-14,33.71,33.95,33.43,33.58,918900,0
2014-05-15,33.38,34.04,32.96,33.22,645347,0
2014-05-16,33.15,33.56,33.05,33.56,427911,0
2014-05-19,34.46,34.94,34.16,34.83,351960,0
2014-05-20,34.87,34.87,33.57,33.87,412119,0
2014-05-21,33.89,34.34,33.674,34.04,331623,0
2014-05-22,34.02,34.31,33.84,34.1,201865,0
2014-05-23,33.77,34.75,33.768,34.28,150330,0
2014-05-27,34.59,34.92,34.016,34.73,143485,0
2014-05-28,34.71,34.99,34.406,34.46,173200,0
2014-05-29,34.43,34.74,34.21,34.54,297516,0
2014-05-30,34.61,34.79,34.22,34.5,158779,0
2014-06-02,34.15,34.6,34.01,34.42,180260,0
2014-06-03,34.39,34.58,34.17,34.44,237018,0
2014-06-04,34.31,34.64,34.31,34.52,194635,0
2014-06-05,34.6,35.38,34.23,35.33,158351,0
2014-06-06,35.52,35.94,35.46,35.58,144697,0
2014-06-09,35.92,36.08,35.55,35.98,247296,0
2014-06-10,35.92,36.07,35.62,35.93,444000,0
2014-06-11,35.91,35.91,34.55,34.79,375976,0
2014-06-12,34.67,34.81,34.25,34.48,475235,0
2014-06-13,34.52,34.71,34.24,34.42,389075,0
2014-06-16,34.35,34.64,34.102,34.44,309866,0
2014-06-17,34.32,34.67,34.011,34.62,281248,0
2014-06-18,34.51,34.82,34.38,34.62,178230,0
2014-06-19,34.54,34.74,33.98,34.28,394309,0
2014-06-20,32.96,33.27,32.24,33,1695362,0
2014-06-23,33.29,33.79,33.065,33.27,602049,0
2014-06-24,33.2,33.88,33.07,33.16,525128,0
2014-06-25,33.02,33.34,32.95,33.32,345834,0
2014-06-26,33.18,33.19,32.792,33.02,464828,0
2014-06-27,32.79,33.71,32.79,33.65,1378210,0
2014-06-30,33.58,33.65,33.01,33.12,316667,0
2014-07-01,33.21,33.79,33.152,33.56,300200,0
2014-07-02,33.52,33.86,33.24,33.54,388000,0
2014-07-03,34.31,34.31,33.57,33.7,167922,0
2014-07-07,33.5,33.51,32.39,32.47,711137,0
2014-07-08,31.19,31.75,30.44,30.56,1780369,0
2014-07-09,30.41,30.96,30.32,30.47,608736,0
2014-07-10,29.59,30.15,29.59,30.06,722271,0
2014-07-11,30,30.17,29.6,29.61,414098,0
2014-07-14,29.8,30,29.12,29.21,740496,0
2014-07-15,29.28,29.35,28.87,28.91,388890,0
2014-07-16,29,29.52,28.67,28.72,561744,0
2014-07-17,28.59,28.804,28.29,28.39,490694,0
2014-07-18,28.45,28.75,28.21,28.39,576208,0
2014-07-21,28.15,28.59,27.96,28.31,383993,0
2014-07-22,28.53,28.62,28.23,28.28,521283,0
2014-07-23,28.24,29.06,28.24,28.82,934781,0
2014-07-24,28.84,28.89,28.46,28.5,315042,0
2014-07-25,28.31,28.62,28.26,28.5,283890,0
2014-07-28,28.45,28.48,28.07,28.2,327063,0
2014-07-29,28.2,28.43,27.96,27.96,252086,0
2014-07-30,28.18,28.19,27.85,28.03,230114,0
2014-07-31,27.76,27.9,27.53,27.64,350662,0
2014-08-01,27.65,27.92,27.45,27.64,327067,0
2014-08-04,27.75,27.95,27.482,27.78,325128,0
2014-08-05,27.54,28.05,27.54,28.01,387657,0
2014-08-06,27.85,28.455,27.85,28.35,296666,0
2014-08-07,28.42,28.7,28.175,28.44,440613,0
2014-08-08,27.56,28.98,27.56,28.45,1396574,0
2014-08-11,28.49,28.79,28.45,28.51,469833,0
2014-08-12,28.41,28.65,28.14,28.27,284264,0
2014-08-13,28.29,28.295,27.68,28.24,573722,0
2014-08-14,28.26,28.36,27.91,28.25,525931,0
2014-08-15,28.51,28.65,27.795,28.23,568922,0
2014-08-18,28.48,28.83,28.17,28.75,351291,0
2014-08-19,28.95,29.33,28.94,29.13,623299,0
2014-08-20,29.01,29.198,28.81,29.08,279558,0
2014-08-21,29.09,29.3,28.94,29.08,275216,0
2014-08-22,29.09,29.25,28.99,29,343810,0
2014-08-25,29.08,29.3,28.62,28.7,330751,0
2014-08-26,28.72,28.86,28.55,28.72,281752,0
2014-08-27,28.75,28.84,28.57,28.59,264394,0
2014-08-28,28.5,28.7,28.33,28.35,255852,0
2014-08-29,28.35,28.8,28.29,28.52,252696,0
2014-09-02,28.58,28.745,28.26,28.33,285837,0
2014-09-03,28.38,28.46,27.9,27.98,374604,0
2014-09-04,28,28.44,27.61,27.79,518989,0
2014-09-05,27.72,28.01,26.96,27.09,554106,0
2014-09-08,27.11,27.38,26.82,26.9,321113,0
2014-09-09,26.92,27.13,26.57,27.02,416466,0
2014-09-10,27.05,27.16,26.67,26.86,758751,0
2014-09-11,26.76,27.2,26.76,27,178916,0
2014-09-12,26.99,27.3,26.48,26.57,322497,0
2014-09-15,26.49,26.69,26.32,26.57,236633,0
2014-09-16,26.58,26.67,26.32,26.58,326922,0
2014-09-17,26.66,27.11,26.585,26.76,259124,0
2014-09-18,26.81,26.9,26.43,26.71,519245,0
2014-09-19,26.79,27.01,26.18,26.24,518017,0
2014-09-22,26.25,26.28,25.84,26.04,323317,0
2014-09-23,25.92,26.18,25.7,26.12,512133,0
2014-09-24,25.92,26.36,25.73,26.19,634681,0
2014-09-25,26.1,26.19,25.785,25.83,427971,0
2014-09-26,25.17,25.4,24.68,24.96,495481,0
2014-09-29,25.24,26.29,25.24,26.18,785067,0
2014-09-30,25.99,26.29,25.36,25.48,1229932,0
2014-10-01,25.52,26.02,25.42,25.7,699230,0
2014-10-02,25.7,26,25.39,25.76,487742,0
2014-10-03,26,26.24,25.39,25.59,383983,0
2014-10-06,25.59,25.819,25.45,25.53,487241,0
2014-10-07,25.27,25.66,25.01,25.02,694862,0
2014-10-08,24.97,25.228,24.46,25.05,749727,0
2014-10-09,25.21,25.21,24.27,24.53,555767,0
2014-10-10,24.42,24.85,24.18,24.27,481767,0
2014-10-13,24.28,24.66,24.11,24.17,289331,0
2014-10-14,24.4,25.22,24.27,24.49,532861,0
2014-10-15,24.28,25.62,24.27,25.44,464168,0
2014-10-16,25.4,26.07,25.115,25.47,640290,0
2014-10-17,25.82,25.82,25.427,25.67,520629,0
