Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,25.25,27.01,25.25,26.98,555900,0
2005-02-28,26.78,26.95,26.01,26.95,589500,0
2005-03-01,25,25,21,24.3,5200800,0
2005-03-02,24.2,24.2,23.16,23.27,1181600,0
2005-03-03,23.46,24.05,23.28,23.47,838700,0
2005-03-04,23.72,25.17,23.63,25.14,1087200,0
2005-03-07,25.44,25.8,24.94,25.22,647700,0
2005-03-08,25.22,25.22,23.85,24.01,814800,0
2005-03-09,24,24.25,23.81,23.92,579600,0
2005-03-10,23.92,24.25,23.84,24.16,694500,0
2005-03-11,24.1,24.11,23.66,23.95,592200,0
2005-03-14,24.05,24.29,23.5,23.5,570900,0
2005-03-15,23.6,24.56,23.55,23.83,626100,0
2005-03-16,23.84,24.09,23.52,23.67,253300,0
2005-03-17,23.75,23.77,23.51,23.58,569700,0
2005-03-18,23.6,24.09,23.6,23.92,455400,0
2005-03-21,23.92,24.03,23.67,24.03,247000,0
2005-03-22,24.1,24.36,23.71,23.84,273500,0
2005-03-23,23.34,23.98,23.34,23.56,422600,0
2005-03-24,23.62,24.21,23.62,23.88,372600,0
2005-03-28,24.04,24.4,23.83,24.19,502700,0
2005-03-29,24.1,24.28,23.12,23.17,387800,0
2005-03-30,23.35,23.56,23.18,23.42,570000,0
2005-03-31,23.42,23.42,22.74,22.99,920400,0
2005-04-01,23.16,23.82,22.75,23.19,425700,0
2005-04-04,23.19,23.19,22.53,22.98,483300,0
2005-04-05,22.98,23.23,22.87,22.97,278900,0
2005-04-06,23.02,23.25,22.85,22.99,353000,0
2005-04-07,22.98,23.08,22.75,22.99,186700,0
2005-04-08,23,23.2,22.76,22.84,145300,0
2005-04-11,22.83,22.84,22.16,22.41,427600,0
2005-04-12,22.41,23.11,22.16,22.95,257800,0
2005-04-13,22.96,22.96,22.32,22.46,319900,0
2005-04-14,22.46,22.75,21.79,22.04,339600,0
2005-04-15,22.07,22.33,21.8,22.04,651000,0
2005-04-18,22.04,22.26,21.98,22.06,644100,0
2005-04-19,22.2,23.17,22.2,23.13,546800,0
2005-04-20,23.13,23.7,23.07,23.23,841200,0
2005-04-21,23.48,23.79,23.2,23.59,370300,0
2005-04-22,23.59,23.59,22.9,23,261800,0
2005-04-25,23.2,23.85,23.2,23.83,309800,0
2005-04-26,23.83,24.66,23.6,24,752000,0
2005-04-27,23.8,23.83,23.24,23.78,398100,0
2005-04-28,23.56,23.77,23.2,23.32,374900,0
2005-04-29,23.4,23.5,22.76,23.26,299200,0
2005-05-02,23.23,23.6,23.05,23.44,183600,0
2005-05-03,23.4,23.65,23.28,23.42,499400,0
2005-05-04,23.43,23.92,23.05,23.92,392500,0
2005-05-05,23.88,24.96,23.75,24.93,513200,0
2005-05-06,24.93,24.98,24.02,24.59,452200,0
2005-05-09,24.73,24.9,24.51,24.88,444100,0
2005-05-10,24.78,24.98,24.55,24.79,140200,0
2005-05-11,24.79,24.88,24.55,24.69,351000,0
2005-05-12,24.82,24.94,24.43,24.52,281200,0
2005-05-13,24.62,24.87,24.35,24.62,435500,0
2005-05-16,24.72,24.98,24.6,24.98,300600,0
2005-05-17,24.98,25.32,24.75,25.23,308400,0
2005-05-18,25.43,25.65,25.18,25.49,450000,0
2005-05-19,25.47,26.04,25.2,26.04,454500,0
2005-05-20,26.04,26.2,24.97,24.98,892200,0
2005-05-23,25.05,25.49,24.46,25.26,1174100,0
2005-05-24,22.49,23.2,20.05,20.34,7973200,0
2005-05-25,20.35,20.45,19.78,19.82,2261700,0
2005-05-26,19.75,20.34,19.65,19.99,1566400,0
2005-05-27,19.99,20.1,19.35,19.87,942300,0
2005-05-31,19.87,19.95,19.64,19.64,856300,0
2005-06-01,19.61,19.73,19.12,19.48,1057100,0
2005-06-02,19.34,19.39,19.15,19.31,901000,0
2005-06-03,19.31,19.52,18.96,19.03,756900,0
2005-06-06,19.1,19.15,18.77,18.9,563200,0
2005-06-07,19.08,19.4,18.87,18.9,804400,0
2005-06-08,18.9,18.98,18.6,18.92,899100,0
2005-06-09,18.92,19.08,18.74,19.03,588900,0
2005-06-10,19.05,19.18,18.95,19.11,516300,0
2005-06-13,19.1,19.11,18.49,18.54,964600,0
2005-06-14,18.64,18.97,18.52,18.8,451200,0
2005-06-15,18.91,18.95,18.53,18.8,1269900,0
2005-06-16,18.84,19.31,18.75,19.16,558500,0
2005-06-17,19.32,19.66,19.13,19.27,854600,0
2005-06-20,19.26,19.27,19.12,19.13,524300,0
2005-06-21,19.22,19.24,18.85,18.99,737600,0
2005-06-22,19,19.2,18.93,18.99,507200,0
2005-06-23,19.05,19.14,18.99,19.12,639500,0
2005-06-24,19.06,19.57,19.02,19.51,1025300,0
2005-06-27,19.52,19.56,19.24,19.26,387300,0
2005-06-28,19.27,20.04,19.27,19.96,579900,0
2005-06-29,19.95,20.15,19.85,19.99,476200,0
2005-06-30,20.11,20.16,19.81,19.81,436000,0
2005-07-01,19.82,20.23,19.82,20.07,383400,0
2005-07-05,20.11,20.55,20.01,20.46,343600,0
2005-07-06,20.53,20.9,20.47,20.83,555500,0
2005-07-07,20.6,21.04,20.45,21.01,423400,0
2005-07-08,21.1,21.77,21.05,21.77,629500,0
2005-07-11,21.77,22.4,21.59,22.24,862600,0
2005-07-12,22.1,22.29,22,22.21,606500,0
2005-07-13,22.2,23.28,22.16,23.14,835300,0
2005-07-14,23.2,23.7,22.89,23.59,1197200,0
2005-07-15,23.57,23.64,23.15,23.51,772300,0
2005-07-18,23.52,23.55,23.15,23.29,391800,0
2005-07-19,23.48,23.64,23.27,23.61,575700,0
2005-07-20,23.61,24.02,23.54,23.94,379200,0
2005-07-21,23.99,24.29,23.7,23.92,561500,0
2005-07-22,23.91,24.21,23.79,24.2,449200,0
2005-07-25,24.23,24.25,23.99,23.99,600700,0
2005-07-26,24,24.25,23.53,24.11,447100,0
2005-07-27,24.22,24.24,23.27,23.65,458300,0
2005-07-28,23.66,24.24,23.61,24.24,440100,0
2005-07-29,24.35,24.5,24.18,24.4,365900,0
2005-08-01,24.42,24.7,24.37,24.63,471800,0
2005-08-02,24.61,24.91,24.55,24.91,397600,0
2005-08-03,24.91,24.91,24.5,24.62,289400,0
2005-08-04,24.37,24.42,23.8,23.92,399000,0
2005-08-05,23.82,23.82,22.35,22.99,760100,0
2005-08-08,23.14,23.2,22.5,22.76,452200,0
2005-08-09,22.78,23.39,22.78,23.08,349700,0
2005-08-10,23.25,23.67,23.2,23.5,425200,0
2005-08-11,23.42,24.02,23.35,24,441100,0
2005-08-12,23.82,23.83,23.23,23.6,291300,0
2005-08-15,23.51,24.11,23.16,23.99,403500,0
2005-08-16,23.99,24.15,23.79,23.83,856800,0
2005-08-17,23.83,24.15,23.62,24.06,482000,0
2005-08-18,21.7,21.93,19.75,21.6,2870300,0
2005-08-19,21.5,21.5,20.77,21.41,1053900,0
2005-08-22,21.5,21.65,21.22,21.37,727000,0
2005-08-23,21.37,21.64,21.22,21.4,424600,0
2005-08-24,21.3,21.9,21.15,21.5,439100,0
2005-08-25,21.5,22,21.36,21.66,517400,0
2005-08-26,21.65,21.66,21.2,21.5,352500,0
2005-08-29,21.35,21.47,21.05,21.25,561300,0
2005-08-30,18.5,19.51,17.89,18.02,6016800,0
2005-08-31,18.02,18.25,17.72,17.72,1845500,0
2005-09-01,17.72,18.72,17.72,18.52,1929000,0
2005-09-02,18.41,18.65,18.07,18.5,802900,0
2005-09-06,18.61,19.6,18.6,19.59,978300,0
2005-09-07,19.59,19.59,19.1,19.31,664700,0
2005-09-08,19.21,19.24,18.65,18.89,807300,0
2005-09-09,18.89,19.18,18.83,19.07,452900,0
2005-09-12,20.06,20.9,20.06,20.45,1382000,0
2005-09-13,20.5,21.21,20.5,20.98,2259700,0
2005-09-14,21.07,21.1,20.56,20.69,817500,0
2005-09-15,20.69,20.96,20.53,20.68,611100,0
2005-09-16,20.85,21.09,20.73,21.09,1123800,0
2005-09-19,21.09,21.09,20.31,20.58,673800,0
2005-09-20,20.65,20.76,20.49,20.55,696500,0
2005-09-21,20.54,20.78,20.2,20.2,718700,0
2005-09-22,20.2,20.41,19.82,20.22,477400,0
2005-09-23,20.19,20.3,20.09,20.13,593200,0
2005-09-26,20.3,20.57,20.16,20.22,543400,0
2005-09-27,20.17,20.48,20.17,20.24,360600,0
2005-09-28,20.27,20.41,20.06,20.17,433600,0
2005-09-29,20.21,20.54,20.11,20.45,604300,0
2005-09-30,20.34,20.45,20.2,20.22,606600,0
2005-10-03,20.23,20.7,20.22,20.68,524500,0
2005-10-04,20.54,20.6,20.16,20.2,741400,0
2005-10-05,20.21,20.27,19.89,20.06,1206900,0
2005-10-06,20.15,20.52,19.91,20.43,1133900,0
2005-10-07,20.43,20.67,20.3,20.62,600700,0
2005-10-10,20.68,20.68,20.1,20.24,779800,0
2005-10-11,20.31,20.64,20.25,20.61,1574100,0
2005-10-12,20.8,21.11,20.51,20.65,1226300,0
2005-10-13,20.68,20.79,20.53,20.73,628000,0
2005-10-14,20.74,20.9,20.44,20.63,462400,0
2005-10-17,20.73,20.95,20.55,20.89,380200,0
2005-10-18,20.89,20.9,19.9,20,550400,0
2005-10-19,19.93,20.23,19.77,20.22,625900,0
2005-10-20,20.1,20.19,19.75,19.88,389300,0
2005-10-21,19.89,20.33,19.8,20,563200,0
2005-10-24,20.1,20.8,19.83,20.6,414000,0
2005-10-25,20.41,20.5,19.92,20.04,318200,0
2005-10-26,20.05,20.49,19.93,20.01,246300,0
2005-10-27,20,20,19.09,19.23,382200,0
2005-10-28,19.38,19.7,19.1,19.67,217400,0
2005-10-31,19.67,20.1,19.67,19.93,322000,0
2005-11-01,19.76,20.05,19.4,20.03,302800,0
2005-11-02,20,20.58,19.95,20.49,473400,0
2005-11-03,20.59,21,20.11,20.36,312300,0
2005-11-04,20.3,20.73,20.04,20.52,372600,0
2005-11-07,20.72,21,20.59,20.85,364300,0
2005-11-08,20.62,20.79,20.25,20.48,523800,0
2005-11-09,20.48,20.67,20.27,20.35,334400,0
2005-11-10,20.36,20.84,19.9,20.69,334800,0
2005-11-11,20.66,20.96,20.28,20.49,220700,0
2005-11-14,20.63,20.65,20.33,20.5,195900,0
2005-11-15,20.5,20.5,20.24,20.36,277100,0
2005-11-16,20.44,20.44,19.93,20.3,262200,0
2005-11-17,20.4,20.5,20.27,20.5,505500,0
2005-11-18,20.65,20.65,20.36,20.48,363300,0
2005-11-21,20.49,20.59,20.3,20.45,660400,0
2005-11-22,19.9,20.58,19.48,20.35,701200,0
2005-11-23,20.43,20.57,20.21,20.35,462900,0
2005-11-25,20.35,20.56,20.21,20.53,119200,0
2005-11-28,20.44,20.49,20.02,20.02,385700,0
2005-11-29,20.18,20.44,20.05,20.11,329500,0
2005-11-30,20.08,20.61,20.08,20.43,387000,0
2005-12-01,20.43,21.17,20.11,21.03,508400,0
2005-12-02,20.95,21.29,20.84,21.08,267300,0
2005-12-05,21.2,21.23,20.76,21.17,324500,0
2005-12-06,21.25,21.57,21.2,21.29,284000,0
2005-12-07,21.31,21.39,20.98,21.25,386200,0
2005-12-08,21.14,21.83,20.97,21.56,379600,0
2005-12-09,21.46,21.64,21.25,21.5,249000,0
2005-12-12,21.5,21.67,21.34,21.59,250900,0
2005-12-13,21.49,21.63,21.25,21.33,333500,0
2005-12-14,21.46,21.85,21.33,21.64,292200,0
2005-12-15,21.74,21.75,21.18,21.37,401900,0
2005-12-16,21.42,21.46,21.21,21.3,526200,0
2005-12-19,21.45,21.45,20.7,20.86,445200,0
2005-12-20,20.85,20.9,20.59,20.66,325500,0
2005-12-21,20.67,21.05,20.56,20.96,249300,0
2005-12-22,21.08,22.7,21,22.7,618400,0
2005-12-23,22.7,23.05,22.63,22.71,436300,0
2005-12-27,22.66,23.15,22.28,22.28,305500,0
2005-12-28,22.29,22.67,22.2,22.63,159400,0
2005-12-29,22.59,22.6,22,22.08,299600,0
2005-12-30,21.91,22.17,21.48,22,554700,0
2006-01-03,22.02,22.44,21.56,22.33,472400,0
2006-01-04,22.34,23.03,22.09,22.97,366300,0
2006-01-05,22.97,24.11,22.97,23.25,351300,0
2006-01-06,23.33,23.77,23.1,23.72,411700,0
2006-01-09,23.72,24.54,23.66,24.2,386400,0
2006-01-10,24.2,24.35,24.1,24.27,439500,0
2006-01-11,24.15,24.35,23.81,24.27,328500,0
2006-01-12,24.27,24.35,23.91,24.09,220100,0
2006-01-13,24.09,24.25,23.78,23.95,229100,0
2006-01-17,23.65,23.77,23.45,23.65,134900,0
2006-01-18,23.47,23.9,23.4,23.69,163500,0
2006-01-19,23.8,24.27,23.79,24.25,226900,0
2006-01-20,24.3,24.3,23.52,23.55,326100,0
2006-01-23,23.51,23.73,23.27,23.62,378300,0
2006-01-24,23.64,24.04,23.41,23.61,377500,0
2006-01-25,23.68,23.8,23.26,23.77,395900,0
2006-01-26,23.9,24,23.57,23.83,342200,0
2006-01-27,23.9,24.97,23.9,24.38,657200,0
2006-01-30,24.42,24.78,24.09,24.52,370900,0
2006-01-31,24.48,24.7,24.22,24.66,302500,0
2006-02-01,24.68,24.68,24.11,24.48,331500,0
2006-02-02,24.48,24.48,23.69,23.79,485300,0
2006-02-03,23.59,23.89,23,23.7,556200,0
2006-02-06,23.74,23.81,23.15,23.49,249600,0
2006-02-07,23.49,23.75,23.06,23.11,224800,0
2006-02-08,23.22,23.65,22.85,23.58,202200,0
2006-02-09,23.6,24.05,23.32,23.34,228100,0
2006-02-10,23.15,23.5,22.61,23.38,302000,0
2006-02-13,23.39,23.53,22.97,23.03,177700,0
2006-02-14,23.12,23.83,23.1,23.68,377700,0
2006-02-15,23.7,24.2,23.55,24.17,282900,0
2006-02-16,24.17,24.41,24.08,24.33,245400,0
