Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,279.7,290.6,277.05,289.35,594300,0
2005-02-28,290,290.35,282.35,286.55,415380,0
2005-03-01,287.25,290.35,285.8,288,299040,0
2005-03-02,284,287.7,283.15,283.6,329100,0
2005-03-03,286.65,287.85,279.3,279.65,312060,0
2005-03-04,283.15,292.9,282.75,292.65,483000,0
2005-03-07,293.25,294.15,288.6,290.25,305760,0
2005-03-08,285.15,286.25,280.35,281.25,472320,0
2005-03-09,276.85,277.85,267.2,268.1,928980,0
2005-03-10,268.85,270.25,261.15,263.8,751740,0
2005-03-11,263.8,268.1,263,265.25,407520,0
2005-03-14,265.85,266.65,258.2,261.35,474960,0
2005-03-15,265.85,269.7,258.85,262.65,554760,0
2005-03-16,266.05,267.4,261.8,264.5,455580,0
2005-03-17,267.1,267.1,257.15,257.15,487860,0
2005-03-18,257.8,260.85,257.05,258.2,372960,0
2005-03-21,258.2,261.1,253.5,259,476820,0
2005-03-22,262.5,268.15,257.5,258.8,750120,0
2005-03-23,258.75,261.25,255.35,259.05,279640,0
2005-03-24,261.5,266.45,259.6,261.35,282420,0
2005-03-28,263,264.9,256.35,261,229620,0
2005-03-29,259.8,262.7,249,250.25,305820,0
2005-03-30,245,250.75,242.5,248.5,510060,0
2005-03-31,250,253.95,248.55,249.3,284740,0
2005-04-01,252.8,259.55,250.1,251.95,305320,0
2005-04-04,254.5,256.85,248.6,254.5,217360,0
2005-04-05,256.05,257.5,249.45,251.2,238260,0
2005-04-06,251.15,252,244.4,244.9,313760,0
2005-04-07,246.45,248.75,244.05,246.6,290820,0
2005-04-08,247.5,248,238.85,240.2,254960,0
2005-04-11,239.1,242.75,237.75,240.8,203560,0
2005-04-12,240,249.4,237.7,248.4,360420,0
2005-04-13,246.4,249.1,240,240.5,328080,0
2005-04-14,239.7,242.5,230.75,231.15,301400,0
2005-04-15,232.85,235.5,219.95,221.85,432900,0
2005-04-18,223.1,233.45,222.55,232.95,409700,0
2005-04-19,230,237.7,227.95,233.9,323980,0
2005-04-20,231.75,233.5,221.25,222.75,330420,0
2005-04-21,225,232.5,223.35,232.1,354420,0
2005-04-22,234.85,234.85,224.9,228,223020,0
2005-04-25,228,236.25,227.85,234.5,270420,0
2005-04-26,236.4,243.15,232.1,233.55,315720,0
2005-04-27,234.25,238,227.5,235.75,270140,0
2005-04-28,232.05,235.55,223.4,224.55,314700,0
2005-04-29,230,231.25,224.05,228,224680,0
2005-05-02,229.7,231.2,225.15,229.4,155660,0
2005-05-03,225.9,229.85,224.95,226.85,221300,0
2005-05-04,226.85,232.25,223.75,231.15,179720,0
2005-05-05,230.95,239.35,230.6,237.85,224200,0
2005-05-06,237.85,242.75,234.2,242.1,242700,0
2005-05-09,244.6,245.45,240.8,245.4,171480,0
2005-05-10,244.85,245.1,238.35,239.15,130880,0
2005-05-11,241,242.75,237.55,241.55,144980,0
2005-05-12,242.5,242.5,232,232.2,337660,0
2005-05-13,233.25,233.65,225.35,228.85,195880,0
2005-05-16,227.6,237.25,227.6,236.6,153340,0
2005-05-17,235.95,238.2,232,237.55,133780,0
2005-05-18,243.75,257.15,242.85,256.65,515200,0
2005-05-19,256.65,258.5,251.5,257.6,272520,0
2005-05-20,257.6,257.6,251.55,253.85,223300,0
2005-05-23,255,265,254.5,260.85,289880,0
2005-05-24,260.8,262.5,256.5,261.25,165960,0
2005-05-25,261.25,262.6,255.1,255.85,151760,0
2005-05-26,265,272.35,263,269.25,206520,0
2005-05-27,269.25,269.85,266.3,269.15,94420,0
2005-05-31,270.05,272.5,266.85,267.3,112480,0
2005-06-01,265.45,279.15,260,275.5,217060,0
2005-06-02,275.1,277.5,273.45,274.1,100140,0
2005-06-03,278.6,278.6,267.6,270.5,142380,0
2005-06-06,271.15,273.35,266.55,272.25,110700,0
2005-06-07,274.75,278.4,271,273.65,92540,0
2005-06-08,273.75,274,263.35,264.85,139960,0
2005-06-09,263.35,270.05,259.9,266.9,226640,0
2005-06-10,266.9,269.75,261,262.5,123340,0
2005-06-13,261.25,262.5,257.3,260.15,163000,0
2005-06-14,259.65,267,259.65,265.95,105800,0
2005-06-15,268.15,277.75,267.3,277,253060,0
2005-06-16,276.75,282.5,271,282.25,210940,0
2005-06-17,294.9,303.55,290.05,294.65,487540,0
2005-06-20,294.65,294.65,286,286.65,156420,0
2005-06-21,289.5,291.05,285.1,287.6,164220,0
2005-06-22,290.5,290.5,277.6,281.25,268600,0
2005-06-23,281.9,284.1,274.45,275.3,196720,0
2005-06-24,276,276,265.1,269.75,508540,0
2005-06-27,274,279,272.55,277.25,397280,0
2005-06-28,277.95,290.05,277.95,288.15,371180,0
2005-06-29,289.8,289.8,282.9,285.55,191600,0
2005-06-30,286.3,290.35,284.7,285.75,132400,0
2005-07-01,286.25,287.4,280.7,285.1,101800,0
2005-07-05,283.25,291.25,278.5,291.15,217740,0
2005-07-06,292.15,293.7,287,288.5,160240,0
2005-07-07,288.5,300.55,285.7,300.55,215960,0
2005-07-08,299.75,305.9,297.8,305.7,232380,0
2005-07-11,305.8,316.3,305.8,315,320300,0
2005-07-12,315.05,316.25,311.05,314,185540,0
2005-07-13,314,314.85,311.4,313.75,103000,0
2005-07-14,316.2,319.95,306.15,307.5,238200,0
2005-07-15,307.5,314,307.1,313.5,178300,0
2005-07-18,313.5,315,310.3,312.15,112120,0
2005-07-19,313.3,319.15,310.45,319.05,175440,0
2005-07-20,318.1,330.5,317,328.5,279480,0
2005-07-21,323.5,323.55,313.75,317.85,286880,0
2005-07-22,318.4,323.75,317.15,320.15,153680,0
2005-07-25,317.9,318.75,305.25,306.1,198100,0
2005-07-26,306.1,313.3,302.85,311.6,206760,0
2005-07-27,315.7,319.25,309.6,317.65,264520,0
2005-07-28,325,337.5,325,334.55,522380,0
2005-07-29,335.5,335.7,326.25,327.2,299320,0
2005-08-01,317.45,332.85,317.45,332.1,321460,0
2005-08-02,333.35,336.85,330.35,332.7,172220,0
2005-08-03,333.35,333.95,326.75,327.75,282760,0
2005-08-04,327.1,330.55,322.75,329.35,238680,0
2005-08-05,327.5,327.55,309,314.85,611280,0
2005-08-08,313.5,316,302.5,304.15,368020,0
2005-08-09,309.15,314.25,304.5,311,291080,0
2005-08-10,312.75,318.35,309.3,311,212600,0
2005-08-11,311.2,314.9,309.25,312.25,151660,0
2005-08-12,309.5,314.7,307.15,314.7,205220,0
2005-08-15,314.7,316.3,307.45,310.2,220920,0
2005-08-16,310.5,313.3,305.25,308.9,216400,0
2005-08-17,306.9,307.2,302.2,305.35,238040,0
2005-08-18,303,310,300,307.65,219960,0
2005-08-19,307.6,308.95,304.4,306.15,121120,0
2005-08-22,307.15,308.75,299.2,300,251440,0
2005-08-23,300,301.35,290,297.1,317060,0
2005-08-24,294.65,311,292.7,304.9,387480,0
2005-08-25,307.1,310.45,295.1,295.6,314940,0
2005-08-26,293.4,295.5,287.9,292.8,302220,0
2005-08-29,291.25,295.45,287.5,291.7,177480,0
2005-08-30,288.5,297.35,288.5,296.7,204240,0
2005-08-31,296,312.35,295.3,312.2,363200,0
2005-09-01,311.5,312.45,301.4,308.8,295760,0
2005-09-02,308.55,311.65,303.7,305,115180,0
2005-09-06,305,312.2,304.75,311,235900,0
2005-09-07,311.1,311.95,307.15,311.95,171060,0
2005-09-08,306,306,297.5,300.5,308820,0
2005-09-09,303,305.45,301.55,305.05,200340,0
2005-09-12,305.05,307.95,302.5,305,182880,0
2005-09-13,304.5,305.3,300.8,301.2,102820,0
2005-09-14,296.75,303.5,296,300.8,126520,0
2005-09-15,300.8,304.7,299.1,299.95,105220,0
2005-09-16,301.5,301.6,288.5,291.45,275260,0
2005-09-19,291.4,294.5,287.05,293.1,306640,0
2005-09-20,291.5,292.95,277.6,279.8,290260,0
2005-09-21,282.5,284.95,277.55,279.15,204340,0
2005-09-22,279.15,290.95,278.5,288.5,187320,0
2005-09-23,288.5,288.5,281.4,284,144800,0
2005-09-26,285.25,294.15,283.1,286.6,270420,0
2005-09-27,286.65,289.45,281.85,284.55,249100,0
2005-09-28,284.85,285.5,275.25,281.7,225960,0
2005-09-29,283.25,289.85,279.5,289.85,208060,0
2005-09-30,289.1,296.75,289.1,293.35,157500,0
2005-10-03,302.95,307.95,301.25,307.45,1424100,0
2005-10-04,306.25,306.6,293.55,293.85,436360,0
2005-10-05,294.55,295.25,278.25,283.85,462580,0
2005-10-06,283.5,283.85,275.9,280.25,368880,0
2005-10-07,278.25,283.9,275.25,280,286860,0
2005-10-10,277.85,277.85,265.6,266.1,355600,0
2005-10-11,272.95,275,263.45,266.9,391880,0
2005-10-12,266.9,271.7,260,268.65,592940,0
2005-10-13,265.4,269.85,259.5,269.85,368580,0
2005-10-14,276.25,277.15,270,272.2,281140,0
2005-10-17,270.25,275.85,268.8,273.9,163660,0
2005-10-18,273.9,273.95,263.2,270.05,291540,0
2005-10-19,267.5,285,264.75,284.35,455780,0
2005-10-20,283.75,286.5,278.3,282.1,499500,0
2005-10-21,285,288,284,286.25,293920,0
2005-10-24,286.25,294.45,286.25,291.8,316600,0
2005-10-25,291.85,293.5,283.55,287.5,269360,0
2005-10-26,285,289.35,281.8,284.6,230220,0
2005-10-27,285,285,273.05,274.75,347300,0
2005-10-28,277,283,274.8,283,282760,0
2005-10-31,285.75,295.95,284.35,289.75,421680,0
2005-11-01,289.75,302.5,285.45,301,425580,0
2005-11-02,306.25,317.9,302.25,314.05,654900,0
2005-11-03,317.5,319.7,306.3,308.35,464280,0
2005-11-04,309.1,311.75,302.25,306.4,193560,0
2005-11-07,308,318.05,303.25,316.7,259160,0
2005-11-08,299.5,304.2,295.55,299.9,510680,0
2005-11-09,303.1,303.1,293.7,295.5,283840,0
2005-11-10,295.3,308.05,292.15,308.05,232720,0
2005-11-11,306.65,311.2,303,306.7,127560,0
2005-11-14,306.75,311.3,304,310.75,209460,0
2005-11-15,309.5,313,306.25,310.1,232960,0
2005-11-16,315,315.75,306.85,313.35,269700,0
2005-11-17,313.35,329.3,310.15,327.3,346540,0
2005-11-18,335.55,347.75,333.3,345.7,678780,0
2005-11-21,345.75,350.65,339.9,343.35,574100,0
2005-11-22,343.35,363.6,340.25,362.5,412620,0
2005-11-23,360,368.95,359.9,363.3,256700,0
2005-11-25,364.1,365,359.95,362.25,66500,0
2005-11-28,359.5,360,349.35,349.45,340640,0
2005-11-29,349.9,362.5,340.95,347.8,486560,0
2005-11-30,347.85,355.5,345.95,349.85,211520,0
2005-12-01,352.25,353.2,346.5,348.65,236420,0
2005-12-02,348.65,355.15,347.3,354,260860,0
2005-12-05,354.05,356.2,352.3,355.5,174340,0
2005-12-06,356.5,361.5,353.75,356.25,257020,0
2005-12-07,355.75,356.05,340.15,341.25,274640,0
2005-12-08,343,349.8,335.6,345.2,239080,0
2005-12-09,344.25,345,338,342.5,124540,0
2005-12-12,345,348.9,342.4,348.35,144880,0
2005-12-13,347.75,352.75,345.05,351.35,128500,0
2005-12-14,350.8,358.05,348.5,355,143560,0
2005-12-15,359,362.15,355.7,357.45,136980,0
2005-12-16,362.25,362.5,351.25,351.25,187820,0
2005-12-19,351.25,354.45,343.5,346.75,147040,0
2005-12-20,349.25,351.5,341.75,350.4,180720,0
2005-12-21,355.25,357.45,349.35,357.45,148740,0
2005-12-22,357.45,367.5,356.05,366.25,198200,0
2005-12-23,365.75,369.5,362.65,367.55,200240,0
2005-12-27,362.7,373.05,362.7,369.25,171020,0
2005-12-28,366.5,370,365.6,366.55,201120,0
2005-12-29,366.55,366.55,360.15,362.9,179240,0
2005-12-30,362.95,366.15,359.1,364.2,168280,0
2006-01-03,365.05,378.5,353.45,375.3,339480,0
2006-01-04,375.3,379.5,370.3,377.05,258800,0
2006-01-05,377.05,395.5,374.75,390,357480,0
2006-01-06,387.5,387.55,379.85,384.7,314280,0
2006-01-09,384.65,408.9,384.5,404.75,378840,0
2006-01-10,404.5,410.15,400.3,410.15,230420,0
2006-01-11,410.15,410.7,403.95,409.5,191260,0
2006-01-12,401,402.4,392.15,392.25,266260,0
2006-01-13,392.25,396.75,388.75,395.6,143520,0
2006-01-17,387.75,391.75,386.6,387.1,193420,0
2006-01-18,387.1,393.5,382.7,384.05,254700,0
2006-01-19,384.05,393.95,378.7,393.45,323920,0
2006-01-20,389.5,389.5,374.25,375.05,330160,0
2006-01-23,375.05,375.1,363.55,370.25,355200,0
2006-01-24,370.4,376.15,370.4,371.75,137860,0
2006-01-25,371.8,371.8,359.6,364.8,285260,0
2006-01-26,367.5,372.7,364.95,371.35,141980,0
2006-01-27,372.1,379.75,366.4,371.55,212040,0
2006-01-30,371.35,376.35,365.55,370.8,193840,0
2006-01-31,369.45,370.85,361.75,364.2,265500,0
2006-02-01,360.5,361.25,348.95,351.4,388020,0
2006-02-02,352.5,352.55,339.45,342.8,292400,0
2006-02-03,341.55,351.75,332.95,346.85,396660,0
2006-02-06,343.25,348.3,334.4,338.2,257080,0
2006-02-07,332.5,336.25,323.95,326.4,410600,0
2006-02-08,328.5,331.1,319.25,329.3,286920,0
2006-02-09,330.5,332.15,325,326.1,156380,0
2006-02-10,326.1,327.5,317.95,322.3,197440,0
2006-02-13,322.3,324.6,317.3,318.2,165640,0
2006-02-14,318.25,324.45,311.6,322.9,326480,0
2006-02-15,322.9,330.5,319.5,322.15,253420,0
2006-02-16,327.4,328.35,322.35,327.45,223520,0
2006-02-17,327.45,329.6,321.25,323.4,136200,0
2006-02-21,324.5,325.2,316,323.55,324220,0
2006-02-22,323.2,337.85,320.1,335.2,292800,0
2006-02-23,330.75,333.5,328.2,330.4,230960,0
2006-02-24,330.2,331.5,326.55,327.2,173120,0
2006-02-27,327.2,327.2,318.15,320.55,195600,0
2006-02-28,318.8,320.4,314.5,317.25,221860,0
2006-03-01,317.25,319.65,315.7,318.55,166840,0
2006-03-02,318.05,322.5,314.9,319.5,135120,0
2006-03-03,319,320.1,310.8,315.65,192060,0
2006-03-06,314.25,315.85,310.6,312.8,153600,0
2006-03-07,308.75,309.75,302.6,305.5,279420,0
2006-03-08,303.75,304.5,299,302.7,200920,0
2006-03-09,302.8,304.75,295,297.95,183380,0
2006-03-10,297.95,305.7,296.4,303.5,166920,0
2006-03-13,304.75,310.05,304.25,307.5,177360,0
2006-03-14,307,326,306.95,325.55,377420,0
2006-03-15,325,332.9,323.75,330.7,314840,0
2006-03-16,333.35,339.3,332.05,337.35,245680,0
2006-03-17,341.5,343.5,338,340.05,248220,0
2006-03-20,339.95,339.95,329.1,329.85,200920,0
2006-03-21,328.7,330,324,324.5,215380,0
2006-03-22,324.25,328.5,321.85,322.6,137520,0
2006-03-23,323.1,340.7,320.55,338,384720,0
2006-03-24,336.35,338.45,326.1,335.4,273020,0
2006-03-27,335.45,336.95,332.4,333.55,199680,0
2006-03-28,336.7,342.55,331.3,335,363220,0
2006-03-29,335,340.6,331,335.8,170620,0
2006-03-30,335.75,337.55,326.05,329.2,253380,0
2006-03-31,329.2,330.15,323.5,328.5,201780,0
2006-04-03,327.85,328.95,324.1,324.5,282360,0
2006-04-04,325.05,328.25,323.7,327,162080,0
2006-04-05,328,342.3,328,341.25,270560,0
2006-04-06,337.55,344.1,336.5,343.9,217380,0
2006-04-07,341.9,348.05,336.35,339.35,215120,0
2006-04-10,339.4,342.4,328.95,330.35,159320,0
2006-04-11,334.4,335.95,323.85,327.25,140880,0
2006-04-12,326.6,326.6,320.05,322.05,97420,0
2006-04-13,320,320.75,315.7,316.45,116540,0
2006-04-17,316.5,318.15,309.9,312.35,153880,0
2006-04-18,312.4,335.65,310.2,334.2,347420,0
2006-04-19,329.25,331.75,319.35,321.55,244960,0
2006-04-20,319,325.05,314.5,324.25,188700,0
2006-04-21,325.75,327.65,321,323.3,119660,0
2006-04-24,321.55,321.6,311,311.55,227280,0
2006-04-25,310.65,313.2,303.65,306.1,277260,0
2006-04-26,307.75,317,305.2,306.25,374780,0
2006-04-27,298,299.5,291.45,295.25,463760,0
2006-04-28,292.15,294.2,285.25,288.15,373380,0
2006-05-01,288.25,293.75,286.5,286.85,324040,0
2006-05-02,285.75,288.75,279.05,284.4,379120,0
2006-05-03,284,289.35,281.25,284.85,216400,0
2006-05-04,287.45,287.75,281.2,281.2,154680,0
2006-05-05,288.75,296.75,287.45,292.5,286040,0
2006-05-08,292.5,294.25,286.5,287.95,141360,0
2006-05-09,286.85,287.75,282.7,283.5,115200,0
2006-05-10,283.75,288.8,281.7,283.4,233240,0
2006-05-11,282.7,282.7,274.9,274.95,246960,0
2006-05-12,273.8,274.75,269.65,270.7,207220,0
2006-05-15,268.8,273.2,262,265.9,279160,0
2006-05-16,265.75,269.4,259.4,261.2,217000,0
2006-05-17,256.5,259.9,251.2,254,301480,0
2006-05-18,257.5,263.25,255.1,255.45,256080,0
2006-05-19,254.45,257.3,250.85,253.85,151400,0
2006-05-22,252.75,253.1,245.85,251.2,210180,0
2006-05-23,254.5,259.85,252,252,243980,0
2006-05-24,250.7,259.2,248.45,255.05,368340,0
2006-05-25,255.15,257.1,251.4,254.7,248960,0
2006-05-26,255.5,258.4,254.95,257.2,147780,0
2006-05-30,256.4,256.4,248.15,248.55,252180,0
2006-05-31,248.8,251.25,245.25,248.75,243800,0
2006-06-01,248.8,253.25,246.05,253.1,162060,0
2006-06-02,255.6,256.2,244.5,247.8,267480,0
2006-06-05,247.35,247.4,236.5,237,254920,0
2006-06-06,237,237.05,223.05,228.8,493840,0
2006-06-07,228.8,233.75,228.45,230.1,320900,0
2006-06-08,229.65,233.25,219.1,231.65,469160,0
2006-06-09,233.2,240.65,231.9,236.55,403420,0
2006-06-12,236.85,237.25,228.3,228.6,277780,0
2006-06-13,228,232.65,223.45,225.65,324780,0
2006-06-14,227.5,229.95,225.25,228,266660,0
2006-06-15,228,240.65,227,238.6,239360,0
2006-06-16,238.6,242.5,233.9,235.95,231720,0
2006-06-19,237.15,239.05,229.25,229.9,241620,0
2006-06-20,233.25,233.6,225.85,226,282560,0
2006-06-21,226.05,232.25,225.75,231.3,295060,0
2006-06-22,230.5,232.2,228.55,231.65,183080,0
2006-06-23,230.35,235.7,229.25,231.9,119220,0
2006-06-26,233.5,239.55,230.6,235.55,232880,0
2006-06-27,235.35,235.4,227.35,227.8,205460,0
2006-06-28,229,229.15,224.1,227,119080,0
2006-06-29,227.6,235.05,225.25,234.8,191460,0
2006-06-30,236.05,236.05,228.65,229.35,164700,0
2006-07-03,231.25,231.45,226.75,230.55,51880,0
2006-07-05,228.05,228.05,222.5,223.85,172220,0
2006-07-06,224.25,227.4,222.5,224.05,193920,0
2006-07-07,222.95,226.95,220.65,221.05,223440,0
2006-07-10,221.95,222.5,218.3,219.1,172240,0
2006-07-11,218.2,218.2,210.95,213.2,268040,0
2006-07-12,212.85,214.5,206.2,207.05,238740,0
2006-07-13,204.9,209.8,202.75,204.05,232480,0
2006-07-14,199.15,200.7,192.5,193.4,574920,0
2006-07-17,193.4,194.95,189.95,191.1,209140,0
2006-07-18,192.35,194.75,185.25,190.65,375800,0
2006-07-19,194.25,202,193.45,200.9,401620,0
2006-07-20,200.7,201.05,187.6,187.75,341320,0
2006-07-21,187.75,191.65,181.35,188.95,288180,0
2006-07-24,189.9,199.55,189.85,198.7,296820,0
2006-07-25,198.5,207,196.15,201.9,325380,0
2006-07-26,200.75,203.65,195.55,202.55,248240,0
2006-07-27,199,205.25,196.5,198.25,352000,0
2006-07-28,201.95,210.8,201.95,209.35,313440,0
2006-07-31,208.6,209.7,205.6,208.45,201000,0
2006-08-01,207.2,211.65,203.9,209.35,250880,0
2006-08-02,210.1,215.55,208.8,212.75,180760,0
2006-08-03,212,223.4,208.8,221.15,271000,0
2006-08-04,224.5,231.55,215.75,221.2,338740,0
2006-08-07,221.2,226,217.6,223.5,184920,0
2006-08-08,225,227,213.4,214.5,300180,0
2006-08-09,214.5,214.5,204.8,206.3,325720,0
2006-08-10,205.45,207,202.3,202.75,264500,0
2006-08-11,202.75,203.5,199.05,200.65,205040,0
2006-08-14,203.1,204.85,197.7,198.9,171500,0
2006-08-15,205,205.2,197.75,203.25,233920,0
2006-08-16,204.5,214,203.8,213.05,212980,0
2006-08-17,210,218.7,207.5,210.35,253920,0
2006-08-18,210.4,211.1,203.8,209.4,217100,0
2006-08-21,209.4,209.4,201.1,202.75,173500,0
2006-08-22,204.5,206.5,200,202.8,176620,0
2006-08-23,202.8,203.45,194.85,195.35,215280,0
2006-08-24,195,199,192.5,197.65,199260,0
2006-08-25,196.4,199.55,194.4,198.3,139700,0