2014-10-20,25.52,25.86,25.52,25.82,425253,0
2014-10-21,26,26.96,25.71,26.49,491719,0
2014-10-22,26.58,26.605,26.16,26.27,578773,0
2014-10-23,26.37,26.86,26.23,26.56,465773,0
2014-10-24,26.62,26.73,26.26,26.68,411153,0
2014-10-27,26.52,26.6,26.04,26.46,477480,0
2014-10-28,26.54,27.2,26.23,27.15,356977,0
2014-10-29,27.16,27.23,26.764,27.015,384958,0
2014-10-30,26.93,27.49,26.76,27.27,306193,0
2014-10-31,27.67,27.7,27.16,27.67,347481,0
2014-11-03,27.74,27.91,27.43,27.67,440430,0
2014-11-04,27.53,28.02,27.45,27.94,400312,0
2014-11-05,27.69,28.74,27.69,28.64,850370,0
2014-11-06,28.55,28.71,28.07,28.47,408478,0
2014-11-07,28.4,28.655,28.19,28.59,398752,0
2014-11-10,28.63,28.8,28.07,28.35,480243,0
2014-11-11,28.26,28.8,27.96,28.62,328882,0
2014-11-12,28.59,29.03,28.48,28.96,266563,0
2014-11-13,28.96,29.04,28.59,28.74,918947,0
2014-11-14,28.86,29.02,28.41,28.54,340718,0
2014-11-17,28.09,28.79,28.09,28.22,407313,0
2014-11-18,28.34,28.62,28.1,28.51,312192,0
2014-11-19,28,28.17,27.52,28.12,545765,0
2014-11-20,27.89,28.74,27.79,28.65,449662,0
2014-11-21,28.95,29.095,28.51,28.64,332407,0
2014-11-24,28.69,29.17,28.69,29.1,396256,0
2014-11-25,27.998,28.65,26.13,26.25,2143150,0
2014-11-26,26.16,27.64,26.07,27.53,1014960,0
2014-11-28,27.66,27.8,27.06,27.08,322273,0
2014-12-01,27.07,27.13,26.04,26.29,822870,0
2014-12-02,26.36,27.14,26.32,26.76,513510,0
2014-12-03,26.77,27.73,26.52,27.22,462738,0
2014-12-04,27.08,27.4,26.95,27.13,326953,0
2014-12-05,27.19,28.03,27.19,28,626786,0
2014-12-08,27.9,28.23,27.55,27.6,570784,0
2014-12-09,27.39,28.15,27.32,28.13,544270,0
2014-12-10,28.08,28.08,27.5,27.51,464493,0
2014-12-11,27.64,28.08,27.48,27.65,310499,0
2014-12-12,27.29,27.534,26.57,26.91,780362,0
2014-12-15,27.19,27.25,26.14,26.41,535754,0
2014-12-16,26.44,27.15,26.4,26.78,454035,0
2014-12-17,26.88,27.84,26.73,27.7,395338,0
2014-12-18,28.04,28.36,27.39,28.19,371225,0
2014-12-19,28.29,28.3,27.62,27.66,490630,0
2014-12-22,27.66,28.17,27.51,27.98,338172,0
2014-12-23,28.25,28.5,27.99,28.17,274160,0
2014-12-24,28.29,28.468,28.01,28.25,136699,0
2014-12-26,28.4,28.46,28.22,28.26,148973,0
2014-12-29,28.24,28.72,27.98,28.29,521156,0
2014-12-30,28.3,28.63,27.96,28.13,321624,0
2014-12-31,28.27,28.54,27.74,27.8,368720,0
2015-01-02,28.02,28.27,27.6,27.86,614709,0
2015-01-05,27.433,27.905,27.04,27.21,419496,0
2015-01-06,27.2,27.54,26.64,26.8,434904,0
2015-01-07,27.06,27.48,26.875,27.2,328082,0
2015-01-08,27.28,27.96,27.24,27.87,488682,0
2015-01-09,27.93,28,27.67,27.68,525150,0
2015-01-12,27.53,27.69,26.71,26.73,481292,0
2015-01-13,27.23,27.5,26.07,26.47,469178,0
2015-01-14,26.07,26.44,25.68,26.05,334175,0
2015-01-15,26.15,26.33,24.6,24.91,847983,0
2015-01-16,24.76,25.132,23.51,23.86,1316595,0
2015-01-20,23.93,24.02,23.04,23.21,1005484,0
2015-01-21,23.25,23.53,23.04,23.27,738596,0
2015-01-22,23.517,23.99,23.17,23.64,839785,0
2015-01-23,23.6,23.77,23.26,23.62,532486,0
2015-01-26,23.52,24.39,23.38,24.3,1403251,0
2015-01-27,23.98,24.19,23.85,24.01,756318,0
2015-01-28,23.914,24.14,23.72,23.85,698784,0
2015-01-29,23.9,24.07,23.84,23.95,595387,0
2015-01-30,23.82,24.01,23.6,23.69,599385,0
2015-02-02,23.81,24,23.585,23.9,884890,0
2015-02-03,24,24.79,23.96,24.76,856646,0
2015-02-04,24.61,24.84,24.37,24.51,380941,0
2015-02-05,24.55,25.05,24.41,24.93,806616,0
2015-02-06,25.03,27.07,25.03,26.43,958158,0
2015-02-09,26.43,26.5,25.99,26.12,711599,0
2015-02-10,26.35,26.68,26.02,26.42,585240,0
2015-02-11,26.5,26.6,26.08,26.5,533215,0
2015-02-12,26.52,27.5,26.5,27.44,567509,0
2015-02-13,27.51,28.21,27.36,28.08,636815,0
2015-02-17,27.81,28.39,27.605,28.32,739940,0
2015-02-18,28.36,28.5,27.89,28.31,558944,0
2015-02-19,28.27,29.01,28,28.63,522923,0
2015-02-20,28.59,28.815,28.21,28.76,477290,0
2015-02-23,28.76,29.23,28.512,28.9,506050,0
2015-02-24,29,29.56,28.55,29.23,413215,0
2015-02-25,29.17,29.43,28.79,29.4,509406,0
2015-02-26,29.38,29.96,29.17,29.93,435015,0
2015-02-27,29.95,30.17,29.546,30.02,441333,0
2015-03-02,29.9,30.2,29.49,29.5,467200,0
2015-03-03,29.37,29.46,28.72,29.01,543600,0
2015-03-04,28.78,28.96,28.45,28.95,428400,0
2015-03-05,28.91,28.91,28.26,28.43,407300,0
2015-03-06,28.19,28.61,27.84,27.97,387100,0
2015-03-09,28.05,28.05,27.67,27.84,258800,0
2015-03-10,27.54,27.82,26.95,27.38,590000,0
2015-03-11,27.47,28.57,27.37,28.4,574300,0
2015-03-12,28.59,28.75,28.13,28.33,483300,0
2015-03-13,28.34,28.36,27.58,28.34,626200,0
2015-03-16,28.38,28.68,28.06,28.68,757500,0
2015-03-17,28.56,28.79,28.35,28.71,316500,0
2015-03-18,28.56,28.86,28.19,28.69,279300,0
2015-03-19,28.6,29.57,28.6,29.35,544400,0
2015-03-20,29.56,30.58,29.29,30.43,685200,0
2015-03-23,30.46,30.68,30.26,30.66,608800,0
2015-03-24,30.62,31.3,30.42,31.25,971900,0
2015-03-25,31.25,31.25,30.46,30.65,756800,0
2015-03-26,30.6,30.65,29.99,30.18,419400,0
2015-03-27,30.1,30.92,29.92,30.66,1426900,0
2015-03-30,31,31.21,30.58,31.02,562100,0