2006-02-17,24.33,24.43,23.98,24.26,181900,0
2006-02-21,24.17,24.42,24.09,24.35,298800,0
2006-02-22,24.4,24.75,24.21,24.57,250200,0
2006-02-23,24.48,24.95,24.14,24.51,299400,0
2006-02-24,24.5,25.53,24.16,24.87,533500,0
2006-02-27,24.87,24.97,24.1,24.25,975000,0
2006-02-28,22,23.01,20.78,21.35,3042000,0
2006-03-01,21.35,21.54,21.09,21.37,720500,0
2006-03-02,21.37,21.96,21.2,21.61,727500,0
2006-03-03,21.46,21.88,21.35,21.57,438100,0
2006-03-06,21.36,21.52,20.8,21,838400,0
2006-03-07,20.52,20.53,19.94,20.02,1173400,0
2006-03-08,20.04,20.25,19.86,19.95,457400,0
2006-03-09,19.93,20.12,19.73,20.08,432300,0
2006-03-10,20.06,20.4,19.88,20.15,295500,0
2006-03-13,20.28,20.96,20.25,20.75,445700,0
2006-03-14,20.76,21.27,20.55,21.13,498400,0
2006-03-15,21.19,21.22,20.94,21.11,300700,0
2006-03-16,21.21,21.45,21,21.3,327900,0
2006-03-17,21.36,21.67,21.17,21.33,492100,0
2006-03-20,21.39,21.4,20.86,21.01,252200,0
2006-03-21,20.95,21.44,20.59,20.7,244200,0
2006-03-22,20.7,21.05,20.61,21,233900,0
2006-03-23,20.97,21.29,20.73,21.15,198000,0
2006-03-24,21.18,21.31,20.98,21.31,154000,0
2006-03-27,21.31,21.4,21.18,21.3,135900,0
2006-03-28,21.22,21.48,20.8,20.91,163300,0
2006-03-29,21.06,21.81,21.06,21.77,280100,0
2006-03-30,21.85,21.97,21.16,21.24,304500,0
2006-03-31,21.23,21.43,20.93,21.25,361600,0
2006-04-03,21.23,21.39,20.9,20.95,281900,0
2006-04-04,21.2,22.03,21.06,21.97,468300,0
2006-04-05,22.05,22.38,21.81,22.19,242700,0
2006-04-06,22.13,22.41,21.9,22.3,242100,0
2006-04-07,22.33,22.73,22,22.24,256100,0
2006-04-10,22.28,22.4,21.59,21.7,169900,0
2006-04-11,21.82,21.95,21.31,21.51,218600,0
2006-04-12,21.51,22,21.48,21.95,135400,0
2006-04-13,21.8,22.12,21.5,21.62,207000,0
2006-04-17,21.67,21.8,21.05,21.25,293600,0
2006-04-18,21.17,22.77,21.16,22.65,501600,0
2006-04-19,22.72,23.17,22.31,23.07,270800,0
2006-04-20,22.83,23.15,22.51,22.59,336600,0
2006-04-21,23.05,23.05,22.03,22.17,375100,0
2006-04-24,22.2,22.35,21.84,22.09,232000,0
2006-04-25,22.25,22.29,21.71,22.14,262100,0
2006-04-26,22.3,22.73,22.12,22.52,334500,0
2006-04-27,22.22,22.28,21.57,21.74,400900,0
2006-04-28,21.57,22.19,21.44,21.91,367000,0
2006-05-01,22,22.06,21.33,21.43,208100,0
2006-05-02,21.43,21.63,20.9,21.38,433800,0
2006-05-03,21.3,21.77,21.15,21.45,184100,0
2006-05-04,21.5,22.12,21.47,22.03,237000,0
2006-05-05,22.25,22.69,21.98,22.57,198100,0
2006-05-08,22.6,22.6,22.08,22.27,147500,0
2006-05-09,22.18,22.31,22.02,22.09,163400,0
2006-05-10,22.1,22.28,21.71,21.85,233300,0
2006-05-11,21.92,21.92,21.02,21.05,328000,0
2006-05-12,21.05,21.06,20.35,20.75,317700,0
2006-05-15,20.52,20.73,20.15,20.68,386400,0
2006-05-16,20.59,20.87,20.46,20.58,221900,0
2006-05-17,20.08,20.48,20.08,20.13,426700,0
2006-05-18,20.13,20.47,19.97,19.98,247600,0
2006-05-19,19.98,20.57,19.9,20.31,256700,0
2006-05-22,20.09,20.32,19.89,20.1,479200,0
2006-05-23,20.35,20.4,19.88,19.91,505600,0
2006-05-24,20.75,21.91,20.2,21.19,1230800,0
2006-05-25,21.39,21.8,20.95,21.74,457500,0
2006-05-26,21.75,22.37,21.45,21.99,361800,0
2006-05-30,21.82,21.91,21.28,21.5,360800,0
2006-05-31,21.53,21.69,21.11,21.54,349500,0
2006-06-01,21.77,22.65,21.77,22.51,495800,0
2006-06-02,22.6,22.97,22.44,22.88,385300,0
2006-06-05,22.68,22.86,21.94,22.19,352600,0
2006-06-06,22.29,22.49,21.75,22.05,618800,0
2006-06-07,22.06,22.26,21.73,21.77,368500,0
2006-06-08,21.7,21.8,20.8,21.64,486500,0
2006-06-09,21.68,22.37,21.52,21.56,381800,0
2006-06-12,21.56,21.56,20.94,20.95,265900,0
2006-06-13,20.92,21.25,20.61,20.66,340200,0
2006-06-14,20.52,21.07,20.51,20.84,359900,0
2006-06-15,21.03,21.8,21.03,21.75,381400,0
2006-06-16,21.75,21.76,21.2,21.61,739700,0
2006-06-19,21.68,21.71,20.67,20.86,370800,0
2006-06-20,20.8,21.16,20.67,20.89,230500,0
2006-06-21,20.83,21.88,20.83,21.58,313600,0
2006-06-22,21.45,21.65,20.97,21.01,468500,0
2006-06-23,20.89,21.32,20.75,21.21,476200,0
2006-06-26,21.46,21.97,21.29,21.58,358400,0
2006-06-27,21.55,21.83,20.88,20.96,263900,0
2006-06-28,20.96,21.02,20.55,20.88,256300,0
2006-06-29,21.12,22.05,21.08,21.91,301700,0
2006-06-30,22.11,22.3,21.17,21.29,534100,0
2006-07-03,21.29,21.34,20.94,21,304500,0
2006-07-05,20.9,21.05,20.63,20.85,410100,0
2006-07-06,20.93,21.44,20.85,21.05,382300,0
2006-07-07,20.95,21,20.31,20.5,297400,0
2006-07-10,20.54,20.69,20.03,20.1,307600,0
2006-07-11,20.06,20.21,19.78,19.99,610500,0
2006-07-12,19.91,20.07,19.06,19.17,751300,0
2006-07-13,19.11,19.25,18.87,18.93,758100,0
2006-07-14,18.87,19,18.65,18.78,360900,0
2006-07-17,18.71,19.03,18.63,18.68,332500,0
2006-07-18,18.89,19.05,18.57,19,962500,0
2006-07-19,18.94,19.17,18.7,18.89,920200,0
2006-07-20,19,19.17,18.6,18.6,417300,0
2006-07-21,18.61,18.82,17.95,18.05,472900,0
2006-07-24,18.22,18.85,18.02,18.29,684100,0
2006-07-25,18.26,18.69,18.12,18.47,342100,0
2006-07-26,18.47,18.47,17.9,18.05,745200,0
2006-07-27,18.18,18.58,17.74,17.9,322800,0
2006-07-28,18.04,18.47,18,18.39,1154000,0
2006-07-31,18.4,18.4,17.91,17.99,403100,0
2006-08-01,17.9,17.95,17.47,17.79,467400,0
2006-08-02,17.78,18.19,17.66,17.75,759400,0
2006-08-03,17.6,18.21,17.57,17.96,475300,0
2006-08-04,18.24,18.25,17.43,17.65,509700,0
2006-08-07,17.65,17.76,17.34,17.56,364900,0
2006-08-08,17.6,17.76,16.8,17,727500,0
2006-08-09,17.24,17.24,16.78,16.95,503200,0
2006-08-10,16.8,17.32,16.6,17.09,261400,0
2006-08-11,16.98,16.98,16.62,16.76,319200,0
2006-08-14,16.9,17.22,16.6,16.74,178200,0
2006-08-15,17.05,17.3,16.94,17.25,333400,0
2006-08-16,17.39,18.02,17.3,17.98,410600,0
2006-08-17,17.94,18.38,17.71,18.09,381600,0
2006-08-18,18.13,18.31,17.84,18.31,216400,0
2006-08-21,18.18,18.18,17.79,18.07,197500,0
2006-08-22,18.03,18.22,17.82,18.09,208100,0
2006-08-23,18.13,18.25,17.49,17.76,213400,0
2006-08-24,17.89,18.16,17.56,17.94,238500,0
2006-08-25,17.87,18.14,17.59,17.68,225200,0
2006-08-28,17.6,18.09,17.42,17.94,271700,0
2006-08-29,18.08,18.16,17.67,18.11,293800,0
2006-08-30,19.84,20.07,18.85,19.8,2608100,0
2006-08-31,19.9,20.75,19.7,20.25,980600,0
2006-09-01,20.28,20.38,19.55,19.94,414200,0
2006-09-05,19.89,20.1,19.86,20.1,359200,0
2006-09-06,19.93,20.24,19.8,20.09,583200,0
2006-09-07,20,20.43,19.81,20.11,558200,0
2006-09-08,20.14,20.35,20.08,20.22,348400,0
2006-09-11,20.08,20.39,19.8,20.15,322500,0
2006-09-12,20.23,20.99,20.1,20.73,363600,0
2006-09-13,20.72,20.99,20.44,20.82,254200,0
2006-09-14,20.69,21.24,20.61,21.01,313100,0
2006-09-15,21.17,21.75,21.13,21.33,719700,0
2006-09-18,21.3,21.59,21.18,21.45,377000,0
2006-09-19,21.5,21.72,21.35,21.58,534600,0
2006-09-20,21.7,22.06,21.66,21.85,537800,0
2006-09-21,21.9,22.09,21.61,21.67,602600,0
2006-09-22,21.6,21.82,21.42,21.57,323400,0
2006-09-25,21.52,21.86,21.07,21.69,300600,0
2006-09-26,21.7,22,21.49,21.71,383700,0
2006-09-27,21.68,22.3,21.63,22,408500,0
2006-09-28,22.04,22.62,21.91,22.15,278900,0
2006-09-29,22.14,22.22,21.49,21.5,292200,0
2006-10-02,21.55,21.93,21.26,21.58,370300,0
2006-10-03,21.48,21.79,21.32,21.6,261400,0
2006-10-04,21.5,22.32,21.5,22.32,316600,0
2006-10-05,22.31,22.74,22.18,22.7,380600,0
2006-10-06,22.61,22.79,22.27,22.59,320000,0
2006-10-09,22.5,23,22.29,23,414100,0
2006-10-10,23.02,23.33,22.91,23.29,377000,0
2006-10-11,23.29,23.4,22.71,23.07,233100,0
2006-10-12,23.2,23.65,23.16,23.63,155500,0
2006-10-13,23.66,23.83,23.41,23.83,231600,0
2006-10-16,23.87,24.25,23.71,24.14,218400,0
2006-10-17,23.94,24.09,23.65,23.85,261700,0
2006-10-18,23.99,24.2,23.45,23.6,235800,0
2006-10-19,23.53,23.98,23.36,23.85,186600,0
2006-10-20,23.96,23.99,23.54,23.73,383400,0
2006-10-23,23.51,23.81,23.37,23.61,190100,0
2006-10-24,23.49,23.61,23.22,23.27,317100,0
2006-10-25,23.15,23.58,22.99,23.5,319200,0
2006-10-26,23.66,23.81,23.26,23.8,320200,0
2006-10-27,23.82,24,23.34,23.38,311900,0
2006-10-30,23.3,23.49,23.05,23.32,300300,0
2006-10-31,23.3,23.64,23.19,23.31,309200,0
2006-11-01,23.44,23.45,22.76,22.78,308900,0
2006-11-02,22.6,22.99,22.54,22.87,194400,0
2006-11-03,22.92,23.18,22.78,23.06,170600,0
2006-11-06,23.15,23.66,23.07,23.55,224600,0
2006-11-07,23.48,23.88,23.3,23.75,270500,0
2006-11-08,23.57,23.95,23.39,23.78,218300,0
2006-11-09,23.81,23.94,23.42,23.51,306100,0
2006-11-10,23.56,24.12,23.42,24.12,210100,0
2006-11-13,24.19,24.28,23.92,24.1,226000,0
2006-11-14,24.09,24.85,23.9,24.85,332300,0
2006-11-15,24.85,24.99,24.56,24.87,305300,0
2006-11-16,24.95,24.99,24.62,24.73,311300,0
2006-11-17,24.75,24.78,24.17,24.39,414900,0
2006-11-20,24.44,24.44,23.69,23.74,816500,0
2006-11-21,22.14,22.14,20.17,20.8,2692200,0
2006-11-22,20.8,20.8,20.36,20.46,1081200,0
2006-11-24,20.32,20.6,20.15,20.38,237400,0
2006-11-27,20.23,20.34,19.87,20,773300,0
2006-11-28,19.95,20.33,19.91,20.02,802100,0
2006-11-29,20.07,20.49,20.01,20.29,395200,0
2006-11-30,20.13,20.5,19.99,20.32,484100,0
2006-12-01,20.3,20.35,19.85,20.14,536900,0
2006-12-04,20.1,20.73,20.07,20.68,526000,0
2006-12-05,20.75,20.95,20.59,20.75,329000,0
2006-12-06,20.67,20.86,20.45,20.7,335600,0
2006-12-07,20.7,20.76,20.24,20.48,474000,0
2006-12-08,20.31,20.81,20.11,20.59,563200,0
2006-12-11,20.54,20.75,20.45,20.62,443300,0
2006-12-12,20.58,20.75,20.43,20.58,332600,0
2006-12-13,20.62,20.78,20.54,20.76,399700,0
2006-12-14,20.8,21.18,20.69,20.95,471100,0
2006-12-15,21,21.25,20.77,20.98,620000,0
2006-12-18,20.99,21.32,20.85,21.21,564300,0
2006-12-19,21.17,21.55,20.9,21.37,574200,0
2006-12-20,21.38,21.71,21.3,21.47,437900,0
2006-12-21,21.48,21.7,21.14,21.28,205800,0
2006-12-22,21.28,21.28,20.94,21.03,223500,0
2006-12-26,21,21.36,20.96,21.28,173500,0
2006-12-27,21.3,21.52,21.2,21.47,233700,0
2006-12-28,21.45,21.65,21.21,21.44,208300,0
2006-12-29,21.45,21.55,21.06,21.12,246400,0
2007-01-03,21.25,21.84,21.1,21.82,500500,0
2007-01-04,21.84,22.32,21.75,22.28,521900,0
2007-01-05,22.13,22.13,21.42,21.55,308900,0
2007-01-08,21.56,21.56,21.19,21.35,314100,0
2007-01-09,21.31,21.7,21.17,21.64,257900,0
2007-01-10,21.5,21.77,21.3,21.71,141300,0
2007-01-11,21.75,22.22,21.75,22.06,190100,0
2007-01-12,22.06,22.32,21.99,22.18,165700,0
2007-01-16,22.29,22.5,22.14,22.18,281400,0
2007-01-17,22.1,22.33,22,22.07,145800,0
2007-01-18,22.04,22.04,21.38,21.53,326700,0
2007-01-19,21.5,22.04,21.33,21.95,198400,0
2007-01-22,21.95,21.95,21.33,21.52,185000,0
2007-01-23,21.55,21.88,21.43,21.73,249400,0
2007-01-24,21.92,22.39,21.86,22.32,190300,0
2007-01-25,22.23,22.34,21.83,21.98,215000,0
2007-01-26,22.06,22.26,21.71,22.2,170900,0
2007-01-29,22.26,22.77,22.11,22.47,288900,0
2007-01-30,22.55,22.74,22.38,22.6,240200,0
2007-01-31,22.49,22.81,22.1,22.63,293600,0
2007-02-01,22.71,22.84,22.34,22.73,308100,0
2007-02-02,22.73,23.01,22.59,22.98,297000,0
2007-02-05,22.77,22.98,22.48,22.54,466700,0
2007-02-06,22.62,22.88,22.54,22.86,148800,0
2007-02-07,22.86,23.33,22.76,23.3,194300,0
2007-02-08,23.3,23.3,22.96,23.03,203800,0
2007-02-09,22.99,23.06,22.69,22.77,248800,0
2007-02-12,22.9,23.09,22.72,23.06,178751,0