2006-08-28,198.5,203.25,198.5,202.1,134060,0
2006-08-29,201.5,201.6,194.65,200.35,185560,0
2006-08-30,200.4,200.85,196.5,199.3,103940,0
2006-08-31,199.8,204.25,196.75,201.5,147460,0
2006-09-01,202.5,204.2,197.95,201.55,110000,0
2006-09-05,202.2,202.8,197.55,199.35,180660,0
2006-09-06,198.25,199,191.1,192.35,253120,0
2006-09-07,185.5,192.1,179.8,186.65,683340,0
2006-09-08,186.3,189.2,183.25,186.2,280500,0
2006-09-11,184.95,191,180.8,186.5,313440,0
2006-09-12,186.5,199,184.7,198.4,354440,0
2006-09-13,197.15,199.95,192.4,192.85,332320,0
2006-09-14,192.85,195,189.6,193.75,393320,0
2006-09-15,195.65,203.15,192.7,198,496080,0
2006-09-18,198.25,206.2,197.1,203.2,408520,0
2006-09-19,201.95,205.05,194.9,199.45,287140,0
2006-09-20,200.7,202.5,197,198.25,187300,0
2006-09-21,198.75,201.2,192.55,193.7,256180,0
2006-09-22,192.6,199.85,190.5,196.5,231500,0
2006-09-25,198.25,205.25,194.3,204.15,262500,0
2006-09-26,200.1,210.7,199.1,208.4,404460,0
2006-09-27,208.45,212.65,200,201.9,337340,0
2006-09-28,201.4,205.2,198.5,202.1,240260,0
2006-09-29,201.55,204.7,195.05,195.2,233480,0
2006-10-02,194.15,198.35,190.55,196.4,393800,0
2006-10-03,196.45,196.75,192.75,193.55,197240,0
2006-10-04,192.3,199.9,190.5,198.05,199920,0
2006-10-05,197.75,200,194.1,197.4,162160,0
2006-10-06,196.5,197.5,194.15,197.25,149560,0
2006-10-09,195.3,204.85,193.85,203.1,211580,0
2006-10-10,206.25,212.8,205.4,211.5,380900,0
2006-10-11,210,214.1,207.2,209.5,243960,0
2006-10-12,211.25,216,210.85,215.95,232300,0
2006-10-13,213.25,213.3,205.65,206.7,252320,0
2006-10-16,213,215.25,208.95,211.5,282000,0
2006-10-17,211.45,212.65,207.7,208.7,262280,0
2006-10-18,210.25,213.5,207.85,208.85,260220,0
2006-10-19,211.35,214.8,208.25,212.8,225560,0
2006-10-20,213.75,213.95,210,211.45,126460,0
2006-10-23,210.2,212.9,205.45,207.15,212700,0
2006-10-24,205.9,213.9,205.9,213.15,170540,0
2006-10-25,213.15,220.75,210.25,219.4,316440,0
2006-10-26,219.45,224.75,219.45,224,322180,0
2006-10-27,223.5,225.3,217.4,218.95,247480,0
2006-10-30,217.3,221.65,216.5,219.15,176380,0
2006-10-31,219.15,220.95,215.15,216.7,118000,0
2006-11-01,218.35,219.75,212.95,214.35,150620,0
2006-11-02,213.65,217.5,212.45,213.8,139860,0
2006-11-03,213.85,215.7,208.45,211.15,164820,0
2006-11-06,212.4,213.1,209.55,209.7,155700,0
2006-11-07,209.5,213.2,205.9,210.35,273100,0
2006-11-08,207.25,210.85,200.65,205.15,360920,0
2006-11-09,205.05,205.1,200.1,202.2,373140,0
2006-11-10,202.45,214.85,201.85,214.25,322000,0
2006-11-13,212.5,217.5,210.65,211.9,266300,0
2006-11-14,215.25,224.25,213.45,222.2,402600,0
2006-11-15,223.45,227.3,220,222.35,223700,0
2006-11-16,224.3,228.75,221.15,224.45,285440,0
2006-11-17,223.75,223.75,216.85,220.35,303920,0
2006-11-20,220.35,222.75,216.25,217.3,186720,0
2006-11-21,217.8,221.15,216.7,219.05,127160,0
2006-11-22,219.95,223.65,219.35,220.85,142340,0
2006-11-24,220.05,220.9,217.2,218.5,74900,0
2006-11-27,218.6,220.95,214.2,217,269060,0
2006-11-28,216.9,218.2,210.7,212.65,275240,0
2006-11-29,213.75,218.65,212.5,215.95,159440,0
2006-11-30,219.95,232.15,218.05,228.3,379000,0
2006-12-01,229.5,232.15,224.35,229.2,263700,0
2006-12-04,229.2,229.5,224.4,225.75,159160,0
2006-12-05,226.75,235,226.75,231.7,298520,0
2006-12-06,233.95,243,233.95,240.95,479840,0
2006-12-07,240.05,240.55,233.85,235.45,328820,0
2006-12-08,235.05,237.75,228.75,230.7,207980,0
2006-12-11,230.75,235,229.35,233.05,154600,0
2006-12-12,233.5,233.5,226.6,227.9,182600,0
2006-12-13,229.05,233,227.4,228.2,178060,0
2006-12-14,229,231.35,226.1,229.45,197200,0
2006-12-15,233.25,234.5,229.1,230,190980,0
2006-12-18,231.25,232.8,229.55,230.4,135680,0
2006-12-19,228.1,233.5,226.35,230.05,261640,0
2006-12-20,228.55,232.5,228.55,230.25,99720,0
2006-12-21,231.5,231.5,227.25,230.1,123620,0
2006-12-22,230.15,231.05,227.75,228.7,81540,0
2006-12-26,228.95,233.45,228.95,232.55,81420,0
2006-12-27,232.55,238,232.55,236,119760,0
2006-12-28,235.75,237.5,232.65,235,115860,0
2006-12-29,234.5,237.6,234.5,235.05,94200,0
2007-01-03,234.25,234.9,228.15,230.15,287680,0
2007-01-04,230.75,231.1,227.6,230,177880,0
2007-01-05,230,231.25,227.75,228.2,120000,0
2007-01-08,228.2,228.6,220.5,221.7,207120,0
2007-01-09,223,225.4,221.7,223.85,174580,0
2007-01-10,223.85,225.35,221.35,223.75,150940,0
2007-01-11,224.2,227.65,223.75,225,198500,0
2007-01-12,225.05,227.85,224.55,226.15,127140,0
2007-01-16,224.5,227.75,221.15,223,188300,0
2007-01-17,224.45,229.45,224.4,226.3,263140,0
2007-01-18,227.05,229.75,223.7,224.35,182420,0
2007-01-19,225,226.65,221.75,225.35,142620,0
2007-01-22,227,227.3,222.5,225,154160,0
2007-01-23,226.5,233.3,226.25,227.95,183520,0
2007-01-24,228.2,235.35,224.15,235.05,237300,0
2007-01-25,230.55,233.55,221.15,221.85,591280,0
2007-01-26,222.45,222.65,212.85,215.6,385400,0
2007-01-29,215.6,215.8,210.6,211.85,292160,0
2007-01-30,213.5,215,210.6,211.7,239600,0
2007-01-31,211.7,218.95,211.2,217.55,444920,0
2007-02-01,219.5,222.2,216.4,218.35,309640,0
2007-02-02,219.1,225.5,219.1,222.4,288380,0
2007-02-05,222.45,222.45,215.75,216.95,177880,0
2007-02-06,216.95,217.2,213.55,215.5,202200,0
2007-02-07,216.75,217.5,212.2,213.8,107800,0
2007-02-08,212.8,212.85,205,208.25,295100,0
2007-02-09,208.6,208.75,201.45,202.1,246260,0
2007-02-12,202.1,203.4,199.75,200.6,325942,0
2007-02-13,200.6,205.65,200.6,203.6,238638,0
2007-02-14,203.85,208.05,202.5,207.7,257586,0
2007-02-15,208.45,212.45,208.45,210.9,245320,0
2007-02-16,210.25,210.55,205.25,210,225040,0
2007-02-20,210.2,214.3,209.65,212.6,224760,0
2007-02-21,211.2,213.5,209.15,212.9,265300,0
2007-02-22,214.4,215.95,209.5,211.8,321620,0
2007-02-23,211.8,211.8,207.6,209.65,258860,0
2007-02-26,210.5,212.1,207.75,208.7,203069,0
2007-02-27,205.3,205.45,198.7,201.9,325800,0
2007-02-28,203.2,204.4,196.55,197.5,342620,0
2007-03-01,192.45,200.15,189.1,197.75,413423,0
2007-03-02,197.7,197.95,192.25,192.45,181800,0
2007-03-05,189.5,189.5,177,177.5,573000,0
2007-03-06,182.5,185.5,178.3,182.55,366480,0
2007-03-07,183.7,185.85,176.05,179.4,489480,0
2007-03-08,181.25,184.15,180.05,183.5,265180,0
2007-03-09,183.5,185.95,176.8,179.85,445880,0
2007-03-12,178.75,178.75,169.65,171,604780,0
2007-03-13,169,169.25,158.3,160.1,777220,0
2007-03-14,161.8,166.8,159.75,164.95,584279,0
2007-03-15,164.15,168.1,163.55,163.95,342910,0
2007-03-16,165.5,167,160.8,161.85,574260,0
2007-03-19,163.65,165.65,161.7,162.75,381380,0
2007-03-20,163.7,165.9,161,163.5,373800,0
2007-03-21,162.7,170.95,162.05,169.95,447180,0
2007-03-22,171.3,173.85,165.55,165.65,499860,0
2007-03-23,165.65,170.35,163.75,165.8,325135,0
2007-03-26,165.8,166.85,158.65,161.6,438940,0
2007-03-27,157.3,159,154.25,157.05,965520,0
2007-03-28,143.25,145.45,138.55,143.85,3921159,0
2007-03-29,144.75,148.5,144.15,146.4,665775,0
2007-03-30,146.4,147.6,144.1,145.15,575220,0
2007-04-02,145.1,146.15,141.3,142.05,437000,0
2007-04-03,142.5,146.05,142.15,142.85,491280,0
2007-04-04,143,143.25,139.3,139.85,386737,0
2007-04-05,139.65,144.3,138.1,143.2,291620,0
2007-04-09,143.6,147.85,143.25,147.5,345980,0
2007-04-10,147.05,149.6,146.85,148.4,408080,0
2007-04-11,147.85,148.35,143.6,145.1,389003,0
2007-04-12,144.25,150.7,142.6,150.5,358760,0
2007-04-13,153,153,145.85,146.55,294900,0
2007-04-16,147.75,150.55,146.65,148.4,282750,0
2007-04-17,152,155,150.4,152.4,309018,0
2007-04-18,152.4,160.65,149.6,158.75,428885,0
2007-04-19,156.75,160.6,155.25,159.2,371640,0
2007-04-20,162.15,168.1,160.7,167.2,433240,0
2007-04-23,173.5,175.05,165.45,166.9,362260,0
2007-04-24,167,167.95,161.75,166.15,284680,0
2007-04-25,166.3,168.75,163.1,167.55,310060,0
2007-04-26,168,182.3,167.55,176,681847,0
2007-04-27,174.9,178.4,171.75,174.2,285340,0
2007-04-30,173.9,174.85,165.4,166.9,309594,0
2007-05-01,166.75,171.3,162.55,170,441898,0
2007-05-02,169.75,172.6,169.7,171.3,220874,0
2007-05-03,171.35,173.5,169.85,172.05,204755,0
2007-05-04,172.05,172.05,166.2,166.65,212760,0
2007-05-07,166.6,168.1,165,165.2,131800,0
2007-05-08,164.45,168.1,160.75,167.1,215800,0
2007-05-09,166.5,170.35,165.05,168.1,149920,0
2007-05-10,169.6,169.6,161.45,162.15,185900,0
2007-05-11,164.95,166.4,162.9,163.95,123420,0
2007-05-14,163.6,164.9,161.1,162.85,111620,0
2007-05-15,162.85,164.1,159.65,160.45,220160,0
2007-05-16,161.7,163.1,159.05,163.1,182866,0
2007-05-17,163.5,169.6,162.4,168.6,242540,0
2007-05-18,169.7,172.55,168.6,172.3,276889,0
2007-05-21,172.25,176.9,172.2,175.1,281280,0
2007-05-22,175.95,183.9,174.95,183.25,312860,0
2007-05-23,183.7,188.15,182.2,183.6,340579,0
2007-05-24,184.15,193.8,178.55,179.75,563874,0
2007-05-25,180.5,181.6,172.85,176.75,277680,0
2007-05-29,176.25,177.25,174.2,176,212718,0
2007-05-30,174.95,179,173.05,178.35,209080,0
2007-05-31,179.45,181.1,176.2,178.85,211340,0
2007-06-01,179.8,180.05,174.6,175.85,178040,0
2007-06-04,175.85,179.4,174.65,178.75,184543,0
2007-06-05,178.3,178.85,172.1,173.35,210680,0
2007-06-06,172.15,172.15,167.2,167.95,213860,0
2007-06-07,166.8,167,157.75,157.8,389420,0
2007-06-08,158.45,163.45,156.2,162.45,235720,0
2007-06-11,161.8,161.8,157.35,158.65,165065,0
2007-06-12,157.4,159,155.5,156.3,258810,0
2007-06-13,159.7,160,154.45,157.1,187497,0
2007-06-14,157.2,158.65,155.05,158.55,276920,0
2007-06-15,160.75,163.05,158.45,158.9,197860,0
2007-06-18,159.55,159.55,153.85,154.1,246820,0
2007-06-19,154.75,155.45,150.75,153.5,248680,0
2007-06-20,153.55,154.55,149.1,149.5,203522,0
2007-06-21,149.7,150.45,145.45,150.4,279360,0
2007-06-22,150,150.05,145.8,147.2,688920,0
2007-06-25,146.8,147.4,140.55,141.85,463900,0
2007-06-26,141.15,142.65,137.3,138.65,412320,0
2007-06-27,138.5,143.5,136.6,142.7,454140,0
2007-06-28,136.75,139.45,128.55,129.05,1335800,0
2007-06-29,129.05,129.1,120.1,123.35,874600,0
2007-07-02,123.8,125,121.45,122.5,429020,0
2007-07-03,122.3,123.15,117,117.2,328160,0
2007-07-05,117.2,117.2,112.5,115.35,576280,0
2007-07-06,115,121,112.8,119.9,725640,0
2007-07-09,118.85,119.45,115.5,116,460079,0
2007-07-10,116.25,116.25,111.7,111.85,544457,0
2007-07-11,111.4,112.45,109.55,111.6,605520,0
2007-07-12,111.75,113.95,109,112.2,510401,0
2007-07-13,112.2,119.8,111.35,118.1,829680,0
2007-07-16,118.6,118.6,111,112.35,582240,0
2007-07-17,112.5,113.25,107.4,107.95,479580,0
2007-07-18,105.95,107.65,102,103.65,670994,0
2007-07-19,104.25,105.9,101,101.9,477576,0
2007-07-20,101.35,101.4,96.9,98.1,589588,0
2007-07-23,98.25,98.3,92.9,93.8,647336,0
2007-07-24,87.95,90.45,82.8,83.95,1822268,0
2007-07-25,86.2,88,82.95,85.2,772678,0
2007-07-26,80.75,85.25,73.85,77.8,1229079,0
2007-07-27,78.25,80.45,75.6,78,987581,0
2007-07-30,78.5,80.55,70.8,72.9,976603,0
2007-07-31,74,75.9,69.65,69.95,767280,0
2007-08-01,69.65,70.05,40.5,57.4,7450991,0
2007-08-02,60.4,68.85,59,65.2,2570971,0
2007-08-03,65.2,67.4,56.25,56.5,1429001,0
2007-08-06,56.6,58,50.6,54.8,1474477,0
2007-08-07,54.45,62.15,53.15,60.15,1284375,0
2007-08-08,62.1,79.9,61.05,75.05,2310401,0
2007-08-09,69,92.1,67.5,83.8,2412712,0
2007-08-10,80,83.5,73,75.95,1628701,0
2007-08-13,72.15,79.45,60.7,61.7,929540,0
2007-08-14,60.15,63.25,55.3,56.65,1067491,0
2007-08-15,55.5,58,51.8,52.4,999922,0
2007-08-16,51.5,55.95,48.1,53.3,927834,0
2007-08-17,58.4,60.65,50.45,55.45,898558,0
2007-08-20,56.35,58.2,53.05,56.75,737310,0
2007-08-21,56.75,58,54.15,56.05,301455,0
2007-08-22,57.05,59.1,52.5,55.1,689660,0
2007-08-23,55.8,56.35,50.55,51.2,769480,0
2007-08-24,51.05,53.15,48.15,50.9,521520,0
2007-08-27,50.75,52,47.5,47.6,428060,0
2007-08-28,47.45,47.45,43.3,44.4,531900,0
2007-08-29,45,50.95,44.5,49.35,821000,0
2007-08-30,47.75,50.85,47.35,49.5,475800,0
2007-08-31,53.5,55.2,48.75,52.85,749880,0
2007-09-04,52.5,57.65,51.2,56.45,499020,0
2007-09-05,56.3,56.65,53.25,54.2,427040,0
2007-09-06,54.75,55.55,51.25,54.55,284780,0
2007-09-07,48.75,52.15,47.3,47.5,613320,0
2007-09-10,48.15,49,43.9,47.25,564120,0
2007-09-11,46.5,49.45,45.6,46.15,293860,0
2007-09-12,45.7,47.5,44,44.25,304720,0
2007-09-13,44.4,45.4,43.7,44.2,293100,0
2007-09-14,43.8,47.5,42.5,47.05,645300,0
2007-09-17,46.65,48.95,45.75,47.35,418089,0
2007-09-18,48.3,57.5,46.65,55.9,1087460,0
2007-09-19,57.4,64.7,52.95,55.15,1435185,0
2007-09-20,55,56.5,51.15,52.15,497500,0
2007-09-21,53.75,54,50.3,50.3,772880,0
2007-09-24,50.6,50.6,45,45.3,734080,0
2007-09-25,43.7,45.05,42.1,42.5,861800,0
2007-09-26,43.5,43.5,40.4,41.05,465500,0
2007-09-27,41,45.35,40.85,42.9,756600,0
2007-09-28,43,43.7,41,41.25,952920,0
2007-10-01,41.9,43.5,41.25,42,782720,0
2007-10-02,43.05,48.4,42,47.2,975620,0
2007-10-03,48,54.2,47.35,51.2,1147040,0
2007-10-04,52.45,52.5,45.3,47,645020,0
2007-10-05,48.25,48.75,44.7,46.1,509360,0
2007-10-08,46.1,47.25,45.4,46.2,282036,0
2007-10-09,46.5,51,46,48.75,551020,0
2007-10-10,49.1,51,48.25,49.65,503740,0
2007-10-11,52.5,53.75,49.8,50.65,700820,0
2007-10-12,51,51.25,45.4,46.9,479817,0
2007-10-15,47.5,47.75,44.35,45.8,543800,0
2007-10-16,45.1,45.45,43,43,385240,0
2007-10-17,44,44.4,40.85,41.9,527500,0
2007-10-18,41.65,43.5,40,43,503340,0
2007-10-19,42.7,45.3,42.05,45.3,526020,0
2007-10-22,44.6,50.9,42.95,49.85,987460,0
2007-10-23,50.95,51,47.15,49,426880,0
2007-10-24,49,50.3,47.5,50.05,498320,0
2007-10-25,50.25,53.75,49.5,53.75,830600,0
2007-10-26,55,61.4,54.6,60,1029500,0
2007-10-29,60.9,61.75,58.1,59.35,477080,0
2007-10-30,59.35,60.4,56.5,60.25,394260,0
2007-10-31,60.7,62.45,55.65,56.15,666720,0
2007-11-01,54.55,54.55,48.05,49,594160,0
2007-11-02,50.45,50.9,45.35,48.2,549260,0
2007-11-05,45.75,49.45,45.75,47.6,320077,0
2007-11-06,48,52.5,46.25,52.35,590323,0
2007-11-07,51.7,51.9,49.05,49.6,336594,0
2007-11-08,50.15,50.15,46.35,48.95,472787,0
2007-11-09,46.15,53.35,46.15,51.2,520340,0
2007-11-12,51.2,53.75,49.55,50.3,364320,0
2007-11-13,50.75,53.4,50.4,52.4,408700,0
2007-11-14,52.65,54,50.15,50.15,309735,0
2007-11-15,49.7,51.25,49.05,50.25,196240,0
2007-11-16,49.6,50.35,47,47.25,396420,0
2007-11-19,47,47.25,45.15,46.1,312936,0
2007-11-20,46.5,47,41.3,42.3,427640,0
2007-11-21,41.95,42.85,40,40,346000,0
2007-11-23,40.55,43.3,40.5,42.55,115568,0
2007-11-26,41.7,42.55,35.3,36.35,401263,0
2007-11-27,37.5,38.65,35,36.65,422737,0
2007-11-28,38.25,39.55,37.15,37.8,337889,0
2007-11-29,37.5,39.1,36.1,36.8,274692,0
2007-11-30,39,42.7,38.8,42.45,589571,0
2007-12-03,42,43.75,40.15,40.75,281100,0
2007-12-04,40.3,41.1,38.25,39.3,227480,0
2007-12-05,39.8,42.05,39.1,41.9,191008,0
2007-12-06,41.8,49,41.4,48.15,635120,0
2007-12-07,47.4,50.3,45.75,50.3,364963,0
2007-12-10,50.9,53.3,48.8,50.95,424295,0
2007-12-11,51.3,54,43.7,44.55,496174,0
2007-12-12,47.5,48.5,44.5,45.15,356836,0
2007-12-13,45.3,45.3,41.8,44.8,303717,0
2007-12-14,44.05,46.7,43.2,45.45,225046,0
2007-12-17,43.95,45.75,42.85,43.4,198220,0
2007-12-18,43.95,45.2,41.55,42.15,306560,0
2007-12-19,41.6,44.25,40.75,42.45,223102,0
2007-12-20,42.5,42.95,39.1,40.9,259449,0
2007-12-21,42.35,43.15,40,43.15,396868,0
2007-12-24,43.25,43.25,41.35,42.25,163025,0
2007-12-26,41.1,42.45,40.1,40.9,329148,0
2007-12-27,40.05,40.65,37.8,38.05,427773,0
2007-12-28,37.75,38.6,35.55,35.55,353620,0
2007-12-31,37.4,38.35,35.35,37.15,380970,0
2008-01-02,37,37.65,35,35.35,453712,0
2008-01-03,35.8,36.15,33.45,34.3,300181,0
2008-01-04,33.25,34.85,29.5,31.45,405678,0
2008-01-07,31.55,31.6,27.35,28.8,488225,0
2008-01-08,29,30.45,25.85,26.25,375427,0
2008-01-09,26.25,26.55,22.65,24.95,486418,0
2008-01-10,24.65,29.5,24.25,27.95,449951,0
2008-01-11,27.1,30.05,26.05,29.4,320393,0
2008-01-14,28.8,30.45,27.5,30.3,211092,0
2008-01-15,29.5,30.05,28.05,28.5,194338,0
2008-01-16,28.5,31.6,27.5,30.4,709708,0
2008-01-17,30.5,32.15,27.5,29.45,508972,0
2008-01-18,29.65,31,26.85,28.55,323110,0
2008-01-22,28.75,30.3,25,28.5,602777,0
2008-01-23,28.95,36.15,27.85,34.3,823869,0
2008-01-24,35.2,37.35,31.8,33.75,460901,0
2008-01-25,35.2,37.05,33.45,36.05,420412,0
2008-01-28,35.45,44.3,34.7,44.05,776820,0
2008-01-29,44.05,44.75,40.1,41.4,688416,0
2008-01-30,41.15,44,38.25,38.65,993262,0
2008-01-31,36.25,44.55,34.55,43.55,941193,0
2008-02-01,45,47,41,46.55,907576,0
2008-02-04,46.8,47.9,43.25,46,555172,0
2008-02-05,45,50.7,43.1,43.7,579511,0
2008-02-06,44.35,46.45,41.25,44.25,468844,0
2008-02-07,44.05,46.05,38.5,39.55,684636,0
2008-02-08,40,41.5,36.75,38.7,465212,0
2008-02-11,38.25,41.3,36.5,39.5,308285,0
2008-02-12,40.65,41.15,36.85,37.3,423509,0
2008-02-13,38,39.85,37.1,39.85,306516,0
2008-02-14,40.85,40.85,37.95,38.8,256222,0
2008-02-15,38.6,39.45,37.1,37.65,335901,0
2008-02-19,37.5,39.9,37.2,37.5,372639,0
2008-02-20,37.15,39.55,37,39.05,338393,0
2008-02-21,39.25,39.7,37.45,37.45,329004,0
2008-02-22,37.6,37.8,36.25,37.35,199050,0
2008-02-25,37.45,39,36.65,38.85,340555,0
2008-02-26,38.5,44.5,37.7,41.8,459874,0
2008-02-27,41.75,45.3,41,42.5,426372,0
2008-02-28,42.85,42.95,39.75,40.45,248671,0
2008-02-29,40,40.5,35.3,35.5,479427,0
2008-03-03,35.45,35.75,33.45,34.5,339165,0
2008-03-04,33.9,36.25,32.65,35.45,392340,0
2008-03-05,36.35,37.9,34.35,35.5,281498,0
2008-03-06,35.4,35.4,31.3,33.45,369575,0
2008-03-07,32.5,35.8,31.35,35.15,443053,0
2008-03-10,34.9,36.5,33.25,34,207999,0
2008-03-11,36,36.95,33.6,35.7,375299,0
2008-03-12,35.1,37.5,35.1,35.95,287731,0
2008-03-13,35.5,40.85,35.4,40.85,874376,0
2008-03-14,41.1,41.6,36.85,40.05,397919,0
2008-03-17,37.9,39.75,36.3,38.45,310122,0
2008-03-18,40.7,45,40.35,42.75,611072,0
2008-03-19,43.45,44.5,41.5,43.25,319688,0
2008-03-20,43.75,51,43.75,49.85,715762,0