2015-03-31,31,31.41,30.8,31.3,529853,0
2015-04-01,31.34,31.53,30.87,31.36,558800,0
2015-04-02,31.29,31.94,31.27,31.71,590800,0
2015-04-06,31.53,31.87,31.51,31.75,407300,0
2015-04-07,31.8,32.21,31.8,32.04,419347,0
2015-04-08,32.05,32.07,31.6,32.04,436500,0
2015-04-09,31.86,32.36,31.85,32.25,488081,0
2015-04-10,32.42,32.42,31.77,31.87,758700,0
2015-04-13,31.92,31.95,31.56,31.59,242000,0
2015-04-14,31.62,31.63,31.04,31.57,300300,0
2015-04-15,31.71,32.53,31.5,32.38,343304,0
2015-04-16,32.28,32.31,31.81,31.96,345102,0
2015-04-17,31.72,31.92,31.1,31.21,379500,0
2015-04-20,31.29,31.39,30.94,31.08,315936,0
2015-04-21,31,31.37,30.79,30.94,318730,0
2015-04-22,31.01,31.19,30.81,31.12,445188,0
2015-04-23,30.9,31.17,30.75,31,814400,0
2015-04-24,31,31.07,30.71,30.84,249276,0
2015-04-27,30.87,31.04,30.39,30.48,411900,0
2015-04-28,30.56,30.81,30.38,30.55,565573,0
2015-04-29,30.39,30.61,30.22,30.35,472400,0
2015-04-30,30.39,30.4,29.55,29.72,554800,0
2015-05-01,29.82,30.15,29.65,29.94,701900,0
2015-05-04,30.01,30.64,29.75,30.11,418700,0
2015-05-05,29.98,30.45,29.64,29.8,349200,0
2015-05-06,29.98,30.198,29.44,29.98,268327,0
2015-05-07,29.89,30.5,29.86,30.32,348198,0
2015-05-08,30.76,32.5,30.17,31.36,1036200,0
2015-05-11,31.5,31.63,30.81,30.86,565000,0
2015-05-12,30.84,31.19,30.65,31.12,506173,0
2015-05-13,31.25,31.55,31.2,31.31,355970,0
2015-05-14,31.44,31.73,31.22,31.54,561600,0
2015-05-15,31.35,31.75,31.135,31.49,358368,0
2015-05-18,31.42,31.96,31.28,31.84,222630,0
2015-05-19,31.9,31.932,31.47,31.69,239032,0
2015-05-20,31.83,31.83,31.44,31.54,163500,0
2015-05-21,31.36,31.61,31.11,31.56,232300,0
2015-05-22,31.46,31.66,31.06,31.14,124700,0
2015-05-26,31.06,31.36,30.36,30.98,244618,0
2015-05-27,31.05,31.56,30.65,31.52,285700,0
2015-05-28,31.38,31.77,31.2,31.76,267363,0
2015-05-29,31.73,31.76,31.25,31.36,397200,0
2015-06-01,31.51,31.92,31.145,31.77,261653,0
2015-06-02,31.69,32.2,31.49,31.81,237513,0
2015-06-03,31.98,32.07,31.46,32.04,553100,0
2015-06-04,31.79,31.88,31.31,31.41,162300,0
2015-06-05,31.38,31.9,31.14,31.88,234900,0
2015-06-08,31.99,31.99,30.99,30.99,217200,0
2015-06-09,31.04,31.09,30.65,30.94,249381,0
2015-06-10,31.12,31.87,30.954,31.62,315890,0
2015-06-11,31.56,31.86,31.38,31.43,162832,0
2015-06-12,31.38,31.57,31.05,31.21,166300,0
2015-06-15,30.93,31.3,30.54,31.23,249200,0
2015-06-16,31.25,31.73,30.93,31.31,260400,0
2015-06-17,31.4,31.47,30.7,31.25,224400,0
2015-06-18,31.32,31.72,31.15,31.62,242500,0
2015-06-19,31.66,31.98,31.43,31.65,585300,0
2015-06-22,31.87,32.69,31.68,32.4,322900,0
2015-06-23,32.42,33.58,32.29,32.88,529334,0
2015-06-24,32.85,33.1,32.62,32.94,306000,0
2015-06-25,33.14,33.14,32.82,32.93,202300,0
2015-06-26,33.09,34.09,32.85,34.01,787900,0
2015-06-29,33.03,33.94,33,33.11,472700,0
2015-06-30,33.27,33.63,32.99,33.22,387416,0
2015-07-01,33.41,33.77,32.55,32.86,401600,0
2015-07-02,32.78,33,32.4,32.46,231200,0
2015-07-06,32.09,32.8,31.91,32.35,335600,0
2015-07-07,32.25,32.42,31.6,31.99,464200,0
2015-07-08,31.77,32.1,31.19,31.37,263100,0
2015-07-09,31.85,31.97,31.37,31.39,277300,0
2015-07-10,31.77,32.15,31.12,31.97,498900,0
2015-07-13,32.01,32.44,32.01,32.08,338200,0
2015-07-14,31.85,31.86,31.1,31.17,444163,0
2015-07-15,31.25,31.25,30.66,30.77,478648,0
2015-07-16,30.8,30.9,30.54,30.85,784500,0
2015-07-17,30.87,31.05,30.2,30.55,560200,0
2015-07-20,30.65,30.91,30.27,30.33,538700,0
2015-07-21,30.25,30.62,30.24,30.33,302900,0
2015-07-22,30.31,30.96,30.31,30.72,350400,0
2015-07-23,30.82,31.12,30.16,30.25,273800,0
2015-07-24,30.18,30.48,29.88,30.08,400100,0
2015-07-27,32,34.9,32,32.7,2093900,0
2015-07-28,33.71,34.28,32.82,33.59,2092400,0
2015-07-29,34.08,36.34,33.75,34.53,1640800,0
2015-07-30,34.31,35.02,34.02,34.63,453300,0
2015-07-31,34.85,35.35,34.73,35,639800,0
2015-08-03,35.04,35.18,34.38,34.7,370220,0
2015-08-04,34.73,35.03,34.51,34.87,317900,0
2015-08-05,34.98,35.2,34.34,34.57,405500,0
2015-08-06,35.11,35.11,33.01,34.37,755117,0
2015-08-07,33.86,35,33.86,34.68,585800,0
2015-08-10,34.96,35.6,34.84,35.36,390300,0
2015-08-11,35.12,35.67,34.834,35.65,371430,0
2015-08-12,35.29,35.84,34.89,35.77,265100,0
2015-08-13,35.85,36.02,35.59,35.96,341700,0
2015-08-14,35.95,36.36,35.87,36.25,280400,0
2015-08-17,36.03,36.12,35.72,36.12,249100,0
2015-08-18,36.38,36.5,35.87,35.91,255700,0
2015-08-19,35.73,36.13,35.48,35.94,320400,0
2015-08-20,35.77,36.74,35.77,36.15,423600,0
2015-08-21,35.56,36.15,35.39,35.48,394800,0
2015-08-24,33.7,35.5,33.7,34.05,580519,0
2015-08-25,35.04,35.05,33.73,33.92,730600,0
2015-08-26,34.62,34.87,33.64,34.73,659600,0
2015-08-27,35.09,35.54,34.02,35.28,586400,0
2015-08-28,35.06,35.83,34.99,35.38,457000,0
2015-08-31,35.32,36.33,35.25,36.25,433100,0
2015-09-01,35.57,35.88,34.96,35.12,311700,0
2015-09-02,35.51,36.05,35.37,36,272500,0
2015-09-03,36.23,36.46,35.92,35.92,403800,0
2015-09-04,35.45,35.88,35.4,35.67,182100,0