2007-02-13,23.14,23.49,23.14,23.33,196373,0
2007-02-14,23.33,23.5,23.25,23.32,127988,0
2007-02-15,23.26,23.4,23.06,23.31,209600,0
2007-02-16,23.31,23.31,22.83,23.16,229200,0
2007-02-20,23.08,23.52,22.92,23.36,260100,0
2007-02-21,23.33,23.68,23.27,23.5,214000,0
2007-02-22,23.57,23.6,23.04,23.43,186900,0
2007-02-23,23.4,23.66,23.1,23.61,222900,0
2007-02-26,23.7,23.7,23.09,23.27,256919,0
2007-02-27,22.9,22.9,21.86,21.86,560800,0
2007-02-28,22.75,25.6,22.61,24.99,3398100,0
2007-03-01,24.84,25.5,24.48,24.98,1059900,0
2007-03-02,24.97,25.18,24.36,24.43,574500,0
2007-03-05,24.19,24.83,23.84,24.3,588500,0
2007-03-06,24.36,25.17,24.36,25.01,638400,0
2007-03-07,25,25.55,24.9,25.4,567300,0
2007-03-08,25.33,25.89,25.28,25.39,418500,0
2007-03-09,25.39,26.41,25.39,26,813200,0
2007-03-12,26,26.83,25.9,26.42,972500,0
2007-03-13,26.21,26.31,25.54,25.6,830000,0
2007-03-14,25.56,25.97,25.31,25.66,632400,0
2007-03-15,25.9,26.46,25.81,26.24,724500,0
2007-03-16,26.24,26.25,25.45,25.5,561800,0
2007-03-19,25.85,26.33,25.85,26.08,467000,0
2007-03-20,26,26.49,25.87,26.43,247900,0
2007-03-21,26.44,26.71,26.24,26.67,344500,0
2007-03-22,26.67,26.94,26.13,26.3,563400,0
2007-03-23,26.19,26.31,25.94,25.98,297500,0
2007-03-26,26.1,26.18,25.81,25.95,354700,0
2007-03-27,25.84,26.11,25.48,26.07,328500,0
2007-03-28,25.84,26,25.57,25.82,513600,0
2007-03-29,25.99,26,25.59,25.93,188300,0
2007-03-30,26,26.21,25.79,26.06,600500,0
2007-04-02,26.17,26.37,25.9,26.12,284700,0
2007-04-03,26.23,26.75,26.23,26.61,295600,0
2007-04-04,26.62,26.76,26.27,26.64,193000,0
2007-04-05,26.64,26.94,26.64,26.77,166100,0
2007-04-09,26.76,27.04,26.7,26.88,211800,0
2007-04-10,26.84,27.33,26.8,27.31,272900,0
2007-04-11,27.29,27.29,26.62,26.84,531600,0
2007-04-12,26.76,27.55,26.38,27.55,275400,0
2007-04-13,27.5,27.51,26.85,27,295100,0
2007-04-16,27.12,27.27,26.99,27.25,205500,0
2007-04-17,27.22,27.38,27.12,27.27,238700,0
2007-04-18,27.12,27.39,26.71,27.3,330900,0
2007-04-19,27.05,27.5,26.75,27.18,231400,0
2007-04-20,27.7,27.88,27.3,27.67,194500,0
2007-04-23,27.57,27.57,26.97,27.32,237100,0
2007-04-24,27.3,27.31,26.94,27.2,464400,0
2007-04-25,27.36,27.55,27.07,27.37,331900,0
2007-04-26,27.34,27.48,27.06,27.43,347500,0
2007-04-27,27.3,27.54,27.11,27.19,363767,0
2007-04-30,27.2,27.2,25.84,25.91,542300,0
2007-05-01,26,26.24,25.33,26.21,495300,0
2007-05-02,26.17,26.8,26.07,26.64,218800,0
2007-05-03,26.7,26.8,26.4,26.73,172700,0
2007-05-04,26.71,26.88,26.6,26.87,232500,0
2007-05-07,26.9,27.09,26.69,26.92,171800,0
2007-05-08,26.77,27.14,26.32,27.01,212900,0
2007-05-09,27.01,27.31,26.91,27.2,230700,0
2007-05-10,27.03,27.03,26.38,26.41,261200,0
2007-05-11,26.5,26.73,26.35,26.6,190900,0
2007-05-14,26.65,26.77,25.93,26.28,250600,0
2007-05-15,26.34,26.84,25.96,26.06,346500,0
2007-05-16,26.15,26.77,26.02,26.72,236200,0
2007-05-17,26.62,26.76,26.22,26.63,592600,0
2007-05-18,26.63,27.27,26.42,26.91,352600,0
2007-05-21,26.88,27.96,26.88,27.82,444200,0
2007-05-22,27.91,28.5,27.91,28.22,815100,0
2007-05-23,29.75,30,28.64,28.85,1019976,0
2007-05-24,28.95,29.11,27.98,28.04,693100,0
2007-05-25,28.28,29.29,28.28,29.16,744675,0
2007-05-29,29.32,29.64,28.97,29.16,493872,0
2007-05-30,29.06,29.61,28.75,29.61,570000,0
2007-05-31,29.66,30,29.5,29.74,546150,0
2007-06-01,29.75,30.42,29.7,30.41,1055600,0
2007-06-04,30.4,30.4,29.87,30.19,391000,0
2007-06-05,30.04,30.14,29.54,29.91,477800,0
2007-06-06,29.51,29.65,29.17,29.38,333400,0
2007-06-07,29.25,29.4,28.84,28.94,609200,0
2007-06-08,28.94,29.59,28.78,29.41,298500,0
2007-06-11,29.39,30.05,29.09,29.95,424900,0
2007-06-12,29.95,30.13,29.54,29.65,514100,0
2007-06-13,29.75,30.8,29.7,30.66,582700,0
2007-06-14,30.66,30.77,30.21,30.24,487500,0
2007-06-15,30.7,30.75,29.89,30,705900,0
2007-06-18,30.17,30.37,29.85,30.29,478700,0
2007-06-19,30.12,30.26,29.81,30.08,319900,0
2007-06-20,30.1,30.23,29.37,29.41,275900,0
2007-06-21,29.32,30.27,28.96,30.18,493100,0
2007-06-22,30.42,31,30.16,30.2,808200,0
2007-06-25,30.28,30.55,29.49,29.72,409600,0
2007-06-26,29.93,30.1,29.74,29.87,412700,0
2007-06-27,29.62,30.13,29.35,30.07,360600,0
2007-06-28,30.13,30.67,29.98,30.32,223200,0
2007-06-29,30.45,30.5,29.83,29.98,297900,0
2007-07-02,30.06,30.24,29.76,30.24,236100,0
2007-07-03,30.27,30.48,30,30.4,73400,0
2007-07-05,30.35,30.56,29.99,30.3,150000,0
2007-07-06,30.19,30.86,30,30.77,249400,0
2007-07-09,30.9,31.31,30.44,31.13,364200,0
2007-07-10,30.76,31.04,30.25,30.27,307800,0
2007-07-11,30.19,30.43,29.93,30.34,414700,0
2007-07-12,30.5,31.1,30.47,31,500800,0
2007-07-13,30.85,31.22,30.7,31.21,511800,0
2007-07-16,31.3,32.18,31.22,31.62,418100,0
2007-07-17,31.57,31.86,31.43,31.55,504700,0
2007-07-18,31.3,31.37,30.35,31.03,358700,0
2007-07-19,31.25,31.52,31.16,31.23,262788,0
2007-07-20,31.16,31.16,30.11,30.64,543500,0
2007-07-23,30.8,31.75,30.69,31.44,446300,0
2007-07-24,31.08,31.1,30.01,30.12,467500,0
2007-07-25,30.31,30.42,29.23,29.71,479000,0
2007-07-26,29.14,29.35,27.86,28.43,894200,0
2007-07-27,28.28,28.7,27.52,27.78,924100,0
2007-07-30,27.82,28.54,27.17,28.47,495100,0
2007-07-31,28.76,29,27.9,27.95,466300,0
2007-08-01,27.99,28.49,27.24,28.4,480100,0
2007-08-02,28.42,28.95,28.42,28.8,388600,0
2007-08-03,28.72,28.82,27.14,27.22,624600,0
2007-08-06,27.34,27.77,26.56,27.21,725800,0
2007-08-07,27.1,27.18,25.6,26.45,761800,0
2007-08-08,26.55,26.89,24.53,26.3,1096100,0
2007-08-09,25.9,26.31,24.84,24.87,1096400,0
2007-08-10,24.67,26.89,24.13,26.39,777500,0
2007-08-13,26.62,27.69,26.01,26.08,497200,0
2007-08-14,26.1,26.59,25.73,25.74,405000,0
2007-08-15,25.77,26,23.6,23.73,997300,0
2007-08-16,23.52,24.09,23.05,23.6,927400,0
2007-08-17,24.5,24.55,23.56,23.88,572700,0
2007-08-20,24,24.82,23.41,24.69,825400,0
2007-08-21,24.69,25.39,24.52,25,382400,0
2007-08-22,25.3,25.45,24.58,24.79,615700,0
2007-08-23,24.92,25,24.3,24.5,563500,0
2007-08-24,24.44,25.03,24.27,24.95,391700,0
2007-08-27,24.91,25.18,24.7,24.78,507900,0
2007-08-28,24.76,25.13,24.02,24.25,886700,0
2007-08-29,27.1,28.8,26.55,28.02,1568600,0
2007-08-30,28.02,30.43,27.9,29.66,1322200,0
2007-08-31,29.78,30,29.17,29.53,570600,0
2007-09-04,29.36,30.05,29.22,29.57,648500,0
2007-09-05,29.49,29.6,28.92,29.11,640100,0
2007-09-06,29.24,30.83,29.21,30.17,749200,0
2007-09-07,29.72,29.72,28.59,28.98,636900,0
2007-09-10,29.05,29.29,27.79,28.56,823400,0
2007-09-11,28.72,29.67,28.72,29.6,508300,0
2007-09-12,29.47,29.81,29.16,29.31,282000,0
2007-09-13,29.5,30.02,29,29.76,438300,0
2007-09-14,29.52,29.97,29.22,29.85,309100,0
2007-09-17,29.79,30,29.55,29.59,583100,0
2007-09-18,29.84,30.73,29.25,30.63,348000,0
2007-09-19,30.94,31.2,30.38,30.78,533900,0
2007-09-20,31.25,32,30.95,31.25,442000,0
2007-09-21,31.55,31.93,31.02,31.1,552600,0
2007-09-24,31.24,31.95,30.77,31,350500,0
2007-09-25,30.75,31.06,30.36,30.52,333800,0
2007-09-26,30.72,31.7,30.66,31.46,294000,0
2007-09-27,31.51,31.79,31,31.47,312300,0
2007-09-28,31.47,31.88,30.49,30.63,603000,0
2007-10-01,30.31,31.78,30.31,30.95,422700,0
2007-10-02,30.86,31.52,30.85,31.35,240200,0
2007-10-03,31.1,31.6,30.87,31.5,473100,0
2007-10-04,31.67,31.97,31.27,31.95,261100,0
2007-10-05,32,32.3,31.85,32.09,342500,0
2007-10-08,32,34.13,31.8,32.18,280600,0
2007-10-09,32.21,32.35,30.73,31.61,323300,0
2007-10-10,31.61,32.38,31.43,32.36,237400,0
2007-10-11,32.5,32.96,31.61,32.18,411400,0
2007-10-12,32.18,32.87,32.05,32.16,296500,0
2007-10-15,32.2,32.38,30.96,31.68,460900,0
2007-10-16,31.71,31.94,30.31,30.45,427500,0
2007-10-17,30.5,31.32,30.27,31.31,585700,0
2007-10-18,31.12,31.29,30.73,31.13,333000,0
2007-10-19,31.08,31.08,29.45,29.53,460600,0
2007-10-22,29.2,30.02,28.64,29.76,351600,0
2007-10-23,29.82,30.34,29.45,30.26,483900,0
2007-10-24,30.04,30.25,28.78,29.59,493900,0
2007-10-25,29.61,29.9,27.92,28.3,608300,0
2007-10-26,28.76,29.61,28.67,29.54,404100,0
2007-10-29,29.65,29.8,28.5,28.64,480000,0
2007-10-30,28.5,28.73,27.88,28,320000,0
2007-10-31,28,28.47,27.85,28.25,636900,0
2007-11-01,27.75,27.75,26.31,26.64,526400,0
2007-11-02,26.81,26.94,25.75,26.28,585700,0
2007-11-05,25.62,26.09,25.56,25.58,582820,0
2007-11-06,25.56,26.37,25.38,26.29,725200,0
2007-11-07,25.97,26.16,25.36,25.44,365400,0
2007-11-08,25.79,25.79,24.65,25.23,673900,0
2007-11-09,24.89,25.95,24.53,25.4,503000,0
2007-11-12,25.35,26.13,25.13,25.7,694000,0
2007-11-13,25.83,26.5,25.71,26.25,345600,0
2007-11-14,26.35,27.01,26.35,26.75,357900,0
2007-11-15,26.57,26.7,25.5,26.02,667900,0
2007-11-16,26.08,27.2,25.9,27.07,669700,0
2007-11-19,26.68,26.89,25.27,25.85,835400,0
2007-11-20,26.37,29.35,26.37,27.8,1481000,0
2007-11-21,27.67,27.91,26.99,26.99,524550,0
2007-11-23,27.32,27.86,27.32,27.63,225000,0
2007-11-26,27.69,28.8,27.34,27.34,571400,0
2007-11-27,27.45,27.8,26.81,27.41,457100,0
2007-11-28,27.41,28.3,27.41,28.04,487300,0
2007-11-29,27.83,28.08,27.47,27.93,323700,0
2007-11-30,28.38,28.83,27.93,28.14,366800,0
2007-12-03,28.03,28.14,27.24,27.25,331100,0
2007-12-04,26.96,27.54,26.73,27.12,335600,0
2007-12-05,27.41,28.23,27.08,28.08,665110,0
2007-12-06,28.1,29.6,28.1,29.54,638900,0
2007-12-07,29.57,29.57,28.12,28.2,402000,0
2007-12-10,28.21,28.24,27.54,27.66,408400,0
2007-12-11,27.71,28.12,27.09,27.31,485300,0
2007-12-12,27.89,28.71,27.33,28,517985,0
2007-12-13,27.67,27.69,26.92,27.31,540600,0
2007-12-14,27.15,27.31,25.94,26.09,431100,0
2007-12-17,25.9,26.5,25.34,26.16,602800,0
2007-12-18,26.4,26.59,25.77,26.45,332000,0
2007-12-19,26.31,26.45,25.81,26.36,423500,0
2007-12-20,26.59,26.77,26.03,26.65,399100,0
2007-12-21,27.09,27.68,26.38,27.67,667300,0
2007-12-24,27.66,28.1,27.47,27.79,138400,0
2007-12-26,27.79,27.89,27.03,27.53,266300,0
2007-12-27,27.51,27.51,26.3,26.3,217600,0
2007-12-28,26.3,27.59,26.3,27.25,303000,0
2007-12-31,27.1,27.25,26.2,26.65,272300,0
2008-01-02,26.55,26.69,25.54,25.82,292700,0
2008-01-03,25.92,26.58,25.76,26.21,375075,0
2008-01-04,25.9,26.22,25.4,25.79,618800,0
2008-01-07,25.95,26.44,25.3,25.74,610000,0
2008-01-08,25.78,26.04,24.15,24.2,608300,0
2008-01-09,23.89,24.55,23.32,24.48,634700,0
2008-01-10,24.17,25.4,23.81,24.99,455300,0
2008-01-11,24.88,25.27,24.16,24.43,438600,0
2008-01-14,24.51,25.18,24.22,25.09,243115,0
2008-01-15,24.6,24.71,23.64,24.24,339900,0
2008-01-16,24.02,24.69,23.59,24.09,369700,0
2008-01-17,24.2,24.38,23.04,23.2,474600,0
2008-01-18,23.06,23.8,22.58,23.32,670700,0
2008-01-22,23.52,24.43,22.53,24.05,610900,0
2008-01-23,23.6,23.89,22.14,23.77,657300,0
2008-01-24,23.75,24.25,23.36,23.77,469500,0
2008-01-25,23.85,23.94,23.03,23.27,497300,0
2008-01-28,23.13,23.42,22.68,23.4,416900,0
2008-01-29,23.43,23.53,22.82,23.4,534300,0
2008-01-30,23.3,24.22,22.99,23.25,316975,0
2008-01-31,22.8,24.03,22.53,23.57,369200,0
2008-02-01,23.56,24.35,23.27,23.94,467106,0
2008-02-04,23.94,24.09,23.7,23.78,397600,0
2008-02-05,23.3,23.78,22.99,23,425864,0
2008-02-06,23.2,23.75,22.88,23,487031,0