2008-03-24,52.1,57.2,48.6,52.85,929762,0
2008-03-25,52.85,53.15,49.75,50.75,353065,0
2008-03-26,50.4,51.25,43.15,43.75,430617,0
2008-03-27,44.85,49.75,44.1,45,425724,0
2008-03-28,45.75,46.9,42.8,43.85,232950,0
2008-03-31,43.9,48.7,43.3,47.25,242386,0
2008-04-01,47.55,51.8,47.55,51.8,415941,0
2008-04-02,51.7,57,50.9,54.15,550969,0
2008-04-03,54.05,57.4,51.45,56.95,537087,0
2008-04-04,56.65,57.1,51.8,52.7,370097,0
2008-04-07,55.5,55.5,52.5,54.45,252136,0
2008-04-08,53.55,53.75,50.25,51.1,275642,0
2008-04-09,51.5,52.5,46.25,46.45,258567,0
2008-04-10,46.5,49.7,46.5,48.85,381535,0
2008-04-11,48.55,52.25,45.75,49.6,262036,0
2008-04-14,49.7,50.95,47.7,48.8,198282,0
2008-04-15,49.5,53.8,47.75,52.5,269811,0
2008-04-16,53,57.9,52.15,54.5,394444,0
2008-04-17,54.2,54.75,51.75,53.25,224687,0
2008-04-18,54.7,55.5,51.85,52.25,266971,0
2008-04-21,52.6,52.75,50,51,232586,0
2008-04-22,50.85,52.9,48.55,50.85,411520,0
2008-04-23,51,52.4,48.75,49.95,256048,0
2008-04-24,49.9,53.35,48.8,52,369073,0
2008-04-25,52.15,54.4,51.75,52.5,318282,0
2008-04-28,53.4,55.85,52,55,213468,0
2008-04-29,55.25,56.2,53.85,55,282746,0
2008-04-30,55.1,57.3,53.75,55.35,325359,0
2008-05-01,55.2,59.75,54.5,58.65,418803,0
2008-05-02,59.5,62,58.25,59.25,347410,0
2008-05-05,58.55,60.45,57.5,57.85,196439,0
2008-05-06,57.5,60.7,56.35,60.5,216711,0
2008-05-07,59.25,61.4,56.5,58,297295,0
2008-05-08,58,59,49,52.75,505269,0
2008-05-09,52.1,52.3,48.6,49.6,386022,0
2008-05-12,49.9,50.5,46.6,47.3,286246,0
2008-05-13,46.55,47.9,44.25,45.75,412780,0
2008-05-14,46,48.45,45.5,47.7,353621,0
2008-05-15,47.75,48.75,46.1,48,253545,0
2008-05-16,49,49.65,45.5,45.8,461261,0
2008-05-19,45.55,46.25,39.7,40.7,454262,0
2008-05-20,40.75,41.5,38.55,40.75,352739,0
2008-05-21,40.85,41.05,36.4,36.9,454584,0
2008-05-22,37.2,37.35,34.65,36.1,454524,0
2008-05-23,35.25,36.15,33.75,35.1,327348,0
2008-05-27,35.05,37.6,35.05,35.95,357228,0
2008-05-28,36.45,37.15,34.85,35.85,315798,0
2008-05-29,35.85,37.6,35.3,36,282802,0
2008-05-30,35.95,36.95,34.05,34.75,333768,0
2008-06-02,34.75,35.3,33.3,33.35,214209,0
2008-06-03,34.5,35.55,33.55,34.45,290614,0
2008-06-04,34.15,35.25,32.5,33.8,413896,0
2008-06-05,34,34.05,32.35,33,359570,0
2008-06-06,32.25,32.75,30.25,30.7,336746,0
2008-06-09,31,32.6,28.9,30.05,342484,0
2008-06-10,29.05,31.2,28.75,29.85,254939,0
2008-06-11,29.85,30.45,26.55,26.75,279252,0
2008-06-12,27.65,28.75,26.25,26.75,283447,0
2008-06-13,28.6,28.6,26.1,27.45,203129,0
2008-06-16,27.65,27.65,26.25,27,196869,0
2008-06-17,27.8,27.8,26.4,26.5,175309,0
2008-06-18,26.6,29,26.15,28.05,277850,0
2008-06-19,28,30.95,27.25,29,410571,0
2008-06-20,28.95,29.15,27.3,27.3,1018377,0
2008-06-23,27.6,28.1,25.45,26.9,320431,0
2008-06-24,26.45,28.2,25.1,27.3,485808,0
2008-06-25,27.3,30.25,27.1,28.4,381329,0
2008-06-26,27.85,30.05,26.55,28.3,438562,0
2008-06-27,28.05,30.05,27.2,29.5,311753,0
2008-06-30,29.8,29.8,27.75,27.85,229172,0
2008-07-01,27.5,28.3,25.85,26.95,341553,0
2008-07-02,26.9,28.15,25.75,26.05,161202,0
2008-07-03,26.05,26.75,24.3,24.7,185882,0
2008-07-07,24.9,25.2,22.25,22.25,415758,0
2008-07-08,22.4,23.3,20.45,22.4,685014,0
2008-07-09,22.65,24,20.55,20.85,453476,0
2008-07-10,20.8,20.8,18.55,19.35,576284,0
2008-07-11,17.35,20.9,17.15,19.55,728206,0
2008-07-14,19.45,20.85,17.95,19.6,318168,0
2008-07-15,19.2,19.95,16.8,17.75,427310,0
2008-07-16,17.9,21.7,17.65,21,447104,0
2008-07-17,22.9,26,21.55,24,839817,0
2008-07-18,24.15,24.9,23,23.5,320723,0
2008-07-21,23.85,25,21.7,22.3,340628,0
2008-07-22,22.05,23.95,21.3,23.7,345656,0
2008-07-23,24.2,28.75,23.8,28.3,597486,0
2008-07-24,28.05,29.4,24.05,24.85,501513,0
2008-07-25,25.1,26.35,22.85,25.8,312175,0
2008-07-28,26.3,27.5,24.5,26.5,223682,0
2008-07-29,26.75,29.4,25.7,28.3,375613,0
2008-07-30,29.6,31,27.3,29.05,365012,0
2008-07-31,29.2,32.6,27.7,31.15,413925,0
2008-08-01,31.15,31.9,28.1,29.45,267922,0
2008-08-04,29.4,31.15,27.05,29.05,380237,0
2008-08-05,29.6,30.5,28.4,30.3,294183,0
2008-08-06,30.05,31.6,29.05,29.35,241642,0
2008-08-07,29.35,31.4,27.65,29.65,385147,0
2008-08-08,30.05,32.4,29.1,30.5,406385,0
2008-08-11,30,41,30,35.35,1019256,0
2008-08-12,35.35,40,34.1,36.4,541439,0
2008-08-13,37.2,37.3,35,36.15,436136,0
2008-08-14,35.95,39.9,35.8,37.15,370698,0
2008-08-15,36.75,39.95,36.75,37.8,380927,0
2008-08-18,38,38.35,34.8,35.15,302090,0
2008-08-19,34.6,34.8,30.45,31.65,291608,0
2008-08-20,31.65,33.4,31.05,32.8,255099,0
2008-08-21,32.5,32.9,30.6,32.75,209187,0
2008-08-22,33.25,34.8,32.25,33.9,266535,0
2008-08-25,33.8,35.75,32.05,32.2,312369,0
2008-08-26,32.15,34,30.25,30.35,234538,0
2008-08-27,30.2,33.05,30.2,32.7,270520,0
2008-08-28,33.25,35.5,32.45,35.45,332767,0
2008-08-29,35,36.45,34.5,34.8,165291,0
2008-09-02,36.75,38.2,35.5,36.9,312042,0
2008-09-03,37.25,39.7,37.25,38.1,404263,0
2008-09-04,37.1,38.75,36.3,36.5,263577,0
2008-09-05,36,39.5,34.95,39.35,284789,0
2008-09-08,43.45,45,41.1,44.6,827434,0
2008-09-09,42.05,44.45,38.75,41.15,563422,0
2008-09-10,41.05,46.7,39.95,43.9,548243,0
2008-09-11,42.05,45.95,40.5,45.55,511536,0
2008-09-12,45.25,45.25,41.1,42.1,593231,0
2008-09-15,38,44.15,37.35,37.55,479220,0
2008-09-16,36.2,41.75,35.25,36.5,720200,0
2008-09-17,37.2,38.3,31.8,32.75,974597,0
2008-09-18,34.2,37.4,25,37.25,1263926,0
2008-09-19,41.85,43.85,34.65,34.65,2991024,0
2008-09-22,34.6,34.75,28.8,30,1038474,0
2008-09-23,29.95,31.75,27.8,29.3,525102,0
2008-09-24,31.05,31.95,28.1,29.55,600834,0
2008-09-25,30.45,31.75,29.25,30.7,495640,0
2008-09-26,30,31,29.25,30.9,222136,0
2008-09-29,30.3,30.9,27.1,28.1,314255,0
2008-09-30,28.8,30,27.45,29.9,207306,0
2008-10-01,30,31.85,28.55,31.05,238965,0
2008-10-02,31,31.65,28.75,29.55,240983,0
2008-10-03,30.1,33.8,28.45,28.6,339021,0
2008-10-06,27.35,27.8,24,26.45,385089,0
2008-10-07,26.75,27.2,23.75,23.9,235271,0
2008-10-08,22.6,25.85,22.5,23.55,654314,0
2008-10-09,24.5,25.35,21.55,22.55,301297,0
2008-10-10,20.85,22.05,17.95,20.45,540162,0
2008-10-13,22.5,23.1,20.1,21.4,311864,0
2008-10-14,22.95,22.95,19.15,20.55,417071,0
2008-10-15,19.8,20.2,18,18.15,185037,0
2008-10-16,18.75,19.75,16.85,19.35,307395,0
2008-10-17,18.05,19,18,18.3,226111,0
2008-10-20,19.15,19.15,17.35,18.2,216097,0
2008-10-21,17.85,18.25,16.35,16.75,342632,0
2008-10-22,16,17.55,15.05,15.6,327084,0
2008-10-23,15.4,16,10,12.35,649056,0
2008-10-24,10.5,12.4,10.45,11.15,393657,0
2008-10-27,10.85,11.75,10.55,11.3,244833,0
2008-10-28,11.7,12.85,10,11.65,281405,0
2008-10-29,11.7,12.3,11,11.4,248736,0
2008-10-30,12.15,12.25,11.35,12.25,158900,0
2008-10-31,12.65,16.1,12.25,15.85,334640,0
2008-11-03,15.5,16.8,15.05,15.6,231337,0
2008-11-04,16.95,20.75,16.4,19.7,358035,0
2008-11-05,18.75,19.4,15.8,16.15,353528,0
2008-11-06,15.9,17.05,15.15,15.15,139575,0
2008-11-07,15.15,15.7,13.65,14.4,151261,0
2008-11-10,15.95,15.95,10.95,11.85,242703,0
2008-11-11,11.45,12.1,10.15,11.05,214612,0
2008-11-12,11.9,11.9,8.9,9.1,280343,0
2008-11-13,9.2,11.85,8.65,10.6,366719,0
2008-11-14,9.6,11.5,9.25,10.65,165380,0
2008-11-17,10.5,10.55,9.75,10.2,126642,0
2008-11-18,10.25,11,9.3,11,101089,0
2008-11-19,10.6,10.95,8.8,8.9,119443,0
2008-11-20,9,9.1,6.55,6.65,375725,0
2008-11-21,6.95,7.1,5.65,6.45,252578,0
2008-11-24,6.45,7.35,6,7.35,230791,0
2008-11-25,7.75,8.95,7.3,8.95,308135,0
2008-11-26,8.7,10.75,7.95,10.4,297990,0
2008-11-28,10.65,10.65,8.65,9.05,94525,0
2008-12-01,8.8,9.05,7.5,7.5,164459,0
2008-12-02,7.4,8.5,6.05,6.9,556383,0
2008-12-03,6.65,9,6.55,8.85,439844,0
2008-12-04,9.1,11.6,9.1,10.25,841800,0
2008-12-05,9.8,10.95,9.5,10.75,366899,0
2008-12-08,11.25,11.7,10,10.7,385530,0
2008-12-09,10.9,11,9.5,9.6,334774,0
2008-12-10,9.8,10.5,9,10.5,210866,0
2008-12-11,10.2,10.2,7.9,8.15,340493,0
2008-12-12,7.8,8.85,7.5,8.5,162295,0
2008-12-15,8.9,9,7.75,8.4,176985,0
2008-12-16,8.4,10.15,8.2,10,318197,0
2008-12-17,9.8,10.6,9.4,9.95,279943,0
2008-12-18,10.25,10.5,8.8,9,193514,0
2008-12-19,9.15,9.8,8.25,8.25,211887,0
2008-12-22,8.35,8.75,7.25,7.25,256242,0
2008-12-23,7.75,7.85,6.75,6.9,163501,0
2008-12-24,6.95,7.2,6.45,6.45,154124,0
2008-12-26,7.35,7.35,6.3,6.55,102573,0
2008-12-29,6.55,6.65,6.3,6.35,124678,0
2008-12-30,6.45,7.05,6.45,6.9,128307,0
2008-12-31,6.95,8,6.5,7.9,307987,0
2009-01-02,7.6,7.95,7.35,7.6,169489,0
2009-01-05,7.6,8.25,7.15,7.8,241996,0
2009-01-06,8.2,8.55,7.6,8.3,298310,0
2009-01-07,7.95,8.4,7.65,7.95,153191,0
2009-01-08,7.85,7.95,7.35,7.8,317722,0
2009-01-09,7.9,8.45,7.4,7.7,162955,0
2009-01-12,7.65,7.8,7,7.05,143630,0
2009-01-13,7.05,7.2,6.65,7.05,186909,0
2009-01-14,6.85,7,6.5,6.5,174292,0
2009-01-15,6.5,6.85,5.95,6.15,252562,0
2009-01-16,6.3,6.7,6.05,6.45,140159,0
2009-01-20,6.55,6.55,5.8,5.8,98618,0
2009-01-21,6,6.15,5.55,6.15,83134,0
2009-01-22,6.05,6.05,5.55,5.6,142118,0
2009-01-23,5.65,5.8,5.4,5.45,155867,0
2009-01-26,5.45,6,5.4,5.6,148623,0
2009-01-27,5.7,5.8,5.25,5.35,165819,0
2009-01-28,5.65,6,5.55,5.6,242582,0
2009-01-29,5.5,5.75,5.2,5.2,152169,0
2009-01-30,5.45,5.5,4.95,5.15,140688,0
2009-02-02,4.95,5.1,4.85,4.9,295144,0
2009-02-03,4.95,5.15,4.25,4.65,260459,0
2009-02-04,4.75,4.95,3.95,4.15,222966,0
2009-02-05,4.35,4.5,3.8,4.4,142588,0
2009-02-06,4.5,5,4.35,5,153980,0
2009-02-09,6.7,6.7,5.5,5.95,724859,0
2009-02-10,5.75,6.15,5.35,5.5,357739,0
2009-02-11,5.5,5.7,5.15,5.2,188989,0
2009-02-12,5,5,4.5,4.65,240133,0
2009-02-13,4.55,4.7,4.4,4.55,183140,0
2009-02-17,4.35,4.45,3.95,3.95,222763,0
2009-02-18,4.15,4.2,3.65,3.7,150042,0
2009-02-19,3.8,4.1,3.1,3.1,185164,0
2009-02-20,3.2,3.3,2.55,2.75,221097,0
2009-02-23,2.95,3,2.7,2.75,118157,0
2009-02-24,2.85,3.25,2.55,3.2,146816,0
2009-02-25,3.3,3.45,2.7,2.8,170937,0
2009-02-26,2.7,3.3,2.7,2.7,131289,0
2009-02-27,2.65,2.8,2.35,2.4,177636,0
2009-03-02,2.5,2.75,2.1,2.15,111737,0
2009-03-03,2.25,2.35,2.1,2.2,242969,0
2009-03-04,2.4,2.45,1.9,2.05,237950,0
2009-03-05,2.2,2.2,1.45,1.65,603866,0
2009-03-06,1.75,1.75,1.45,1.45,126802,0
2009-03-09,1.5,1.65,1.2,1.25,188504,0
2009-03-10,1.5,1.5,1.25,1.35,315353,0
2009-03-11,1.35,1.5,1.3,1.45,147926,0
2009-03-12,1.4,2.45,1.4,2.4,313131,0
2009-03-13,2.9,2.9,2.35,2.7,282961,0
2009-03-16,3,3.15,2.4,2.5,224159,0
2009-03-17,2.85,3.8,2.75,3.75,469585,0
2009-03-18,4,5,3.7,4.6,685526,0
2009-03-19,6.3,6.4,4.7,5.05,813568,0
2009-03-20,5.25,5.45,3.75,3.75,724991,0
2009-03-23,4.9,5.45,3.95,5.15,943386,0
2009-03-24,5.4,5.9,4.55,5.25,685206,0
2009-03-25,6.1,6.7,5.35,5.35,980979,0
2009-03-26,6.5,6.5,5.75,6.25,582356,0
2009-03-27,6.2,6.5,5.8,5.9,283153,0
2009-03-30,5.35,5.85,5.1,5.35,284007,0
2009-03-31,5.75,5.85,4.5,5.05,326840,0
2009-04-01,4.85,5.35,4.5,4.95,269820,0
2009-04-02,5.25,5.75,5,5.3,304788,0
2009-04-03,5.1,5.35,5,5.05,215284,0
2009-04-06,5.1,5.1,4.75,4.75,244889,0
2009-04-07,4.65,4.65,4.35,4.4,162200,0
2009-04-08,5.35,5.75,4.75,5.05,430073,0
2009-04-09,5.25,5.75,5.1,5.7,411759,0
2009-04-13,5.45,6,5.4,5.95,241646,0
2009-04-14,6,6.95,5.6,6.25,616952,0
2009-04-15,6.2,7.5,6.1,7.5,682703,0
2009-04-16,7.95,8.5,6.9,7.9,659508,0
2009-04-17,7.75,9.2,7.25,8.55,577378,0
2009-04-20,8.25,8.65,6.9,7.15,562239,0
2009-04-21,7.15,8.65,6.75,8.3,399894,0
2009-04-22,8.1,9.6,7.3,8.5,520848,0
2009-04-23,9.05,9.25,8.2,8.8,427612,0
2009-04-24,9.45,12,8.2,10.9,1234798,0
2009-04-27,10.8,14.95,10.05,13.85,1524614,0
2009-04-28,13.5,15.75,13.05,13.9,1247270,0
2009-04-29,15.05,15.15,13.6,14.15,783278,0
2009-04-30,14.8,14.8,12.3,12.6,693945,0
2009-05-01,13,13.35,12.6,12.8,291130,0
2009-05-04,13.7,15.3,13.1,15.3,810561,0
2009-05-05,16.2,18.6,15.8,17.85,1042523,0
2009-05-06,19.05,19.75,16.65,17.5,1018001,0
2009-05-07,18.3,18.6,15.05,15.35,824309,0
2009-05-08,15.5,16.05,12.8,15.3,1293937,0
2009-05-11,14.9,16.4,14.25,15.95,529645,0
2009-05-12,15.9,16.25,13.15,14.45,594785,0
2009-05-13,13.5,13.7,11.3,11.3,888658,0
2009-05-14,11.3,13.5,10.25,12.05,719027,0
2009-05-15,12,13,11.45,11.7,462631,0
2009-05-18,12.5,14.35,12.3,14.05,923278,0
2009-05-19,14.05,14.35,13.25,13.7,581496,0
2009-05-20,13.95,14.25,12.55,12.75,480636,0
2009-05-21,12.25,12.6,11.25,11.8,414315,0
2009-05-22,11.9,12.15,11.25,11.3,242038,0
2009-05-26,11.45,12.9,11.1,12.7,415048,0
2009-05-27,13.7,13.75,12.6,12.85,473479,0
2009-05-28,13.05,13.4,11.5,11.95,464062,0
2009-05-29,12.25,12.75,11.85,12.75,346141,0
2009-06-01,13.15,13.6,12.5,13.15,391304,0
2009-06-02,12.7,14.4,12.65,14.35,599182,0
2009-06-03,13.65,14.05,13.3,13.7,334205,0
2009-06-04,13.55,13.75,12.75,13.35,213612,0
2009-06-05,14.2,14.2,13,13.5,281823,0
2009-06-08,13.05,13.25,12.5,12.8,226367,0
2009-06-09,12.7,13.85,12.7,13.3,349900,0
2009-06-10,13.8,13.8,12.8,12.8,247183,0
2009-06-11,12.55,12.9,12.5,12.55,230841,0
2009-06-12,12.4,12.6,11.9,12.5,267992,0
2009-06-15,12.05,12.3,11.75,11.9,266850,0
2009-06-16,12.75,13,11.6,11.8,319325,0
2009-06-17,11.25,11.25,9.3,9.8,798014,0
2009-06-18,9.65,9.8,7.9,8.8,823294,0
2009-06-19,8.7,9.45,8.65,9.25,263256,0
2009-06-22,8.8,9,8,8.25,288239,0
2009-06-23,8.35,9.75,8.25,8.65,411005,0
2009-06-24,8.85,9.75,8.75,8.8,352914,0
2009-06-25,8.95,9.45,8.7,9.35,326000,0
2009-06-26,9.25,9.5,8.75,8.75,177926,0
2009-06-29,9.2,9.2,8.7,9.05,164276,0
2009-06-30,9.1,9.75,9.05,9.15,294372,0
2009-07-01,9.45,9.6,9.05,9.15,159930,0
2009-07-02,9.1,9.8,8.7,9,321853,0
2009-07-06,8.95,9.15,8.15,8.55,261273,0
2009-07-07,8.5,8.5,7.8,7.8,160826,0
2009-07-08,7.7,7.85,6.8,7.25,280156,0
2009-07-09,7.55,8.65,7.15,8.2,267228,0
2009-07-10,8.15,8.75,8,8.5,164559,0
2009-07-13,8.55,9.3,8.5,9.25,192743,0
2009-07-14,9.45,9.7,9.2,9.5,141961,0
2009-07-15,9.7,10.45,9.65,10.25,265308,0
2009-07-16,10.35,10.7,10,10.5,178130,0
2009-07-17,10.85,11.2,10.6,10.95,290098,0
2009-07-20,11.05,12.25,11,11.95,309940,0
2009-07-21,12.2,12.4,10.8,12,348524,0
2009-07-22,11.6,12.2,11.3,12.05,235927,0
2009-07-23,12.1,13.35,11.8,12.85,624816,0
2009-07-24,13.25,13.3,12.65,12.95,383600,0
2009-07-27,12.9,14.95,12.9,14.75,771004,0
2009-07-28,14.65,14.75,13.5,14.7,391121,0
2009-07-29,14.45,14.95,13.8,14.1,246282,0
2009-07-30,14.5,16,14.5,15.85,628749,0
2009-07-31,15.8,17.25,15.4,16.1,601354,0
2009-08-03,16.85,17.3,16.65,16.75,426266,0
2009-08-04,16.95,17.85,15.75,17.55,619736,0
2009-08-05,17.5,18.45,17.25,17.95,447146,0
2009-08-06,18.25,18.6,15.35,16.55,727374,0
2009-08-07,18.5,19.9,18,19.1,1234933,0
2009-08-10,19.2,20.75,18.75,19.7,762143,0
2009-08-11,19.3,19.3,17.6,18.25,642219,0
2009-08-12,19.45,20.45,18.8,19.95,650576,0
2009-08-13,20.5,21,19.3,21,508576,0
2009-08-14,20.7,21.2,19.75,21.15,434428,0
2009-08-17,20.05,20.05,17.65,19.2,704587,0
2009-08-18,19.6,20.45,19.6,20.2,366071,0
2009-08-19,19.15,20.15,18.65,19.4,324244,0
2009-08-20,19.7,20.25,19.45,19.9,294049,0
2009-08-21,20.65,21.4,19.55,19.95,812747,0
2009-08-24,20.45,20.9,19.25,19.5,512009,0
2009-08-25,20.4,20.5,19.8,20.15,379181,0
2009-08-26,20.3,21.45,20.1,21.15,765233,0
2009-08-27,21.1,21.85,20.05,21.3,422179,0
2009-08-28,21.95,22.2,21.15,21.6,368203,0
2009-08-31,21.35,21.75,20.5,21.55,297744,0
2009-09-01,21.2,22.45,20,20,744201,0
2009-09-02,19.75,21.25,18.85,20.15,706513,0
2009-09-03,20.75,20.75,19.5,20.4,417510,0
2009-09-04,20.7,20.9,20.2,20.45,223337,0
2009-09-08,20.7,21.1,20.45,20.95,178344,0
2009-09-09,21.1,21.3,20.5,20.75,152382,0
2009-09-10,21,21.3,20.45,21.2,191639,0
2009-09-11,21.2,21.5,20.7,21,268096,0
2009-09-14,20.7,21.1,20.35,20.8,275125,0
2009-09-15,20.8,21.5,20.55,21.15,303629,0
2009-09-16,21.3,24.7,21.3,24.15,787168,0
2009-09-17,24.6,27.15,24.5,25.65,994538,0
2009-09-18,26.1,27.75,25.9,27.6,687088,0
2009-09-21,27,30.65,26,29.85,942241,0
2009-09-22,30.7,33.2,30.35,33.2,904938,0
2009-09-23,33.8,34.65,29.35,30.1,1889330,0
2009-09-24,30.7,31.4,26.85,28.9,1209053,0
2009-09-25,27.8,28.6,27.05,27.45,451318,0
2009-09-28,28.75,30.3,27.6,29.45,519812,0
2009-09-29,30.15,30.7,29,29.05,435248,0
2009-09-30,29.5,29.5,27,27.95,690502,0
2009-10-01,27.45,27.55,24.8,24.95,827617,0
2009-10-02,24.2,26,22.9,25,616886,0
2009-10-05,25.2,26.95,25.05,26,524560,0
2009-10-06,26.6,27.4,25.9,26.6,328608,0
2009-10-07,26.4,26.95,25.8,26.3,247528,0
2009-10-08,26.75,28.75,26,28.25,631778,0
2009-10-09,28.15,29.25,27.6,28.5,324749,0
2009-10-12,28.95,29.2,27.85,28.05,157800,0
2009-10-13,27.9,29.75,27.5,29.5,432059,0
2009-10-14,29.95,30.3,28.85,29.4,421038,0
2009-10-15,29,29.7,28.35,29.6,284996,0
2009-10-16,29.05,29.2,27.8,28.1,259054,0
2009-10-19,28.75,29.05,27.25,27.4,265276,0
2009-10-20,27.35,27.9,26.5,26.6,274890,0
2009-10-21,26.55,27.55,24.8,24.8,359393,0
2009-10-22,25,26.7,23.65,26.55,550022,0
2009-10-23,26.6,27.75,25,25.25,436395,0
2009-10-26,25.65,26.45,23.35,24.15,658743,0
2009-10-27,24.55,24.75,23,24.1,524577,0
2009-10-28,23.55,24.05,21.1,21.3,652658,0
2009-10-29,21.8,24.5,21.25,23.4,602352,0
2009-10-30,23.4,23.4,21.15,21.95,679310,0
2009-11-02,21.95,22.4,19.5,20.95,848835,0
2009-11-03,20.55,22.6,19.85,22.5,715759,0
2009-11-04,23.05,23.7,21.6,21.7,395181,0
2009-11-05,22.15,23.5,21.7,22.8,394623,0
2009-11-06,22.2,23.75,21.8,22.35,380461,0
2009-11-09,23.4,23.65,22.25,23.45,469350,0
2009-11-10,25.45,27.55,24.25,25.5,2654214,0
2009-11-11,26.5,28.75,26.25,28.65,1505527,0
2009-11-12,27.85,28.7,26.9,27.3,755589,0
2009-11-13,27.5,28.45,26.95,27.45,552263,0
2009-11-16,26.45,27.7,25.55,25.7,1021378,0
2009-11-17,25.25,26.6,25.25,25.8,454473,0
2009-11-18,25.75,25.9,24.6,25,549021,0
2009-11-19,24.5,24.9,23.65,24.45,518340,0
2009-11-20,24.4,24.4,23.05,23.6,356653,0
2009-11-23,24.65,24.9,23.4,23.75,398580,0