2015-09-08,36.01,36.57,35.92,36.24,371600,0
2015-09-09,36.32,36.77,35.74,35.77,412300,0
2015-09-10,35.6,36.19,35.52,35.84,221715,0
2015-09-11,35.58,35.97,35.38,35.97,189900,0
2015-09-14,36.2,36.54,36.03,36.48,173600,0
2015-09-15,36.49,36.75,36.33,36.47,250800,0
2015-09-16,36.6,36.82,36.46,36.61,216400,0
2015-09-17,36.73,37.1,36.2,36.45,508890,0
2015-09-18,35.89,36.04,35.11,35.32,476400,0
2015-09-21,35.67,36.13,35.42,35.77,460700,0
2015-09-22,35.42,35.63,34.76,34.98,287600,0
2015-09-23,34.95,35.375,34.17,34.8,316786,0
2015-09-24,34.7,34.76,34.35,34.55,180124,0
2015-09-25,34.94,34.94,34.07,34.17,393100,0
2015-09-28,34.14,34.18,33.19,33.37,293499,0
2015-09-29,33.34,33.34,32.29,32.3,291100,0
2015-09-30,32.65,32.91,32.17,32.49,415500,0
2015-10-01,32.61,33.49,32.02,33.39,492200,0
2015-10-02,32.92,33.22,32.21,33.1,328100,0
2015-10-05,33.3,34.81,33.3,34.77,228683,0
2015-10-06,34.76,35.25,34.62,34.91,271300,0
2015-10-07,35.28,36.01,35.125,36,260693,0
2015-10-08,35.86,36.16,35.54,35.89,234100,0
2015-10-09,35.87,36.53,35.78,36.2,248900,0
2015-10-12,36.34,36.505,35.76,36,162792,0
2015-10-13,35.59,36.05,34.9,34.91,278600,0
2015-10-14,35.03,35.26,34.33,34.46,193400,0
2015-10-15,34.63,34.91,34.06,34.62,193200,0
2015-10-16,34.58,34.6,33.51,34.14,332400,0
2015-10-19,34.14,34.65,33.644,34.47,171020,0
2015-10-20,34.34,34.85,34.28,34.45,102500,0
2015-10-21,34.76,34.86,33.97,34,305400,0
2015-10-22,34.28,35.43,33.71,35.17,329600,0
2015-10-23,35.29,35.46,34.78,35.2,241900,0
2015-10-26,36.18,36.46,35.31,35.7,365500,0
2015-10-27,35.65,35.65,34.04,34.49,251600,0
2015-10-28,34.43,35.94,34.43,35.92,359200,0
2015-10-29,35.68,36.05,35.59,35.8,382600,0
2015-10-30,35.75,35.98,35.05,35.39,295700,0
2015-11-02,35.36,36.11,35.36,36.07,327325,0
2015-11-03,35.98,36.57,35.086,36.34,238834,0
2015-11-04,36.26,37.06,35.81,36.87,329236,0
2015-11-05,36.95,37.66,36.67,37.37,287200,0
2015-11-06,37.09,38.09,36.71,38.05,232300,0
2015-11-09,37.9,38.12,36.81,37.35,192642,0
2015-11-10,37.37,37.82,37.3,37.7,112700,0
2015-11-11,37.65,38.37,36.97,38.06,277600,0
2015-11-12,37.61,38.67,36.48,36.59,320800,0
2015-11-13,36.33,37.4,36.06,36.95,154000,0
2015-11-16,36.85,37.53,36.78,37.53,153900,0
2015-11-17,37.68,37.68,36.43,36.9,300300,0
2015-11-18,36.89,37.76,36.84,37.7,221600,0
2015-11-19,37.61,37.78,36,37.65,415500,0
2015-11-20,37.75,38.08,37.54,37.89,585400,0
2015-11-23,37.63,38.93,37.63,38.37,659900,0
2015-11-24,38.35,42.19,38,42.17,1995300,0
2015-11-25,42.68,44.01,37.43,42.8,777000,0
2015-11-27,42.81,43.44,42.02,43.16,307500,0
2015-11-30,42.02,43.39,40.23,42.77,837500,0
2015-12-01,43.24,43.44,42.56,43.1,798541,0
2015-12-02,42.97,43.325,42.45,42.46,517325,0
2015-12-03,42.54,43.18,42.19,42.44,349012,0
2015-12-04,42.43,43.23,41.99,42.53,557400,0
2015-12-07,42.63,43.02,42.42,42.82,502600,0
2015-12-08,42.26,42.85,41.76,41.89,634679,0
2015-12-09,41.61,42.48,41.16,41.47,237300,0
2015-12-10,41.38,41.91,41,41.62,294700,0
2015-12-11,40.86,41.75,40.86,41.2,322900,0
2015-12-14,41.32,41.46,40.22,40.38,508894,0
2015-12-15,40.74,41.02,40.2,40.41,638500,0
2015-12-16,40.76,41.28,40.42,41.14,501100,0
2015-12-17,41.46,41.46,40.36,40.63,301700,0
2015-12-18,40.5,40.72,39.62,39.67,1267800,0
2015-12-21,40,40.91,39.81,40.7,487700,0
2015-12-22,40.64,41.59,40.64,41.32,391522,0
2015-12-23,41.5,42.3,41.18,41.43,334400,0
2015-12-24,41.36,42.21,41.36,41.93,160814,0
2015-12-28,41.92,42.29,41.692,42.02,227601,0
2015-12-29,42.15,42.72,41.84,42.27,233643,0
2015-12-30,42.22,42.5497,41.76,41.81,136310,0
2015-12-31,41.64,41.89,41.15,41.15,140967,0
2016-01-04,40.51,41.07,40.13,40.61,441534,0
2016-01-05,40.91,41,40.07,40.38,273181,0
2016-01-06,39.86,40.81,39.86,40.4,492584,0
2016-01-07,39.56,39.74,38.64,38.97,471094,0
2016-01-08,38.98,39.33,38.35,38.48,459370,0
2016-01-11,38.16,38.67,37.49,37.93,589619,0
2016-01-12,38.3,38.605,37.46,38.13,702120,0
2016-01-13,38.41,38.715,36.93,37.19,626788,0
2016-01-14,37.5,37.63,36.79,37.29,604435,0
2016-01-15,36.19,36.87,35.83,36.72,260324,0
2016-01-19,38.06,38.28,37.08,37.36,631100,0
2016-01-20,36.82,38.195,36.33,37.42,466770,0
2016-01-21,38.68,38.68,37.5,37.67,538308,0
2016-01-22,38.09,39.38,38.01,39.32,562567,0
2016-01-25,39.13,39.2,38.62,38.95,452304,0
2016-01-26,39.13,40.04,38.79,39.9,363183,0
2016-01-27,39.85,40.24,39.33,39.4,388923,0
2016-01-28,39.72,40.43,39.36,39.54,253265,0
2016-01-29,39.47,40.565,39.18,40.5,358418,0
2016-02-01,40.14,40.74,40.02,40.37,474875,0
2016-02-02,39.99,40.34,39.443,39.69,317638,0
2016-02-03,40.18,40.306,38.69,39.41,358481,0
2016-02-04,39.46,40.9,39.46,40.68,429999,0
2016-02-05,42.5,43.25,36.5701,37.75,1644758,0
2016-02-08,37.67,38.25,35.33,35.72,742019,0
2016-02-09,35.26,35.92,33.16,33.87,1175301,0
2016-02-10,34.28,34.6,33.64,34.18,777700,0
2016-02-11,33.49,34.2,32.24,32.89,780611,0
2016-02-12,33.31,33.73,32.66,32.8,564135,0
2016-02-16,33.38,33.38,32.7,33.07,480598,0