2008-02-07,22.91,23.47,22.37,22.88,443902,0
2008-02-08,22.86,23.5,22.81,23.06,491201,0
2008-02-11,22.98,23.61,22.61,23.31,396600,0
2008-02-12,16.8,17.85,15,15.3,5775281,0
2008-02-13,15.36,15.77,15.05,15.25,1953966,0
2008-02-14,15.27,15.45,14.8,14.99,1838900,0
2008-02-15,14.99,15.06,14.4,14.56,779280,0
2008-02-19,14.68,15.54,14.68,15.09,733678,0
2008-02-20,15.15,15.2,14.61,15.18,500170,0
2008-02-21,15.24,15.33,14.64,14.7,558096,0
2008-02-22,14.75,14.83,14.15,14.57,473127,0
2008-02-25,14.59,14.67,14.13,14.25,615100,0
2008-02-26,14.29,14.94,14.11,14.25,958490,0
2008-02-27,13.7,13.7,11.88,11.98,2761779,0
2008-02-28,11.92,12.28,11.55,11.56,1765500,0
2008-02-29,11.29,11.67,11.29,11.44,1029950,0
2008-03-03,11.5,11.5,11.12,11.16,1050675,0
2008-03-04,11.91,11.91,11.35,11.71,1130056,0
2008-03-05,11.78,12.39,11.6,12.34,1226284,0
2008-03-06,12.3,12.4,11.79,11.79,979683,0
2008-03-07,11.66,12.4,11.66,12.18,920800,0
2008-03-10,12.18,12.39,11.83,11.87,682500,0
2008-03-11,12.15,12.35,11.58,12.02,815900,0
2008-03-12,12.1,12.26,11.67,11.69,1018513,0
2008-03-13,11.63,11.83,11.26,11.69,879349,0
2008-03-14,11.8,11.99,11.58,11.64,969256,0
2008-03-17,11.71,11.86,11.36,11.76,810600,0
2008-03-18,11.9,12.43,11.67,12.43,742625,0
2008-03-19,12.5,12.77,12.07,12.13,724300,0
2008-03-20,12.23,12.24,11.62,11.97,1236750,0
2008-03-24,11.97,12.65,11.97,12.39,397800,0
2008-03-25,12.42,12.58,12.06,12.5,349906,0
2008-03-26,12.46,12.46,11.94,12.13,227000,0
2008-03-27,12.11,12.45,12,12.08,222510,0
2008-03-28,12.07,12.1,11.85,11.87,324900,0
2008-03-31,11.91,12.12,11.7,12.01,396800,0
2008-04-01,12.33,12.76,12.13,12.76,509102,0
2008-04-02,12.75,13.12,12.69,12.77,453100,0
2008-04-03,12.82,13.16,12.6,13.14,546410,0
2008-04-04,13.22,13.77,13.01,13.51,648650,0
2008-04-07,13.57,13.99,13.44,13.81,557500,0
2008-04-08,13.82,14.1,13.61,13.93,250932,0
2008-04-09,14,14.24,13.82,13.91,363550,0
2008-04-10,13.94,14.1,13.8,13.99,240150,0
2008-04-11,13.82,14.18,13.65,13.71,296700,0
2008-04-14,13.68,13.78,13.26,13.57,248388,0
2008-04-15,13.49,13.76,13.38,13.7,190613,0
2008-04-16,13.86,14.26,13.76,14.25,360858,0
2008-04-17,14.18,14.19,13.74,14.02,358772,0
2008-04-18,14.24,14.58,14.2,14.35,311182,0
2008-04-21,14.27,14.33,14,14.3,280316,0
2008-04-22,14.35,14.35,13.25,13.59,767665,0
2008-04-23,13.65,13.68,13.03,13.38,278985,0
2008-04-24,13.33,13.74,13.08,13.66,253358,0
2008-04-25,13.66,13.72,13.25,13.61,170141,0
2008-04-28,13.47,14.53,13.47,14.45,470151,0
2008-04-29,14.58,14.74,14.03,14.13,288612,0
2008-04-30,14.24,14.72,14.12,14.38,366664,0
2008-05-01,14.33,14.85,14.33,14.5,256952,0
2008-05-02,14.49,14.57,14.01,14.19,292751,0
2008-05-05,14.25,14.55,14.04,14.25,260182,0
2008-05-06,14.23,14.4,13.79,14.26,183523,0
2008-05-07,14.32,14.71,14.26,14.3,312033,0
2008-05-08,14.41,14.41,13.87,14,306828,0
2008-05-09,13.93,14.64,13.89,14.5,266427,0
2008-05-12,14.61,15.27,14.46,15.18,358563,0
2008-05-13,15.35,15.84,14.99,15.72,384500,0
2008-05-14,15.83,16.03,15.47,15.6,287750,0
2008-05-15,15.58,15.65,15.16,15.49,312984,0
2008-05-16,15.56,15.95,15.25,15.92,360799,0
2008-05-19,15.97,16.29,15.5,15.86,388868,0
2008-05-20,15.9,16.04,15.55,15.89,276004,0
2008-05-21,17.29,17.6,16.11,16.15,1401807,0
2008-05-22,16,16.83,16,16.6,435945,0
2008-05-23,16.41,16.58,16.03,16.48,347968,0
2008-05-27,16.58,17.21,16.44,17.12,371360,0
2008-05-28,17.23,17.3,16.78,16.93,418432,0
2008-05-29,16.82,17.44,16.82,17.21,330399,0
2008-05-30,17.26,17.36,16.99,17.15,288265,0
2008-06-02,17.05,17.2,16.41,16.83,338779,0
2008-06-03,16.85,17.2,16.54,16.92,348450,0
2008-06-04,16.89,17.41,16.84,16.93,277297,0
2008-06-05,17.06,17.8,17.06,17.68,353450,0
2008-06-06,17.46,17.65,17.25,17.25,351160,0
2008-06-09,17.41,17.41,16.58,16.88,286355,0
2008-06-10,16.72,16.93,16.55,16.74,485338,0
2008-06-11,16.8,17.03,16.35,16.42,347564,0
2008-06-12,16.58,17.14,16.53,16.64,415544,0
2008-06-13,16.83,17.02,16.72,16.93,268348,0
2008-06-16,16.9,17.03,16.67,16.92,239051,0
2008-06-17,16.83,17,16.52,16.57,337217,0
2008-06-18,16.5,16.88,16.46,16.84,443598,0
2008-06-19,16.8,17.22,16.8,17.2,316517,0
2008-06-20,17.1,17.25,16.63,16.92,577652,0
2008-06-23,17.06,17.3,16.92,16.99,319191,0
2008-06-24,16.88,17.25,16.8,16.8,503798,0
2008-06-25,16.79,17.19,16.6,16.88,382295,0
2008-06-26,16.7,16.73,15.97,16.19,398827,0
2008-06-27,16.13,16.23,15.1,15.57,740949,0
2008-06-30,15.07,15.56,14.49,14.52,527245,0
2008-07-01,14.33,14.62,13.94,14.33,506101,0
2008-07-02,14.28,14.5,13.37,13.39,385540,0
2008-07-03,13.37,13.48,12.97,13.15,373278,0
2008-07-07,13.13,13.66,12.73,12.97,293077,0
2008-07-08,12.99,13.52,12.85,13.49,454925,0
2008-07-09,13.49,13.61,12.62,12.67,307536,0
2008-07-10,12.7,13.65,12.7,13.34,436086,0
2008-07-11,13.18,13.92,13.01,13.71,383490,0
2008-07-14,13.85,13.97,12.97,13.22,213862,0
2008-07-15,13.01,15.33,13.01,14.69,737495,0
2008-07-16,14.63,15.1,14.29,15.1,425355,0
2008-07-17,15.1,15.15,14.65,15.1,369535,0
2008-07-18,14.24,15.54,14.24,15.41,389230,0
2008-07-21,15.35,15.89,15.35,15.67,303864,0
2008-07-22,15.43,16.88,15.43,16.55,501281,0
2008-07-23,16.45,16.8,15.96,16.08,311542,0
2008-07-24,16.14,16.29,15.57,15.61,225963,0
2008-07-25,15.8,16.25,15.58,16,182425,0
2008-07-28,15.92,15.92,15.04,15.16,264907,0
2008-07-29,15.26,16.11,15.12,16.02,404296,0
2008-07-30,16.05,16.18,15.69,16.14,345006,0
2008-07-31,16.01,16.27,15.84,15.87,197905,0
2008-08-01,15.78,16.25,15.29,15.64,151999,0
2008-08-04,15.6,15.83,15.06,15.07,285144,0
2008-08-05,15.01,15.48,15.01,15.4,290818,0
2008-08-06,15.34,15.83,15.06,15.78,242393,0
2008-08-07,15.68,16.23,15.51,16.08,298627,0
2008-08-08,16.09,17.05,15.92,17,412780,0
2008-08-11,16.85,17.99,16.68,17.56,290287,0
2008-08-12,17.48,17.67,17.21,17.38,356584,0
2008-08-13,17.37,17.52,16.86,17.43,366494,0
2008-08-14,17.4,18.06,17.39,17.81,203806,0
2008-08-15,18.08,18.29,17.51,18.12,372808,0
2008-08-18,18.19,18.29,17.6,17.83,334705,0
2008-08-19,17.78,17.88,17.07,17.18,176276,0
2008-08-20,17.48,17.63,17.17,17.43,176831,0
2008-08-21,17.25,17.5,16.97,17.34,104502,0
2008-08-22,17.4,17.79,17.32,17.75,268019,0
2008-08-25,17.69,17.88,17,17.11,257580,0
2008-08-26,17,17.13,16.43,16.71,420886,0
2008-08-27,16.51,16.99,15.02,15.92,1354789,0
2008-08-28,15.89,16.36,15.89,16.32,403146,0
2008-08-29,16.3,16.32,15.79,16.03,398035,0
2008-09-02,16.22,16.5,15.6,15.91,272536,0
2008-09-03,15.92,16.5,15.78,15.92,519679,0
2008-09-04,15.92,15.94,15.13,15.17,388913,0
2008-09-05,15.03,15.09,14.21,14.74,402150,0
2008-09-08,15.04,15.39,14.56,14.66,439447,0
2008-09-09,14.69,15.11,14.06,14.1,422620,0
2008-09-10,14.31,15.3,14.29,14.95,689462,0
2008-09-11,14.77,14.77,14.2,14.52,748784,0
2008-09-12,14.54,14.58,14.29,14.5,358229,0
2008-09-15,13.89,14.38,13.73,13.73,372888,0
2008-09-16,13.47,13.64,13.25,13.44,782250,0
2008-09-17,13.26,13.3,12.81,12.9,1163253,0
2008-09-18,13.06,13.16,12.15,12.6,1094719,0
2008-09-19,12.6,13.78,12.6,13.36,1192203,0
2008-09-22,13.19,13.74,13.17,13.19,445225,0
2008-09-23,13.16,13.46,12.59,12.66,419874,0
2008-09-24,12.71,12.71,12.33,12.44,473766,0
2008-09-25,12.54,12.85,12.41,12.6,365718,0
2008-09-26,12.39,13.04,12.22,13,295280,0
2008-09-29,12.81,12.85,12.25,12.26,527327,0
2008-09-30,12.58,13.19,12.28,13.02,573578,0
2008-10-01,12.91,13.08,12.7,13,343565,0
2008-10-02,12.92,13,11.68,11.81,391460,0
2008-10-03,11.9,12.24,11.01,11.06,369705,0
2008-10-06,10.78,10.97,10.03,10.86,522216,0
2008-10-07,10.98,10.98,9.47,9.49,512135,0
2008-10-08,9.19,9.7,8.74,8.78,751657,0
2008-10-09,8.94,9.03,7.93,7.93,485713,0
2008-10-10,7.38,8.07,6.75,7.96,817876,0
2008-10-13,8.5,9.49,8.36,9.49,690113,0
2008-10-14,9.98,10.19,9.24,9.53,876434,0
2008-10-15,9.31,9.36,8.05,8.05,338100,0
2008-10-16,8.15,8.97,7.66,8.87,522316,0
2008-10-17,8.58,9.31,8.38,8.62,424133,0
2008-10-20,8.73,8.96,8.4,8.78,259291,0
2008-10-21,8.65,8.99,8.45,8.58,297175,0
2008-10-22,8.28,8.44,7.63,7.88,290404,0
2008-10-23,7.98,8.16,7.52,8.1,428110,0
2008-10-24,7.34,7.73,7,7.55,428907,0
2008-10-27,7.41,7.83,7.1,7.13,225408,0
2008-10-28,7.51,7.84,6.91,7.81,315787,0
2008-10-29,7.86,8.48,7.82,8.01,250464,0
2008-10-30,8.28,8.85,8.04,8.79,255319,0
2008-10-31,8.88,9.63,8.67,8.88,527963,0
2008-11-03,8.82,9.17,8.47,8.47,712140,0
2008-11-04,8.68,9.01,8.45,8.91,409114,0
2008-11-05,8.73,8.91,8.34,8.46,267570,0
2008-11-06,8.41,8.46,7.8,7.82,240674,0
2008-11-07,7.94,8.25,7.6,7.89,359218,0
2008-11-10,8.13,8.35,7.41,7.53,366433,0
2008-11-11,7.45,7.95,7.29,7.49,289334,0
2008-11-12,7.4,7.41,6.3,6.3,373429,0
2008-11-13,6.25,7.18,5.59,7.16,644038,0
2008-11-14,7.02,7.18,6.13,6.23,463838,0
2008-11-17,6.14,6.85,6.03,6.54,340993,0
2008-11-18,6.5,6.64,6.06,6.41,483261,0
2008-11-19,6.5,6.59,5.9,5.92,412995,0
2008-11-20,5.83,5.95,5.09,5.13,961059,0
2008-11-21,5.29,5.98,4.99,5.9,589579,0
2008-11-24,5.9,6.82,5.65,6.82,513311,0
2008-11-25,7.04,7.04,4.8,5.13,1097385,0
2008-11-26,4.99,6.49,4.99,6.49,1067111,0
2008-11-28,6.4,6.44,5.88,5.94,432732,0
2008-12-01,5.79,6.48,5.78,5.81,638968,0
2008-12-02,5.96,6.76,5.96,6.67,546433,0
2008-12-03,6.47,7.19,6.3,7.09,553888,0
2008-12-04,6.92,7.33,6.57,6.86,598911,0
2008-12-05,6.71,7.48,6.35,7.42,671567,0
2008-12-08,7.7,7.7,7,7.14,674984,0
2008-12-09,7.06,7.35,6.75,7,732131,0
2008-12-10,7.13,7.66,6.96,7.54,416920,0
2008-12-11,7.62,7.94,6.88,7.02,370172,0
2008-12-12,6.74,7.32,6.39,7.23,306510,0
2008-12-15,7.41,7.45,6.59,6.83,326586,0
2008-12-16,7.04,7.61,6.97,7.61,759349,0
2008-12-17,7.45,7.93,7.31,7.61,290452,0
2008-12-18,7.61,7.94,7.51,7.93,508187,0
2008-12-19,8.12,8.35,7.62,8.02,653641,0
2008-12-22,8.04,8.04,7.42,7.89,471543,0
2008-12-23,7.95,8.18,7.15,7.34,272418,0
2008-12-24,7.33,7.44,6.81,7.27,148586,0
2008-12-26,7.23,7.62,7.05,7.61,128154,0
2008-12-29,7.62,7.62,7.26,7.41,282887,0
2008-12-30,7.53,7.75,7.21,7.72,204770,0
2008-12-31,7.77,8.38,7.69,8.22,345373,0
2009-01-02,8.26,8.34,7.74,8.15,308509,0
2009-01-05,8.2,8.35,7.88,8.33,278499,0
2009-01-06,8.26,9.23,8.26,9.11,603098,0
2009-01-07,9.04,9.08,8.36,8.49,702148,0
2009-01-08,8.37,8.66,8.23,8.63,497784,0
2009-01-09,8.6,8.78,8.08,8.26,214494,0
2009-01-12,8.24,8.24,7.51,7.64,364704,0
2009-01-13,7.64,8.05,7.48,7.95,324339,0
2009-01-14,7.79,7.82,7.22,7.36,280217,0
2009-01-15,7.39,7.65,6.83,7.5,482392,0
2009-01-16,7.67,7.83,7.11,7.43,407981,0
2009-01-20,7.36,7.43,6.57,6.67,360706,0
2009-01-21,6.87,7.3,6.42,7.21,314933,0
2009-01-22,6.97,7.18,6.56,6.9,393811,0
2009-01-23,6.73,7.11,6.55,6.9,349704,0
2009-01-26,6.94,7.41,6.79,7.14,237209,0
2009-01-27,7.2,7.56,7.12,7.5,263969,0
2009-01-28,7.7,7.96,7.47,7.75,317567,0
2009-01-29,7.66,7.7,7.25,7.35,338620,0
2009-01-30,7.3,7.58,6.75,6.81,286797,0
2009-02-02,6.7,6.83,6.44,6.63,339433,0
2009-02-03,6.66,6.66,5.97,6.31,323401,0
2009-02-04,6.28,6.76,6.21,6.37,249559,0
2009-02-05,6.27,6.81,6.25,6.51,221914,0
2009-02-06,6.49,7.21,6.49,7.01,252862,0
2009-02-09,6.94,7.19,6.77,6.9,324562,0