2009-11-24,23.75,23.9,23.1,23.6,248803,0
2009-11-25,24.05,24.35,23.4,23.65,274631,0
2009-11-27,22.75,23.35,22.1,22.6,193506,0
2009-11-30,22.55,22.7,21.3,21.5,475499,0
2009-12-01,22.1,22.5,21.25,22.3,438329,0
2009-12-02,22.3,22.6,21.7,21.95,259572,0
2009-12-03,21.95,22.3,21.3,21.3,160870,0
2009-12-04,22,22.2,21.05,21.6,335319,0
2009-12-07,21.8,21.85,21.05,21.15,190719,0
2009-12-08,21.15,21.25,20.55,20.7,171101,0
2009-12-09,21.05,21.05,20.05,20.45,253458,0
2009-12-10,20.5,20.75,20.1,20.5,169959,0
2009-12-11,20.55,20.65,20.2,20.35,234087,0
2009-12-14,20.6,20.6,20.15,20.25,264046,0
2009-12-15,20.1,22.6,20.1,22.45,652891,0
2009-12-16,22.8,25.95,22.8,25.45,1192805,0
2009-12-17,24.4,24.7,23.25,23.4,685455,0
2009-12-18,23.65,24.55,23.55,24.4,499953,0
2009-12-21,24.75,25.35,24.35,24.8,220440,0
2009-12-22,24.55,25.5,24.3,25.25,475968,0
2009-12-23,25.55,25.9,24.45,24.95,359633,0
2009-12-24,24.95,25.25,24.65,25,62813,0
2009-12-28,24.75,25.25,24.5,25.05,149348,0
2009-12-29,25.05,25.05,24.5,24.8,207432,0
2009-12-30,24.4,24.8,23.8,24.45,166226,0
2009-12-31,24.45,24.95,24.1,24.2,211762,0
2010-01-04,24.3,26.4,24.3,26.3,367700,0
2010-01-05,26.15,27.2,25.7,27.1,387878,0
2010-01-06,24.3,24.85,23.5,23.85,2397481,0
2010-01-07,26.1,26.35,25.05,25.65,7800564,0
2010-01-08,25.2,26,24.8,25.75,1351979,0
2010-01-11,26,26.7,25.6,26.2,907700,0
2010-01-12,26.1,26.3,25.3,25.6,1031681,0
2010-01-13,25.7,25.8,25.25,25.4,827081,0
2010-01-14,25.45,25.95,25.25,25.55,506667,0
2010-01-15,25.65,25.7,24.75,25.1,592203,0
2010-01-19,25.2,25.3,24.25,24.4,735911,0
2010-01-20,24.25,24.5,23.05,23.2,741666,0
2010-01-21,23.6,23.7,21.9,21.9,943184,0
2010-01-22,22,22.35,20.4,20.5,1235744,0
2010-01-25,20.85,21.65,20.05,20.4,877398,0
2010-01-26,20.4,21.25,20.4,20.4,577728,0
2010-01-27,20.75,20.75,19.6,20.2,861681,0
2010-01-28,20.35,20.8,19.75,20.2,701920,0
2010-01-29,20.35,20.6,19.2,19.5,1109932,0
2010-02-01,19.8,20,19.15,19.95,560812,0
2010-02-02,20.55,22.5,20.55,22.45,1355699,0
2010-02-03,21.65,23.1,21.5,22,941008,0
2010-02-04,21.4,21.8,20.4,20.55,949494,0
2010-02-05,21.55,21.55,19.85,20.8,1204519,0
2010-02-08,20.8,22.25,20.25,21.6,803452,0
2010-02-09,21.9,22.2,20.9,21.65,772604,0
2010-02-10,21.55,21.8,20.75,21.15,502939,0
2010-02-11,21.2,22.25,21,21.95,639496,0
2010-02-12,21.55,21.85,21.15,21.6,356470,0
2010-02-16,21.9,22.75,21.65,22.25,483621,0
2010-02-17,22.7,23.05,21.65,21.85,399813,0
2010-02-18,21.95,22.1,21,21.85,352105,0
2010-02-19,21.8,22,21.3,21.65,217475,0
2010-02-22,21.85,21.9,21.35,21.5,188268,0
2010-02-23,21.5,21.85,21.05,21.15,342259,0
2010-02-24,21.65,21.65,20.75,21.05,401794,0
2010-02-25,20.5,20.8,20.25,20.7,422174,0
2010-02-26,20.65,20.8,20.2,20.8,361337,0
2010-03-01,21.25,21.35,20.85,21.15,432453,0
2010-03-02,21.25,21.35,21,21.15,229775,0
2010-03-03,21.3,21.45,21,21.1,274005,0
2010-03-04,21.3,21.4,20.75,21,453095,0
2010-03-05,21.2,21.3,20.9,21.05,629527,0
2010-03-08,21.05,21.4,20.95,21.25,308932,0
2010-03-09,21.1,22.1,21.05,21.9,687983,0
2010-03-10,22.1,23,21.85,22.7,786817,0
2010-03-11,22.5,22.9,22.1,22.5,519356,0
2010-03-12,22.75,22.9,22.15,22.75,474124,0
2010-03-15,23.85,24.15,23.25,23.65,1017136,0
2010-03-16,24.05,25.25,23.75,24.95,1471719,0
2010-03-17,25.05,25.65,24.65,24.75,670765,0
2010-03-18,24.6,24.85,24.05,24.75,395453,0
2010-03-19,24.55,24.9,23.3,23.35,950999,0
2010-03-22,22.85,23.55,22.1,22.95,632110,0
2010-03-23,22.9,24.25,22.75,24,500051,0
2010-03-24,24.5,24.8,24,24.25,514962,0
2010-03-25,24.3,24.9,23.7,23.9,427575,0
2010-03-26,23.95,24.65,23.55,24,301744,0
2010-03-29,24.15,24.35,23.4,23.65,237017,0
2010-03-30,23.75,23.8,22.55,22.55,369134,0
2010-03-31,22.5,23.05,22.25,22.7,390696,0
2010-04-01,23.15,23.5,22.75,22.85,351827,0
2010-04-05,23.1,24.4,22.9,24.4,465439,0
2010-04-06,24.1,24.5,23.95,24.35,299998,0
2010-04-07,24.3,24.75,23.75,24.05,415838,0
2010-04-08,23.95,24.2,23.7,23.95,224753,0
2010-04-09,24.05,24.65,23.95,24.05,449945,0
2010-04-12,24.3,26.3,24.05,25.65,750803,0
2010-04-13,25.5,26,24.8,25.25,541662,0
2010-04-14,25.6,28.2,25.55,28.15,1374221,0
2010-04-15,28.1,29.15,27.55,28.55,775145,0
2010-04-16,28.5,28.95,26.7,27.4,953391,0
2010-04-19,26.85,28.6,26.55,26.9,480827,0
2010-04-20,27.6,28.55,27.4,28.4,384270,0
2010-04-21,28.5,29.95,28.5,29.7,889503,0
2010-04-22,28.65,31.85,27.7,31.75,1603977,0
2010-04-23,32,34.5,31.95,33,1575392,0
2010-04-26,33.35,35,32.65,32.75,1036655,0
2010-04-27,32.2,33.35,29.9,30,1171795,0
2010-04-28,31.2,31.8,29.75,30.65,929499,0
2010-04-29,30.85,33.05,30.45,32.95,1014260,0
2010-04-30,33.9,34.95,31.85,32.85,1294943,0
2010-05-03,33.5,35.4,33,34.4,1284145,0
2010-05-04,32.2,32.4,28.95,29.05,3145618,0
2010-05-05,28.05,29.35,27.7,28,6114415,0
2010-05-06,27.85,28.7,21.75,26.25,3282818,0
2010-05-07,26.4,26.9,24,24.75,1884138,0
2010-05-10,27.3,28.3,26.55,28.05,1694600,0
2010-05-11,26.6,29.8,26,28.45,1365856,0
2010-05-12,28.8,29.65,27.7,28.5,1442176,0
2010-05-13,28.25,29,26.95,27.1,952486,0
2010-05-14,26.7,26.7,25.6,26.15,903448,0
2010-05-17,26.35,26.7,24.5,26.2,895459,0
2010-05-18,28.25,29.6,27.35,27.5,2410205,0
2010-05-19,27.4,28.75,26.25,26.95,1448749,0
2010-05-20,26.25,26.35,24.6,24.8,1562419,0
2010-05-21,24.4,26.65,24.15,25.35,1658307,0
2010-05-24,25.35,27.4,24.5,24.6,1451163,0
2010-05-25,23.65,25,23.1,24.95,1131592,0
2010-05-26,25.95,26.4,24.25,24.45,1420009,0
2010-05-27,25.5,25.75,24.75,25.55,603873,0
2010-05-28,25.6,25.95,24.55,24.85,1029742,0
2010-06-01,24.6,25.35,23.75,23.8,870481,0
2010-06-02,23.9,24.65,23.35,24.05,810016,0
2010-06-03,24,24.65,23.75,24.05,666211,0
2010-06-04,23.6,23.95,22.25,22.9,1165798,0
2010-06-07,22.95,23.35,20.4,20.4,1033678,0
2010-06-08,20.8,21.05,19.1,20.25,1546483,0
2010-06-09,20.6,21.45,19.7,19.95,962468,0
2010-06-10,20.45,21.4,20,21.35,892247,0
2010-06-11,20.95,21.55,20.6,21.15,421548,0
2010-06-14,21.8,22.05,20.55,20.6,587954,0
2010-06-15,21.1,22.75,20.65,22.75,1017653,0
2010-06-16,21.95,23.6,21.95,23.05,940920,0
2010-06-17,23.1,23.1,21.5,21.6,695443,0
2010-06-18,21.5,21.95,19.95,20.25,1189582,0
2010-06-21,20.8,21.1,19.95,20.05,822936,0
2010-06-22,20.1,20.5,19.2,19.4,825169,0
2010-06-23,19.75,20.35,18.85,20.2,1111807,0
2010-06-24,20.3,21,19.85,20.55,873039,0
2010-06-25,20.45,20.65,19.6,20.6,668326,0
2010-06-28,20.3,20.65,19.65,19.95,364834,0
2010-06-29,19.8,19.8,18.3,18.55,756493,0
2010-06-30,18.6,19.25,18.05,18.15,619976,0
2010-07-01,17.95,18.05,16.3,17.45,971832,0
2010-07-02,17.75,17.75,16.4,16.9,475633,0
2010-07-06,17.15,17.5,15.5,16.05,1002987,0
2010-07-07,16.1,17.05,15.95,17,829355,0
2010-07-08,17.15,17.65,16.5,17.1,558868,0
2010-07-09,17.05,18,16.75,17.9,519405,0
2010-07-12,17.75,18.1,17.15,17.45,342594,0
2010-07-13,17.7,18.65,17.55,18.55,914740,0
2010-07-14,18.4,19.25,17.75,19.1,1281604,0
2010-07-15,19.15,19.95,18.5,19.8,781023,0
2010-07-16,19.75,19.75,18.3,18.5,405138,0
2010-07-19,18.7,19.05,17.55,17.95,567467,0
2010-07-20,17.55,19.3,17.25,19.15,620531,0
2010-07-21,19.3,19.5,18.45,18.75,360975,0
2010-07-22,19.1,19.7,18.8,19.5,597054,0
2010-07-23,19.25,20.35,19.05,20.2,547525,0
2010-07-26,20.1,21.7,19.95,21.45,941901,0
2010-07-27,21.6,22.5,21.1,21.35,831884,0
2010-07-28,21.2,21.45,19.85,20.2,433916,0
2010-07-29,20.45,21.65,20.4,21.3,780982,0
2010-07-30,21.05,21.85,20.55,21.15,438955,0
2010-08-02,21.75,22.4,19.5,22.2,505875,0
2010-08-03,21.95,22.25,21.2,21.5,463715,0
2010-08-04,21.75,22.15,21.05,21.25,589786,0
2010-08-05,20.45,20.9,20.05,20.6,533000,0
2010-08-06,20.1,20.85,19.6,20.3,639218,0
2010-08-09,20.5,21.4,20.25,21.35,438485,0
2010-08-10,20.9,21.35,20.4,20.45,538234,0
2010-08-11,19.9,20.2,18.75,18.85,613253,0
2010-08-12,18.45,18.95,17.85,17.9,703544,0
2010-08-13,18.15,18.85,18,18,372168,0
2010-08-16,17.85,18.7,17.75,18.1,304864,0
2010-08-17,18.45,19.15,18.3,18.85,345753,0
2010-08-18,19.05,20.4,18.7,20.05,763214,0
2010-08-19,20.1,20.2,19,19.05,459204,0
2010-08-20,19,19,17.65,18.5,443668,0
2010-08-23,18.65,18.65,17.75,17.75,282197,0
2010-08-24,17.5,18.2,16.8,17.35,718750,0
2010-08-25,17.15,18.3,16.8,18.2,712130,0
2010-08-26,18.3,18.6,17.4,17.6,412563,0
2010-08-27,18.05,18.4,17.3,18.4,400454,0
2010-08-30,18.3,18.6,17.75,17.75,288078,0
2010-08-31,18,18.3,17.15,17.3,620969,0
2010-09-01,17.8,18.95,17.6,18.95,654687,0
2010-09-02,18.75,20.3,18.7,20.3,981383,0
2010-09-03,20.8,22.35,20.5,21.8,1017836,0
2010-09-07,21.45,21.6,21,21.25,883525,0
2010-09-08,21.3,21.55,20.7,20.8,459739,0
2010-09-09,21.4,22.25,21.3,21.95,889759,0
2010-09-10,22.1,22.35,21.5,22.1,469933,0
2010-09-13,22.25,23.45,22.1,23.15,717350,0
2010-09-14,23.15,23.15,22.4,22.7,439780,0
2010-09-15,22,22.25,20.95,21.05,981818,0
2010-09-16,20.85,21.25,20.3,20.45,485125,0
2010-09-17,20.7,20.9,19.9,20,522582,0
2010-09-20,20.45,21.35,20.3,21.35,810033,0
2010-09-21,22.25,22.4,20.85,21.25,622920,0
2010-09-22,20.95,21.55,20.35,20.6,512023,0
2010-09-23,19.95,20.5,19.75,19.9,584225,0
2010-09-24,20.45,20.95,20.2,20.9,408070,0
2010-09-27,20.85,20.9,20.3,20.85,297950,0
2010-09-28,21.2,21.3,20.3,21.1,411726,0
2010-09-29,20.95,20.95,20.3,20.6,491710,0
2010-09-30,20.8,20.9,20.35,20.65,460912,0
2010-10-01,20.8,21.15,20.4,20.95,441522,0
2010-10-04,20.85,21.05,20.5,20.8,357193,0
2010-10-05,21.1,21.3,20.55,21.05,483597,0
2010-10-06,20.85,21.3,20.65,20.7,417380,0
2010-10-07,20.95,21.05,20.55,20.9,324076,0
2010-10-08,20.7,21.15,20.65,21.05,315742,0
2010-10-11,21.1,21.35,20.75,20.75,259839,0
2010-10-12,20.75,21.65,20.7,21.6,468038,0
2010-10-13,21.75,22.25,21.3,21.85,505942,0
2010-10-14,21.85,22.2,21.45,21.95,497725,0
2010-10-15,22.3,22.3,20.45,20.5,575374,0
2010-10-18,20.65,21.45,20.4,20.9,650676,0
2010-10-19,20.75,21.75,20.5,20.55,610474,0
2010-10-20,20.85,20.95,20.25,20.25,446923,0
2010-10-21,20.5,21.35,20.35,20.75,422366,0
2010-10-22,20.8,21,20.6,20.75,150703,0
2010-10-25,21,21.35,20.7,21.2,319903,0
2010-10-26,20.95,21.1,20.55,20.7,324968,0
2010-10-27,20.6,20.9,20.45,20.55,278400,0
2010-10-28,20.9,20.9,19.9,20.2,462752,0
2010-10-29,20.25,20.45,20.1,20.3,180435,0
2010-11-01,20.55,20.55,19.4,19.75,434923,0
2010-11-02,20.15,20.9,19.55,20.9,904766,0
2010-11-03,20.95,20.95,20.35,20.9,461156,0
2010-11-04,21.25,22.1,21.15,21.65,893763,0
2010-11-05,21.3,22.9,20.9,22.55,1099286,0
2010-11-08,22.5,23.3,22.3,23.25,551979,0
2010-11-09,23.25,23.65,22.5,22.85,476249,0
2010-11-10,23,23.5,22.5,23.45,391844,0
2010-11-11,23,23.85,22.9,23.65,319302,0
2010-11-12,23.4,23.95,22.75,23.2,494933,0
2010-11-15,23.3,23.3,21.05,21.25,731452,0
2010-11-16,20.9,21.1,20.35,20.75,502881,0
2010-11-17,20.85,20.85,20.1,20.4,539275,0
2010-11-18,20.75,21.05,20.4,20.6,428824,0
2010-11-19,20.55,20.95,20.45,20.55,285405,0
2010-11-22,20.65,20.65,20.1,20.6,443180,0
2010-11-23,20.25,20.6,19.8,19.95,361904,0
2010-11-24,20.3,20.65,20.1,20.4,159548,0
2010-11-26,20.15,20.65,20.15,20.15,91711,0
2010-11-29,20.15,20.55,19.95,20.45,232105,0
2010-11-30,20,20.9,20,20.8,238039,0
2010-12-01,21.1,22.35,21.1,22.25,622629,0
2010-12-02,22.2,23.9,21.75,23.35,669623,0
2010-12-03,23.2,23.25,22.45,22.65,407338,0
2010-12-06,22.65,23.65,22.5,23.55,321671,0
2010-12-07,24.05,24.25,23.3,23.35,381778,0
2010-12-08,23.1,24,22.95,23.75,231379,0
2010-12-09,24.15,24.75,23.4,24.5,358592,0
2010-12-10,24.6,24.6,24,24.2,258153,0
2010-12-13,24.4,24.6,24,24,221158,0
2010-12-14,24.2,24.35,23.6,23.7,173851,0
2010-12-15,24.05,24.75,23.55,23.95,301067,0
2010-12-16,24.2,24.45,23.85,24.25,188624,0
2010-12-17,24.25,24.75,24,24.7,155891,0
2010-12-20,24.7,26.35,24.7,25.95,557642,0
2010-12-21,26.25,27.3,25.95,27.1,506693,0
2010-12-22,27.3,27.6,26.15,27.4,512019,0
2010-12-23,27.5,28,26.35,26.65,362249,0
2010-12-27,26.55,28.35,26.4,28.1,310019,0
2010-12-28,27.95,28.15,26.8,26.85,385010,0
2010-12-29,26.85,27.15,26.25,26.5,260607,0
2010-12-30,26.35,27.3,26.35,27.1,245033,0
2010-12-31,27.05,27.45,26.95,26.95,136016,0
2011-01-03,27.4,28.15,27.4,27.85,318426,0
2011-01-04,28.05,28.05,26.5,26.95,417770,0
2011-01-05,26.85,28,26.75,27.9,456762,0
2011-01-06,28.35,29.45,28.25,29.45,699756,0
2011-01-07,29.65,30.35,28.1,28.95,720057,0
2011-01-10,28.95,29.35,27.9,29.2,508883,0
2011-01-11,29.7,30,29.3,29.5,448659,0
2011-01-12,30,30.15,29.3,29.95,429215,0
2011-01-13,30,30.15,29.4,29.6,309820,0
2011-01-14,29.45,31.15,29.4,30.75,598594,0
2011-01-18,30.4,30.4,28.6,29.5,779463,0
2011-01-19,28.75,29.5,27.5,27.9,780112,0
2011-01-20,27.1,28.7,27,28,443411,0
2011-01-21,28.25,28.45,26.95,27.2,395891,0
2011-01-24,27.2,28.15,27.05,28.15,275318,0
2011-01-25,27.85,28.65,27,27.5,276462,0
2011-01-26,27.7,28.75,27.3,28.25,510461,0
2011-01-27,28.35,28.65,27.3,27.85,372455,0
2011-01-28,27.8,28.05,26.45,26.65,477002,0
2011-01-31,26.25,27.4,26.25,26.75,277682,0
2011-02-01,27,28.35,26.95,28.15,500803,0
2011-02-02,27.9,28.35,27.15,27.2,173857,0
2011-02-03,27.1,27.45,26.8,27.2,205269,0
2011-02-04,27.15,27.4,26.75,26.8,163747,0
2011-02-07,26.85,27.6,26.75,27.25,283277,0
2011-02-08,26.25,28.2,25.55,27.95,890765,0
2011-02-09,27.45,27.75,26.5,26.65,515956,0
2011-02-10,26.4,26.65,26.05,26.15,492447,0
2011-02-11,26.05,26.1,25.5,26.05,480432,0
2011-02-14,25.85,26.2,25.5,25.5,292988,0
2011-02-15,25.25,25.5,24.6,24.6,523765,0
2011-02-16,25.15,25.9,25.05,25.6,724771,0
2011-02-18,26.4,26.75,25.75,25.9,276911,0
2011-02-22,25.4,25.55,23.85,24,850832,0
2011-02-23,24.1,24.25,22.6,23.1,944825,0
2011-02-24,23.1,23.8,22.9,23.55,442021,0
2011-02-25,23.7,24.2,23.35,24.1,317576,0
2011-02-28,24.05,24.4,23.05,23.25,385817,0
2011-03-01,23.4,23.7,22.1,22.5,611022,0
2011-03-02,22.35,23.2,22.35,23.05,445657,0
2011-03-03,23.4,23.85,23.1,23.6,414851,0
2011-03-04,23.2,23.75,22.55,22.85,394992,0
2011-03-07,22.85,23.3,22.4,22.4,374490,0
2011-03-08,22.5,24.1,22.3,24,644862,0
2011-03-09,23.7,24.2,23.55,23.85,303426,0
2011-03-10,23.4,23.45,22.9,23.05,405024,0
2011-03-11,23,23.85,22.85,23.65,336202,0
2011-03-14,23.2,23.6,22.8,22.8,402638,0
2011-03-15,21.45,22.4,21.25,22.1,1063582,0
2011-03-16,21.6,22,20.65,21.7,985796,0
2011-03-17,22.25,22.7,21.65,21.8,524296,0
2011-03-18,22.3,22.7,21.85,22.35,567206,0
2011-03-21,22.75,23.05,22.25,22.65,294152,0
2011-03-22,22.8,22.95,22.1,22.35,254576,0
2011-03-23,22.25,22.6,22,22.55,308464,0
2011-03-24,22.75,23,22.25,22.75,295270,0
2011-03-25,23,23.2,22.8,22.9,193123,0
2011-03-28,22.95,23.6,22.8,23.45,322139,0
2011-03-29,23.3,23.5,22.95,23.3,214383,0
2011-03-30,23.3,23.6,23.05,23.25,197114,0
2011-03-31,23.1,23.25,22.6,22.85,178222,0
2011-04-01,23,23.6,22.9,23.1,185008,0
2011-04-04,23.15,23.4,22.85,23.15,203679,0
2011-04-05,22.95,23.1,22.45,22.55,216841,0
2011-04-06,22.75,22.75,21.9,22.4,228345,0
2011-04-07,22.4,22.95,22.3,22.6,338918,0
2011-04-08,22.85,23.05,22.25,22.3,154722,0
2011-04-11,23.3,23.45,22.3,22.5,405217,0
2011-04-12,22.35,23.05,22.2,22.25,420701,0
2011-04-13,22.7,22.7,21.9,22.55,463370,0
2011-04-14,22.55,22.75,21.85,21.95,316234,0
2011-04-15,21.9,22.3,21.75,22.25,162153,0
2011-04-18,21.9,22.75,21.75,22.7,180211,0
2011-04-19,22.85,23.3,22.05,22.6,315068,0
2011-04-20,23.2,23.65,22.9,23.5,433521,0
2011-04-21,23.6,23.75,22.95,23.5,238155,0
2011-04-25,23.5,23.95,23.05,23.25,336088,0
2011-04-26,23.35,23.95,23.3,23.6,325960,0
2011-04-27,23.65,23.95,23.15,23.3,307072,0
2011-04-28,23.2,23.95,23,23.4,390163,0
2011-04-29,23.55,23.95,23.1,23.3,283220,0
2011-05-02,23.5,23.55,22.75,22.8,291088,0
2011-05-03,22.35,22.45,21.05,21.65,871997,0
2011-05-04,21.6,22.1,21,21.25,431057,0
2011-05-05,21.05,21.65,20.9,21,658924,0
2011-05-06,21.35,21.55,20.9,20.95,366300,0
2011-05-09,20.85,21.15,20.5,20.7,195772,0
2011-05-10,20.7,20.8,20.1,20.35,628746,0
2011-05-11,20.2,20.9,20.2,20.35,429945,0
2011-05-12,20.2,20.25,19.6,19.65,410953,0
2011-05-13,19.6,19.8,18.85,18.85,351536,0
2011-05-16,18.8,19.15,18.05,18.15,502992,0
2011-05-17,18.15,18.8,17.75,18.5,832615,0
2011-05-18,18.6,19.05,18.5,18.85,338784,0
2011-05-19,19.2,19.2,18.3,18.65,238197,0
2011-05-20,18.5,18.95,18.25,18.7,253260,0
2011-05-23,18.45,18.7,18.35,18.35,160254,0
2011-05-24,18.55,18.9,17.95,18,394659,0
2011-05-25,18,18.6,17.85,18.5,320985,0
2011-05-26,18.45,18.95,18.3,18.95,421864,0
2011-05-27,19.65,20.9,19.45,20.6,963258,0
2011-05-31,20.9,21.1,20.45,21.05,321381,0
2011-06-01,21.1,21.1,19.55,19.65,441210,0
2011-06-02,19.8,20.1,19.45,19.55,385988,0
2011-06-03,19.15,20.1,19.05,19.3,289070,0
2011-06-06,19.3,19.45,18.35,18.45,310337,0
2011-06-07,18.6,18.85,18.15,18.2,223776,0
2011-06-08,17.85,18.3,17.15,17.15,684655,0
2011-06-09,17.2,17.65,16.7,16.85,450170,0
2011-06-10,16.9,17,15.7,15.75,1102438,0
2011-06-13,16,16.3,14.95,15.9,511257,0
2011-06-14,16.05,17.2,16,17,666167,0
2011-06-15,16.85,16.85,16.05,16.5,430252,0
2011-06-16,16.8,17.2,16.1,16.3,363184,0
2011-06-17,16.55,16.8,16.1,16.25,257036,0
2011-06-20,16.2,16.55,15.95,16.3,154444,0
2011-06-21,16.45,16.85,16.4,16.7,143527,0
2011-06-22,16.45,17.65,16.45,17.15,404711,0
2011-06-23,16.8,17.3,16.6,16.95,267631,0
2011-06-24,17,17.4,16.55,16.6,324109,0
2011-06-27,16.65,17,16.65,16.75,112218,0
2011-06-28,17.05,17.25,16.6,16.7,212495,0
2011-06-29,16.75,17.1,16.45,16.55,276363,0
2011-06-30,16.7,17.2,16.55,16.95,569869,0
2011-07-01,17,17.85,16.9,17.35,309646,0
2011-07-05,17.3,17.35,16.7,17.05,206862,0
2011-07-06,17.2,17.4,16.85,17.2,198432,0
2011-07-07,17.5,18.4,17.45,18.2,315413,0
2011-07-08,17.95,17.95,17.15,17.6,324404,0
2011-07-11,17.35,17.45,16.25,16.35,419306,0
2011-07-12,16.3,16.9,15.95,16.25,246302,0
2011-07-13,16.45,16.95,16.4,16.55,220325,0