2016-02-17,33.1,34.59,33.02,34.35,781316,0
2016-02-18,34.35,34.64,33.59,33.71,538424,0
2016-02-19,33.52,33.88,33.11,33.52,514405,0
2016-02-22,33.8,34.36,33.56,34.03,481874,0
2016-02-23,33.87,34.21,33.58,33.785,324835,0
2016-02-24,33.36,34.11,32.75,34.01,339868,0
2016-02-25,34.34,36.19,34.285,36.08,610599,0
2016-02-26,36.16,36.98,35.445,36.54,622889,0
2016-02-29,36.58,36.58,35.99,36.1,410689,0
2016-03-01,36.29,37.69,36.12,37.67,392673,0
2016-03-02,37.41,38.71,37.085,38.61,573468,0
2016-03-03,38.74,39.57,38.555,38.96,658547,0
2016-03-04,38.88,39.67,38.1,39.07,421703,0
2016-03-07,38.87,39.24,38.59,39.02,389953,0
2016-03-08,38.89,39.37,38.55,38.58,436006,0
2016-03-09,38.76,39.37,38.22,39.21,436911,0
2016-03-10,39.31,39.31,38.02,38.38,382023,0
2016-03-11,38.7,39.51,38.26,39.5,308765,0
2016-03-14,39.27,39.33,38.91,38.92,363347,0
2016-03-15,38.31,38.77,38.03,38.56,443360,0
2016-03-16,38.4,39.19,38.06,38.99,571641,0
2016-03-17,38.9,39.74,38.43,39.52,787897,0
2016-03-18,39.57,39.97,38.71,39.76,944621,0
2016-03-21,39.7,40.42,39.27,40.01,348637,0
2016-03-22,39.66,41.23,39.5,40.84,534128,0
2016-03-23,40.87,41.11,40.4,40.43,238845,0
2016-03-24,40.13,40.79,40.11,40.77,580847,0
2016-03-28,40.69,40.8,39.95,40.21,441099,0
2016-03-29,40.36,41.87,40.35,41.84,536671,0
2016-03-30,41.99,42.33,40.89,41.26,332980,0
2016-03-31,41.41,41.91,40.83,41.01,296370,0
2016-04-01,40.77,41.577,40.46,41.4,325713,0
2016-04-04,41.39,41.915,40.99,41.24,270364,0
2016-04-05,40.83,41.5,40.42,41.07,192864,0
2016-04-06,41.19,42.19,41.07,41.96,245762,0
2016-04-07,41.59,42.02,41.38,41.77,375708,0
2016-04-08,42.41,43.74,42,42.95,732770,0
2016-04-11,44.32,44.65,42.34,42.63,765825,0
2016-04-12,42.65,43.21,42.4,42.48,349149,0
2016-04-13,42.79,43.94,42.62,43.94,371287,0
2016-04-14,43.98,44.85,43.73,44.7,318376,0
2016-04-15,44.47,45.13,44.2868,44.59,491820,0
2016-04-18,44.39,44.76,44.355,44.54,162815,0
2016-04-19,44.64,44.76,43.17,43.67,377249,0
2016-04-20,43.6,44.04,43.46,43.67,260494,0
2016-04-21,44,44.445,43.58,43.92,419756,0
2016-04-22,43.82,44.19,43.04,43.92,337028,0
2016-04-25,44.11,44.717,43.3,43.67,438828,0
2016-04-26,43.63,44.37,42.45,44.01,354113,0
2016-04-27,44.16,44.68,43.22,44.34,714328,0
2016-04-28,44.22,45.3499,43.26,43.35,709775,0
2016-04-29,43.33,43.64,41.95,42.73,491137,0
2016-05-02,42.83,43.26,42.2701,42.85,395550,0
2016-05-03,45.45,45.7167,41,43.24,1533099,0
2016-05-04,42.79,42.94,41.45,42.54,610458,0
2016-05-05,42.57,43.23,42.3,42.4,1121342,0
2016-05-06,42.25,43.32,42.06,43.26,330040,0
2016-05-09,43.08,43.36,42.2315,42.56,321554,0
2016-05-10,42.82,43.06,42.44,42.6,311378,0
2016-05-11,42.48,43.08,42.16,42.41,281304,0
2016-05-12,42.52,42.99,41.93,42.54,282982,0
2016-05-13,42.43,42.98,42.06,42.41,291999,0
2016-05-16,42.48,43.46,42.285,43.11,558011,0
2016-05-17,42.01,42.24,40.59,40.81,3798510,0
2016-05-18,40.95,42,40.91,41.51,1372831,0
2016-05-19,41.32,42,41.22,41.35,685515,0
2016-05-20,41.67,42.4,41.5,42.25,585223,0
2016-05-23,42.04,42.59,41.85,42.17,474835,0
2016-05-24,42.48,43.04,42.13,42.93,682992,0
2016-05-25,42.92,43.4,42.52,42.98,823428,0
2016-05-26,43.19,43.37,42.47,42.94,912501,0
2016-05-27,42.98,43.37,42.67,43.14,479077,0
2016-05-31,43.38,43.38,42.825,43.15,438495,0
2016-06-01,42.92,43.21,42.47,43.14,458244,0
2016-06-02,43.13,43.21,42.78,43.05,393402,0
2016-06-03,42.87,42.87,42.16,42.31,485447,0
2016-06-06,42.25,42.8,41.94,42.63,610888,0
2016-06-07,42.59,42.72,42.04,42.46,537825,0
2016-06-08,42.6,43.32,42.42,43.15,705068,0
2016-06-09,42.93,43.53,42.7,43.44,474273,0
2016-06-10,43.94,44.13,43.4,43.59,764652,0
2016-06-13,43.33,43.71,42.62,42.62,499148,0
2016-06-14,42.36,43.07,42.08,42.82,548785,0
2016-06-15,43.02,43.02,42.1772,42.22,454493,0
2016-06-16,41.88,42.46,41.665,42.42,517872,0
2016-06-17,42.5,43.47,42.24,43.37,825159,0
2016-06-20,43.85,45.11,43.47,44.29,682564,0
2016-06-21,44.45,44.73,43.65,44.12,278020,0
2016-06-22,44.11,45.11,43.855,44.61,507570,0
2016-06-23,45.16,45.68,44.685,45.57,695681,0
2016-06-24,43.88,44.93,43.0001,43.91,1589098,0
2016-06-27,43.54,43.9,42.27,42.86,904613,0
2016-06-28,43.1,43.73,42.51,43.01,678289,0
2016-06-29,43.43,44.42,43.106,44.15,485558,0
2016-06-30,44.31,45.49,43.89,45.47,815331,0
2016-07-01,45.59,47.1,44.7994,46.36,1175693,0
2016-07-05,46.35,46.601,45.72,46.18,549174,0
2016-07-06,45.55,47.03,45.55,46.62,1391886,0
2016-07-07,47,47.59,46.57,47.02,880680,0
2016-07-08,47.31,47.96,47.2,47.73,647073,0
2016-07-11,48.1,48.82,47.9,48.32,829622,0
2016-07-12,48.52,48.71,47.56,47.73,590324,0
2016-07-13,47.82,48.2,47.52,47.69,335985,0
2016-07-14,48.29,48.7799,48,48.15,556877,0
2016-07-15,48.39,48.7,48.048,48.25,622074,0
2016-07-18,48.37,48.51,47.86,47.97,308880,0
2016-07-19,47.96,48.11,47.3499,47.47,421802,0
2016-07-20,47.62,48.35,47.21,48.12,267288,0
2016-07-21,48.11,48.11,47.335,47.71,429206,0