2009-02-10,6.88,7.3,6.51,6.54,472379,0
2009-02-11,6.64,6.82,6.16,6.42,564622,0
2009-02-12,6.38,6.38,6.02,6.33,449388,0
2009-02-13,6.36,6.77,6.24,6.32,302718,0
2009-02-17,5.83,5.97,5,5.32,968601,0
2009-02-18,5.34,5.48,5.05,5.1,835396,0
2009-02-19,5.27,5.31,5.06,5.14,485161,0
2009-02-20,5,5.09,4.82,4.96,532033,0
2009-02-23,4.98,5.1,4.52,4.52,376663,0
2009-02-24,4.6,4.75,4.5,4.6,400489,0
2009-02-25,4.5,5.36,4.26,5.15,731605,0
2009-02-26,5.17,5.2,4.65,4.7,518135,0
2009-02-27,4.6,4.77,4.54,4.62,374709,0
2009-03-02,4.5,4.67,4.35,4.35,406540,0
2009-03-03,4.35,4.44,3.93,4.01,576419,0
2009-03-04,4.2,4.38,4.05,4.28,300211,0
2009-03-05,4.16,4.27,3.95,3.99,281663,0
2009-03-06,3.96,4.06,3.67,3.72,287502,0
2009-03-09,3.66,3.87,3.64,3.67,303506,0
2009-03-10,3.76,4.11,3.76,4.11,535002,0
2009-03-11,4.12,4.59,4.11,4.32,357755,0
2009-03-12,4.4,4.9,4.32,4.85,320719,0
2009-03-13,4.74,5.04,4.74,5.01,213759,0
2009-03-16,5.09,5.18,4.85,4.87,275458,0
2009-03-17,4.99,5.23,4.72,5.23,233145,0
2009-03-18,5.25,5.49,4.96,5.31,282231,0
2009-03-19,5.35,5.35,5.12,5.3,238464,0
2009-03-20,5.34,5.34,4.48,4.58,381729,0
2009-03-23,4.7,4.96,4.53,4.96,435436,0
2009-03-24,4.86,5.09,4.8,4.93,364496,0
2009-03-25,5.07,5.87,5.03,5.63,547956,0
2009-03-26,5.68,6.11,5.55,6.11,527380,0
2009-03-27,6.04,6.18,5.92,5.94,336191,0
2009-03-30,5.78,5.79,5.14,5.35,404924,0
2009-03-31,5.46,5.94,5.35,5.79,372512,0
2009-04-01,5.6,5.9,5.46,5.9,307753,0
2009-04-02,6.02,6.42,5.98,6.28,526979,0
2009-04-03,6.26,6.79,6.1,6.76,421241,0
2009-04-06,6.69,6.86,6.55,6.76,650575,0
2009-04-07,6.62,6.75,6.4,6.4,571610,0
2009-04-08,6.48,6.67,6.38,6.5,483592,0
2009-04-09,6.71,7.1,6.71,7.02,491951,0
2009-04-13,7.09,7.23,6.85,7.02,500789,0
2009-04-14,6.99,7.4,6.93,7.26,360062,0
2009-04-15,7.25,8.09,7.25,7.9,424468,0
2009-04-16,7.95,8.11,7.62,7.91,626867,0
2009-04-17,7.95,7.99,7.72,7.85,269373,0
2009-04-20,7.72,7.72,6.87,6.94,519408,0
2009-04-21,6.95,7.52,6.95,7.49,349746,0
2009-04-22,7.35,8.03,7.25,7.72,228790,0
2009-04-23,7.72,7.72,7.05,7.21,374426,0
2009-04-24,7.29,7.68,7.09,7.54,355154,0
2009-04-27,7.39,7.95,7.21,7.53,358208,0
2009-04-28,7.58,8.19,7.38,8,331423,0
2009-04-29,7.92,8.6,7.9,8.41,308211,0
2009-04-30,8.32,8.93,8.32,8.42,354264,0
2009-05-01,8.49,8.5,8.07,8.38,453718,0
2009-05-04,8.47,8.99,8.47,8.82,275746,0
2009-05-05,8.86,8.86,8.09,8.32,408739,0
2009-05-06,8.41,8.78,8.16,8.77,430409,0
2009-05-07,8.81,8.94,8.29,8.43,249358,0
2009-05-08,8.56,8.96,8.4,8.96,214194,0
2009-05-11,8.71,8.76,7.79,7.88,556775,0
2009-05-12,7.93,8.01,7.59,7.91,351700,0
2009-05-13,7.71,7.75,7.23,7.35,666012,0
2009-05-14,7.41,8.02,7.37,7.82,442465,0
2009-05-15,7.81,8.02,7.65,7.83,284493,0
2009-05-18,7.89,8.05,7.67,8.04,284631,0
2009-05-19,8.04,8.5,8.02,8.47,547776,0
2009-05-20,8.82,10.18,8.82,9.82,1376904,0
2009-05-21,9.58,10.1,9.45,9.97,551848,0
2009-05-22,9.92,10.72,9.92,10.59,445741,0
2009-05-26,10.6,11.23,10.45,11.18,580022,0
2009-05-27,11.17,11.51,10.68,10.75,567318,0
2009-05-28,10.97,11.4,10.64,11.11,645182,0
2009-05-29,11.19,11.73,11.18,11.69,572153,0
2009-06-01,11.7,12.57,11.69,12.26,917104,0
2009-06-02,12.13,12.26,11.63,11.87,1210829,0
2009-06-03,11.74,11.89,11.16,11.63,460380,0
2009-06-04,11.56,12.1,11.56,12.05,565624,0
2009-06-05,12.04,12.19,11.8,12.13,322875,0
2009-06-08,12.12,12.19,11.59,11.94,362400,0
2009-06-09,11.87,12.1,11.69,11.95,282196,0
2009-06-10,12.01,12.19,11.35,11.66,485019,0
2009-06-11,11.78,12.18,11.71,11.87,459793,0
2009-06-12,11.77,11.77,11.45,11.57,277614,0
2009-06-15,11.39,11.54,10.88,11.03,299666,0
2009-06-16,11.35,11.6,11.03,11.09,445857,0
2009-06-17,11.11,11.69,10.85,11.46,436762,0
2009-06-18,11.42,11.47,10.91,11.08,238283,0
2009-06-19,11.18,11.58,10.96,11.48,610505,0
2009-06-22,11.39,11.4,11.01,11.07,457788,0
2009-06-23,11.03,11.12,10.64,10.75,462429,0
2009-06-24,10.87,11.09,10.57,10.68,406350,0
2009-06-25,10.55,11.42,10.5,11.39,492643,0
2009-06-26,11.33,11.77,11.24,11.53,569042,0
2009-06-29,11.54,11.66,11.25,11.42,290676,0
2009-06-30,11.34,11.62,10.89,11.07,508702,0
2009-07-01,11.17,11.9,11.15,11.56,237212,0
2009-07-02,11.45,11.45,10.74,10.74,219914,0
2009-07-06,10.91,11.57,10.55,11.5,480595,0
2009-07-07,11.51,11.74,10.44,10.5,416901,0
2009-07-08,10.64,10.64,10.04,10.55,415062,0
2009-07-09,10.66,11.03,10.51,10.63,261515,0
2009-07-10,10.49,10.93,10.42,10.78,120351,0
2009-07-13,10.8,11.04,10.31,10.89,288432,0
2009-07-14,10.9,11.39,10.86,11.32,294657,0
2009-07-15,11.52,11.52,11.2,11.36,381656,0
2009-07-16,11.35,11.86,11.25,11.81,261573,0
2009-07-17,11.85,12,11.4,11.77,211675,0
2009-07-20,11.85,12.25,11.74,12.07,214400,0
2009-07-21,12.25,12.31,11.85,11.93,177370,0
2009-07-22,11.89,11.95,11.29,11.61,264810,0
2009-07-23,11.63,12.48,11.5,12.12,268567,0
2009-07-24,12.04,12.34,11.8,12.1,153682,0
2009-07-27,12,12.47,11.89,12.04,274786,0
2009-07-28,11.84,11.93,11.36,11.76,238980,0
2009-07-29,11.67,12.12,11.41,11.84,303151,0
2009-07-30,12.09,12.62,12.03,12.61,291629,0
2009-07-31,12.63,12.98,12.55,12.73,356000,0
2009-08-03,12.76,13.11,12.63,13,212317,0
2009-08-04,12.86,13.15,12.72,12.98,131875,0
2009-08-05,12.84,13.5,12.82,13.43,292735,0
2009-08-06,13.47,13.62,13.16,13.5,305622,0
2009-08-07,13.79,14.07,13.64,13.86,192465,0
2009-08-10,13.74,14.07,13.64,13.84,176810,0
2009-08-11,13.79,13.86,13.48,13.57,174623,0
2009-08-12,13.62,14.15,13.53,13.82,216860,0
2009-08-13,13.88,13.99,13.39,13.6,156015,0
2009-08-14,13.64,13.64,12.66,13.1,209802,0
2009-08-17,12.69,13,12.5,12.85,184743,0
2009-08-18,12.96,13.2,12.75,13.13,193731,0
2009-08-19,13.06,13.54,12.83,13.46,233825,0
2009-08-20,13.47,14,13.46,13.99,141252,0
2009-08-21,14.17,14.59,13.8,14.08,320130,0
2009-08-24,14.11,14.46,14.1,14.16,166045,0
2009-08-25,14.33,14.37,14.02,14.18,405259,0
2009-08-26,14.08,14.08,11.96,12.24,1268744,0
2009-08-27,12.38,12.44,11.51,11.73,903504,0
2009-08-28,11.81,11.94,11.26,11.52,408303,0
2009-08-31,11.4,11.5,11.18,11.22,385474,0
2009-09-01,11.47,12.55,11.44,11.63,914134,0
2009-09-02,11.55,11.91,11.45,11.54,777724,0
2009-09-03,11.61,12.3,11.57,12.19,424604,0
2009-09-04,12.1,12.3,11.85,12.21,182475,0
2009-09-08,12.3,12.5,12.24,12.43,169985,0
2009-09-09,12.39,13.07,12.39,12.75,259059,0
2009-09-10,12.78,13,12.5,12.97,163463,0
2009-09-11,13.04,13.18,12.5,12.74,206414,0
2009-09-14,12.62,12.95,12.55,12.88,184965,0
2009-09-15,12.83,13.08,12.82,12.97,172928,0
2009-09-16,12.99,13.25,12.89,13.06,137013,0
2009-09-17,13.03,13.46,12.86,13.07,141097,0
2009-09-18,13.15,13.93,13.14,13.88,430682,0
2009-09-21,13.79,13.79,13.41,13.45,184080,0
2009-09-22,13.61,13.74,13.07,13.31,172934,0
2009-09-23,13.39,13.39,12.94,12.96,226818,0
2009-09-24,12.96,13.1,12.16,12.34,268674,0
2009-09-25,12.35,12.44,12.08,12.15,173366,0
2009-09-28,12.27,12.69,12.02,12.49,269689,0
2009-09-29,12.45,12.74,12.31,12.52,275102,0
2009-09-30,12.52,12.71,12.27,12.3,407383,0
2009-10-01,12.3,12.32,11.54,11.55,260268,0
2009-10-02,11.35,11.85,11.29,11.57,282561,0
2009-10-05,11.76,12.21,11.47,12.16,276572,0
2009-10-06,12.37,12.53,12.17,12.43,177477,0
2009-10-07,12.42,12.63,12.2,12.22,167981,0
2009-10-08,12.28,12.64,12.23,12.25,144190,0
2009-10-09,12.18,12.44,11.98,12.15,233920,0
2009-10-12,12.29,12.65,12.19,12.21,124705,0
2009-10-13,12.16,12.21,11.71,11.98,193355,0
2009-10-14,12.12,12.3,11.98,12.28,125496,0
2009-10-15,12.19,12.29,11.87,12.03,154795,0
2009-10-16,11.99,12,11.56,11.84,225776,0
2009-10-19,11.92,12.06,11.67,11.84,203830,0
2009-10-20,11.87,11.87,10.91,11.17,251057,0
2009-10-21,11.17,11.77,11.05,11.08,259770,0
2009-10-22,11.1,11.48,10.57,11.36,209446,0
2009-10-23,11.43,11.46,10.55,10.59,234085,0
2009-10-26,10.64,11.11,10.37,10.41,281033,0
2009-10-27,10.49,10.85,10.25,10.62,247722,0
2009-10-28,10.56,10.7,10.03,10.08,719972,0
2009-10-29,10.16,10.95,10.14,10.42,330928,0
2009-10-30,10.33,10.4,9.73,9.88,320095,0
2009-11-02,9.9,10.17,9.45,9.75,218908,0
2009-11-03,9.63,10.21,9.52,10.18,245797,0
2009-11-04,10.36,10.4,9.89,9.93,236914,0
2009-11-05,10.06,10.68,10.06,10.67,230732,0
2009-11-06,10.51,10.8,10.38,10.55,167534,0
2009-11-09,10.66,10.88,10.56,10.87,111460,0
2009-11-10,10.77,10.86,10.14,10.4,185930,0
2009-11-11,10.52,10.74,10.39,10.58,150632,0
2009-11-12,10.68,10.68,10.1,10.13,267831,0
2009-11-13,10.15,10.37,9.95,10.2,158334,0
2009-11-16,10.35,10.97,10.28,10.86,198496,0
2009-11-17,10.75,10.89,10.48,10.52,307729,0
2009-11-18,10.47,10.58,9.97,10,332060,0
2009-11-19,9.87,9.95,9.51,9.54,338857,0
2009-11-20,9.44,9.7,8.86,8.99,666128,0
2009-11-23,9.19,9.29,8.57,8.61,1247886,0
2009-11-24,8.2,8.94,8.19,8.6,1187398,0
2009-11-25,8.55,8.55,7.71,7.79,886311,0
2009-11-27,7.54,8.25,7.5,7.87,317880,0
2009-11-30,7.85,7.89,7.71,7.79,481648,0
2009-12-01,7.98,8.26,7.94,8.26,946071,0
2009-12-02,8.1,8.18,7.87,8.03,838436,0
2009-12-03,8.03,8.12,7.9,7.92,491332,0
2009-12-04,8.19,8.46,8.07,8.37,407521,0
2009-12-07,8.33,8.43,8.16,8.28,213934,0
2009-12-08,8.1,8.21,7.95,8.14,586651,0
2009-12-09,8.1,8.3,8.01,8.25,353331,0
2009-12-10,8.29,8.4,8.11,8.22,244119,0
2009-12-11,8.25,8.38,8.08,8.37,234146,0
2009-12-14,8.43,8.48,8.27,8.32,312474,0
2009-12-15,8.21,8.43,8.16,8.22,266287,0
2009-12-16,8.3,8.57,8.27,8.55,446302,0
2009-12-17,8.42,8.57,8.28,8.52,300771,0
2009-12-18,8.5,8.67,8.09,8.09,4430290,0
2009-12-21,8.17,8.5,8.16,8.48,366985,0
2009-12-22,8.24,8.24,7.92,8.1,746298,0
2009-12-23,8.12,8.31,8.1,8.2,270327,0
2009-12-24,8.24,8.51,8.2,8.35,130965,0
2009-12-28,8.35,8.35,8.09,8.16,288623,0
2009-12-29,8.21,8.31,8.15,8.2,210158,0
2009-12-30,8.22,8.3,8.15,8.24,204784,0
2009-12-31,8.21,8.46,8.03,8.03,329469,0
2010-01-04,8.13,8.36,8.13,8.31,238618,0
2010-01-05,8.32,8.38,8.2,8.29,221991,0
2010-01-06,8.23,8.62,8.23,8.56,404153,0
2010-01-07,8.53,8.84,8.51,8.82,232833,0
2010-01-08,8.75,8.78,8.6,8.67,227048,0
2010-01-11,8.72,8.77,8.61,8.68,141049,0
2010-01-12,8.62,8.63,8.48,8.6,361644,0
2010-01-13,8.65,8.96,8.5,8.92,271383,0
2010-01-14,8.86,9.16,8.82,9.11,315380,0
2010-01-15,9.15,9.15,8.55,8.71,452376,0
2010-01-19,8.78,9.2,8.73,9.17,342001,0
2010-01-20,9.1,9.1,8.73,8.82,325068,0
2010-01-21,8.87,9.03,8.66,8.71,372025,0
2010-01-22,8.72,8.79,8.34,8.43,306879,0
2010-01-25,8.46,8.51,8.36,8.39,220756,0
2010-01-26,8.33,8.58,8.3,8.35,190012,0
2010-01-27,8.27,8.4,8.18,8.37,163287,0
2010-01-28,8.36,8.4,8.18,8.23,310382,0
2010-01-29,8.28,8.39,8.16,8.17,300793,0
2010-02-01,8.24,8.24,8.02,8.12,211047,0
2010-02-02,8.16,8.3,8.07,8.2,222789,0
2010-02-03,8.13,8.24,8.02,8.1,160091,0
2010-02-04,8,8.13,7.96,8,282934,0
2010-02-05,8,8.06,7.75,8.02,249055,0
2010-02-08,7.97,7.99,7.77,7.8,291641,0
2010-02-09,7.92,8,7.77,7.85,210267,0
2010-02-10,7.79,7.97,7.73,7.75,354816,0
2010-02-11,7.74,7.95,7.72,7.93,546844,0
2010-02-12,7.86,8.04,7.79,7.91,583490,0
2010-02-16,7.98,8.14,7.93,8.04,635693,0
2010-02-17,8.09,8.36,8.03,8.28,364993,0
2010-02-18,8.3,8.49,8.2,8.47,514314,0
2010-02-19,8.46,8.7,8.42,8.61,316161,0