2011-07-14,16.55,16.8,15.9,16.1,259240,0
2011-07-15,16.25,16.4,15.85,15.95,274019,0
2011-07-18,15.95,16.05,15.4,15.55,336657,0
2011-07-19,15.75,16.3,15.4,15.75,519417,0
2011-07-20,16.1,16.15,15.5,15.9,160586,0
2011-07-21,16,16.2,15.75,16.2,220059,0
2011-07-22,16.2,16.55,15.95,16.5,148306,0
2011-07-25,16.05,16.4,15.85,16.25,169053,0
2011-07-26,16.2,16.2,15.8,16,184651,0
2011-07-27,15.75,15.8,14.6,14.9,587092,0
2011-07-28,14.85,15.4,14.75,14.75,280572,0
2011-07-29,14.5,14.85,14.1,14.5,866600,0
2011-08-01,15.05,15.15,13.95,14.15,337226,0
2011-08-02,14.05,14.05,13.15,13.15,429139,0
2011-08-03,13.15,13.5,12.3,12.9,537024,0
2011-08-04,12.65,12.65,11.95,12.15,621980,0
2011-08-05,12.4,12.7,10.75,10.75,946686,0
2011-08-08,10.1,10.45,9.5,9.7,648850,0
2011-08-09,10.3,10.35,8.45,9.15,1120026,0
2011-08-10,8.75,9.05,8,8.1,831986,0
2011-08-11,8.2,8.25,7.6,7.85,823987,0
2011-08-12,8.1,8.6,7.75,7.9,801968,0
2011-08-15,8,9.4,8,9.35,716019,0
2011-08-16,9.35,9.35,8.85,9.2,638602,0
2011-08-17,9.3,9.6,9,9.05,466415,0
2011-08-18,8.95,8.95,7.85,7.9,627584,0
2011-08-19,7.9,8.45,7.6,7.9,425565,0
2011-08-22,8.35,8.5,7.4,7.5,421412,0
2011-08-23,7.65,7.95,7.4,7.9,502165,0
2011-08-24,8.1,8.35,7.7,8.15,337717,0
2011-08-25,8.3,9,7.8,8.65,823715,0
2011-08-26,8.65,9.4,8.3,9.15,705372,0
2011-08-29,9.45,9.9,9.25,9.85,469982,0
2011-08-30,9.9,11.2,9.6,10.95,1419597,0
2011-08-31,11.45,11.6,10.4,10.55,799915,0
2011-09-01,10.75,10.75,10.05,10.15,557889,0
2011-09-02,9.75,10.1,9.25,9.55,566194,0
2011-09-06,9,9.55,8.9,9.1,502864,0
2011-09-07,9.5,10.2,9.2,10.2,527628,0
2011-09-08,10,10.2,9.15,9.25,752898,0
2011-09-09,9.25,9.25,7.95,8.15,870502,0
2011-09-12,8,8.45,7.75,7.95,435228,0
2011-09-13,7.95,8.3,7.7,8.25,531999,0
2011-09-14,8.25,9.15,8.25,9,469002,0
2011-09-15,9.25,9.35,8.7,9.1,427986,0
2011-09-16,9.15,9.35,9,9.2,402951,0
2011-09-19,8.9,9.1,8.65,9,156572,0
2011-09-20,9.2,9.25,8.65,8.65,177322,0
2011-09-21,8.65,9.1,8.5,8.55,275623,0
2011-09-22,8.35,8.4,7.85,8,352122,0
2011-09-23,8,8.65,7.95,8.2,322949,0
2011-09-26,8.4,8.6,8.1,8.5,223976,0
2011-09-27,8.8,9.05,8.4,8.55,408452,0
2011-09-28,8.55,8.8,7.9,8.05,459154,0
2011-09-29,8.5,8.5,7.6,7.85,398573,0
2011-09-30,7.95,8,7.55,7.55,219520,0
2011-10-03,7.75,7.75,7.05,7.25,384287,0
2011-10-04,7.05,7.5,6.75,6.9,792261,0
2011-10-05,7.05,7.2,6.9,7.05,258002,0
2011-10-06,7.05,7.7,7.05,7.6,276281,0
2011-10-07,7.95,8.1,7.15,7.35,179882,0
2011-10-10,7.5,7.7,7.35,7.65,211822,0
2011-10-11,7.7,7.85,7.45,7.85,233734,0
2011-10-12,7.9,8.7,7.85,8.45,465392,0
2011-10-13,8.7,9.7,8.5,8.95,1051677,0
2011-10-14,9.25,9.4,8.4,9.25,408678,0
2011-10-17,9.2,9.2,8.65,8.85,359618,0
2011-10-18,8.75,10.15,8.65,9.35,1097714,0
2011-10-19,10,10.2,9.1,9.35,776452,0
2011-10-20,9.4,9.6,9,9.45,336351,0
2011-10-21,9.7,9.95,9.5,9.85,395113,0
2011-10-24,9.95,10.15,9.8,10.1,534835,0
2011-10-25,10.2,10.2,9.1,9.55,319968,0
2011-10-26,9.8,10.05,9.45,9.7,299295,0
2011-10-27,10.25,11.05,10.15,11,987922,0
2011-10-28,10.6,11.1,10.5,11,500970,0
2011-10-31,10.95,11.05,10.55,10.75,272633,0
2011-11-01,10.15,10.6,9.75,10.2,434960,0
2011-11-02,10.45,10.7,10.2,10.3,218275,0
2011-11-03,10.45,10.65,8.95,10.3,374772,0
2011-11-04,10.15,10.65,10,10.2,149571,0
2011-11-07,10.2,10.5,10,10.15,245788,0
2011-11-08,10.35,11.85,10.3,11.8,1188544,0
2011-11-09,11,11.4,10.5,11,639113,0
2011-11-10,11.3,11.5,10.8,11.1,429546,0
2011-11-11,11.3,12.15,11.25,12,671613,0
2011-11-14,11.95,11.95,11,11.1,748361,0
2011-11-15,10.95,11.3,10.3,11.1,556347,0
2011-11-16,10.95,11.3,10.7,10.8,477060,0
2011-11-17,11,11.05,10.35,10.45,400210,0
2011-11-18,10.65,10.75,10.2,10.6,371276,0
2011-11-21,10.15,10.3,9.7,9.95,432446,0
2011-11-22,10,10.15,9.65,9.75,229574,0
2011-11-23,9.9,10.1,9.4,9.7,333530,0
2011-11-25,9.65,10.1,9.4,9.4,121551,0
2011-11-28,10.1,10.25,9.65,9.9,356234,0
2011-11-29,10,10.2,9.6,9.8,331199,0
2011-11-30,10.45,10.9,10.25,10.75,671925,0
2011-12-01,10.75,11.55,10.65,11.5,474803,0
2011-12-02,11.9,12.85,11.65,12.1,736899,0
2011-12-05,12.65,12.95,11.7,12.05,783198,0
2011-12-06,12.05,12.5,11.5,12.35,493556,0
2011-12-07,12.35,12.6,12.15,12.5,212994,0
2011-12-08,12.5,12.65,11.75,11.85,358001,0
2011-12-09,11.85,12.35,11.85,12.35,356667,0
2011-12-12,12.05,12.1,11.85,11.9,182526,0
2011-12-13,12.1,12.25,11.25,11.3,277091,0
2011-12-14,11.1,11.2,10.25,10.75,479131,0
2011-12-15,10.95,11,10.45,10.6,179801,0
2011-12-16,10.75,11.2,10.45,11.2,354510,0
2011-12-19,11.25,11.4,10.35,10.6,216592,0
2011-12-20,11,12.35,11,12.2,667903,0
2011-12-21,12,12.45,11.8,12.4,278454,0
2011-12-22,12.4,12.7,12.25,12.25,279444,0
2011-12-23,12.5,12.65,12.15,12.2,226262,0
2011-12-27,12.1,12.5,11.95,11.95,205255,0
2011-12-28,11.95,12,11.35,11.45,269491,0
2011-12-29,11.8,12.25,11.45,12.25,369640,0
2011-12-30,12.2,12.5,12.05,12.4,289666,0
2012-01-03,12.75,13.2,12.6,12.7,545147,0
2012-01-04,12.7,13.2,12.3,13,329501,0
2012-01-05,13,13.95,12.85,13.7,772294,0
2012-01-06,13.85,14.95,13.75,14.3,778916,0
2012-01-09,14.45,15,14.25,14.55,631888,0
2012-01-10,14.85,15.3,14.65,15.1,958728,0
2012-01-11,15.05,16.3,14.95,15.95,1169077,0
2012-01-12,16.35,16.4,15.3,15.35,816081,0
2012-01-13,14.95,15.25,14.25,15.1,678807,0
2012-01-17,15.1,15.1,14.35,14.75,647461,0
2012-01-18,14.75,16,14.25,15.7,934305,0
2012-01-19,15.75,16.7,15.25,15.25,925170,0
2012-01-20,15.3,15.4,14.8,15,569176,0
2012-01-23,15.05,15.45,14.8,14.85,492232,0
2012-01-24,14.75,15.5,14,15.45,621181,0
2012-01-25,15.5,16.55,15.45,16.3,761758,0
2012-01-26,16.75,17.1,15.65,16.15,763115,0
2012-01-27,16.05,16.55,15.8,16.25,306901,0
2012-01-30,15.8,16.15,15.5,15.7,349258,0
2012-01-31,15.9,16,15.15,15.25,421908,0
2012-02-01,15.5,16.1,15.2,15.85,782825,0
2012-02-02,16.35,17,16.2,16.25,1160470,0
2012-02-03,17.15,18.35,16.6,18,1313727,0
2012-02-06,17.85,18.75,17.5,18.2,989099,0
2012-02-07,18.55,19.9,17.95,19.65,1311429,0
2012-02-08,19.35,19.65,18.5,18.85,1322503,0
2012-02-09,19,19.5,18.8,19.3,796446,0
2012-02-10,18.65,18.95,18.05,18.15,705111,0
2012-02-13,17.2,17.55,16.75,17.25,1678752,0
2012-02-14,17.25,17.75,16.75,17.75,752934,0
2012-02-15,18.25,18.75,17.7,18.3,1197517,0
2012-02-16,18.6,18.65,17.35,17.4,1119031,0
2012-02-17,17.8,17.9,17.25,17.45,551806,0
2012-02-21,17.8,18,16.5,16.75,1172437,0
2012-02-22,16.8,17,15.75,16,1182783,0
2012-02-23,15.95,16.7,15.85,16.55,590399,0
2012-02-24,16.55,16.95,16,16.15,490659,0
2012-02-27,15.95,16.5,15.5,16.15,468849,0
2012-02-28,16.1,16.35,15.75,15.75,578522,0
2012-02-29,15.7,16.4,15.6,15.6,964854,0
2012-03-01,15.7,16.5,15.65,16.35,677130,0
2012-03-02,16.2,16.7,15.95,16.1,766722,0
2012-03-05,16,16.45,15.55,15.9,743235,0
2012-03-06,15.4,15.4,14.5,14.75,1001258,0
2012-03-07,14.9,16.1,14.9,15.7,753797,0
2012-03-08,16,17.2,16,17,1039537,0
2012-03-09,17.3,18.35,16.9,17.4,1482586,0
2012-03-12,17.5,17.8,17.15,17.5,562128,0
2012-03-13,17.2,17.75,17.2,17.6,690664,0
2012-03-14,17.7,18.25,17.1,17.45,627169,0
2012-03-15,17.45,18.6,17.4,18.4,1001993,0
2012-03-16,18.45,18.55,17.8,18.3,517891,0
2012-03-19,18.2,18.9,18.15,18.4,635173,0
2012-03-20,18.05,18.15,17.4,17.85,605636,0
2012-03-21,18.1,18.45,17.85,18.05,415907,0
2012-03-22,17.75,18.1,17.25,17.7,491888,0
2012-03-23,16.65,17.6,16.5,16.85,1147288,0
2012-03-26,17.25,17.3,16.35,16.5,674742,0
2012-03-27,16.7,17.6,16.65,17.05,704107,0
2012-03-28,17.15,17.55,16.75,16.95,406489,0
2012-03-29,16.7,16.9,16.1,16.6,437464,0
2012-03-30,16.75,16.75,16,16.25,443491,0
2012-04-02,16.1,16.5,15.9,16.35,342005,0
2012-04-03,16.15,16.65,15.4,15.5,844474,0
2012-04-04,15.35,15.5,14.9,15.05,1147531,0
2012-04-05,14.95,15.2,14.5,14.6,395544,0
2012-04-09,14.25,14.3,13.95,14.15,867719,0
2012-04-10,14.25,14.5,13.15,13.4,732328,0
2012-04-11,13.9,14.4,13.8,14.35,565127,0
2012-04-12,14.35,15.25,14.3,15.15,1051258,0
2012-04-13,15.25,15.25,14.4,14.5,455280,0
2012-04-16,14.9,15,14,14.25,378642,0
2012-04-17,14.65,14.85,14.35,14.65,350661,0
2012-04-18,14.7,15,14,14.2,394759,0
2012-04-19,14.05,14.5,13.45,13.65,628023,0
2012-04-20,14,14.5,13.7,13.75,604394,0
2012-04-23,13.45,13.85,13.3,13.65,438132,0
2012-04-24,13.7,14.25,13.6,13.7,329638,0
2012-04-25,14,14.35,13.85,14.15,452880,0
2012-04-26,14.2,15.65,14.2,15.45,786529,0
2012-04-27,15.55,16.1,15.25,16.05,776207,0
2012-04-30,16.05,16.1,15.3,15.5,457488,0
2012-05-01,15.5,16.4,15.3,15.5,725298,0
2012-05-02,15.5,15.85,14.3,14.65,1448212,0
2012-05-03,14.65,14.95,13.25,13.55,1253240,0
2012-05-04,13.5,13.95,13.15,13.45,1315143,0
2012-05-07,13.35,13.7,13.2,13.45,1489157,0
2012-05-08,13.35,13.7,12.75,13.55,696266,0
2012-05-09,13.3,14.45,13.15,14.2,873108,0
2012-05-10,14.4,14.55,13.9,14.05,475105,0
2012-05-11,13.85,14.7,13.8,14.45,628125,0
2012-05-14,14.05,14.6,13.55,13.8,468125,0
2012-05-15,13.8,14.1,13.25,13.45,658050,0
2012-05-16,13.7,14.05,12.8,12.8,673399,0
2012-05-17,12.95,13.05,11.65,12,1017964,0
2012-05-18,11.9,12.85,11.45,12.8,1523132,0
2012-05-21,12.8,12.85,12.2,12.8,673506,0
2012-05-22,12.7,13.55,12.65,12.9,1154736,0
2012-05-23,12.9,13.3,12.6,13,362337,0
2012-05-24,13.1,13.45,12.75,13.2,351056,0
2012-05-25,13.3,13.45,13.05,13.2,235673,0
2012-05-29,13.45,13.85,13.25,13.6,528373,0
2012-05-30,13.4,13.5,12.75,13.15,563076,0
2012-05-31,13.05,13.2,12.25,13.05,877988,0
2012-06-01,12.45,12.65,11.8,12.3,745170,0
2012-06-04,12.3,12.4,11.3,11.6,685910,0
2012-06-05,11.4,12.25,11.4,11.8,405745,0
2012-06-06,12.35,13,12.25,12.55,1118407,0
2012-06-07,12.95,13,12.35,12.85,386345,0
2012-06-08,12.45,13.05,12.3,13,332559,0
2012-06-11,13.1,13.3,12.2,12.25,505094,0
2012-06-12,12.3,12.5,12.05,12.35,199307,0
2012-06-13,12.35,12.8,12.1,12.25,323940,0
2012-06-14,12.2,12.8,12.15,12.65,396781,0
2012-06-15,12.7,13.45,12.55,13.3,699041,0
2012-06-18,13.15,13.75,13.1,13.55,661418,0
2012-06-19,13.75,14.6,13.7,14.25,1168627,0
2012-06-20,14.3,14.75,14,14.7,642236,0
2012-06-21,14.75,14.75,13.75,14.15,483053,0
2012-06-22,14.1,14.5,13.9,14.5,420636,0
2012-06-25,14.05,14.7,14,14.4,215470,0
2012-06-26,14.5,15,14.25,14.75,402011,0
2012-06-27,15.15,15.75,14.95,15.4,637380,0
2012-06-28,15.35,15.5,14.95,15.1,572331,0
2012-06-29,15.75,16.4,15.5,16.25,834148,0
2012-07-02,16.45,16.7,16.05,16.65,494879,0
2012-07-03,16.8,17,16.5,16.6,278991,0
2012-07-05,16.5,17.3,16.35,17,326782,0
2012-07-06,16.7,17,16.05,16.95,402015,0
2012-07-09,16.8,17.4,16.5,16.9,512206,0
2012-07-10,15.55,16.25,14.55,14.9,2592791,0
2012-07-11,14.65,14.65,13.95,14.4,9466335,0
2012-07-12,14.2,14.75,13.75,14.3,2229122,0
2012-07-13,14.5,14.7,14,14.1,1912850,0
2012-07-16,14.2,14.55,13.9,14.25,1085480,0
2012-07-17,14.35,14.45,14,14.05,1313437,0
2012-07-18,14.1,14.3,13.2,13.4,1408552,0
2012-07-19,13.4,13.7,12.15,12.95,3145672,0
2012-07-20,12.8,13.8,12.35,13.4,2117803,0
2012-07-23,12.75,13.6,12.75,12.95,807085,0
2012-07-24,13.3,13.3,12.3,12.4,1230599,0
2012-07-25,12.55,12.75,11.6,11.75,1813880,0
2012-07-26,12.05,12.3,11.8,12.3,952033,0
2012-07-27,12.4,12.55,12.05,12.3,743008,0
2012-07-30,12.35,12.5,11.65,11.85,1034166,0
2012-07-31,11.85,12.1,11.55,11.6,1127237,0
2012-08-01,11.7,11.85,11.25,11.25,678417,0
2012-08-02,11.2,11.85,10.9,11.55,1483476,0
2012-08-03,12,12.9,11.2,11.65,1289906,0
2012-08-06,11.95,12.6,11.5,12.2,1226652,0
2012-08-07,12.35,13,11.85,12.75,1855547,0
2012-08-08,12.65,13.5,12.65,13.35,1162677,0
2012-08-09,13.85,14.55,13.6,13.95,3430848,0
2012-08-10,14.05,14.45,13.65,13.9,1649267,0
2012-08-13,13.85,14.15,13.35,13.65,770267,0
2012-08-14,13.8,14.45,13.65,13.7,1110996,0
2012-08-15,13.55,14.1,13.35,13.55,831961,0
2012-08-16,13.65,14.55,13.65,14.55,2830020,0
2012-08-17,14.5,15.05,14.45,15.05,1904925,0
2012-08-20,15,15.75,14.3,14.5,1513275,0
2012-08-21,14.75,14.9,14.1,14.45,1111682,0
2012-08-22,14.7,15.15,14.7,14.8,1427813,0
2012-08-23,14.85,15.1,14.55,14.7,907190,0
2012-08-24,14.65,15.2,14.45,15.15,977810,0
2012-08-27,15.2,15.25,14.4,14.6,977224,0
2012-08-28,14.8,14.95,14.5,14.6,547775,0
2012-08-29,14.7,14.75,14.4,14.65,720165,0
2012-08-30,14.5,14.6,14.25,14.4,689155,0
2012-08-31,14.55,14.9,14.3,14.7,834047,0
2012-09-04,14.85,15.2,14.55,15.05,1250686,0
2012-09-05,14.95,15.15,14.7,14.7,899973,0
2012-09-06,15.05,15.6,15,15.5,1332703,0
2012-09-07,15.55,15.75,15.3,15.55,869642,0
2012-09-10,15.5,16.1,15.4,15.8,1278341,0
2012-09-11,15.8,16.35,15.8,16.15,1328202,0
2012-09-12,16.5,16.6,16.1,16.4,1558036,0
2012-09-13,16.5,17.95,16.05,17.55,2946064,0
2012-09-14,18.15,19.65,18,18.85,3279353,0
2012-09-17,18.75,18.8,18.05,18.3,1639840,0
2012-09-18,18.35,18.65,17.3,17.65,1735540,0
2012-09-19,17.85,19,17.8,18.75,1773268,0
2012-09-20,18.6,19.1,18.1,18.65,1272275,0
2012-09-21,18.8,20.15,18.75,19.95,2623756,0
2012-09-24,19.75,19.8,18.9,19.25,1610824,0
2012-09-25,19.25,19.7,18.1,18.2,1795555,0
2012-09-26,18.4,18.45,17.1,17.5,2573542,0
2012-09-27,17.7,18.5,17.5,18.3,1478656,0
2012-09-28,18.15,18.2,17.65,17.75,915280,0
2012-10-01,17.75,17.95,17.4,17.65,817376,0
2012-10-02,17.75,17.9,17.15,17.7,873399,0
2012-10-03,17.7,19,17.7,18.35,1733464,0
2012-10-04,19,19.1,18.25,18.8,1425324,0
2012-10-05,19.1,19.35,18.6,18.65,872947,0
2012-10-08,18.55,18.65,18.05,18.1,791655,0
2012-10-09,18.2,18.25,17.3,17.8,1174251,0
2012-10-10,17.7,18.35,17.55,17.95,998413,0
2012-10-11,18.2,18.3,17.3,17.65,880687,0
2012-10-12,17.48,17.61,16.36,16.9,1990195,0
2012-10-15,16.9,17.43,16.4,17.28,2176608,0
2012-10-16,17.45,17.48,16.83,17.17,1371508,0
2012-10-17,17.52,18.45,17.48,18.1,2654918,0
2012-10-18,18.06,18.5,17.88,18.12,1909771,0
2012-10-19,18.1,18.87,17.95,18.41,1659577,0
2012-10-22,18.46,18.87,18.21,18.47,1698340,0
2012-10-23,18.04,18.22,17.6,17.76,2267361,0
2012-10-24,17.9,18,17.51,17.6,1703585,0
2012-10-25,17.96,18.13,17.2,17.45,2017606,0
2012-10-26,17.33,17.4,16.01,16.48,2739638,0
2012-10-31,16.75,16.81,16.25,16.49,1441174,0
2012-11-01,16.59,17.02,16.59,16.89,1201013,0
2012-11-02,17.03,17.16,16.47,16.52,1196811,0
2012-11-05,16.49,17.42,16.34,17.27,1405293,0
2012-11-06,17.38,18.2,17.32,18.11,2401533,0
2012-11-07,17.79,18.26,17.33,17.57,2244808,0
2012-11-08,17.64,17.73,16.9,17,1211572,0
2012-11-09,16.88,16.99,16.12,16.64,1841035,0
2012-11-12,15.49,16.25,13.5,13.77,7946763,0
2012-11-13,13.65,14.44,13.3,13.87,3875867,0
2012-11-14,14,14.01,13.26,13.33,2209538,0
2012-11-15,13.29,13.8,12.89,13.15,2956156,0
2012-11-16,13.23,14.53,13.2,14.4,2600400,0
2012-11-19,14.68,15.2,14.47,14.82,1619324,0
2012-11-20,15.02,15.13,14.66,14.86,2114257,0
2012-11-21,15,15.24,14.49,14.7,1162517,0
2012-11-23,14.8,14.82,14.32,14.48,560271,0
2012-11-26,14.47,14.7,14.21,14.7,903719,0
2012-11-27,14.75,15,14.48,14.5,1218206,0
2012-11-28,14.5,14.96,14.01,14.9,1726209,0
2012-11-29,14.8,15.34,14.75,14.98,1587961,0
2012-11-30,15.04,15.06,14.54,14.93,1355601,0
2012-12-03,15.01,15.18,14.73,14.91,890346,0
2012-12-04,15.19,15.22,14.41,14.74,1158837,0
2012-12-05,14.78,14.78,14.13,14.23,1408299,0
2012-12-06,14.24,14.69,14,14.5,870250,0
2012-12-07,14.63,14.92,14.4,14.55,695864,0
2012-12-10,14.57,14.61,14.26,14.46,687654,0
2012-12-11,14.59,14.75,14.26,14.48,1112759,0
2012-12-12,14.54,15,14.48,14.77,1256948,0
2012-12-13,14.72,14.97,14.61,14.81,988468,0
2012-12-14,14.71,14.85,14.42,14.47,915150,0
2012-12-17,14.58,15.6,14.49,15.59,1476490,0
2012-12-18,15.8,16.52,15.76,16.42,1697675,0
2012-12-19,16.38,16.55,16.03,16.35,1457928,0
2012-12-20,16.19,16.58,16.15,16.5,788030,0
2012-12-21,16.06,16.28,15.86,16.26,1187492,0
2012-12-24,16.27,16.84,16.26,16.76,765053,0
2012-12-26,16.84,16.98,16.53,16.55,1314330,0
2012-12-27,16.54,16.75,16.1,16.59,761687,0
2012-12-28,16.42,16.57,16.1,16.26,841822,0
2012-12-31,16.23,16.93,16.11,16.89,962720,0
2013-01-02,17.37,17.98,17.21,17.92,1519799,0
2013-01-03,17.9,18.26,17.64,18.05,1424044,0
2013-01-04,18.21,18.61,18.02,18.59,1337475,0
2013-01-07,18.53,19.09,18.44,18.93,1049311,0
2013-01-08,18.73,19,18.47,18.59,939497,0
2013-01-09,18.58,18.93,18.56,18.75,676395,0
2013-01-10,18.77,18.89,18.45,18.61,923065,0
2013-01-11,18.3,18.61,17.86,18.21,1336627,0
2013-01-14,18.15,18.36,17.53,17.59,1125850,0
2013-01-15,17.45,17.72,17.24,17.35,1475461,0
2013-01-16,17.35,17.71,17.15,17.22,943150,0
2013-01-17,17.39,17.48,17.18,17.21,1260809,0
2013-01-18,17.28,17.38,17.02,17.24,983618,0
2013-01-22,17.28,17.73,16.99,17.72,830008,0
2013-01-23,17.69,18.44,17.58,18.31,1314700,0
2013-01-24,18.3,18.89,18.25,18.54,1811087,0
2013-01-25,18.73,18.76,18.37,18.7,825121,0
2013-01-28,18.74,18.9,18.05,18.18,806459,0
2013-01-29,18.39,19.35,18.32,19.2,2498311,0
2013-01-30,19.24,19.48,18.53,18.61,1927636,0
2013-01-31,18.57,19.04,18.37,18.82,1491000,0
2013-02-01,19.02,19.2,18,18,1712613,0
2013-02-04,17.88,18.3,17.27,17.28,1895899,0
2013-02-05,17.33,17.33,16.69,16.98,2354538,0
2013-02-06,16.9,17.2,16.66,17.05,1595891,0
2013-02-07,17.09,17.09,16.57,16.83,1069635,0
2013-02-08,16.98,16.99,16.57,16.82,909980,0
2013-02-11,16.8,16.88,16.54,16.83,755883,0
2013-02-12,16.83,17.75,16.83,17.35,2202782,0
2013-02-13,17.35,17.69,17.17,17.21,945645,0
2013-02-14,17.18,17.35,17.06,17.28,612984,0
2013-02-15,17.27,17.56,17.2,17.29,754945,0
2013-02-19,17.34,17.53,16.71,17.16,1456954,0
2013-02-20,16.97,17.04,15.91,16.05,2061802,0
2013-02-21,16.16,16.31,15.52,15.94,1654310,0
2013-02-22,16.09,16.18,15.57,15.77,1437834,0
2013-02-25,16.12,16.12,14.92,15,1517794,0
2013-02-26,15.14,15.78,15.01,15.64,1859345,0
2013-02-27,15.58,15.97,15.47,15.8,1225697,0
2013-02-28,15.81,15.97,15.46,15.57,697510,0
2013-03-01,15.66,15.67,15.15,15.47,810356,0
2013-03-04,15.39,15.64,15.17,15.51,673035,0