2016-07-22,47.71,48.33,47.36,48.22,282034,0
2016-07-25,48.14,48.42,47.87,48.13,232283,0
2016-07-26,48,48.48,47.96,48.34,264765,0
2016-07-27,48.53,48.96,46.91,47.47,1071976,0
2016-07-28,47.17,47.81,47.15,47.64,341454,0
2016-07-29,47.5,47.595,46.71,47.02,453603,0
2016-08-01,46.91,47.31,46.47,46.61,776508,0
2016-08-02,46.55,46.9738,46.13,46.35,619466,0
2016-08-03,43.75,46.54,43.6,46.48,1702124,0
2016-08-04,46.35,46.54,44.61,44.86,1045794,0
2016-08-05,45,45.85,44.98,45.52,676960,0
2016-08-08,45.42,45.94,45.12,45.94,385442,0
2016-08-09,45.84,46.1,45.5,45.55,214044,0
2016-08-10,45.48,45.72,45.23,45.45,188092,0
2016-08-11,45.67,46.045,45.3,45.57,252869,0
2016-08-12,45.75,46.03,45.49,45.79,326729,0
2016-08-15,46.02,46.58,45.82,46.31,287934,0
2016-08-16,46.32,46.84,45.9,46.67,407142,0
2016-08-17,46.61,47.01,46.3,46.51,464174,0
2016-08-18,46.55,46.7799,46.17,46.46,299108,0
2016-08-19,46.39,46.71,45.9,46.58,271441,0
2016-08-22,46.38,46.79,45.811,46.72,233724,0
2016-08-23,46.88,47.51,46.88,47.17,213495,0
2016-08-24,47.06,47.26,46.54,46.66,202628,0
2016-08-25,46.51,46.64,46.06,46.48,160406,0
2016-08-26,46.4,47.12,46.07,46.34,299076,0
2016-08-29,46.37,46.75,46.37,46.47,157078,0
2016-08-30,46.35,46.88,46.23,46.65,179973,0
2016-08-31,46.53,46.53,45.79,45.98,268102,0
2016-09-01,46.09,46.09,45.19,45.79,290469,0
2016-09-02,45.85,46.555,45.7,46.55,181943,0
2016-09-06,46.72,46.72,46.16,46.32,188898,0
2016-09-07,45.57,45.93,44.37,44.45,492983,0
2016-09-08,44.31,44.765,44.06,44.63,399044,0
2016-09-09,44.36,44.38,43.29,43.31,467322,0
2016-09-12,42.91,43.27,42.42,43.18,624366,0
2016-09-13,42.85,42.98,41.11,41.29,791841,0
2016-09-14,41.41,41.41,40.29,40.81,804654,0
2016-09-15,40.63,40.89,40.16,40.74,940765,0
2016-09-16,40.7,40.7,40.09,40.165,675343,0
2016-09-19,40.25,40.98,40.25,40.65,322397,0
2016-09-20,40.81,40.81,39.52,39.53,501536,0
2016-09-21,39.72,41.05,39.5,41.03,620833,0
2016-09-22,41.14,42.32,41.09,42.295,665379,0
2016-09-23,42.28,42.82,42.13,42.65,522446,0
2016-09-26,42.39,42.65,42.18,42.18,564106,0
2016-09-27,42.24,42.83,42.24,42.69,515316,0
2016-09-28,42.81,42.97,41.94,42.85,229518,0
2016-09-29,42.5,42.67,40.92,41.95,505048,0
2016-09-30,41.99,42.33,41.728,42.07,556643,0
2016-10-03,42.04,42.04,41.3,41.5,430684,0
2016-10-04,41.44,42.28,41.37,42.18,911780,0
2016-10-05,42.19,42.975,42.19,42.28,960061,0
2016-10-06,42.37,44.7,42.37,44.11,1414268,0
2016-10-07,43.34,43.45,42.47,42.83,727441,0
2016-10-10,43.12,43.58,42.76,43.08,227520,0
2016-10-11,42.95,42.95,41.765,41.98,403276,0
2016-10-12,41.96,42.9,41.85,42.71,421517,0
2016-10-13,42.46,42.46,41.63,42.21,278191,0
2016-10-14,42.53,42.88,42.15,42.57,291312,0
2016-10-17,42.56,42.66,42.33,42.5,293062,0
2016-10-18,42.39,42.75,42.14,42.47,237932,0
2016-10-19,42.12,42.79,42.12,42.41,207980,0
2016-10-20,42.38,42.38,41.82,41.89,513301,0
2016-10-21,41.43,42.42,41.211,42.32,310451,0
2016-10-24,42.7,43.07,42.33,42.84,291573,0
2016-10-25,42.79,42.79,41.6,41.86,665815,0
2016-10-26,41.5,42.465,41.5,42.1,556659,0
2016-10-27,42.4,42.4,41.43,41.68,371377,0
2016-10-28,41.6,42.08,41.31,41.44,342659,0
2016-10-31,41.43,42.155,40.82,42.04,351430,0
2016-11-01,42.04,42.18,41.32,41.41,1280932,0
2016-11-02,41.3,41.86,41.3,41.61,431383,0
2016-11-03,41.59,42.01,41.3968,41.83,503378,0
2016-11-04,42,42.9,41.84,41.96,300735,0
2016-11-07,42.82,43.12,42.57,42.8,182039,0
2016-11-08,42.74,43.09,42.48,42.86,191298,0
2016-11-09,42.36,44.79,40.68,44.3,693889,0
2016-11-10,44.87,45.79,44.32,45.26,1012566,0
2016-11-11,45.43,45.6,44.51,44.75,865872,0
2016-11-14,45.29,45.34,44.52,44.9,1034544,0
2016-11-15,45.16,46.26,44.75,46.19,993319,0
2016-11-16,46.19,46.37,45.58,46.35,424088,0
2016-11-17,46.69,47.49,46.59,47.3,361061,0
2016-11-18,47.38,47.59,46.85,47.4,393900,0
2016-11-21,47.4,47.79,46.615,46.89,783578,0
2016-11-22,42.23,45.78,42.01,45.36,1989157,0
2016-11-23,45.37,46.22,45.37,46.08,393817,0
2016-11-25,46.05,46.53,45.92,46.51,250082,0
2016-11-28,46.4,46.55,45.9,46.13,923545,0
2016-11-29,46.19,46.76,45.95,46.43,318924,0
2016-11-30,46.78,46.97,45.91,46.39,602639,0
2016-12-01,46.68,47.16,45.92,46.05,568368,0
2016-12-02,46,46.41,45.51,45.56,437964,0
2016-12-05,45.92,46.36,45.48,45.95,630045,0
2016-12-06,46.02,46.12,45.49,45.92,533780,0
2016-12-07,46.15,46.72,45.89,46.57,583201,0
2016-12-08,46.41,46.83,46.15,46.82,482202,0
2016-12-09,46.98,47.3377,46.2712,47.1,446212,0
2016-12-12,46.86,47.03,46.38,46.56,469559,0
2016-12-13,46.59,47.245,46.43,46.68,384194,0
2016-12-14,46.68,46.74,45.29,45.39,663281,0
2016-12-15,45.75,46.285,45.41,45.64,931674,0
2016-12-16,45.68,47.57,45.66,47.36,1293238,0
2016-12-19,47.72,48.67,47.39,48.18,825197,0
2016-12-20,48.05,48.54,46.41,48.19,507045,0
2016-12-21,48.25,49.32,48.22,48.86,527182,0
2016-12-22,48.97,48.97,47.73,47.82,462043,0
2016-12-23,47.73,48.145,47.51,47.66,102876,0
2016-12-27,47.75,48.15,47.29,47.74,204203,0