2010-02-22,8.65,8.76,8.45,8.76,304396,0
2010-02-23,8.69,8.77,8.14,8.23,949492,0
2010-02-24,8.45,9.71,8.31,9.31,1626028,0
2010-02-25,9.19,9.19,8.77,9.12,728520,0
2010-02-26,9.1,9.15,8.89,9.03,198978,0
2010-03-01,8.97,8.99,8.6,8.85,590936,0
2010-03-02,8.84,9.02,8.8,8.83,753062,0
2010-03-03,8.82,8.82,8.47,8.77,772894,0
2010-03-04,8.81,8.9,8.53,8.6,510888,0
2010-03-05,8.6,8.74,8.58,8.73,312161,0
2010-03-08,8.65,8.85,8.65,8.82,212218,0
2010-03-09,8.75,9.06,8.69,8.75,1057520,0
2010-03-10,8.72,8.8,8.52,8.52,483356,0
2010-03-11,8.49,8.64,8.35,8.5,473837,0
2010-03-12,8.52,9.19,8.52,9.01,627445,0
2010-03-15,9.02,9.02,8.8,8.84,123336,0
2010-03-16,8.87,8.93,8.73,8.79,167680,0
2010-03-17,8.84,8.97,8.78,8.8,118958,0
2010-03-18,8.77,8.83,8.61,8.74,181971,0
2010-03-19,8.8,9.2,8.77,9.19,599632,0
2010-03-22,9.08,9.3,9.07,9.28,205378,0
2010-03-23,9.29,9.37,9.15,9.33,239237,0
2010-03-24,9.3,9.37,9.09,9.13,256730,0
2010-03-25,9.18,9.31,8.92,8.94,151498,0
2010-03-26,8.94,9.11,8.82,8.91,150930,0
2010-03-29,8.93,9.04,8.8,9,216359,0
2010-03-30,9.05,9.13,8.89,8.96,177662,0
2010-03-31,8.89,9.25,8.77,8.77,396774,0
2010-04-01,8.85,9.17,8.85,9.16,174152,0
2010-04-05,9.18,9.51,9.16,9.5,200699,0
2010-04-06,9.46,9.63,9.46,9.55,281869,0
2010-04-07,9.49,9.66,9.36,9.43,210520,0
2010-04-08,9.42,9.67,9.25,9.65,230517,0
2010-04-09,9.62,9.9,9.62,9.85,174585,0
2010-04-12,9.89,9.91,9.75,9.78,239698,0
2010-04-13,9.77,9.77,9.38,9.49,158344,0
2010-04-14,9.57,9.84,9.46,9.81,135911,0
2010-04-15,9.85,9.94,9.73,9.93,156007,0
2010-04-16,9.94,10.08,9.86,10.04,336891,0
2010-04-19,9.96,10.18,9.69,9.93,173518,0
2010-04-20,9.94,10.23,9.87,10.22,265762,0
2010-04-21,10.17,10.62,10.17,10.58,268862,0
2010-04-22,10.45,10.61,10.27,10.59,191786,0
2010-04-23,10.55,10.81,10.45,10.79,325363,0
2010-04-26,10.72,10.97,10.72,10.8,317950,0
2010-04-27,10.78,10.96,10.36,10.45,306443,0
2010-04-28,10.51,10.83,10.51,10.7,213491,0
2010-04-29,10.77,11.13,10.71,11.13,184818,0
2010-04-30,11.1,11.38,10.62,10.62,228219,0
2010-05-03,10.7,10.95,10.7,10.94,203584,0
2010-05-04,10.84,10.84,10.49,10.68,304478,0
2010-05-05,10.54,10.6,10.03,10.09,281614,0
2010-05-06,9.99,10.38,9.24,9.96,483151,0
2010-05-07,9.95,10.01,9.23,9.3,565292,0
2010-05-10,9.58,9.82,9.5,9.76,313956,0
2010-05-11,9.6,10.01,9.6,9.83,388322,0
2010-05-12,9.9,10.21,9.83,10.18,434391,0
2010-05-13,10.17,10.27,10,10.08,222424,0
2010-05-14,9.97,9.99,9.58,9.68,242036,0
2010-05-17,9.71,9.78,9.25,9.75,419012,0
2010-05-18,9.93,9.97,9.39,9.44,233576,0
2010-05-19,9.38,9.46,9.05,9.18,289435,0
2010-05-20,8.93,8.98,8.54,8.54,361038,0
2010-05-21,8.36,8.71,8.36,8.61,392952,0
2010-05-24,8.61,8.72,8.39,8.43,331244,0
2010-05-25,8.24,8.5,7.92,8.5,476161,0
2010-05-26,8.72,10.04,8.72,9.56,1032945,0
2010-05-27,9.88,9.99,9.66,9.9,342850,0
2010-05-28,9.89,10.09,9.7,9.88,269132,0
2010-06-01,9.8,9.86,9.31,9.32,610132,0
2010-06-02,9.4,9.53,9.3,9.51,352331,0
2010-06-03,9.48,9.73,9.45,9.59,264104,0
2010-06-04,9.34,9.43,9.19,9.26,476378,0
2010-06-07,9.29,9.38,8.82,8.85,370132,0
2010-06-08,8.87,9.04,8.69,8.72,530411,0
2010-06-09,8.8,9.02,8.75,8.83,342786,0
2010-06-10,9,9.14,8.88,9.12,293711,0
2010-06-11,9,9.24,8.88,9.1,325207,0
2010-06-14,9.21,9.45,9.06,9.1,202250,0
2010-06-15,9.14,9.4,9.1,9.36,372636,0
2010-06-16,9.28,9.45,9.14,9.32,282542,0
2010-06-17,9.32,9.42,9.05,9.17,287396,0
2010-06-18,9.27,9.45,9.15,9.33,693859,0
2010-06-21,9.61,9.62,9.18,9.25,323366,0
2010-06-22,9.28,9.54,9.06,9.08,270918,0
2010-06-23,9.08,9.62,8.95,9.45,340884,0
2010-06-24,9.34,9.62,9.27,9.39,281254,0
2010-06-25,9.44,9.65,9.36,9.55,428667,0
2010-06-28,9.59,9.64,9.36,9.51,283792,0
2010-06-29,9.32,9.32,8.75,8.83,391096,0
2010-06-30,8.85,9,8.48,8.55,389614,0
2010-07-01,8.5,8.59,8.03,8.23,519533,0
2010-07-02,8.28,8.37,7.93,8.05,326544,0
2010-07-06,8.16,8.35,7.87,7.95,352246,0
2010-07-07,8,8.19,7.85,8.19,295269,0
2010-07-08,8.29,8.38,8.03,8.2,288704,0
2010-07-09,8.21,8.6,8.12,8.59,324097,0
2010-07-12,8.55,8.61,8.27,8.38,230092,0
2010-07-13,8.5,8.81,8.43,8.77,477783,0
2010-07-14,8.7,8.77,8.51,8.65,197617,0
2010-07-15,8.63,8.64,8.35,8.51,132443,0
2010-07-16,8.42,8.48,8.07,8.09,278893,0
2010-07-19,8.1,8.21,7.91,8.19,187580,0
2010-07-20,8.05,8.3,8.03,8.29,159792,0
2010-07-21,8.33,8.45,8.13,8.14,159119,0
2010-07-22,8.21,8.92,8.21,8.87,339138,0
2010-07-23,8.8,9.05,8.73,9,329280,0
2010-07-26,9.02,9.38,8.95,9.37,197459,0
2010-07-27,9.45,9.57,9.33,9.41,173872,0
2010-07-28,9.43,9.48,9.04,9.11,192625,0
2010-07-29,9.17,9.21,8.82,9.11,155943,0
2010-07-30,8.93,9.19,8.91,9.05,262045,0
2010-08-02,9.24,9.43,9.24,9.26,198139,0
2010-08-03,9.39,9.66,9.19,9.24,285236,0
2010-08-04,9.31,9.43,9.15,9.32,200427,0
2010-08-05,9.25,9.46,9.19,9.36,249977,0
2010-08-06,9.14,9.42,9.07,9.31,171862,0
2010-08-09,9.42,9.51,9.3,9.39,162912,0
2010-08-10,9.28,9.32,9,9.18,162327,0
2010-08-11,9.04,9.04,8.64,8.66,278037,0
2010-08-12,8.44,8.57,8.38,8.42,224056,0
2010-08-13,8.4,8.48,8.27,8.34,201848,0
2010-08-16,8.25,8.57,8.23,8.37,123799,0
2010-08-17,8.53,8.95,8.48,8.87,191862,0
2010-08-18,8.87,8.99,8.73,8.94,210950,0
2010-08-19,8.87,8.94,8.52,8.63,273033,0
2010-08-20,8.61,8.71,8.43,8.71,208138,0
2010-08-23,8.75,8.77,8.41,8.41,383451,0
2010-08-24,8.33,8.55,8.22,8.51,445993,0
2010-08-25,8.5,8.67,7.65,7.85,1098395,0
2010-08-26,7.88,7.97,7.42,7.45,532169,0
2010-08-27,7.53,7.89,7.3,7.86,467411,0
2010-08-30,7.78,8,7.76,7.87,305883,0
2010-08-31,7.84,8.16,7.84,8.04,328935,0
2010-09-01,8.21,8.36,8.19,8.28,377124,0
2010-09-02,8.31,8.51,8.28,8.48,329208,0
2010-09-03,8.6,8.77,8.41,8.58,325850,0
2010-09-07,8.54,8.56,8.35,8.39,250556,0
2010-09-08,8.41,8.5,8.16,8.21,270063,0
2010-09-09,8.33,8.36,8.11,8.23,269317,0
2010-09-10,8.29,8.41,8.22,8.29,314367,0
2010-09-13,8.39,8.63,8.38,8.52,369316,0
2010-09-14,8.51,8.62,8.38,8.54,234000,0
2010-09-15,8.52,8.78,8.43,8.73,211221,0
2010-09-16,8.69,8.74,8.6,8.71,232840,0
2010-09-17,8.79,8.84,8.5,8.71,273604,0
2010-09-20,8.72,9.17,8.64,9.15,387225,0
2010-09-21,9.17,9.2,9.08,9.11,257424,0
2010-09-22,9.09,9.22,8.87,8.97,273746,0
2010-09-23,8.88,9.25,8.81,8.96,298634,0
2010-09-24,9.1,9.37,9.1,9.37,266533,0
2010-09-27,9.4,9.56,9.27,9.51,277169,0
2010-09-28,9.55,9.7,9.27,9.64,348251,0
2010-09-29,9.65,9.93,9.59,9.76,247131,0
2010-09-30,9.88,10.09,9.8,9.99,330259,0
2010-10-01,10.08,10.19,9.87,10.11,234347,0
2010-10-04,10.09,10.25,9.97,10,367916,0
2010-10-05,10.11,10.46,10,10.42,374866,0
2010-10-06,10.42,10.57,10.2,10.24,327815,0
2010-10-07,10.35,10.41,10.11,10.26,364204,0
2010-10-08,10.26,10.8,10.26,10.73,306463,0
2010-10-11,10.69,10.93,10.61,10.72,228470,0
2010-10-12,10.66,10.78,10.4,10.53,377751,0
2010-10-13,10.59,10.97,10.57,10.89,348111,0
2010-10-14,10.84,10.99,10.75,10.89,297357,0
2010-10-15,11.01,11.02,10.75,10.76,282297,0
2010-10-18,10.8,11.05,10.68,11.03,162444,0
2010-10-19,10.84,11.09,10.58,10.6,344060,0
2010-10-20,10.7,11.09,10.69,10.96,295271,0
2010-10-21,11,11.17,10.85,11.05,256412,0
2010-10-22,11.08,11.17,10.99,11.06,240858,0
2010-10-25,11.19,11.46,11.19,11.32,213098,0
2010-10-26,11.27,11.27,10.87,10.9,409677,0
2010-10-27,10.83,10.83,10.4,10.7,340900,0
2010-10-28,10.78,10.83,10.45,10.66,253519,0
2010-10-29,10.61,10.83,10.49,10.7,243265,0
2010-11-01,10.79,11.04,10.65,10.84,257060,0
2010-11-02,11.01,11.17,10.86,11.15,229039,0
2010-11-03,11.18,11.26,10.93,11.06,262703,0
2010-11-04,11.25,11.56,11.25,11.51,239776,0
2010-11-05,11.46,11.6,11.43,11.53,205939,0
2010-11-08,11.52,11.65,11.43,11.52,183918,0
2010-11-09,11.56,11.57,11.2,11.26,119524,0
2010-11-10,11.32,11.63,11.26,11.63,168625,0
2010-11-11,11.49,11.6,11.43,11.48,117223,0
2010-11-12,11.38,11.44,11.11,11.17,106174,0
2010-11-15,11.27,11.31,10.99,11.02,143907,0
2010-11-16,10.92,11.05,10.85,10.98,249861,0
2010-11-17,11.01,11.17,10.9,11.04,190587,0
2010-11-18,11.19,11.49,11.19,11.35,187970,0
2010-11-19,11.32,11.33,11.02,11.18,170792,0
2010-11-22,11.15,11.28,10.96,11.15,256705,0
2010-11-23,11.17,12.55,11.17,12.47,1283056,0
2010-11-24,12.7,13.11,12.36,12.7,585747,0
2010-11-26,12.6,12.87,12.53,12.75,117554,0
2010-11-29,12.72,13.09,12.72,13.03,444820,0
2010-11-30,12.92,13.23,12.81,13.22,687380,0
2010-12-01,13.43,13.76,13.41,13.47,588413,0
2010-12-02,13.51,13.86,13.36,13.66,356100,0
2010-12-03,13.46,13.76,13.41,13.72,355038,0
2010-12-06,13.71,13.84,13.63,13.75,298961,0
2010-12-07,13.92,13.99,13.74,13.87,523413,0
2010-12-08,13.84,13.99,13.77,13.8,676924,0
2010-12-09,13.91,14.18,13.81,14.1,343512,0
2010-12-10,14.1,14.78,14.08,14.65,472986,0
2010-12-13,14.72,14.82,14.39,14.39,353864,0
2010-12-14,14.48,14.86,14.41,14.62,315085,0
2010-12-15,14.81,15.04,14.58,14.59,295483,0
2010-12-16,14.64,14.69,14.36,14.45,425548,0
2010-12-17,14.39,14.39,13.78,13.88,760313,0
2010-12-20,13.99,14.43,13.97,14.23,395597,0
2010-12-21,14.34,14.88,14.34,14.62,173550,0
2010-12-22,14.63,14.65,14.41,14.49,129905,0
2010-12-23,14.47,14.55,14.37,14.48,102343,0
2010-12-27,14.44,14.84,14.38,14.83,161776,0
2010-12-28,14.91,14.99,14.76,14.89,241434,0
2010-12-29,14.89,15.06,14.89,15.01,200294,0
2010-12-30,15,15.09,14.97,14.98,361747,0
2010-12-31,14.97,15.09,14.71,14.75,186176,0
2011-01-03,14.91,15.23,14.85,14.9,363443,0
2011-01-04,14.96,14.97,14.37,14.64,325052,0
2011-01-05,14.55,15.05,14.53,15.04,339213,0
2011-01-06,15.02,15.35,15,15.27,354694,0
2011-01-07,15.27,15.37,14.97,15.31,328091,0
2011-01-10,15.17,15.29,14.96,15.12,156763,0
2011-01-11,15.25,15.41,15.13,15.41,226570,0
2011-01-12,15.61,15.63,15.35,15.5,220705,0
2011-01-13,15.53,15.77,15.51,15.62,199154,0
2011-01-14,15.45,16.03,15.41,15.87,198820,0
2011-01-18,16.4,16.85,16.19,16.55,606078,0
2011-01-19,16.56,16.57,15.68,15.72,380840,0
2011-01-20,15.62,15.84,15.29,15.63,272752,0
2011-01-21,15.82,15.93,15.52,15.75,306175,0
2011-01-24,15.91,16.91,15.8,16.79,386351,0
2011-01-25,16.8,16.8,16.13,16.5,420958,0
2011-01-26,16.5,17.13,16.4,16.62,375927,0
2011-01-27,16.66,16.73,16.32,16.35,336898,0
2011-01-28,16.38,16.42,15.63,15.63,337783,0
2011-01-31,15.7,16.34,15.51,16.07,324638,0
2011-02-01,16.21,16.78,16.21,16.74,310571,0
2011-02-02,16.53,16.7,16.32,16.36,168368,0
2011-02-03,16.36,16.45,15.91,16.33,324948,0
2011-02-04,16.35,16.46,16.12,16.17,133594,0
2011-02-07,16.17,16.69,16.17,16.48,204844,0
2011-02-08,16.46,16.55,16.18,16.32,178427,0
2011-02-09,16.22,16.33,16,16.09,158800,0
2011-02-10,16,16.2,15.91,15.98,212017,0
2011-02-11,15.95,16.09,15.82,16.05,127867,0
2011-02-14,16.08,16.2,15.95,16.14,126405,0
2011-02-15,16.04,16.7,16.04,16.32,297813,0
2011-02-16,16.4,16.46,16.14,16.3,120495,0
2011-02-18,16.58,16.67,16.45,16.58,194075,0
2011-02-22,16.39,16.47,15.98,16.07,516575,0
2011-02-23,16.01,16.1,15.25,15.67,670410,0
2011-02-24,15.75,16.15,15.64,16.02,390775,0
2011-02-25,16.39,16.85,16.33,16.65,393294,0
2011-02-28,16.91,17.37,16.73,17.26,703110,0
2011-03-01,18.23,18.23,16.53,16.89,836426,0
2011-03-02,15.82,17.64,15.6,16.78,1483444,0