2013-03-05,15.66,16.2,15.59,15.96,1132218,0
2013-03-06,16.12,16.38,15.88,16.3,920959,0
2013-03-07,16.25,16.44,16.11,16.37,415367,0
2013-03-08,16.59,16.68,16.37,16.52,850095,0
2013-03-11,16.54,16.56,16.27,16.42,550694,0
2013-03-12,16.38,16.39,16.08,16.2,715477,0
2013-03-13,16.2,16.5,15.96,16.35,917400,0
2013-03-14,16.47,17,16.47,16.89,1289354,0
2013-03-15,16.93,17.02,16.76,16.99,931667,0
2013-03-18,16.67,17.03,16.45,16.5,1025676,0
2013-03-19,16.78,17.01,16.35,16.67,1070228,0
2013-03-20,16.95,16.99,16.61,16.86,1143923,0
2013-03-21,16.76,16.93,16.53,16.55,794420,0
2013-03-22,16.74,16.74,16.47,16.65,482958,0
2013-03-25,16.72,17.09,16.1,16.23,853436,0
2013-03-26,16.31,16.47,15.55,15.64,1357853,0
2013-03-27,15.56,16.42,15.55,16.38,1455386,0
2013-03-28,16.75,16.75,15.78,15.84,585786,0
2013-04-01,15.8,15.93,15.28,15.64,1225634,0
2013-04-02,15.75,15.8,15.15,15.26,853351,0
2013-04-03,15.27,15.35,14.27,14.94,2184724,0
2013-04-04,15.1,15.19,14.54,14.68,631560,0
2013-04-05,14.34,14.97,14.26,14.91,1436744,0
2013-04-08,14.91,15.06,14.56,14.84,1023490,0
2013-04-09,14.87,14.95,14.56,14.89,1353881,0
2013-04-10,14.97,15,14.55,14.8,796429,0
2013-04-11,14.79,15.06,14.64,14.81,571707,0
2013-04-12,15.1,15.85,14.89,15.66,1924245,0
2013-04-15,15.57,15.57,14.57,14.65,1882518,0
2013-04-16,14.97,15.14,14.46,14.74,1054492,0
2013-04-17,14.63,14.65,14.07,14.37,1099636,0
2013-04-18,14.38,14.43,13.91,14.01,932339,0
2013-04-19,14.06,14.99,13.96,14.82,1014126,0
2013-04-22,15.19,15.51,14.54,15.1,1222201,0
2013-04-23,15.3,15.9,15.3,15.59,1375125,0
2013-04-24,15.63,15.99,15.55,15.88,943656,0
2013-04-25,15.98,16.62,15.87,16.17,1061888,0
2013-04-26,16.55,16.6,16.13,16.33,724241,0
2013-04-29,16.47,16.6,16.25,16.38,846567,0
2013-04-30,16.32,16.49,16.04,16.16,615063,0
2013-05-01,16.09,16.81,15.89,16.79,3084029,0
2013-05-02,17.81,18.92,17.03,18.52,6603962,0
2013-05-03,19,19.7,18.97,19.34,2706944,0
2013-05-06,19.38,20.05,19.38,19.67,1574856,0
2013-05-07,19.66,19.95,19.4,19.89,1056696,0
2013-05-08,19.88,20.1,19.06,19.86,2301787,0
2013-05-09,19.86,20.65,19.86,20.17,1736778,0
2013-05-10,20.18,20.75,20.07,20.74,1864318,0
2013-05-13,20.64,21.4,20.58,20.96,2125319,0
2013-05-14,20.95,21.92,20.87,21.84,2411849,0
2013-05-15,21.82,22.63,21.39,21.53,2225049,0
2013-05-16,21.78,22.31,21.16,21.47,1831804,0
2013-05-17,21.8,22.45,21.69,22.25,1566038,0
2013-05-20,22.42,23.29,22.26,22.73,2616504,0
2013-05-21,22.5,22.86,21.53,21.75,2585146,0
2013-05-22,21.96,22.68,21.12,21.53,1670707,0
2013-05-23,21.14,21.82,20.92,21.57,1408339,0
2013-05-24,21.39,21.63,21.06,21.35,524583,0
2013-05-28,21.65,22.27,21.51,21.79,1151938,0
2013-05-29,21.59,21.7,20.44,20.85,1560821,0
2013-05-30,20.91,21.22,20.62,21.05,1203161,0
2013-05-31,20.93,21.37,20.53,20.7,841167,0
2013-06-03,20.75,20.9,19.72,20,1414267,0
2013-06-04,20,20.36,19.27,19.38,1401108,0
2013-06-05,19.39,19.67,18.7,18.78,1441369,0
2013-06-06,18.8,19.42,18.69,19.33,1442600,0
2013-06-07,19.58,19.95,19.28,19.46,935825,0
2013-06-10,19.49,19.6,18.95,19.19,894171,0
2013-06-11,18.78,19.59,18.53,18.93,749408,0
2013-06-12,19.18,19.4,18.56,18.77,943724,0
2013-06-13,18.72,19.47,18.7,19.27,1036753,0
2013-06-14,19.32,20.05,19.2,19.82,915921,0
2013-06-17,19.99,20.49,19.84,19.91,1084763,0
2013-06-18,19.93,20.07,19.38,19.96,1114944,0
2013-06-19,19.9,20.05,19.32,19.72,1157868,0
2013-06-20,19.4,19.5,18.05,18.51,2276891,0
2013-06-21,18.64,18.8,17.23,17.83,2433336,0
2013-06-24,17.46,17.68,16.6,16.8,2066001,0
2013-06-25,17.48,17.53,16.91,17.11,1237074,0
2013-06-26,17.24,17.41,17.01,17.14,1093378,0
2013-06-27,17.33,17.92,17.24,17.76,907060,0
2013-06-28,17.71,17.71,17.32,17.52,1430794,0
2013-07-01,17.64,17.91,17.59,17.71,511508,0
2013-07-02,17.66,17.83,17.4,17.65,490721,0
2013-07-03,17.5,17.62,17.28,17.4,395447,0
2013-07-05,17.6,17.63,16.48,17.22,979795,0
2013-07-08,17.31,17.47,16.85,16.92,763785,0
2013-07-09,17.16,17.9,17.08,17.66,1082793,0
2013-07-10,17.64,17.8,17.24,17.35,604275,0
2013-07-11,17.9,19.09,17.82,18.97,1578797,0
2013-07-12,18.93,19.3,18.75,18.78,533474,0
2013-07-15,18.87,18.99,18.41,18.44,643800,0
2013-07-16,18.52,19.05,18.26,18.46,862727,0
2013-07-17,18.48,18.94,18.23,18.83,1045252,0
2013-07-18,18.88,19.18,18.36,18.45,493041,0
2013-07-19,18.39,18.65,18.26,18.47,377083,0
2013-07-22,18.59,18.7,18.09,18.25,544377,0
2013-07-23,18.29,18.68,18.2,18.55,463324,0
2013-07-24,18.53,18.6,17.7,17.87,949057,0
2013-07-25,17.59,17.59,16.84,17.28,2326707,0
2013-07-26,17.19,17.88,17.1,17.56,773574,0
2013-07-29,17.55,17.75,17.05,17.19,803239,0
2013-07-30,17.33,17.45,16.58,16.93,1060888,0
2013-07-31,16.94,17.64,16.69,17.19,1162892,0
2013-08-01,17.5,17.96,16.96,17.01,1573748,0
2013-08-02,17.21,17.36,16.73,17.01,1082667,0
2013-08-05,16.96,17.01,16.52,16.78,788534,0
2013-08-06,16.78,16.78,16.16,16.25,899656,0
2013-08-07,16.2,16.22,15.54,16.09,1393634,0
2013-08-08,16.18,16.34,15.89,15.92,753934,0
2013-08-09,15.87,16.42,15.84,16.16,822544,0
2013-08-12,16.2,16.94,16.05,16.72,1331508,0
2013-08-13,16.78,16.78,16.15,16.24,936891,0
2013-08-14,16.25,16.39,16.03,16.08,595645,0
2013-08-15,15.87,16.66,15.58,16.5,1323068,0
2013-08-16,16.47,17.59,16.43,17.38,2711298,0
2013-08-19,17.41,17.46,16.22,16.47,1298952,0
2013-08-20,16.59,17.32,16.54,17.2,1104447,0
2013-08-21,17.14,17.45,17,17.27,1125184,0
2013-08-22,17.3,17.98,17.27,17.81,1013080,0
2013-08-23,17.82,17.9,17.12,17.27,954716,0
2013-08-26,17.3,18.25,17.12,17.89,2138591,0
2013-08-27,17.54,17.75,17.19,17.52,1687414,0
2013-08-28,17.48,17.48,17.03,17.15,575819,0
2013-08-29,17.18,17.9,17.06,17.5,678304,0
2013-08-30,17.45,17.45,16.89,16.94,942949,0
2013-09-03,17.03,17.31,16.89,17.12,661503,0
2013-09-04,17.11,17.27,16.81,16.94,871634,0
2013-09-05,16.92,17.1,16.6,16.89,501178,0
2013-09-06,17.16,17.45,16.97,17.02,731393,0
2013-09-09,17.09,17.81,17.09,17.63,1181505,0
2013-09-10,17.45,17.9,17.21,17.86,1160709,0
2013-09-11,17.76,18.4,17.69,18.33,951065,0
2013-09-12,18.38,18.76,18.11,18.19,700761,0
2013-09-13,18.23,18.23,17.73,18.02,811110,0
2013-09-16,18.43,18.86,18.28,18.35,1031411,0
2013-09-17,18.39,18.79,18.36,18.75,739605,0
2013-09-18,18.76,19.91,18.59,19.58,1502605,0
2013-09-19,19.68,19.92,19.28,19.34,1061859,0
2013-09-20,19.4,19.4,18.3,18.32,1281065,0
2013-09-23,18.29,18.38,17.88,17.91,690055,0
2013-09-24,18.05,18.64,17.78,18.2,1079659,0
2013-09-25,18.22,18.72,17.93,18.18,613895,0
2013-09-26,18.22,18.39,18.01,18.3,379516,0
2013-09-27,18.15,18.29,17.79,17.86,555406,0
2013-09-30,17.72,18.37,17.64,18,681862,0
2013-10-01,17.98,18.59,17.89,18.45,470936,0
2013-10-02,18.26,18.97,18.24,18.91,803363,0
2013-10-03,18.89,18.98,17.92,17.97,1454230,0
2013-10-04,18.01,18.05,17.32,17.58,1242719,0
2013-10-07,17.45,17.72,17.3,17.42,492063,0
2013-10-08,17.39,17.61,16.75,17.03,935047,0
2013-10-09,17.1,17.25,16.75,16.99,816377,0
2013-10-10,17.28,17.64,17.12,17.41,602430,0
2013-10-11,17.56,18.1,17.52,18.1,562759,0
2013-10-14,17.95,18.02,17.57,17.94,474444,0
2013-10-15,17.9,17.95,17.31,17.39,621774,0
2013-10-16,17.53,17.85,17.32,17.81,635701,0
2013-10-17,17.74,18.75,17.7,18.64,1203687,0
2013-10-18,18.82,18.95,18.48,18.79,675031,0
2013-10-21,18.8,18.92,18.16,18.43,704234,0
2013-10-22,18.53,19.22,18.38,19.09,785144,0
2013-10-23,18.91,19.49,18.91,19.13,580575,0
2013-10-24,19.2,19.63,19.16,19.41,849266,0
2013-10-25,19.5,19.65,19.17,19.54,609076,0
2013-10-28,19.57,19.75,18.65,18.78,1021915,0
2013-10-29,18.84,18.97,18.5,18.92,754602,0
2013-10-30,18.92,18.99,18.31,18.41,739786,0
2013-10-31,18.35,18.36,17.88,18.17,798500,0
2013-11-01,18.16,18.28,17.5,17.88,660359,0
2013-11-04,17.94,18.47,17.92,18,412745,0
2013-11-05,17.97,18.14,17.57,18.1,641907,0
2013-11-06,18.2,18.25,17.78,18.05,908230,0
2013-11-07,19.1,19.6,18.9,19.14,2687947,0
2013-11-08,18.94,19.2,18.51,19.11,955958,0
2013-11-11,19.06,19.22,18.53,18.86,563565,0
2013-11-12,18.85,19.04,18.6,19.01,496636,0
2013-11-13,18.97,19.44,18.93,19.1,617151,0
2013-11-14,19.07,20.13,18.92,19.79,1534105,0
2013-11-15,19.81,20.44,19.75,20.34,1053124,0
2013-11-18,20.38,20.85,19.75,19.83,985139,0
2013-11-19,19.91,20.08,19.6,20.06,454600,0
2013-11-20,20.21,20.59,19.42,19.49,847454,0
2013-11-21,19.54,20.13,19.24,19.86,798854,0
2013-11-22,19.88,19.9,19.52,19.75,541346,0
2013-11-25,19.82,20.12,19.44,19.95,558540,0
2013-11-26,20.1,20.76,20.05,20.71,1151148,0
2013-11-27,20.74,21,20.63,20.77,617682,0
2013-11-29,20.86,21.17,20.57,20.81,305753,0
2013-12-02,20.84,20.95,20.61,20.64,457126,0
2013-12-03,20.44,20.63,20.24,20.42,338405,0
2013-12-04,20.26,20.92,20.13,20.52,540744,0
2013-12-05,20.49,20.54,19.91,20.03,457762,0
2013-12-06,20.28,20.72,20.14,20.31,268309,0
2013-12-09,20.43,21.06,20.41,20.79,390621,0
2013-12-10,20.95,21.27,20.54,20.62,517634,0
2013-12-11,20.61,20.61,20.06,20.28,774723,0
2013-12-12,20.35,20.89,20.23,20.59,512342,0
2013-12-13,20.79,20.89,20.43,20.57,350992,0
2013-12-16,20.88,21.75,20.84,21.24,1372076,0
2013-12-17,21.26,21.86,20.99,21.75,833210,0
2013-12-18,22.15,22.56,21.34,22.21,1170237,0
2013-12-19,22.04,22.45,21.87,22.01,814001,0
2013-12-20,22.1,23,22.05,22.95,1850671,0
2013-12-23,23,23.99,22.91,23.41,1008523,0
2013-12-24,23.39,24.5,23.12,24.03,472947,0
2013-12-26,24.11,24.58,23.71,23.78,627687,0
2013-12-27,23.8,24.08,23.7,23.93,485981,0
2013-12-30,23.96,24.05,23.61,23.85,554697,0
2013-12-31,23.83,24.62,23.78,24.42,540159,0
2014-01-02,24.4,24.72,23.79,24.71,586627,0
2014-01-03,24.78,25.34,24.26,24.32,616868,0
2014-01-06,24.38,24.45,23.59,23.76,627016,0
2014-01-07,23.93,24,22.71,22.84,1058143,0
2014-01-08,22.8,23.3,22.59,22.96,766084,0
2014-01-09,23.08,23.21,22.61,22.86,690312,0
2014-01-10,23.02,23.62,23.01,23.12,652172,0
2014-01-13,23.03,23.06,22.21,22.27,613853,0
2014-01-14,22.28,22.83,22.16,22.5,613672,0
2014-01-15,22.58,22.67,22.46,22.62,384580,0
2014-01-16,22.53,22.78,22.13,22.52,735043,0
2014-01-17,22.48,22.61,22.27,22.48,590695,0
2014-01-21,22.65,22.95,22.23,22.94,852058,0
2014-01-22,23,23.82,22.98,23.67,725238,0
2014-01-23,23.59,23.77,23.23,23.49,478837,0
2014-01-24,23.24,23.25,21.33,21.7,1549874,0
2014-01-27,21.78,22.18,20.76,21.47,742697,0
2014-01-28,21.85,22.71,21.79,22.57,771328,0
2014-01-29,21.97,22.96,21.97,22.76,1140321,0
2014-01-30,22.72,22.75,21.55,21.96,1103230,0
2014-01-31,21.55,22.96,21.33,22.51,934304,0
2014-02-03,22.47,22.55,21.1,21.53,929750,0
2014-02-04,21.61,21.94,21.16,21.34,524940,0
2014-02-05,21.18,21.32,20.41,20.77,781876,0
2014-02-06,20.82,21.36,20.82,21.25,629859,0
2014-02-07,21.3,21.81,21.05,21.2,674400,0
2014-02-10,21.14,21.63,20.99,21.37,526255,0
2014-02-11,21.51,21.56,20.92,21.24,644101,0
2014-02-12,21.26,21.43,20.5,20.66,900888,0
2014-02-13,20.48,21.16,20.31,20.95,449607,0
2014-02-14,20.95,21.34,20.63,21.26,430702,0
2014-02-18,21.29,21.42,20.51,20.78,1097178,0
2014-02-19,20.7,21.15,20.53,20.57,598031,0
2014-02-20,20.58,20.9,20.27,20.78,568704,0
2014-02-21,20.83,22.16,20.71,21.49,1232862,0
2014-02-24,21.56,22.09,21.37,21.95,648386,0
2014-02-25,21.9,22.36,21.73,22.3,529057,0
2014-02-26,22.33,23.74,22.13,23.49,1301220,0
2014-02-27,23.45,23.69,23.13,23.5,974321,0
2014-02-28,23.6,23.6,22.98,23.19,656369,0
2014-03-03,22.85,23.19,22.65,23.1,451342,0
2014-03-04,23.44,23.98,23.3,23.4,869101,0
2014-03-05,23.31,23.5,22.93,23.21,435420,0
2014-03-06,23.24,23.27,22.57,22.99,920444,0
2014-03-07,23.03,23.03,22.12,22.35,508816,0
2014-03-10,22.21,22.21,21.02,21.36,1261638,0
2014-03-11,21.33,21.82,20.9,21.25,655026,0
2014-03-12,21.03,21.05,20.28,20.98,1053397,0
2014-03-13,21.04,21.04,19.96,20.45,1020855,0
2014-03-14,20.35,20.75,20.03,20.33,391996,0
2014-03-17,20.43,20.92,20,20.05,944772,0
2014-03-18,20.03,20.91,20.03,20.57,860976,0
2014-03-19,21.01,21.58,20.25,20.56,810178,0
2014-03-20,20.57,20.96,20.31,20.5,850168,0
2014-03-21,20.65,20.72,20.43,20.65,812239,0
2014-03-24,20.76,20.81,19.87,20.32,451346,0
2014-03-25,20.44,20.64,19.72,20.06,1293685,0
2014-03-26,20.18,20.27,19.68,19.78,596800,0
2014-03-27,19.79,20.13,19.24,19.64,600359,0
2014-03-28,19.65,20.01,19.57,19.67,579343,0
2014-03-31,19.76,20.46,19.44,20.08,559254,0
2014-04-01,20.12,21.08,20.04,20.45,1209594,0
2014-04-02,20.47,20.86,20.22,20.8,649909,0
2014-04-03,20.68,21.1,20.24,20.78,703397,0
2014-04-04,20.97,21.63,20.69,21.1,1067313,0
2014-04-07,21.07,21.09,19.55,19.62,1417571,0
2014-04-08,19.69,19.95,19.18,19.8,1332379,0
2014-04-09,19.84,20.38,19.2,20.12,876386,0
2014-04-10,20.17,20.52,19.56,19.65,630314,0
2014-04-11,19.5,19.71,18.65,18.97,773167,0
2014-04-14,19.12,19.22,18.42,18.55,506241,0
2014-04-15,18.65,18.89,18.01,18.57,759999,0
2014-04-16,18.63,19.09,18.31,18.99,662088,0
2014-04-17,18.97,19.14,18.43,18.52,814432,0
2014-04-21,18.57,18.86,18.26,18.73,461046,0
2014-04-22,18.74,19.33,18.73,18.9,483463,0
2014-04-23,18.81,18.91,18.3,18.73,635144,0
2014-04-24,18.91,19.44,18.6,19.09,660998,0
2014-04-25,18.98,19.02,18.45,18.81,621679,0
2014-04-28,18.88,19.31,18.35,18.72,497108,0
2014-04-29,18.74,18.9,18.52,18.74,303034,0
2014-04-30,19.08,19.2,18.73,18.96,643242,0
2014-05-01,18.9,19.94,18.41,19.8,1197441,0
2014-05-02,19.94,20.48,19.71,19.94,780077,0
2014-05-05,19.85,20.33,19.59,20.01,578243,0
2014-05-06,20,20.15,19.5,20.05,787843,0
2014-05-07,20.15,20.15,19.45,19.92,556588,0
2014-05-08,19.93,20.49,19.43,19.58,501261,0
2014-05-09,19.52,19.67,19.22,19.6,448619,0
2014-05-12,19.63,20.04,19.53,19.7,494199,0
2014-05-13,19.7,20.17,19.37,19.51,1037242,0
2014-05-14,19.58,19.71,19.15,19.34,873513,0
2014-05-15,19.29,19.37,18.54,18.74,1470516,0
2014-05-16,18.86,18.97,18.51,18.65,722754,0
2014-05-19,18.62,18.84,18.36,18.82,879692,0
2014-05-20,18.78,18.95,18.09,18.25,1119907,0
2014-05-21,18.39,18.51,18.09,18.18,1048929,0
2014-05-22,18.19,19.11,18.08,19.08,980070,0
2014-05-23,19.13,19.62,18.97,19.48,499136,0
2014-05-27,19.6,19.85,19.46,19.48,373402,0
2014-05-28,19.59,19.88,19.41,19.68,456998,0
2014-05-29,19.74,19.95,19.45,19.81,422651,0
2014-05-30,19.83,19.96,19.57,19.57,466112,0
2014-06-02,19.58,19.63,19.13,19.37,405114,0
2014-06-03,19.3,19.39,19.14,19.25,432901,0
2014-06-04,19.08,19.21,18.63,18.87,622284,0
2014-06-05,18.86,19.17,18.69,18.81,785508,0
2014-06-06,18.88,19.26,18.87,19.14,745620,0
2014-06-09,19.1,19.57,19.04,19.27,1049403,0
2014-06-10,19.2,19.4,18.94,18.95,1026200,0
2014-06-11,18.94,19,18.65,18.83,510706,0
2014-06-12,18.8,18.91,18.5,18.86,733540,0
2014-06-13,19.19,19.37,18.94,19.26,779540,0
2014-06-16,19.17,19.88,19.07,19.46,762978,0
2014-06-17,19.39,19.9,19.08,19.51,787377,0
2014-06-18,19.46,19.81,19.25,19.75,424608,0
2014-06-19,19.79,19.99,19.12,19.4,555925,0
2014-06-20,19.38,19.4,19,19.29,747798,0
2014-06-23,19.33,19.89,19.2,19.87,668548,0
2014-06-24,19.87,20.67,19.78,20.25,1153649,0
2014-06-25,20.16,20.87,19.92,20.75,931764,0
2014-06-26,20.75,20.87,20.27,20.35,651821,0
2014-06-27,20.21,20.91,20.21,20.88,854823,0
2014-06-30,20.93,21.1,20.7,20.98,538599,0
2014-07-01,21,21.33,20.91,21.21,557626,0
2014-07-02,20.87,20.98,20.53,20.63,554800,0
2014-07-03,20.65,20.79,20.52,20.56,223765,0
2014-07-07,20.49,20.55,19.96,20.02,513122,0
2014-07-08,19.98,20.08,19.69,19.76,788640,0
2014-07-09,19.86,20.2,19.72,19.73,348605,0
2014-07-10,19.46,19.77,19.25,19.61,470475,0
2014-07-11,19.62,19.65,19.15,19.29,510470,0
2014-07-14,19.46,19.54,19.2,19.39,625809,0
2014-07-15,19.28,19.44,19.07,19.23,462605,0
2014-07-16,19.27,19.71,19.14,19.57,546181,0
2014-07-17,19.35,19.37,18.91,19.1,804686,0
2014-07-18,19.11,19.27,18.88,18.98,543662,0
2014-07-21,18.82,19.04,18.74,18.83,609195,0
2014-07-22,18.89,19.31,18.85,19.21,389348,0
2014-07-23,19.19,19.62,19.02,19.3,416597,0
2014-07-24,19.22,19.35,18.41,18.71,1064920,0
2014-07-25,18.66,18.71,18.29,18.31,614529,0
2014-07-28,18.3,18.32,17.6,17.79,873105,0
2014-07-29,17.84,17.93,17.5,17.7,1108865,0
2014-07-30,17.68,17.69,16.94,17.3,1637459,0
2014-07-31,16.99,17,15.27,15.35,2660635,0
2014-08-01,15.88,16.72,15.84,16.26,1630885,0
2014-08-04,16.68,17.17,16.57,16.79,1231170,0
2014-08-05,16.71,16.96,16.16,16.38,947443,0
2014-08-06,16.33,16.66,16.18,16.35,701476,0
2014-08-07,16.45,16.66,16.11,16.21,571333,0
2014-08-08,16.34,16.9,16.31,16.84,687903,0
2014-08-11,16.99,17.54,16.92,17.37,838676,0
2014-08-12,17.23,17.29,16.82,16.99,680944,0
2014-08-13,17.06,17.22,16.88,17.03,494217,0
2014-08-14,17.07,17.51,17.03,17.5,355804,0
2014-08-15,17.66,17.96,17.14,17.31,1343051,0
2014-08-18,17.47,18.04,17.45,18.01,799354,0
2014-08-19,18.3,18.69,18.25,18.37,665890,0
2014-08-20,18.31,18.88,18.21,18.7,608923,0
2014-08-21,18.59,18.86,18.46,18.75,425751,0
2014-08-22,18.73,19.09,18.52,18.86,376175,0
2014-08-25,19.09,19.11,18.61,18.81,411817,0
2014-08-26,18.78,19.11,18.64,19.05,363984,0
2014-08-27,19.08,19.2,18.89,18.97,360444,0
2014-08-28,18.81,19.12,18.65,18.78,385202,0
2014-08-29,18.77,18.88,18.66,18.85,243246,0
2014-09-02,18.83,18.91,18.66,18.78,449986,0
2014-09-03,18.86,18.86,18.16,18.25,499277,0
2014-09-04,18.3,18.7,18,18.53,341756,0
2014-09-05,18.47,18.87,18.47,18.7,253322,0
2014-09-08,18.68,19.08,18.56,18.82,310011,0
2014-09-09,18.96,19.05,18.43,18.43,341730,0
2014-09-10,18.43,18.95,18.32,18.81,622556,0
2014-09-11,18.67,18.95,18.58,18.82,321867,0
2014-09-12,18.76,18.93,18.15,18.54,571257,0
2014-09-15,18.58,18.6,18.12,18.34,407269,0
2014-09-16,18.25,18.47,18.13,18.4,313016,0
2014-09-17,18.52,19.29,18.33,18.93,813057,0
2014-09-18,18.96,18.98,18.52,18.91,397476,0
2014-09-19,18.99,18.99,18.35,18.61,920204,0