2016-12-28,47.82,47.91,46.56,46.71,257293,0
2016-12-29,46.82,47.09,46.3,46.53,276612,0
2016-12-30,46.69,46.69,45.72,46.07,327441,0
2017-01-03,46.12,46.81,45.44,45.95,508263,0
2017-01-04,45.9,46.35,45.475,46.1,384931,0
2017-01-05,46.15,46.52,45.39,45.51,437354,0
2017-01-06,45.73,45.73,45.12,45.18,336309,0
2017-01-09,44.98,44.98,44.15,44.3,425754,0
2017-01-10,44.28,44.545,43.905,44.06,489529,0
2017-01-11,44.17,44.99,44.17,44.76,648960,0
2017-01-12,44.62,44.665,43.62,44.09,294376,0
2017-01-13,44.32,44.98,44.32,44.7,349014,0
2017-01-17,44.46,44.72,43.82,43.93,365336,0
2017-01-18,44.16,44.51,43.59,43.98,196304,0
2017-01-19,43.94,44.8,43.84,44.31,313517,0
2017-01-20,44.33,44.95,43.93,44.44,316500,0
2017-01-23,44.41,45.07,44.41,44.8,382547,0
2017-01-24,44.85,45.98,44.85,45.88,368345,0
2017-01-25,46.25,46.87,46.25,46.63,288389,0
2017-01-26,46.51,46.98,45.37,45.45,412973,0
2017-01-27,45.62,45.7388,44.7,44.83,372362,0
2017-01-30,44.79,45.07,44.09,44.97,370351,0
2017-01-31,44.81,44.81,43.51,43.77,438770,0
2017-02-01,43.91,44.51,43.54,44.03,452722,0
2017-02-02,44.1,44.71,43.671,44.35,589755,0
2017-02-03,45.01,46.72,44.9257,45.65,986434,0
2017-02-06,45.78,45.91,44.59,44.92,405396,0
2017-02-07,45.02,45.97,44.82,45.18,314545,0
2017-02-08,44.9,45.24,44.13,44.71,401964,0
2017-02-09,44.77,45.42,44.44,45.04,290674,0
2017-02-10,45.2,45.39,44.77,45.3,271937,0
2017-02-13,45.39,45.895,45,45.12,170752,0
2017-02-14,45.11,45.35,44.5301,45.32,280182,0
2017-02-15,45.3,45.73,45.25,45.59,437595,0
2017-02-16,45.58,45.85,45.35,45.59,284821,0
2017-02-17,45.72,45.72,45.15,45.51,295088,0
2017-02-21,45.64,46.15,45.47,45.74,419587,0
2017-02-22,45.61,46.47,45.51,45.88,610645,0
2017-02-23,45.84,46.09,44.61,45.36,661022,0
2017-02-24,44.92,45.33,44.62,45.2,513387,0
2017-02-27,44.97,46.1825,44.9,46,436443,0
2017-02-28,45.89,46.08,45.36,45.44,356203,0
2017-03-01,45.96,46.74,45.96,46.54,617331,0
2017-03-02,46.59,46.98,45.46,46.61,380965,0
2017-03-03,46.57,46.9,46.22,46.53,199847,0
2017-03-06,46.31,46.65,45.83,45.89,181171,0
2017-03-07,45.8,46.045,45.34,45.39,230783,0
2017-03-08,45.53,46.42,45.53,46.13,372591,0
2017-03-09,46.12,46.49,46,46.33,495120,0
2017-03-10,46.5,48.11,46.44,47.72,719774,0
2017-03-13,47.71,48.34,45.98,48.28,707305,0
2017-03-14,48.01,48.25,47.49,48.13,405893,0
2017-03-15,48.25,49.25,47.86,49.13,381977,0
2017-03-16,49.23,50.22,48.88,50.06,722813,0
2017-03-17,49.7,50.61,49.7,50.45,749688,0
2017-03-20,50.47,50.55,49.61,49.97,409168,0
2017-03-21,50.33,50.34,48.92,49.07,507760,0
2017-03-22,48.97,49.39,48.43,49.33,435484,0
2017-03-23,49.26,49.6,47.95,48.79,441587,0
2017-03-24,49.04,49.3,47.935,48.25,306044,0
2017-03-27,47.6,47.96,46.96,47.87,296169,0
2017-03-28,47.7,48.41,47.52,48.18,172702,0
2017-03-29,48.13,48.35,47.85,48.25,251367,0
2017-03-30,48.17,48.85,47.515,48.71,226228,0
2017-03-31,48.8,49.46,48.5,49.16,307026,0
2017-04-03,49.26,49.599,48.7,48.77,295213,0
2017-04-04,48.69,49.185,48.3701,48.62,198961,0
2017-04-05,48.86,49.25,48.16,48.66,322664,0
2017-04-06,48.7,49.45,48.48,49.06,225078,0
2017-04-07,48.87,49.44,48.79,49.14,318086,0
2017-04-10,49.1,49.6425,49,49.07,247047,0
2017-04-11,49.23,49.98,47.02,49.87,288368,0
2017-04-12,49.79,50,49.33,49.47,363458,0
2017-04-13,49.23,49.64,48.37,48.6,305522,0
2017-04-17,48.78,49.19,48.46,48.7,453937,0
2017-04-18,48.37,49.48,48.16,49.44,384965,0
2017-04-19,49.92,50.12,49.74,49.8,378585,0
2017-04-20,49.94,50.56,49.77,50.44,257292,0
2017-04-21,50.42,50.71,49.47,50.51,256651,0
2017-04-24,51,51.23,50.34,51.09,209846,0
2017-04-25,51.4,51.9,51.31,51.56,321934,0
2017-04-26,51.74,52.12,51.04,51.09,470142,0
2017-04-27,51.21,51.21,50.08,50.5,539290,0
2017-04-28,50.57,50.65,49.5,49.57,321979,0
2017-05-01,49.84,50.11,49.02,49.61,462763,0
2017-05-02,49.64,49.86,49.13,49.22,293598,0
2017-05-03,49.1,49.34,48.59,49.19,268171,0
2017-05-04,49.39,49.885,49.17,49.45,379460,0
2017-05-05,49.95,51.74,48.42,49.83,504059,0
2017-05-08,49.88,50,48.85,49.52,339862,0
2017-05-09,49.5,49.79,48.58,48.73,563322,0
2017-05-10,48.72,48.72,48.03,48.17,307035,0
2017-05-11,48.09,49.03,47.74,48.97,552357,0
2017-05-12,48.58,49.2,48.53,49,392496,0
2017-05-15,48.97,49.72,48.97,49.6,259403,0
2017-05-16,49.78,49.93,49.16,49.38,293175,0
2017-05-17,48.59,48.77,47.51,47.58,414955,0
2017-05-18,47.51,48.27,47.05,48.05,255864,0
2017-05-19,47.98,48.71,47.98,48.52,195104,0
2017-05-22,48.64,49.09,48.53,48.82,181815,0
2017-05-23,49.01,49.0599,48.46,48.78,185558,0
2017-05-24,48.67,49.13,48.31,48.55,246180,0
2017-05-25,48.68,48.89,47.96,48.42,267130,0
2017-05-26,48.39,48.47,48.065,48.23,269465,0
2017-05-30,48,48.35,47.58,47.74,177566,0
2017-05-31,47.89,48.27,47.03,48.23,350747,0
2017-06-01,48.2,48.98,48.06,48.97,262749,0
2017-06-02,49.01,50.03,48.125,49.65,345486,0
2017-06-05,49.67,49.73,48.8,48.82,150697,0
2017-06-06,48.38,48.84,48.025,48.54,264782,0
2017-06-07,48.58,48.97,48.22,48.41,236625,0