2011-03-03,16.96,17.25,16.84,16.97,495613,0
2011-03-04,16.91,17,16.42,16.64,323388,0
2011-03-07,16.65,16.65,15.71,15.88,342059,0
2011-03-08,15.85,16.55,15.79,16.16,918037,0
2011-03-09,16.08,16.47,16.06,16.26,389956,0
2011-03-10,15.98,16.09,15.7,15.92,405428,0
2011-03-11,15.79,16.24,15.68,16.16,460077,0
2011-03-14,16.05,16.27,15.81,16.15,596867,0
2011-03-15,15.56,15.88,15.47,15.75,420477,0
2011-03-16,15.68,15.95,15.54,15.56,396987,0
2011-03-17,15.88,16.07,15.6,15.9,278374,0
2011-03-18,16.1,16.24,15.74,15.81,507121,0
2011-03-21,16.09,17.03,16.04,16.9,505279,0
2011-03-22,16.97,17,16.61,16.71,287668,0
2011-03-23,16.71,16.92,16.41,16.84,261055,0
2011-03-24,16.92,17.1,16.83,16.96,290133,0
2011-03-25,17.1,17.71,17.1,17.49,420178,0
2011-03-28,17.7,17.7,17,17.03,279035,0
2011-03-29,17.09,17.56,16.95,17.51,289929,0
2011-03-30,17.57,17.6,17.44,17.5,240902,0
2011-03-31,17.55,17.63,17.06,17.34,424282,0
2011-04-01,17.54,17.54,17.26,17.28,233364,0
2011-04-04,17.39,17.42,17.15,17.28,263086,0
2011-04-05,17.22,17.73,17.09,17.45,337241,0
2011-04-06,17.49,17.64,17.1,17.29,148865,0
2011-04-07,17.29,17.33,16.78,16.78,252915,0
2011-04-08,16.93,16.96,16.19,16.35,225339,0
2011-04-11,16.32,16.52,15.87,15.97,187779,0
2011-04-12,15.8,15.94,15.27,15.35,263844,0
2011-04-13,15.43,15.46,14.77,14.83,657572,0
2011-04-14,14.66,15.2,14.59,15.11,306145,0
2011-04-15,15.05,15.08,14.81,14.88,298553,0
2011-04-18,14.6,14.67,14.19,14.4,330609,0
2011-04-19,14.46,14.64,14.33,14.45,284632,0
2011-04-20,14.76,14.99,14.63,14.96,236033,0
2011-04-21,15.07,15.08,14.82,14.87,192773,0
2011-04-25,14.83,14.88,14.56,14.74,171790,0
2011-04-26,14.8,14.81,14.43,14.47,227586,0
2011-04-27,14.4,14.67,14.06,14.58,400352,0
2011-04-28,14.58,14.59,14.24,14.57,211628,0
2011-04-29,14.64,15.02,14.42,14.86,300713,0
2011-05-02,15.02,15.02,14.4,14.43,241510,0
2011-05-03,14.38,14.73,14.3,14.48,292114,0
2011-05-04,14.45,14.66,14.23,14.27,342568,0
2011-05-05,14.16,14.84,14.07,14.53,460164,0
2011-05-06,14.86,14.96,14.52,14.6,232960,0
2011-05-09,14.57,15.03,14.49,15.01,194047,0
2011-05-10,15.15,15.47,15.06,15.4,253278,0
2011-05-11,15.29,15.29,14.63,14.76,168417,0
2011-05-12,14.66,15.17,14.51,15.07,213338,0
2011-05-13,15.11,15.18,14.61,14.69,145905,0
2011-05-16,14.55,14.99,14.48,14.72,281600,0
2011-05-17,14.57,14.79,14.41,14.69,246761,0
2011-05-18,14.77,14.94,14.66,14.89,151672,0
2011-05-19,15.02,15.17,14.69,14.98,183158,0
2011-05-20,14.85,14.94,14.59,14.83,253889,0
2011-05-23,14.54,14.61,14.37,14.38,196380,0
2011-05-24,14.48,14.54,13.88,14.34,563908,0
2011-05-25,17,17,15.54,15.9,1307358,0
2011-05-26,15.8,16.81,15.74,16.81,500556,0
2011-05-27,16.83,16.99,16.57,16.67,258264,0
2011-05-31,16.91,17.17,16.54,17.09,568661,0
2011-06-01,17.09,17.17,16,16,564367,0
2011-06-02,16.06,16.57,16.06,16.39,306127,0
2011-06-03,16.04,16.09,15.75,15.79,255139,0
2011-06-06,15.72,15.82,14.84,14.85,460781,0
2011-06-07,15,15.43,14.88,15.03,314616,0
2011-06-08,14.92,15,14.68,14.75,414266,0
2011-06-09,14.79,14.94,14.58,14.7,239414,0
2011-06-10,14.62,14.86,14.32,14.54,262461,0
2011-06-13,14.57,14.68,14.35,14.4,248245,0
2011-06-14,14.58,15.08,14.5,15.04,287951,0
2011-06-15,14.8,15.25,14.72,14.76,273001,0
2011-06-16,14.74,14.99,14.44,14.8,242198,0
2011-06-17,14.99,15.3,14.85,15.03,548336,0
2011-06-20,14.95,15.28,14.94,15.12,237761,0
2011-06-21,15.3,15.8,15.28,15.65,180865,0
2011-06-22,15.54,15.87,15.35,15.59,138607,0
2011-06-23,15.25,15.37,14.96,15.3,249474,0
2011-06-24,15.38,15.46,14.91,14.94,504089,0
2011-06-27,14.93,15.33,14.7,15.25,252480,0
2011-06-28,15.26,15.65,15.21,15.6,158653,0
2011-06-29,15.69,16,15.63,15.85,203341,0
2011-06-30,15.9,16.4,15.85,16.34,256806,0
2011-07-01,16.31,16.71,16.12,16.48,264884,0
2011-07-05,16.49,16.75,16.34,16.64,211963,0
2011-07-06,16.58,17.34,16.47,17.1,370989,0
2011-07-07,17.27,17.51,17.13,17.43,314729,0
2011-07-08,17.04,17.68,16.92,17.65,432288,0
2011-07-11,17.3,17.41,16.73,16.94,336961,0
2011-07-12,16.85,17.1,16.72,16.78,171253,0
2011-07-13,16.88,17.59,16.88,17.07,199938,0
2011-07-14,17.13,17.32,16.54,16.67,195111,0
2011-07-15,16.73,17.29,16.73,17.24,561052,0
2011-07-18,17.15,17.21,16.78,17.03,237126,0
2011-07-19,17.21,17.6,17.14,17.53,181192,0
2011-07-20,17.56,17.58,17.13,17.38,117188,0
2011-07-21,17.35,18.78,17.35,18.56,539227,0
2011-07-22,18.55,18.55,18.06,18.16,344699,0
2011-07-25,17.93,18.58,17.75,18.18,202252,0
2011-07-26,18.22,18.34,17.92,17.95,175285,0
2011-07-27,17.82,17.82,16.89,16.99,304286,0
2011-07-28,16.96,17.2,16.73,17.06,280005,0
2011-07-29,16.74,17.36,16.6,17.04,410989,0
2011-08-01,17.33,17.35,16.82,17.26,361965,0
2011-08-02,17.07,17.51,16.65,16.7,507191,0
2011-08-03,16.85,16.87,15.94,16.27,408244,0
2011-08-04,15.94,15.99,14.98,15,368533,0
2011-08-05,15.27,15.39,14.1,14.85,573096,0
2011-08-08,14.17,14.59,13.09,13.09,580730,0
2011-08-09,13.52,13.84,12.65,13.81,564482,0
2011-08-10,13.22,13.45,12.57,12.59,493568,0
2011-08-11,12.74,13.7,12.42,13.47,437789,0
2011-08-12,13.65,13.73,13,13.33,452033,0
2011-08-15,13.55,13.75,13.31,13.62,165342,0
2011-08-16,13.44,13.96,13.37,13.75,403325,0
2011-08-17,13.82,14.14,13.82,13.94,409927,0
2011-08-18,13.33,13.33,12.51,12.62,298781,0
2011-08-19,12.28,12.89,12.26,12.66,501233,0
2011-08-22,13.02,13.1,12.66,12.79,524459,0
2011-08-23,12.87,13.86,12.75,13.83,632357,0
2011-08-24,15.95,16.15,14.79,15.97,2055829,0
2011-08-25,16.22,16.85,16,16.37,1121995,0
2011-08-26,16.24,17.51,16,17.3,791529,0
2011-08-29,17.66,18.43,17.51,18.42,724342,0
2011-08-30,18.2,18.84,17.92,18.68,547722,0
2011-08-31,18.85,18.85,17.74,18.23,648537,0
2011-09-01,18.18,18.4,17.38,17.48,422569,0
2011-09-02,16.95,17.71,16.93,17.06,296546,0
2011-09-06,16.49,17.7,16.43,17.64,601928,0
2011-09-07,17.99,18.62,17.81,18.43,538729,0
2011-09-08,18.12,18.37,17.35,17.57,348980,0
2011-09-09,17.4,17.64,16.88,17.32,333149,0
2011-09-12,17.03,17.91,16.95,17.61,442510,0
2011-09-13,17.72,18.02,17.3,17.94,303334,0
2011-09-14,18.1,18.14,17.21,17.55,484860,0
2011-09-15,17.82,18.51,17.45,18.4,385159,0
2011-09-16,18.55,18.73,18.07,18.28,455113,0
2011-09-19,18.07,18.6,17.89,18.18,371984,0
2011-09-20,18.28,18.54,17.4,17.48,307277,0
2011-09-21,17.61,18.62,17.52,17.59,704266,0
2011-09-22,16.55,17.2,15.79,16.1,552909,0
2011-09-23,15.91,16.51,15.91,16.16,448296,0
2011-09-26,16.41,16.49,15.79,16.45,439099,0
2011-09-27,16.74,17.03,16.14,16.36,548039,0
2011-09-28,16.41,16.44,15.48,15.74,637439,0
2011-09-29,16.19,16.33,15.55,16.22,259508,0
2011-09-30,15.87,16.09,15.27,15.3,275979,0
2011-10-03,15.19,15.51,14.15,14.27,455006,0
2011-10-04,14.18,15.99,14,15.82,513981,0
2011-10-05,15.68,16.18,15.26,15.99,377951,0
2011-10-06,15.88,16.86,15.81,16.27,418125,0
2011-10-07,16.41,16.55,15.59,15.97,294740,0
2011-10-10,16.4,16.71,15.92,16.31,346041,0
2011-10-11,16.08,17.2,16.06,17.1,367496,0
2011-10-12,17.25,17.7,17.17,17.46,534943,0
2011-10-13,17.29,17.74,16.97,17.65,294746,0
2011-10-14,17.88,17.98,17.22,17.64,166560,0
2011-10-17,17.4,17.55,16.88,17.12,304124,0
2011-10-18,17.16,17.85,16.76,17.22,364953,0
2011-10-19,17.05,17.23,16.25,16.77,501697,0
2011-10-20,16.88,17.67,16.5,17.56,594157,0
2011-10-21,17.98,18.34,17.69,18.29,370282,0
2011-10-24,18.39,19.16,18.25,18.86,353272,0
2011-10-25,18.57,18.76,18.07,18.2,467695,0
2011-10-26,18.6,18.6,17.7,18.37,274491,0
2011-10-27,19.06,20.5,18.94,20.11,714152,0
2011-10-28,20.29,20.95,19.95,20.2,524927,0
2011-10-31,19.79,20.08,19.43,19.43,208460,0
2011-11-01,18.34,19.18,18.2,18.79,320873,0
2011-11-02,19.17,19.91,19.06,19.63,310907,0
2011-11-03,20,20.42,19.35,20.33,265718,0
2011-11-04,19.36,19.58,18.8,19.49,664657,0
2011-11-07,19.47,19.7,18.92,19.54,384165,0
2011-11-08,19.78,19.86,18.99,19.49,379438,0
2011-11-09,18.76,19.02,18.5,18.56,388853,0
2011-11-10,18.92,19.03,18.29,18.64,203388,0
2011-11-11,19.02,19.88,18.9,19.68,305575,0
2011-11-14,19.53,19.9,19.35,19.83,258767,0
2011-11-15,19.76,20.52,19.64,20.26,340170,0
2011-11-16,19.99,20.75,19.85,20.12,446203,0
2011-11-17,20.06,20.48,19.83,20.14,597536,0
2011-11-18,20.27,20.42,19.45,19.54,476072,0
2011-11-21,19.05,19.77,18.72,19.27,917177,0
2011-11-22,18.78,20.15,17.42,18.87,1500703,0
2011-11-23,18.71,18.71,17.85,18.31,553629,0
2011-11-25,18.2,18.45,17.84,17.86,235178,0
2011-11-28,18.52,19.18,18.52,19.08,682667,0
2011-11-29,19.14,19.14,18.62,18.72,515632,0
2011-11-30,19.74,20.11,19.46,20.05,624138,0
2011-12-01,20,20.27,19.66,19.89,374063,0
2011-12-02,20.19,20.19,19.52,19.85,622554,0
2011-12-05,20.25,20.69,20.05,20.54,809639,0
2011-12-06,20.51,20.67,20.14,20.51,456599,0
2011-12-07,20.3,20.8,20,20.54,346242,0
2011-12-08,20.27,20.49,19.76,20.15,492318,0
2011-12-09,20.13,20.77,19.92,20.62,349486,0
2011-12-12,20.35,20.35,19.83,20.27,419841,0
2011-12-13,20.39,20.52,19.63,19.75,417836,0
2011-12-14,19.49,20.04,19.39,19.75,700837,0
2011-12-15,20,20.04,19.46,19.56,387331,0
2011-12-16,19.68,20.41,19.66,20.01,542817,0
2011-12-19,20.16,20.34,18.85,18.9,385150,0
2011-12-20,19.5,20.2,19.5,20.16,417459,0
2011-12-21,20.11,20.31,19.54,20.03,222273,0
2011-12-22,20.24,21.51,19.91,21.44,652332,0
2011-12-23,21.42,21.49,20.92,21.03,245758,0
2011-12-27,20.97,21.29,20.86,21.13,192910,0
2011-12-28,21.16,21.16,20.6,20.84,231081,0
2011-12-29,20.98,21.29,20.78,21.04,307058,0
2011-12-30,21.06,21.39,20.92,20.92,180534,0
2012-01-03,21.62,21.85,21.2,21.71,317499,0
2012-01-04,21.48,21.62,20.9,20.92,390803,0
2012-01-05,20.75,21.22,20.38,20.99,295162,0
2012-01-06,21,21.27,20.69,20.99,146075,0
2012-01-09,21.12,21.24,20.65,21.15,226549,0
2012-01-10,21.49,21.83,21.38,21.72,242640,0
2012-01-11,21.6,21.95,21.51,21.83,234310,0
2012-01-12,22.06,22.72,21.71,21.83,637448,0
2012-01-13,21.68,21.72,21.11,21.25,305887,0
2012-01-17,21.43,21.43,20.96,21.08,293848,0
2012-01-18,21.08,21.42,20.98,21.24,287257,0
2012-01-19,21.27,21.74,21.18,21.44,233590,0
2012-01-20,21.41,21.44,20.9,21.33,218966,0
2012-01-23,21.3,21.62,21,21.16,148737,0
2012-01-24,20.93,21.45,20.61,21.39,254997,0
2012-01-25,21.3,21.6,21.09,21.33,219689,0
2012-01-26,21.43,21.61,21.25,21.49,270241,0
2012-01-27,21.28,22.27,21.28,22.18,201531,0
2012-01-30,21.99,22,21.57,21.83,201039,0
2012-01-31,21.84,21.97,21.24,21.37,264427,0
2012-02-01,21.53,22.83,21.45,22.72,332051,0
2012-02-02,22.72,23.47,22.51,23.08,349337,0
2012-02-03,23.61,23.76,23.17,23.66,299308,0
2012-02-06,23.57,23.72,23.26,23.36,195454,0
2012-02-07,23.29,23.46,23.02,23.23,161887,0
2012-02-08,23.25,23.76,23.13,23.46,121156,0
2012-02-09,23.57,23.64,23.28,23.47,125345,0
2012-02-10,23.23,23.36,22.83,22.94,203070,0
2012-02-13,23.18,23.43,23.04,23.27,209344,0
2012-02-14,23.1,23.23,22.86,23.17,362365,0
2012-02-15,23.41,23.69,22.47,22.54,267889,0
2012-02-16,22.48,23.06,22.47,23.04,142012,0
2012-02-17,23.13,23.23,22.74,22.76,137518,0
2012-02-21,22.87,23.01,22.54,22.96,147519,0
2012-02-22,22.88,23.11,22.71,22.87,144287,0
2012-02-23,22.8,23.24,22.73,22.83,295270,0