2014-09-22,18.48,18.48,17.95,18.09,513064,0
2014-09-23,17.99,18.31,17.87,17.91,485907,0
2014-09-24,17.62,17.91,17.51,17.7,499733,0
2014-09-25,17.61,17.71,17.31,17.4,993606,0
2014-09-26,17.46,17.58,17.08,17.36,857448,0
2014-09-29,17.19,17.33,17.02,17.22,501646,0
2014-09-30,17.22,17.3,16.76,16.78,455774,0
2014-10-01,16.75,16.87,16.26,16.42,864074,0
2014-10-02,16.43,17.11,16.1,17.07,1019164,0
2014-10-03,17.23,17.86,17.11,17.39,756964,0
2014-10-06,17.5,17.68,17.31,17.32,370917,0
2014-10-07,17.17,17.44,16.72,16.78,489923,0
2014-10-08,16.79,17.25,16.31,17.18,822981,0
2014-10-09,17.18,17.25,16.34,16.42,611573,0
2014-10-10,16.46,16.58,15.81,15.85,764879,0
2014-10-13,15.93,16.41,15.7,15.76,819441,0
2014-10-14,15.99,16.72,15.93,16.34,493517,0
2014-10-15,16.05,17.04,16,16.91,645939,0
2014-10-16,16.58,17.42,16.42,16.99,493834,0
2014-10-17,17.28,18.11,17.05,17.71,1073157,0
2014-10-20,17.74,18.23,17.51,17.67,1058454,0
2014-10-21,17.75,18.22,17.61,18.2,539641,0
2014-10-22,18.18,18.45,17.9,18.01,334711,0
2014-10-23,18.25,18.62,17.92,18.09,579797,0
2014-10-24,18.09,18.21,17.87,18.09,319756,0
2014-10-27,17.99,18.29,17.77,18.09,440594,0
2014-10-28,18.13,18.27,17.83,18.13,379990,0
2014-10-29,18.1,18.17,17.58,17.95,503438,0
2014-10-30,17.92,18.05,17.45,17.88,316609,0
2014-10-31,18.16,18.19,17.71,17.93,367713,0
2014-11-03,17.79,18.48,17.63,18.37,494751,0
2014-11-04,18.3,18.49,17.52,17.87,716189,0
2014-11-05,17.98,18.09,17.79,18.01,500271,0
2014-11-06,17.97,18.25,17.92,18.17,286050,0
2014-11-07,18.17,18.71,18.03,18.56,529246,0
2014-11-10,18.8,19.34,18.72,18.99,1084723,0
2014-11-11,18.99,19.62,18.95,19.25,1168098,0
2014-11-12,19.7,19.73,18.21,18.62,2507476,0
2014-11-13,18.36,19.21,18.19,18.67,1063682,0
2014-11-14,18.75,19.25,18.7,19.07,634747,0
2014-11-17,19.01,19.43,19.01,19.31,593560,0
2014-11-18,19.38,19.73,19.27,19.7,514775,0
2014-11-19,19.57,19.76,19.29,19.54,485858,0
2014-11-20,19.49,20.12,18.91,19.95,713579,0
2014-11-21,20.3,20.42,19.92,19.99,832865,0
2014-11-24,19.97,20.42,19.9,20.03,575599,0
2014-11-25,20.08,20.36,19.94,20.27,397993,0
2014-11-26,20.3,20.44,19.9,20.21,399900,0
2014-11-28,20.15,20.4,19.87,19.94,301609,0
2014-12-01,19.94,19.98,19.07,19.13,596219,0
2014-12-02,19.11,19.31,18.96,19.19,380758,0
2014-12-03,19.25,19.67,19.11,19.2,290631,0
2014-12-04,19.14,19.15,18.81,18.82,272221,0
2014-12-05,18.8,19.2,18.56,18.93,252703,0
2014-12-08,18.93,19.36,18.93,19.07,420319,0
2014-12-09,18.87,19.28,18.78,19.14,380710,0
2014-12-10,19.1,19.22,18.1,18.11,688238,0
2014-12-11,18.27,18.61,18.15,18.22,460383,0
2014-12-12,18.01,18.34,18.01,18.15,366185,0
2014-12-15,18.23,18.35,17.21,17.38,676794,0
2014-12-16,17.25,17.46,16.99,17.02,711637,0
2014-12-17,17.09,17.54,16.9,17.51,1039076,0
2014-12-18,17.71,18.23,17.45,18.04,596397,0
2014-12-19,18.09,18.77,17.92,18.72,904405,0
2014-12-22,18.69,18.98,18.55,18.75,341866,0
2014-12-23,18.8,19,18.49,18.56,245413,0
2014-12-24,18.59,18.78,18.55,18.59,200486,0
2014-12-26,18.67,18.78,18.53,18.63,144073,0
2014-12-29,18.71,18.9,18.01,18.61,561307,0
2014-12-30,18.33,18.89,18.32,18.79,426471,0
2014-12-31,18.9,19.64,18.69,19.36,601182,0
2015-01-02,19.57,19.62,18.99,19.44,527452,0
2015-01-05,19.32,19.44,18.84,19.09,498288,0
2015-01-06,19.04,19.22,18.44,18.61,444424,0
2015-01-07,18.73,19.48,18.66,19.4,554279,0
2015-01-08,19.58,19.73,19.35,19.43,607430,0
2015-01-09,19.47,19.82,19.34,19.41,468940,0
2015-01-12,19.53,20.31,19.3,19.89,620248,0
2015-01-13,20.3,20.52,18.4,18.92,1129310,0
2015-01-14,18.65,19.17,17.96,18.49,598868,0
2015-01-15,18.53,18.65,16.56,16.77,1178227,0
2015-01-16,16.67,17.1,16.49,17.04,760623,0
2015-01-20,17.2,17.29,16.38,16.48,846057,0
2015-01-21,16.48,16.88,16.36,16.67,484580,0
2015-01-22,16.82,16.98,16.62,16.83,327174,0
2015-01-23,16.86,16.86,16.44,16.63,338921,0
2015-01-26,16.87,17.05,16.62,16.97,509315,0
2015-01-27,16.72,17.19,16.68,17.01,485219,0
2015-01-28,17.21,17.33,16.51,16.59,378071,0
2015-01-29,16.62,17.35,16.62,17.25,806970,0
2015-01-30,16.56,17,15.4,15.8,2217148,0
2015-02-02,15.6,15.88,14.2,14.37,2887270,0
2015-02-03,14.49,14.94,14.25,14.85,1227373,0
2015-02-04,14.55,15.95,14.41,15.62,1766532,0
2015-02-05,15.65,15.98,15.26,15.48,1128615,0
2015-02-06,15.45,16.06,15.42,15.89,1065348,0
2015-02-09,15.9,16.66,15.89,16.5,1104454,0
2015-02-10,16.69,17.1,16.37,16.93,1017753,0
2015-02-11,16.96,17.45,16.74,16.89,978483,0
2015-02-12,17.05,17.4,16.81,17.17,505314,0
2015-02-13,17.3,17.47,17,17.13,657746,0
2015-02-17,17.05,17.5,16.98,17.28,541109,0
2015-02-18,17.22,17.31,16.78,17.11,619356,0
2015-02-19,17.01,17.35,16.85,17.23,715257,0
2015-02-20,17.23,17.32,16.98,17.06,650204,0
2015-02-23,16.73,16.96,16.38,16.69,923388,0
2015-02-24,16.98,17.25,16.71,17.23,856528,0
2015-02-25,17.24,17.39,16.9,17.17,455492,0
2015-02-26,17.11,17.19,16.86,17,319558,0
2015-02-27,17.03,17.22,16.99,17.04,345901,0
2015-03-02,16.98,17.37,16.87,16.99,455900,0
2015-03-03,16.89,16.98,16.39,16.51,862500,0
2015-03-04,16.48,16.68,16.19,16.62,638600,0
2015-03-05,16.72,16.72,16.42,16.64,429500,0
2015-03-06,16.49,16.69,16.14,16.27,479200,0
2015-03-09,16.33,16.42,16.02,16.03,536800,0
2015-03-10,15.87,16.07,15.71,15.74,464200,0
2015-03-11,15.81,16.33,15.65,16.19,545900,0
2015-03-12,16.32,16.53,16.21,16.33,401900,0
2015-03-13,16.26,16.58,16.04,16.18,294500,0
2015-03-16,16.32,16.37,16,16.09,454700,0
2015-03-17,15.96,16.05,15.68,15.87,444500,0
2015-03-18,15.86,16.39,15.65,16.34,820200,0
2015-03-19,16.43,16.65,16.06,16.28,410100,0
2015-03-20,16.41,17.38,16.22,17.18,1458400,0
2015-03-23,17.2,17.51,17.12,17.21,633300,0
2015-03-24,17.15,17.75,16.93,17.57,693300,0
2015-03-25,17.63,17.68,17.14,17.33,886600,0
2015-03-26,17.28,17.43,17.02,17.21,518600,0
2015-03-27,17.19,17.54,17.13,17.48,449800,0
2015-03-30,17.64,17.9,17.48,17.72,633600,0
2015-03-31,17.63,17.99,17.6,17.72,470061,0
2015-04-01,17.74,17.91,17.45,17.74,495600,0
2015-04-02,17.82,18.22,17.81,18.1,504500,0
2015-04-06,18.03,18.25,17.92,18.1,463500,0
2015-04-07,18.07,18.19,17.85,17.85,357991,0
2015-04-08,17.86,18.16,17.74,18.07,232000,0
2015-04-09,18.03,18.23,17.64,18.21,426587,0
2015-04-10,18.22,18.35,17.93,18.34,323900,0
2015-04-13,18.35,18.45,18.17,18.41,902900,0
2015-04-14,18.39,18.95,18.26,18.92,645600,0
2015-04-15,19,19.23,18.78,18.98,434428,0
2015-04-16,18.92,18.92,18.45,18.65,751533,0
2015-04-17,18.41,18.51,18.11,18.22,560900,0
2015-04-20,18.37,18.43,18.01,18.14,426826,0
2015-04-21,18.29,18.65,18.18,18.49,364106,0
2015-04-22,18.44,18.54,17.97,18.15,578941,0
2015-04-23,17.94,18,17.3,17.34,887400,0
2015-04-24,17.36,17.73,17.26,17.69,349094,0
2015-04-27,17.85,18.1,17.51,17.57,397800,0
2015-04-28,17.5,17.96,17.44,17.85,323300,0
2015-04-29,17.66,17.79,17.39,17.55,403600,0
2015-04-30,18,18.15,17.28,17.51,950800,0
2015-05-01,17.52,18.17,17.46,18.05,683300,0
2015-05-04,18.15,18.39,17.87,17.9,429500,0
2015-05-05,17.9,18.08,17.41,17.53,488000,0
2015-05-06,17.57,17.62,17.29,17.46,430229,0
2015-05-07,17.45,17.68,17.3,17.61,366186,0
2015-05-08,17.93,18.17,17.82,17.98,473000,0
2015-05-11,18,18.12,17.82,17.82,275300,0
2015-05-12,17.75,17.86,17.47,17.69,353600,0
2015-05-13,17.75,17.94,17.43,17.53,367400,0
2015-05-14,17.67,17.87,17.48,17.86,653500,0
2015-05-15,17.77,18.49,17.5,18.39,1021537,0
2015-05-18,18.36,18.48,18,18.38,937872,0
2015-05-19,18.56,18.86,18.3,18.66,940141,0
2015-05-20,18.7,18.88,18.51,18.82,340700,0
2015-05-21,18.83,18.92,18.59,18.74,338400,0
2015-05-22,18.71,18.73,18.36,18.5,190300,0
2015-05-26,18.45,18.58,18.22,18.43,344477,0
2015-05-27,18.46,18.46,18.09,18.36,490300,0
2015-05-28,18.29,18.84,18.2,18.64,436421,0
2015-05-29,18.55,18.73,18.2,18.32,318900,0
2015-06-01,18.43,18.54,18.21,18.24,380327,0
2015-06-02,18.16,18.47,18.05,18.24,300571,0
2015-06-03,18.26,18.58,18.19,18.42,256300,0
2015-06-04,18.3,18.32,17.99,18.09,300300,0
2015-06-05,17.98,18.33,17.76,18.29,213100,0
2015-06-08,18.23,18.29,17.96,17.97,197800,0
2015-06-09,17.94,18.02,17.77,17.86,320182,0
2015-06-10,17.96,18.25,17.91,18.14,499495,0
2015-06-11,18.23,18.5,18.06,18.08,343101,0
2015-06-12,17.97,18.45,17.86,18.41,462900,0
2015-06-15,18.39,18.68,18.29,18.52,522500,0
2015-06-16,18.44,18.45,18.22,18.4,254700,0
2015-06-17,18.41,18.45,18.33,18.38,231900,0
2015-06-18,18.45,18.76,18.45,18.75,464900,0
2015-06-19,18.88,19.41,18.82,19.25,925800,0
2015-06-22,19.47,19.64,19.37,19.5,426600,0
2015-06-23,19.55,20.05,19.52,20.01,702809,0
2015-06-24,20.27,20.68,20.18,20.29,496500,0
2015-06-25,20.44,20.86,20.29,20.85,1089800,0
2015-06-26,20.95,21.11,20.78,21.08,1195500,0
2015-06-29,20.95,21.19,19.91,20.05,1684800,0
2015-06-30,20.32,20.42,19.63,19.95,859651,0
2015-07-01,20.18,20.18,19.73,19.91,500100,0
2015-07-02,20.02,20.2,19.7,19.9,343400,0
2015-07-06,19.49,19.94,19.31,19.56,640800,0
2015-07-07,19.47,19.67,18.89,19.66,586900,0
2015-07-08,19.52,19.56,19.02,19.22,430900,0
2015-07-09,19.48,19.65,19.32,19.34,246000,0
2015-07-10,19.46,19.74,19.4,19.6,267100,0
2015-07-13,19.75,20.03,19.64,19.92,371900,0
2015-07-14,19.91,20.14,19.71,20.07,204342,0
2015-07-15,20.06,20.07,19.54,19.6,313437,0
2015-07-16,19.58,19.58,19.22,19.5,330300,0
2015-07-17,19.54,19.66,19.15,19.19,375600,0
2015-07-20,19.25,19.25,18.65,18.88,344800,0
2015-07-21,18.9,19.17,18.67,18.81,266000,0
2015-07-22,18.79,19.35,18.69,19.23,280000,0
2015-07-23,19.24,19.36,18.61,18.97,384800,0
2015-07-24,18.88,19,18.25,18.34,396500,0
2015-07-27,18.27,18.36,17.98,18.06,519500,0
2015-07-28,18.24,18.58,17.82,18.48,493000,0
2015-07-29,18.45,18.89,18.33,18.82,258200,0
2015-07-30,18.74,18.96,18.66,18.89,232200,0
2015-07-31,18.95,19.34,18.75,19.18,223400,0
2015-08-03,19.14,19.23,18.86,19.1,475422,0
2015-08-04,18.72,18.98,17.7,17.93,1142200,0
2015-08-05,17.82,18.06,17.04,17.12,947600,0
2015-08-06,17.14,17.33,16.85,16.94,743126,0
2015-08-07,16.89,17.07,16.76,16.87,450000,0
2015-08-10,16.96,17.16,16.8,17,458500,0
2015-08-11,17.03,17.25,16.95,17.04,341201,0
2015-08-12,16.88,16.99,16.31,16.79,744200,0
2015-08-13,16.85,17.54,16.82,17.31,652300,0
2015-08-14,17.22,17.45,17.14,17.41,279900,0
2015-08-17,17.3,17.79,17.22,17.78,331900,0
2015-08-18,18,18.43,18,18.22,484200,0
2015-08-19,18.08,18.44,17.99,18.14,377700,0
2015-08-20,17.95,18.06,17.45,17.47,651500,0
2015-08-21,17.18,17.5,16.85,17.04,600600,0
2015-08-24,15.99,16.55,15.57,15.97,945887,0
2015-08-25,16.7,16.79,15.69,15.71,1051400,0
2015-08-26,16.11,16.41,15.51,16.41,778200,0
2015-08-27,16.61,16.93,16.22,16.52,1174500,0
2015-08-28,16.5,17.29,16.43,16.84,653800,0
2015-08-31,16.77,17.04,16.5,16.7,915300,0
2015-09-01,16.39,16.69,15.99,16.08,711700,0
2015-09-02,16.25,16.46,15.94,16.41,500600,0
2015-09-03,16.62,17.09,16.48,16.87,525500,0
2015-09-04,16.66,16.8,16.16,16.27,462900,0
2015-09-08,16.56,17.06,16.46,17.01,586400,0
2015-09-09,17.18,17.18,16.66,16.78,263900,0
2015-09-10,16.55,16.74,16.16,16.28,509754,0
2015-09-11,16.34,16.69,16.18,16.62,449700,0
2015-09-14,16.57,16.57,16.07,16.24,450600,0
2015-09-15,16.29,16.4,16.1,16.34,395200,0
2015-09-16,16.32,16.43,16.11,16.4,355900,0
2015-09-17,16.4,17.02,16.37,16.68,429986,0
2015-09-18,16.41,16.7,16.14,16.31,938900,0
2015-09-21,16.43,16.54,15.82,15.95,571000,0
2015-09-22,15.79,15.9,15.12,15.34,671400,0
2015-09-23,15.39,15.6,15.12,15.26,413235,0
2015-09-24,15.04,15.44,14.74,15.35,632147,0
2015-09-25,15.52,15.54,15.19,15.28,423800,0
2015-09-28,15.26,15.26,13.76,13.81,946233,0
2015-09-29,13.84,13.99,13.24,13.32,806700,0
2015-09-30,13.46,13.66,13.01,13.33,1155100,0
2015-10-01,13.38,13.83,13.36,13.55,487800,0
2015-10-02,13.41,13.58,12.95,13.58,740500,0
2015-10-05,13.73,14.37,13.7,14.22,655063,0
2015-10-06,14.16,14.44,13.8,13.9,423100,0
2015-10-07,14.03,14.79,13.86,14.72,950800,0
2015-10-08,14.73,15.35,14.6,15.21,760600,0
2015-10-09,15.25,15.26,14.87,14.98,270000,0
2015-10-12,15,15.13,14.55,15.06,284924,0
2015-10-13,14.87,15.4,14.45,14.49,517100,0
2015-10-14,14.5,14.6,13.62,13.79,756900,0
2015-10-15,13.91,14.12,13.64,14.09,702800,0
2015-10-16,14.1,14.42,13.65,14.32,804500,0
2015-10-19,14.56,15.17,14.46,15.08,1053456,0
2015-10-20,15.05,15.77,15.05,15.66,746775,0
2015-10-21,15.73,15.79,15.34,15.54,619000,0
2015-10-22,15.46,15.54,14.82,15.22,780600,0
2015-10-23,15.33,15.59,15.09,15.41,503800,0
2015-10-26,15.44,15.61,15.17,15.44,379100,0
2015-10-27,15.33,15.35,14.44,14.46,745900,0
2015-10-28,14.51,15.14,14.39,14.91,598300,0
2015-10-29,14.76,14.92,14.19,14.3,598700,0
2015-10-30,14.25,14.54,14.07,14.24,376000,0
2015-11-02,14.3,14.59,14.08,14.45,959053,0
2015-11-03,14.43,14.55,14.12,14.33,461900,0
2015-11-04,14.4,14.78,14.23,14.3,621721,0
2015-11-05,14.37,14.4,13.85,14.13,693700,0
2015-11-06,13.98,14.22,13.85,14.18,479600,0
2015-11-09,14.23,14.31,13.29,13.51,1162131,0
2015-11-10,13.6,14.31,13.27,14.27,1766000,0
2015-11-11,14.26,15.15,14.26,14.83,1442800,0
2015-11-12,14.65,14.67,13.9,14.03,1029800,0
2015-11-13,14.06,14.22,13.59,13.62,715700,0
2015-11-16,13.63,13.93,13.48,13.92,519900,0
2015-11-17,13.93,14.27,13.71,13.8,466300,0
2015-11-18,13.76,14.15,13.76,14.14,313700,0
2015-11-19,14.13,14.3,14.05,14.16,202800,0
2015-11-20,14.27,14.45,14.04,14.19,388600,0
2015-11-23,14.19,14.53,14.16,14.24,475800,0
2015-11-24,14.13,14.51,14.11,14.38,539400,0
2015-11-25,14.41,14.6,14.29,14.53,352800,0
2015-11-27,14.57,14.68,14.44,14.67,229000,0
2015-11-30,14.71,14.81,14.24,14.34,465500,0
2015-12-01,14.34,14.65,14.21,14.58,529868,0
2015-12-02,14.48,14.48,13.52,13.64,1000026,0
2015-12-03,13.71,13.83,13.2,13.25,728525,0
2015-12-04,13.41,13.68,13.16,13.28,693200,0
2015-12-07,13.28,13.28,12.97,13.18,621300,0
2015-12-08,12.95,13.05,12.49,12.53,765266,0
2015-12-09,12.5,12.8,12.2,12.69,1002000,0
2015-12-10,12.73,12.73,12.38,12.41,586000,0
2015-12-11,12.19,12.28,11.85,11.87,891800,0
2015-12-14,11.87,11.94,11.43,11.51,1002233,0
2015-12-15,11.79,11.85,11.34,11.49,832200,0
2015-12-16,11.67,12.25,11.6,12.13,1173000,0
2015-12-17,12.2,12.3,11.87,11.9,873900,0
2015-12-18,11.85,11.92,11.18,11.28,1307500,0
2015-12-21,11.4,11.68,11.28,11.66,608200,0
2015-12-22,11.63,11.92,11.38,11.85,423926,0
2015-12-23,11.93,12.21,11.91,12.12,544400,0
2015-12-24,12.1,12.34,12.1,12.17,205312,0
2015-12-28,12.11,12.322,11.72,11.84,392496,0
2015-12-29,12,12.06,11.62,11.81,411808,0
2015-12-30,11.83,11.9462,11.62,11.65,371209,0
2015-12-31,11.61,11.75,11.42,11.49,353089,0
2016-01-04,11.39,11.5,11.03,11.3,838701,0
2016-01-05,11.61,11.75,11.28,11.36,550397,0
2016-01-06,11.22,11.305,10.6,10.87,1009781,0
2016-01-07,10.5,10.91,10.24,10.34,1019836,0
2016-01-08,10.38,10.41,9.65,9.73,1051862,0
2016-01-11,9.81,9.96,9.43,9.57,981719,0
2016-01-12,9.72,9.85,9.25,9.53,628689,0
2016-01-13,9.5,9.83,8.81,8.86,1361859,0
2016-01-14,8.97,9.355,8.6225,9.21,1288652,0
2016-01-15,8.68,9.275,8.64,9.23,1169444,0
2016-01-19,9.4,9.4,8.54,8.62,1254000,0
2016-01-20,8.36,8.45,7.34,7.92,1860910,0
2016-01-21,8,8.82,7.81,8.63,1030097,0
2016-01-22,8.84,9.4,8.77,8.94,726984,0
2016-01-25,8.91,8.99,8.56,8.63,586653,0
2016-01-26,8.68,9.36,8.52,9.24,758560,0
2016-01-27,9.15,9.35,8.63,8.72,996314,0
2016-01-28,8.94,9.32,8.58,8.65,765222,0
2016-01-29,8.7,8.92,8.5,8.55,1131423,0
2016-02-01,8.54,8.57,8.28,8.49,871822,0
2016-02-02,8.38,8.38,7.78,7.81,1052277,0
2016-02-03,7.9,8.04,7.29,8.04,1402699,0
2016-02-04,8.34,9.63,8.33,8.6,2429103,0
2016-02-05,8.34,8.41,6.61,6.62,3891556,0
2016-02-08,6.68,6.7,6.07,6.32,2198815,0
2016-02-09,6.21,6.62,6.11,6.5,1738182,0
2016-02-10,6.94,7.1101,6.61,6.94,1870952,0
2016-02-11,6.82,6.86,6.475,6.52,1602455,0
2016-02-12,6.72,6.81,6.41,6.71,1141529,0
2016-02-16,6.77,7.17,6.635,7.11,1118225,0
2016-02-17,7.16,7.34,6.968,6.98,1195430,0
2016-02-18,7.03,7.07,6.66,6.92,947747,0
2016-02-19,6.9,6.96,6.66,6.67,722874,0
2016-02-22,6.75,7.17,6.73,7.14,1637961,0
2016-02-23,7.07,7.15,6.82,7.02,1093191,0
2016-02-24,6.85,7.27,6.72,7.22,713819,0
2016-02-25,7.22,7.48,7.08,7.45,962451,0
2016-02-26,7.5,7.65,7.25,7.43,711306,0
2016-02-29,7.38,7.57,7.22,7.32,760975,0
2016-03-01,7.46,7.81,7.3,7.76,862198,0
2016-03-02,7.74,8.04,7.71,7.97,1061854,0
2016-03-03,7.94,8.44,7.94,8.34,842606,0
2016-03-04,8.33,8.49,8.12,8.2,678555,0
2016-03-07,8.19,8.475,8.15,8.44,556358,0
2016-03-08,8.38,8.44,8,8.1,716826,0
2016-03-09,8.17,8.25,7.91,8.23,978156,0
2016-03-10,8.27,8.37,7.76,7.99,680177,0
2016-03-11,8.15,8.98,8.13,8.9,1205139,0
2016-03-14,8.84,8.8729,8.42,8.69,731953,0
2016-03-15,8.65,8.65,8.25,8.3,670652,0
2016-03-16,8.24,8.62,8.04,8.6,736188,0
2016-03-17,8.58,8.97,8.49,8.91,770998,0
2016-03-18,8.99,9.33,8.98,9.13,815633,0
2016-03-21,9.13,9.23,8.71,8.78,589133,0
2016-03-22,8.75,8.835,8.49,8.7,490785,0
2016-03-23,8.64,8.64,8.01,8.07,948060,0
2016-03-24,8.08,8.28,7.71,8.25,617312,0
2016-03-28,8.32,8.44,8.01,8.24,554609,0
2016-03-29,8.26,8.75,8.2411,8.71,823597,0
2016-03-30,8.84,8.84,8.35,8.38,577284,0
2016-03-31,8.39,8.74,8.38,8.72,871365,0
2016-04-01,8.59,8.82,8.45,8.6,578907,0
2016-04-04,8.57,8.68,8.19,8.32,561932,0
2016-04-05,8.21,8.64,8.11,8.45,425657,0
2016-04-06,8.47,8.84,8.43,8.76,591745,0
2016-04-07,8.68,8.89,8.6556,8.77,409261,0
2016-04-08,8.91,9.12,8.74,8.83,382712,0
2016-04-11,8.97,9.18,8.88,8.98,411761,0
2016-04-12,9,9.12,8.82,9.07,283537,0
2016-04-13,9.15,9.79,9.1333,9.76,894393,0
2016-04-14,9.71,9.72,9.27,9.44,443879,0
2016-04-15,9.43,9.505,9.23,9.45,352824,0
2016-04-18,9.36,9.78,9.29,9.76,510615,0
2016-04-19,9.69,9.98,9.14,9.42,830475,0