2017-06-08,48.34,49.09,48.04,48.71,269047,0
2017-06-09,48.9,49.02,48.59,48.75,271688,0
2017-06-12,48.69,49.7599,48.69,49.52,231161,0
2017-06-13,49.41,50,49.4,49.85,180903,0
2017-06-14,49.84,50.01,49.56,49.72,205544,0
2017-06-15,49.26,49.68,48.44,49.19,143326,0
2017-06-16,48.4,49.25,48.4,49.14,343310,0
2017-06-19,49.45,49.62,48.86,49.55,183590,0
2017-06-20,49.33,49.95,49.28,49.41,178758,0
2017-06-21,49.49,49.5,48.22,48.3,222705,0
2017-06-22,48.36,48.7,48.02,48.51,200636,0
2017-06-23,48.59,49.05,48.44,48.89,775212,0
2017-06-26,49.04,49.29,48.75,49.09,149493,0
2017-06-27,49.09,49.49,48.48,48.49,171197,0
2017-06-28,48.88,49.3,48.48,49.06,235562,0
2017-06-29,49.25,49.4,48.08,48.4,204671,0
2017-06-30,48.46,49.31,48.46,49,190713,0
2017-07-03,49.14,49.549,49.12,49.3,112897,0
2017-07-05,49.24,49.49,48.37,49.01,111817,0
2017-07-06,48.57,48.77,48.09,48.17,238036,0
2017-07-07,48.33,48.95,47.87,48.82,188088,0
2017-07-10,48.73,48.73,47.5,48.03,216161,0
2017-07-11,48.03,48.395,47.35,48.11,190291,0
2017-07-12,48.56,48.88,47.57,48.48,271058,0
2017-07-13,48.37,48.37,47.74,48.21,205777,0
2017-07-14,48.21,48.59,48.04,48.06,123717,0
2017-07-17,47.99,48.525,47.91,48.09,146329,0
2017-07-18,47.82,48.09,47.54,47.67,154599,0
2017-07-19,47.81,48.37,47.78,48.28,157293,0
2017-07-20,48.27,48.57,47.81,48.05,233326,0
2017-07-21,48.28,48.3,47.15,47.26,227824,0
2017-07-24,47.27,47.63,46.24,46.27,201272,0
2017-07-25,46.48,47.5,46.19,47.43,738251,0
2017-07-26,47.61,47.835,47.16,47.3,174362,0
2017-07-27,47.28,47.38,46.12,46.32,359333,0
2017-07-28,46.28,46.7,45.54,45.69,300837,0
2017-07-31,45.85,46.18,45.15,45.93,506617,0
2017-08-01,46.19,46.37,45.42,45.59,363354,0
2017-08-02,45.55,45.7534,44.76,45.01,455600,0
2017-08-03,43,43.9,41.89,42.68,1789432,0
2017-08-04,42.57,43.24,42.2,43.01,580324,0
2017-08-07,43,43.47,42.73,43.32,393839,0
2017-08-08,43.18,43.7,42.88,43.27,744890,0
2017-08-09,42.99,43.39,42.83,43.12,371520,0
2017-08-10,42.97,43.1,42,42.03,480745,0
2017-08-11,42.14,42.56,41.84,41.86,469642,0
2017-08-14,42.13,42.39,41.74,42.15,541809,0
2017-08-15,42.26,42.389,41.58,41.59,241212,0
2017-08-16,41.57,41.59,40.99,41.15,431308,0
2017-08-17,41.02,41.49,40.84,40.86,365928,0
2017-08-18,40.58,40.8564,40.28,40.31,465972,0
2017-08-21,40.21,40.2408,39.74,39.77,375397,0
2017-08-22,39.95,40.56,39.885,40.35,390836,0
2017-08-23,40.21,40.4,39.57,39.64,331039,0
2017-08-24,43,45.63,42.75,43.54,3107852,0
2017-08-25,45.68,47.61,45.14,47.3,2334767,0
2017-08-28,48,48.64,46.53,46.64,1465578,0
2017-08-29,46.46,46.9,45.64,46.34,1147747,0
2017-08-30,46.25,46.749,46.2,46.24,737207,0
2017-08-31,46.41,47.34,46.21,47.1,669916,0
2017-09-01,47.19,47.6,46.5,46.65,613351,0
2017-09-05,46.65,47.99,46.65,47.78,820341,0
2017-09-06,48.3,49.84,47.57,49.33,1051941,0
2017-09-07,49.54,49.74,48.75,49.18,737130,0
2017-09-08,49.49,50.78,49.45,50.12,1097380,0
2017-09-11,48.95,49.24,47.54,48.64,1146396,0
2017-09-12,48.85,49,48.57,48.77,855882,0
2017-09-13,48.91,49.2,48.45,49.01,631013,0
2017-09-14,48.73,49.07,48.01,48.44,526656,0
2017-09-15,48.44,48.75,48.15,48.68,824630,0
2017-09-18,48.73,49.3016,48.5,49.25,680996,0
2017-09-19,47.41,49.01,47.185,48.49,1162294,0
2017-09-20,48.26,48.61,47.71,47.86,721116,0
2017-09-21,48.47,50.01,48.16,49.46,6050708,0
2017-09-22,49.41,50.5,48.94,49.91,1207169,0
2017-09-25,49.88,50.15,49.3,50.08,1803266,0
2017-09-26,50.05,50.48,49.6,50.4,727356,0
2017-09-27,50.57,51.96,49.98,51.44,826846,0
2017-09-28,51.45,51.86,50.88,51.37,788152,0
2017-09-29,51.26,51.47,51.04,51.25,719838,0
2017-10-02,51.04,52.09,51.04,51.96,547966,0
2017-10-03,52.18,52.59,51.93,52.23,659508,0
2017-10-04,52.38,53.01,51.91,52.91,463516,0
2017-10-05,53,53.11,52.55,52.74,533426,0
2017-10-06,52.68,52.77,52.22,52.6,860272,0
2017-10-09,52.36,52.48,51.74,52.23,725360,0
2017-10-10,52.45,52.46,52,52.4,395648,0
2017-10-11,52.66,52.66,52.04,52.25,526616,0
2017-10-12,52.06,52.31,51.63,52.03,653770,0
2017-10-13,52.09,52.43,51.77,52.42,412263,0
2017-10-16,52.42,53.08,52.36,52.73,538654,0
2017-10-17,52.74,53.82,52.74,52.99,693364,0
2017-10-18,53.15,54.19,53.01,54.07,1121133,0
2017-10-19,54.09,54.89,53.77,54.79,1200196,0
2017-10-20,55.25,56.36,55.1342,55.69,641983,0
2017-10-23,55.72,55.82,54.89,54.94,518664,0
2017-10-24,55.16,55.47,54.325,54.42,787533,0
2017-10-25,54.08,54.43,53.77,54.14,652078,0
2017-10-26,54.37,54.92,53.98,54.5,471794,0
2017-10-27,54.46,54.936,53.94,54.92,342858,0
2017-10-30,54.55,54.81,54.22,54.26,344760,0
2017-10-31,54.39,55.58,54.15,55.41,629216,0
2017-11-01,55.69,56.36,55.29,55.67,505112,0
2017-11-02,55.6,55.78,54.25,54.47,472525,0
2017-11-03,54.48,54.93,54.265,54.45,383043,0
2017-11-06,54.47,54.91,54.37,54.77,539137,0
2017-11-07,54.78,55.08,53.99,54.25,223192,0
2017-11-08,53.94,54.57,53.7,54.52,400602,0
2017-11-09,53.97,54.51,53.42,54.25,220376,0
2017-11-10,54.21,55.14,54.1247,54.87,261047,0