2016-04-20,9.43,9.73,9.29,9.56,563570,0
2016-04-21,9.64,9.802,9.51,9.59,508028,0
2016-04-22,9.52,9.83,9.5,9.68,565538,0
2016-04-25,9.66,9.79,9.35,9.45,452801,0
2016-04-26,9.5,9.795,9.42,9.76,552693,0
2016-04-27,9.79,10.06,9.6499,9.91,665483,0
2016-04-28,9.41,9.75,8.301,8.38,2800170,0
2016-04-29,8.4,8.68,8.135,8.22,941867,0
2016-05-02,8.28,8.43,8.08,8.27,687882,0
2016-05-03,8.1,8.13,7.62,7.71,979481,0
2016-05-04,7.54,7.56,7.04,7.24,1286994,0
2016-05-05,7.32,7.35,7.05,7.16,854553,0
2016-05-06,7.13,7.47,7.11,7.19,664728,0
2016-05-09,7.37,7.735,7.33,7.56,1081198,0
2016-05-10,7.76,7.7699,7.43,7.55,576890,0
2016-05-11,7.55,7.58,7.31,7.39,655547,0
2016-05-12,7.54,7.59,7.19,7.32,516163,0
2016-05-13,7.26,7.61,7.21,7.38,804453,0
2016-05-16,7.44,7.482,7.26,7.38,431417,0
2016-05-17,7.38,7.81,7.3,7.42,985044,0
2016-05-18,7.38,7.6,7.21,7.28,737194,0
2016-05-19,7.2,7.29,6.87,7.07,726418,0
2016-05-20,7.1,7.42,7.05,7.37,726147,0
2016-05-23,7.36,7.44,7.19,7.2,451649,0
2016-05-24,7.3,7.92,7.22,7.86,1110630,0
2016-05-25,7.94,8.04,7.72,7.85,751308,0
2016-05-26,7.85,7.8731,7.6,7.65,611828,0
2016-05-27,7.65,8.01,7.64,7.88,507856,0
2016-05-31,7.89,7.94,7.71,7.85,504150,0
2016-06-01,7.8,8.04,7.68,7.96,456431,0
2016-06-02,7.9,7.99,7.75,7.9,385645,0
2016-06-03,7.9,7.95,7.62,7.89,508246,0
2016-06-06,7.88,8.04,7.775,8.01,461362,0
2016-06-07,8.04,8.46,7.881,8.32,673356,0
2016-06-08,8.32,8.59,8.3,8.56,642182,0
2016-06-09,8.48,8.5,8.23,8.34,422504,0
2016-06-10,8.18,8.19,7.85,7.92,571942,0
2016-06-13,7.84,7.93,7.25,7.31,1263077,0
2016-06-14,7.3,7.4,6.94,7.16,1134375,0
2016-06-15,7.2,7.39,7.1199,7.2,565571,0
2016-06-16,7.13,7.21,6.94,7.16,555763,0
2016-06-17,7.19,7.72,7.13,7.64,1361261,0
2016-06-20,7.76,7.92,7.635,7.69,621049,0
2016-06-21,7.78,7.91,7.3599,7.59,438928,0
2016-06-22,7.59,7.83,7.46,7.46,452395,0
2016-06-23,7.61,7.7,7.49,7.69,307946,0
2016-06-24,7.13,7.48,7.07,7.45,1008955,0
2016-06-27,7.26,7.34,6.81,6.84,1323553,0
2016-06-28,7.02,7.235,7.02,7.2,772052,0
2016-06-29,7.39,7.67,7.2001,7.61,783611,0
2016-06-30,7.6,7.79,7.32,7.75,552694,0
2016-07-01,7.79,8.155,7.79,7.99,627924,0
2016-07-05,7.97,8.02,7.43,7.68,839734,0
2016-07-06,7.6,7.95,7.52,7.94,429812,0
2016-07-07,7.96,8.1399,7.81,7.98,543436,0
2016-07-08,8.16,8.46,8.14,8.36,668013,0
2016-07-11,8.39,8.48,8.25,8.38,662433,0
2016-07-12,8.45,8.89,8.39,8.73,985785,0
2016-07-13,8.69,8.7941,8.54,8.65,410897,0
2016-07-14,8.75,8.87,8.63,8.72,623093,0
2016-07-15,8.74,8.88,8.58,8.8,340806,0
2016-07-18,8.82,8.97,8.67,8.94,386006,0
2016-07-19,8.89,8.975,8.81,8.85,283798,0
2016-07-20,8.83,9.04,8.768,8.96,316098,0
2016-07-21,8.99,9.17,8.91,9.11,396110,0
2016-07-22,9.13,9.13,8.88,9.05,569414,0
2016-07-25,9.02,9.18,8.87,8.96,638656,0
2016-07-26,8.98,9.1,8.86,9.09,521755,0
2016-07-27,9.16,9.37,9.02,9.21,648370,0
2016-07-28,9.43,9.72,9.245,9.52,2071427,0
2016-07-29,9.5,9.78,9.36,9.59,1209400,0
2016-08-01,9.6,9.85,9.53,9.8,978799,0
2016-08-02,9.79,9.87,9.12,9.3,1243310,0
2016-08-03,9.2,9.77,9.2,9.62,794480,0
2016-08-04,9.63,9.68,9.43,9.52,628855,0
2016-08-05,9.6,9.98,9.6,9.78,897890,0
2016-08-08,9.76,9.86,9.65,9.71,617511,0
2016-08-09,9.95,10.24,9.94,9.99,939972,0
2016-08-10,10.06,10.08,9.7399,9.82,492977,0
2016-08-11,9.91,10.145,9.78,10.03,689789,0
2016-08-12,10.09,10.09,9.87,9.98,570734,0
2016-08-15,10.08,10.52,10.03,10.34,878998,0
2016-08-16,10.25,10.42,10.14,10.33,583952,0
2016-08-17,10.3,10.361,10,10.18,594633,0
2016-08-18,10.16,10.31,10.06,10.25,405350,0
2016-08-19,10.2,10.285,10.09,10.28,460278,0
2016-08-22,10.25,10.3899,10.08,10.31,530066,0
2016-08-23,10.42,11.13,10.32,10.86,1365903,0
2016-08-24,10.88,10.96,10.75,10.86,765730,0
2016-08-25,10.77,11.0299,10.65,10.7,599515,0
2016-08-26,10.73,10.836,10.5,10.65,655545,0
2016-08-29,10.73,11.36,10.73,10.93,1015784,0
2016-08-30,10.96,11.3,10.93,11.25,482013,0
2016-08-31,11.38,11.38,11.06,11.25,499821,0
2016-09-01,11.23,11.37,10.97,11.09,642186,0
2016-09-02,11.26,11.8,11.21,11.36,1055552,0
2016-09-06,11.49,11.84,11.4,11.67,653646,0
2016-09-07,11.97,12.71,11.89,12.59,1546568,0
2016-09-08,12.5,12.6,12.12,12.25,886925,0
2016-09-09,12.07,12.075,10.98,11.36,1637041,0
2016-09-12,11.19,12.08,11.13,12.01,978725,0
2016-09-13,11.88,12.0399,11.43,11.55,1593288,0
2016-09-14,11.58,11.79,11.38,11.44,759357,0
2016-09-15,11.44,11.47,11.19,11.23,715116,0
2016-09-16,11.14,11.23,10.96,11,958771,0
2016-09-19,11.1,11.59,11.04,11.14,744825,0
2016-09-20,11.15,11.2,10.5311,10.85,918591,0
2016-09-21,10.97,11.16,10.86,11.11,721376,0
2016-09-22,11.5,12.04,11.43,11.64,1272473,0
2016-09-23,11.63,11.75,11.36,11.51,806720,0
2016-09-26,11.45,11.82,11.3007,11.42,1423757,0
2016-09-27,11.35,11.675,11.33,11.43,582720,0
2016-09-28,11.47,11.93,11.33,11.92,1047448,0
2016-09-29,11.84,12.01,11.48,11.56,767358,0
2016-09-30,11.69,11.73,11.5,11.66,582887,0
2016-10-03,11.6,11.76,11.475,11.56,448468,0
2016-10-04,11.57,11.7601,11.43,11.53,620020,0
2016-10-05,11.62,11.9,11.56,11.79,638530,0
2016-10-06,11.78,11.91,11.6477,11.86,554894,0
2016-10-07,11.895,11.93,11.52,11.58,667469,0
2016-10-10,11.22,11.7,11.15,11.46,527697,0
2016-10-11,11.43,11.45,11.13,11.28,372172,0
2016-10-12,11.3,11.47,11.23,11.26,324866,0
2016-10-13,11.17,11.25,10.93,11.11,495291,0
2016-10-14,11.18,11.33,11.01,11.1,432216,0
2016-10-17,11.12,11.2901,11.08,11.14,380791,0
2016-10-18,11.36,11.38,11.15,11.29,330833,0
2016-10-19,11.34,11.469,11.15,11.42,410093,0
2016-10-20,11.33,11.345,11.08,11.24,471500,0
2016-10-21,11.15,11.27,11.055,11.17,380602,0
2016-10-24,11.3,11.42,11.225,11.27,474311,0
2016-10-25,11.16,11.18,10.727,10.86,540327,0
2016-10-26,10.77,10.94,10.67,10.74,616165,0
2016-10-27,10.84,10.8401,10.02,10.02,766470,0
2016-10-28,10.03,10.32,10.0099,10.04,699456,0
2016-10-31,10.09,10.28,10.02,10.23,566622,0
2016-11-01,10.32,10.32,9.92,10.02,662884,0
2016-11-02,9.99,10.04,9.78,9.85,597380,0
2016-11-03,9.86,9.93,9.72,9.74,604009,0
2016-11-04,9.77,10.15,9.715,9.81,917567,0
2016-11-07,10.11,10.11,9.91,10.02,872577,0
2016-11-08,9.89,10.08,9.67,9.96,575695,0
2016-11-09,9.76,10.265,9.71,10.16,866833,0
2016-11-10,10.37,10.9,10.2,10.84,936858,0
2016-11-11,10.84,11.41,10.72,11.36,992919,0
2016-11-14,11.55,12.1,11.48,11.8,1775913,0
2016-11-15,10.65,11.78,10.15,11.67,2507412,0
2016-11-16,11.62,12.49,11.5001,12.35,1898896,0
2016-11-17,12.42,12.8,12.38,12.51,1265312,0
2016-11-18,12.63,13.45,12.57,13.39,1365568,0
2016-11-21,13.5,13.57,12.77,13,1023941,0
2016-11-22,13.16,13.69,13.14,13.36,828334,0
2016-11-23,13.18,13.96,13.18,13.95,851816,0
2016-11-25,13.96,14.22,13.9581,14.17,469968,0
2016-11-28,14.12,14.19,13.8,13.85,750536,0
2016-11-29,13.94,14.06,13.74,13.88,489771,0
2016-11-30,13.97,14,13.46,13.48,967002,0
2016-12-01,13.49,13.705,12.78,12.94,1460777,0
2016-12-02,12.94,13.43,12.84,13.3,1005694,0
2016-12-05,13.45,13.68,13.22,13.4,953298,0
2016-12-06,13.67,14.01,13.355,14,1573905,0
2016-12-07,13.99,14.995,13.83,14.92,1624125,0
2016-12-08,14.94,15.8,14.86,15.47,1463958,0
2016-12-09,15.35,15.39,14.57,15.09,1487063,0
2016-12-12,14.97,14.97,14.43,14.89,807287,0
2016-12-13,14.94,15.09,14.57,14.59,637685,0
2016-12-14,14.64,14.73,14.15,14.23,1008087,0
2016-12-15,14.29,14.75,13.86,13.96,705507,0
2016-12-16,14.02,14.525,13.97,14.31,786032,0
2016-12-19,14.41,14.68,14.14,14.19,549120,0
2016-12-20,14.22,14.42,14.13,14.22,328949,0
2016-12-21,14.2,14.36,14.115,14.22,375019,0
2016-12-22,14.22,14.2704,13.605,13.68,778830,0
2016-12-23,13.62,13.8,13.44,13.64,342424,0
2016-12-27,13.57,13.84,13.55,13.77,301033,0
2016-12-28,13.86,13.96,13.52,13.61,523038,0
2016-12-29,13.65,13.8577,13.51,13.54,308986,0
2016-12-30,13.6,13.6,12.99,13.3,751812,0
2017-01-03,13.4,13.52,13.01,13.19,987830,0
2017-01-04,13.31,13.79,13.22,13.65,1202825,0
2017-01-05,13.52,13.77,13.441,13.66,555658,0
2017-01-06,13.68,13.68,12.96,13.02,611926,0
2017-01-09,13.04,13.13,12.7,13.09,743145,0
2017-01-10,13.1,13.3899,13,13.2,625661,0
2017-01-11,13.26,13.475,12.94,13.43,796320,0
2017-01-12,13.35,13.42,12.84,13.24,598420,0
2017-01-13,13.32,13.6,13.26,13.31,406305,0
2017-01-17,13.21,13.28,12.96,12.97,498057,0
2017-01-18,13.01,13.15,12.75,13.12,618506,0
2017-01-19,13.13,13.35,12.65,12.75,627147,0
2017-01-20,12.73,12.93,12.5576,12.7,860233,0
2017-01-23,12.63,12.88,12.55,12.74,455882,0
2017-01-24,12.92,13.99,12.845,13.87,1286778,0
2017-01-25,14.1,14.3359,13.875,14.23,827140,0
2017-01-26,14.34,14.82,14.25,14.61,908922,0
2017-01-27,14.58,14.58,14.04,14.2,606445,0
2017-01-30,13.98,14.35,13.65,14.24,693023,0
2017-01-31,14.17,14.275,13.91,14.26,499218,0
2017-02-01,14.34,14.5025,14.1,14.17,345715,0
2017-02-02,14.11,14.28,14,14.02,378599,0
2017-02-03,14.22,14.24,13.995,14.17,505174,0
2017-02-06,14.02,14.24,13.8149,13.96,488106,0
2017-02-07,14.01,14.14,13.86,13.94,646988,0
2017-02-08,13.9,14.08,13.77,14.02,678607,0
2017-02-09,13.37,13.9,12.63,13.26,1817902,0
2017-02-10,13.28,13.36,12.82,13.06,1436385,0
2017-02-13,13.26,13.31,12.97,13.11,798321,0
2017-02-14,13.29,13.39,12.97,13.12,700803,0
2017-02-15,13.09,13.33,12.97,13.15,589867,0
2017-02-16,13.11,13.305,12.865,12.91,551709,0
2017-02-17,12.88,12.9,12.6801,12.8,389096,0
2017-02-21,12.95,13.11,12.78,13.06,464547,0
2017-02-22,13.11,13.17,12.51,12.51,737692,0
2017-02-23,12.56,12.6332,12.11,12.18,634487,0
2017-02-24,12.14,12.21,11.92,12.15,492781,0
2017-02-27,12.15,12.43,11.95,12.39,600453,0
2017-02-28,12.32,12.36,12.14,12.2,772169,0
2017-03-01,12.47,12.75,12.44,12.52,1140738,0
2017-03-02,12.43,12.51,12.25,12.27,396278,0
2017-03-03,12.24,12.33,12.0799,12.31,502074,0
2017-03-06,12.15,12.23,12.0398,12.19,336232,0
2017-03-07,12.21,12.5,12.19,12.27,790848,0
2017-03-08,12.33,12.43,12.09,12.27,628120,0
2017-03-09,12.23,12.34,11.7,11.8,819564,0
2017-03-10,11.97,12.18,11.85,12.04,660974,0
2017-03-13,12,12.12,11.82,11.85,561015,0
2017-03-14,11.83,11.99,11.62,11.87,405313,0
2017-03-15,11.95,12.17,11.84,12.09,670281,0
2017-03-16,12.16,12.57,12.16,12.48,1399248,0
2017-03-17,12.51,12.51,12.08,12.14,1034737,0
2017-03-20,12.13,12.23,11.81,11.95,590314,0
2017-03-21,11.99,12,11.49,11.5,526327,0
2017-03-22,11.49,11.49,11.18,11.41,870156,0
2017-03-23,11.46,11.89,11.41,11.72,466109,0
2017-03-24,11.75,11.95,11.58,11.72,775007,0
2017-03-27,11.48,11.715,11.36,11.68,344993,0
2017-03-28,11.62,12.09,11.6,12.06,416097,0
2017-03-29,12.05,12.2,11.95,12.16,559940,0
2017-03-30,12.15,12.21,12.01,12.1,293307,0
2017-03-31,12.08,12.2,11.99,12.13,727268,0
2017-04-03,12.16,12.23,11.8,11.89,446782,0
2017-04-04,11.86,11.88,11.65,11.69,348703,0
2017-04-05,11.78,12.08,11.58,11.66,571592,0
2017-04-06,11.69,11.93,11.59,11.77,435134,0
2017-04-07,11.77,11.92,11.73,11.9,356691,0
2017-04-10,11.9,12.15,11.86,12.01,459082,0
2017-04-11,12,12.19,11.89,12.12,637254,0
2017-04-12,12.11,12.11,11.7836,11.9,370322,0
2017-04-13,11.85,12.15,11.84,11.87,321932,0
2017-04-17,11.91,12.19,11.82,12.16,355988,0
2017-04-18,12.14,12.78,12.0604,12.59,664965,0
2017-04-19,12.63,12.7768,12.48,12.56,378557,0
2017-04-20,12.63,12.74,12.15,12.34,534514,0
2017-04-21,12.31,12.5,12.16,12.4,305907,0
2017-04-24,12.62,12.66,12.29,12.39,320348,0
2017-04-25,12.43,12.43,11.9499,12.19,594848,0
2017-04-26,12.32,13,12.22,12.87,776876,0
2017-04-27,12.95,12.969,12.62,12.73,390156,0
2017-04-28,12.7,12.7,12.33,12.41,317299,0
2017-05-01,12.46,12.53,12.16,12.28,510175,0
2017-05-02,12.26,12.28,11.89,11.96,655657,0
2017-05-03,11.94,12.07,11.87,12.02,678434,0
2017-05-04,12.38,13.59,12.38,12.94,1739550,0
2017-05-05,12.94,13.1,12.6,13.04,1213408,0
2017-05-08,13.29,13.63,13.235,13.52,856362,0
2017-05-09,13.62,14.69,13.62,14.44,1109258,0
2017-05-10,14.43,14.7,14.19,14.6,616830,0
2017-05-11,14.57,14.9,14.49,14.74,451802,0
2017-05-12,14.7,14.84,14.511,14.67,342748,0
2017-05-15,14.69,15,14.672,14.89,397622,0
2017-05-16,14.92,15.065,14.73,15.03,367084,0
2017-05-17,14.83,14.91,14.471,14.49,759707,0
2017-05-18,14.43,14.92,14.27,14.82,437054,0
2017-05-19,14.86,15.1,14.82,14.99,599983,0
2017-05-22,15.08,15.08,14.54,14.65,641118,0
2017-05-23,14.81,14.941,14.16,14.28,624625,0
2017-05-24,14.26,14.31,13.9,14.3,641705,0
2017-05-25,14.35,14.45,13.97,14.07,431183,0
2017-05-26,13.53,13.58,12.82,12.9,1401502,0
2017-05-30,12.88,13.02,12.41,12.45,850284,0
2017-05-31,12.55,12.57,11.95,12.2,745361,0
2017-06-01,12.2,12.41,12.12,12.32,528123,0
2017-06-02,12.33,12.64,12.33,12.56,467609,0
2017-06-05,12.54,12.55,12.13,12.16,505489,0
2017-06-06,12.04,12.38,11.98,12.2,380059,0
2017-06-07,12.22,12.49,12.15,12.2,329130,0
2017-06-08,12.18,12.35,12.06,12.12,264846,0
2017-06-09,12.14,12.24,11.95,12.12,375911,0
2017-06-12,12.11,12.36,12.01,12.06,298095,0
2017-06-13,12.09,12.29,11.99,12.24,653232,0
2017-06-14,12.36,12.54,12.15,12.31,386525,0
2017-06-15,12.71,13.27,12.6,12.88,813452,0
2017-06-16,12.76,12.85,12.434,12.77,754938,0
2017-06-19,12.85,13.07,12.8,12.95,360666,0
2017-06-20,13.06,13.31,12.85,13.09,503190,0
2017-06-21,13.1,13.26,12.895,12.98,369683,0
2017-06-22,12.98,13.06,12.9,13.01,269809,0
2017-06-23,12.9,13.075,12.681,13.04,556814,0
2017-06-26,13.15,13.18,12.94,13.1,393670,0
2017-06-27,13.09,13.39,13.09,13.28,430967,0
2017-06-28,13.36,13.65,13.24,13.63,451053,0
2017-06-29,13.64,13.66,13.1801,13.33,371350,0
2017-06-30,13.4,13.81,13.3,13.72,376685,0
2017-07-03,13.78,13.8,13.5318,13.57,180599,0
2017-07-05,13.56,13.56,13.29,13.51,324076,0
2017-07-06,13.41,13.515,13.2,13.24,226851,0
2017-07-07,13.26,13.79,13.16,13.72,367593,0
2017-07-10,13.71,13.77,13.47,13.69,435830,0
2017-07-11,13.61,13.61,13.25,13.39,393435,0
2017-07-12,13.56,13.77,13.47,13.74,366463,0
2017-07-13,13.7,13.92,13.55,13.61,255239,0
2017-07-14,13.6,13.71,13.43,13.55,210978,0
2017-07-17,13.55,13.73,13.52,13.6,247604,0
2017-07-18,13.59,13.59,13.09,13.14,249180,0
2017-07-19,13.14,13.63,13.14,13.42,305369,0
2017-07-20,13.45,13.46,13.25,13.41,335860,0
2017-07-21,13.54,13.565,13.25,13.33,336013,0
2017-07-24,13.31,13.54,13.21,13.37,219230,0
2017-07-25,13.41,13.68,13.38,13.64,366800,0
2017-07-26,13.61,13.73,13.43,13.63,251108,0
2017-07-27,13.65,13.86,13.47,13.65,281536,0
2017-07-28,13.61,13.66,13.27,13.49,228975,0
2017-07-31,13.5,13.52,13.15,13.26,295174,0
2017-08-01,13.29,13.61,13.09,13.61,398835,0
2017-08-02,13.85,15.23,13.79,15,1310505,0
2017-08-03,15.01,15.34,14.74,15.32,536368,0
2017-08-04,15.32,15.51,15.15,15.45,476747,0
2017-08-07,15.5,16.095,15.43,16.08,593226,0
2017-08-08,15.44,16.26,15.36,15.75,659017,0
2017-08-09,15.57,16.06,15.445,15.86,572025,0
2017-08-10,15.7,15.83,15.43,15.49,383811,0
2017-08-11,15.3,15.63,14.8959,15.57,468308,0
2017-08-14,15.73,16.11,15.57,16.07,470034,0
2017-08-15,16.06,16.377,15.87,16.12,497981,0
2017-08-16,16.14,16.47,16.1239,16.31,518594,0
2017-08-17,16.25,16.38,15.98,16,388968,0
2017-08-18,15.89,15.91,15.57,15.59,452879,0
2017-08-21,15.55,15.6,15.31,15.54,363216,0
2017-08-22,15.55,15.69,15.34,15.58,386804,0
2017-08-23,15.49,15.72,15.11,15.24,483441,0
2017-08-24,15.27,15.4,15.11,15.12,304722,0
2017-08-25,15.25,15.5,15.15,15.44,247360,0
2017-08-28,15.5,15.5,14.88,15.04,465016,0
2017-08-29,14.89,14.89,14.63,14.81,591665,0
2017-08-30,14.8,14.96,14.61,14.75,736273,0
2017-08-31,14.83,15.14,14.7958,14.91,822143,0
2017-09-01,14.94,15.23,14.9095,15.08,301534,0
2017-09-05,15.05,15.17,14.8,15.1,432060,0
2017-09-06,15.1,15.2,14.85,14.92,505273,0
2017-09-07,14.95,15.03,14.825,14.88,456303,0
2017-09-08,14.87,15.04,14.77,14.83,313267,0
2017-09-11,14.97,14.97,14.67,14.93,311015,0
2017-09-12,14.96,15.4,14.94,15.19,349512,0
2017-09-13,15.17,15.24,14.78,15.03,514277,0
2017-09-14,15.42,16.95,15.375,16.92,1811924,0
2017-09-15,16.8,17.65,16.7591,17.61,1318096,0
2017-09-18,17.58,17.85,16.925,17.78,720130,0
2017-09-19,17.74,18.1,17.66,17.99,492462,0
2017-09-20,17.96,18.03,17.5,17.56,580547,0
2017-09-21,17.63,17.69,17.315,17.48,434271,0
2017-09-22,17.47,17.76,17.47,17.55,229287,0
2017-09-25,17.48,17.64,17.07,17.38,287026,0
2017-09-26,17.5,17.92,17.5,17.71,342653,0
2017-09-27,17.86,18.255,17.71,18.14,471195,0
2017-09-28,18.14,18.475,18.01,18.42,407869,0
2017-09-29,18.5,18.7525,18.35,18.74,438922,0
2017-10-02,18.85,19.18,18.66,19.12,494416,0
2017-10-03,19.3,19.77,19.04,19.66,675663,0
2017-10-04,19.64,19.8273,19.3001,19.71,552485,0
2017-10-05,19.85,19.95,19.38,19.45,283443,0
2017-10-06,19.45,19.46,19.18,19.28,254459,0
2017-10-09,19.35,19.61,19.02,19.15,215302,0
2017-10-10,19.28,19.345,19.09,19.25,251617,0
2017-10-11,19.18,19.469,19.13,19.35,365264,0
2017-10-12,19.33,19.41,19.13,19.37,310589,0
2017-10-13,19.49,19.51,19.24,19.32,343595,0
2017-10-16,19.33,19.66,19.29,19.5,275834,0
2017-10-17,19.49,19.61,19.29,19.48,474250,0
2017-10-18,19.58,19.68,19.42,19.54,247581,0
2017-10-19,19.4,19.68,19.2174,19.62,301698,0
2017-10-20,19.82,19.94,19.73,19.8,251512,0
2017-10-23,19.82,19.979,19.6,19.84,236967,0
2017-10-24,19.91,20.3,19.48,20.26,626752,0
2017-10-25,20.3,20.415,19.68,19.95,380848,0
2017-10-26,20.1,20.17,19.41,19.47,380633,0
2017-10-27,19.47,19.98,19.17,19.94,327298,0
2017-10-30,20.26,20.44,19.85,20.16,350046,0
2017-10-31,20.13,21.05,20.02,20.98,528655,0
2017-11-01,21.15,21.46,20.845,21.34,393381,0
2017-11-02,21.36,21.395,20.35,20.76,635860,0
2017-11-03,20.67,20.98,20.44,20.62,264199,0
2017-11-06,20.65,21.135,20.52,21,275123,0
2017-11-07,20.98,21.2303,20.71,20.78,260043,0
2017-11-08,20.72,20.9639,20.37,20.83,280789,0
2017-11-09,20.47,21.035,20.39,20.86,296881,0
2017-11-10,20.85,20.98,20.51,20.52,215541,0