2012-02-24,22.79,23.27,22.66,22.95,204682,0
2012-02-27,22.72,22.78,21.99,22.36,377315,0
2012-02-28,22.24,22.29,21.69,22.07,762707,0
2012-02-29,22.42,23.3,19.97,21.28,2296223,0
2012-03-01,21.29,21.65,21.2,21.45,403319,0
2012-03-02,21.5,22,21.45,21.66,388326,0
2012-03-05,21.39,22.05,21.23,21.96,476761,0
2012-03-06,21.62,21.86,21.25,21.5,388799,0
2012-03-07,21.5,22.16,21.42,21.93,210723,0
2012-03-08,22.11,22.61,21.84,22.13,319767,0
2012-03-09,22.09,22.79,22.07,22.56,274750,0
2012-03-12,22.53,22.76,22.19,22.39,251811,0
2012-03-13,22.61,23.6,22.55,23.56,385227,0
2012-03-14,23.48,23.66,22.9,22.96,224185,0
2012-03-15,22.99,23.78,22.76,23.67,389800,0
2012-03-16,23.79,23.79,23.25,23.34,344422,0
2012-03-19,23.32,23.79,23.15,23.38,195862,0
2012-03-20,23.15,23.17,22.72,23.15,328934,0
2012-03-21,23.2,23.33,22.88,23.07,161848,0
2012-03-22,22.74,22.79,22.41,22.7,237409,0
2012-03-23,22.74,23.3,22.4,23.2,255190,0
2012-03-26,23.47,23.78,23.36,23.69,210884,0
2012-03-27,23.65,23.82,23.41,23.48,196350,0
2012-03-28,23.42,23.52,22.78,23.36,317857,0
2012-03-29,23.12,23.5,22.84,23.45,219850,0
2012-03-30,23.69,23.69,22.99,23.36,199786,0
2012-04-02,23.22,23.57,22.77,23.46,329183,0
2012-04-03,23.4,23.7,23.3,23.68,397815,0
2012-04-04,23.28,23.46,23.08,23.44,233159,0
2012-04-05,23.35,23.45,22.94,23.19,105776,0
2012-04-09,22.5,22.76,22.21,22.75,324559,0
2012-04-10,22.68,22.75,21.87,21.98,272323,0
2012-04-11,22.26,22.26,21.86,22.14,370058,0
2012-04-12,22.12,22.72,22,22.37,272109,0
2012-04-13,22.24,22.31,21.91,21.99,213515,0
2012-04-16,22.12,22.31,21.9,21.98,335784,0
2012-04-17,22.21,22.54,21.98,22.11,288088,0
2012-04-18,22.03,22.03,21.44,21.84,387962,0
2012-04-19,21.84,22.24,21.63,21.68,482508,0
2012-04-20,22.05,22.99,22.05,22.54,477638,0
2012-04-23,22.14,22.21,21.78,22.03,246625,0
2012-04-24,22.02,22.47,21.94,22.22,161939,0
2012-04-25,22.58,22.96,22.53,22.77,202816,0
2012-04-26,22.67,23.07,22.67,22.99,126540,0
2012-04-27,23.34,23.93,23.15,23.79,309608,0
2012-04-30,23.7,23.7,23.11,23.39,270452,0
2012-05-01,23.42,23.96,23.26,23.27,231487,0
2012-05-02,23.05,23.6,22.88,23.58,199517,0
2012-05-03,23.64,23.64,22.94,23.06,192888,0
2012-05-04,22.86,22.86,22.25,22.32,236180,0
2012-05-07,22.27,22.47,22.06,22.41,180949,0
2012-05-08,22.23,22.46,21.99,22.44,144970,0
2012-05-09,22.09,22.41,22,22.15,121699,0
2012-05-10,22.35,22.45,21.87,22.05,178994,0
2012-05-11,23.02,23.88,22.25,22.9,841300,0
2012-05-14,22.68,22.9,22.42,22.42,270086,0
2012-05-15,22.38,22.63,22.18,22.27,189305,0
2012-05-16,22.43,22.7,22.15,22.18,192652,0
2012-05-17,22.28,22.29,21.51,21.53,188573,0
2012-05-18,21.48,21.73,21,21.1,276860,0
2012-05-21,21.12,22.08,20.43,21.92,526007,0
2012-05-22,21.89,22.05,21.03,21.2,305020,0
2012-05-23,21.21,21.28,18.69,20.66,1116752,0
2012-05-24,20.59,20.71,20.1,20.7,206084,0
2012-05-25,20.75,21.08,20.57,20.67,261947,0
2012-05-29,20.83,20.96,20.37,20.48,371334,0
2012-05-30,20.2,20.27,19.87,19.87,542914,0
2012-05-31,19.93,20.02,18.92,19.58,672526,0
2012-06-01,19.17,19.96,19.17,19.62,567452,0
2012-06-04,19.72,19.9,19.13,19.42,338173,0
2012-06-05,19.28,19.51,19.02,19.15,264139,0
2012-06-06,19.2,19.75,19.2,19.63,303499,0
2012-06-07,19.92,20.1,19.32,19.38,444682,0
2012-06-08,19.33,19.48,19.13,19.34,227578,0
2012-06-11,19.55,19.64,18.24,18.25,449854,0
2012-06-12,18.29,18.59,17.72,18.06,725484,0
2012-06-13,18.07,18.38,17.96,18.03,665730,0
2012-06-14,18.07,18.61,18.07,18.51,376655,0
2012-06-15,18.55,18.86,18.39,18.8,552150,0
2012-06-18,18.59,18.63,18.38,18.5,437841,0
2012-06-19,18.63,18.85,18.51,18.62,275274,0
2012-06-20,18.54,18.6,18.08,18.19,173335,0
2012-06-21,18.21,18.42,17.74,17.78,336826,0
2012-06-22,17.87,17.87,17.3,17.43,1106368,0
2012-06-25,17.18,17.33,16.89,17.18,343110,0
2012-06-26,17.19,17.25,16.84,17.04,192873,0
2012-06-27,17.09,17.77,17.02,17.72,284810,0
2012-06-28,17.55,18.26,17.49,18.26,405420,0
2012-06-29,18.64,18.91,18.39,18.61,430980,0
2012-07-02,18.62,19,18.45,19,328303,0
2012-07-03,19.06,19.6,19,19.51,247584,0
2012-07-05,19.43,19.63,19.23,19.43,244647,0
2012-07-06,19.2,19.38,18.99,19.15,259031,0
2012-07-09,19.05,19.4,18.91,19.14,384673,0
2012-07-10,19.33,19.45,18.88,19,141856,0
2012-07-11,18.96,19.1,18.26,18.32,335936,0
2012-07-12,18.22,18.38,17.86,18.25,285352,0
2012-07-13,18.25,18.53,17.93,17.93,327186,0
2012-07-16,17.93,18,17.61,17.85,198500,0
2012-07-17,18.03,18.05,17.61,17.69,210337,0
2012-07-18,17.62,17.87,17.49,17.6,339115,0
2012-07-19,17.71,17.71,16.63,16.75,828574,0
2012-07-20,16.63,17.15,16.61,17.07,366294,0
2012-07-23,16.76,17.16,16.63,17,164911,0
2012-07-24,17.06,17.14,16.78,16.82,271499,0
2012-07-25,16.95,17.03,16.62,17,394022,0
2012-07-26,17.21,17.36,17.15,17.28,232627,0
2012-07-27,17.3,17.78,17.05,17.68,182964,0
2012-07-30,17.77,18.07,17.43,17.6,189449,0
2012-07-31,17.55,17.76,17.37,17.42,133757,0
2012-08-01,17.49,17.53,16.78,16.82,222652,0
2012-08-02,16.69,17.16,16.65,17.06,290920,0
2012-08-03,17.35,17.66,17.08,17.49,256691,0
2012-08-06,17.57,18.25,17.47,18.08,199655,0
2012-08-07,18.21,18.31,17.94,18.21,224926,0
2012-08-08,18.16,18.38,17.93,18.04,258513,0
2012-08-09,18.03,18.15,17.72,18.05,281512,0
2012-08-10,17.99,18.11,17.77,18.08,142268,0
2012-08-13,18,18.08,17.67,17.92,122209,0
2012-08-14,17.98,18.25,17.7,17.75,340915,0
2012-08-15,17.78,18.64,17.74,18.57,188348,0
2012-08-16,18.52,19.26,18.38,19.22,234859,0
2012-08-17,19.22,19.4,19.1,19.38,199196,0
2012-08-20,19.31,19.55,18.81,19.23,219930,0
2012-08-21,19.32,19.62,19.09,19.35,233111,0
2012-08-22,19.3,19.3,18.65,18.79,235088,0
2012-08-23,18.81,19,18.58,18.82,152353,0
2012-08-24,18.77,18.8,18.3,18.52,237927,0
2012-08-27,18.59,18.64,18.22,18.28,184457,0
2012-08-28,18.23,19.4,18.22,18.88,716674,0
2012-08-29,15.83,16.13,15.21,15.28,4592982,0
2012-08-30,15.2,15.28,14.76,14.8,1015495,0
2012-08-31,14.86,15.05,14.44,14.52,1048215,0
2012-09-04,14.22,14.34,13.25,13.4,1506840,0
2012-09-05,13.34,13.7,13.04,13.09,1537687,0
2012-09-06,13.18,13.55,13.13,13.3,895352,0
2012-09-07,13.29,13.99,13.17,13.76,837495,0
2012-09-10,13.73,14.21,13.71,14.16,644232,0
2012-09-11,14.22,14.46,14.2,14.37,564144,0
2012-09-12,14.38,14.66,14.33,14.63,493384,0
2012-09-13,14.65,15.23,14.58,14.89,664782,0
2012-09-14,15.03,15.09,14.73,14.76,578171,0
2012-09-17,14.74,14.78,14.5,14.7,356700,0
2012-09-18,14.61,15,14.57,14.91,311451,0
2012-09-19,14.95,15.04,14.77,15,453731,0
2012-09-20,14.87,15.04,14.77,14.92,239248,0
2012-09-21,15.08,15.28,14.78,14.85,714721,0
2012-09-24,14.73,14.89,14.61,14.77,214155,0
2012-09-25,14.85,14.9,14.23,14.24,241868,0
2012-09-26,14.23,14.52,14.08,14.35,280080,0
2012-09-27,14.36,14.65,14.25,14.55,183565,0
2012-09-28,14.45,14.45,14.11,14.38,496702,0
2012-10-01,14.38,14.53,14.15,14.15,237452,0
2012-10-02,14.25,14.4,14.02,14.4,211727,0
2012-10-03,14.4,14.42,13.91,14.04,349219,0
2012-10-04,14.07,14.16,13.78,14.16,239993,0
2012-10-05,14.23,14.78,14.12,14.17,340134,0
2012-10-08,14.14,14.29,14.1,14.19,101569,0
2012-10-09,14.23,14.23,13.6,13.61,200817,0
2012-10-10,13.6,13.71,13.51,13.6,126687,0
2012-10-11,13.67,13.73,13.52,13.61,280679,0
2012-10-12,13.64,13.8,13.51,13.58,148505,0
2012-10-15,13.58,13.7,13.08,13.2,411005,0
2012-10-16,13.31,13.65,13.25,13.65,190426,0
2012-10-17,13.64,13.76,13.62,13.73,261296,0
2012-10-18,13.74,13.81,13.56,13.67,314036,0
2012-10-19,13.56,13.86,13.43,13.83,310283,0
2012-10-22,13.86,13.97,13.71,13.76,220654,0
2012-10-23,13.61,13.68,13.5,13.65,227141,0
2012-10-24,13.74,13.91,13.51,13.85,260082,0
2012-10-25,14,14,13.75,13.93,213572,0
2012-10-26,13.96,14.18,13.95,14.07,178657,0
2012-10-31,14.21,14.49,14.11,14.24,246841,0
2012-11-01,14.31,14.46,14.25,14.45,266589,0
2012-11-02,14.56,14.56,14.17,14.2,175064,0
2012-11-05,14.23,14.31,14.1,14.25,195381,0
2012-11-06,14.26,14.72,14.26,14.66,122206,0
2012-11-07,14.42,15.58,14.22,15.43,656453,0
2012-11-08,15.73,15.75,15.18,15.3,394739,0
2012-11-09,15.22,15.45,15.01,15.16,315673,0
2012-11-12,15.13,15.27,14.85,14.99,191805,0
2012-11-13,14.99,15.4,14.89,14.95,212749,0
2012-11-14,14.98,14.98,14.64,14.71,251645,0
2012-11-15,14.81,14.95,14.56,14.62,235254,0
2012-11-16,14.6,15.41,14.52,15.33,553200,0
2012-11-19,15.5,15.66,15.13,15.39,480116,0
2012-11-20,15.99,17.73,15.84,17.62,1571783,0
2012-11-21,17.78,17.89,17.38,17.44,469205,0
2012-11-23,17.46,17.57,17.2,17.4,184398,0
2012-11-26,17.47,17.8,17.34,17.74,481279,0
2012-11-27,17.67,18.01,17.42,17.65,557830,0
2012-11-28,17.71,18.01,17.4,17.95,383154,0
2012-11-29,18.29,18.29,17.85,18.03,222797,0
2012-11-30,18.05,18.15,17.82,17.96,312177,0
2012-12-03,18.06,18.42,17.8,18.29,289191,0
2012-12-04,18.29,18.63,18.16,18.44,257683,0
2012-12-05,18.5,18.54,18.15,18.17,140125,0
2012-12-06,18.22,18.65,18.06,18.61,228664,0
2012-12-07,18.65,18.8,18.44,18.59,142325,0
2012-12-10,18.64,18.92,18.46,18.79,202044,0
2012-12-11,18.84,19.15,18.84,19.13,164719,0
2012-12-12,19.29,19.52,19.07,19.13,236169,0
2012-12-13,19.11,19.26,18.94,19.23,339355,0
2012-12-14,19.12,19.26,18.56,18.67,330624,0
2012-12-17,18.71,19.38,18.57,19.36,400674,0
2012-12-18,19.55,19.75,19.42,19.73,355339,0
2012-12-19,19.75,19.94,19.43,19.53,215847,0
2012-12-20,19.6,19.65,19.48,19.61,167643,0
2012-12-21,19.33,19.61,19.21,19.59,538496,0
2012-12-24,19.57,20,19.56,19.76,106787,0
2012-12-26,19.71,19.89,19.53,19.65,133542,0
2012-12-27,19.64,19.77,19.2,19.57,232909,0
2012-12-28,19.46,19.79,19.37,19.62,244621,0
2012-12-31,19.62,19.97,19.43,19.8,215076,0
2013-01-02,20.11,20.85,20.09,20.4,401132,0
2013-01-03,20.4,20.48,19.77,20.12,250341,0
2013-01-04,20.22,20.47,20.05,20.35,149371,0
2013-01-07,20.38,20.76,20.13,20.22,221355,0
2013-01-08,20.18,20.26,19.95,20.03,399988,0
2013-01-09,20.13,20.17,19.96,20.16,94386,0
2013-01-10,20.2,20.33,19.94,20.15,210934,0
2013-01-11,20.2,20.2,19.91,19.96,241091,0
2013-01-14,19.97,20.07,19.89,20.04,278896,0
2013-01-15,19.66,20.26,18.62,20.17,565494,0
2013-01-16,20.07,20.55,20,20.46,270288,0
2013-01-17,20.59,21.29,20.59,20.89,279984,0
2013-01-18,20.91,20.91,20.56,20.72,146879,0
2013-01-22,20.73,21.33,20.64,21.24,136185,0
2013-01-23,21.17,21.17,20.8,20.99,120400,0
2013-01-24,21,21.36,20.97,21.33,199606,0
2013-01-25,21.47,21.66,21.17,21.51,132953,0
2013-01-28,21.48,21.6,21.19,21.59,194139,0
2013-01-29,21.6,21.75,21.4,21.51,189018,0
2013-01-30,21.55,21.55,20.59,20.73,174640,0
2013-01-31,20.76,21.03,20.62,20.98,132320,0
2013-02-01,21.12,21.18,20.85,20.95,122558,0
2013-02-04,20.78,20.87,20.31,20.46,186396,0
2013-02-05,20.58,20.72,20.33,20.68,138396,0
2013-02-06,20.53,20.75,20.43,20.75,89826,0
2013-02-07,20.67,20.74,20.22,20.39,92983,0
2013-02-08,20.45,20.7,20.23,20.41,174125,0
2013-02-11,20.41,20.41,19.99,20,199938,0
2013-02-12,20.03,20.24,19.99,20,281396,0
2013-02-13,19.96,20.33,19.92,20.02,270005,0
2013-02-14,20.02,20.06,19.8,19.85,227603,0
2013-02-15,19.92,20.35,19.75,20.28,227431,0
2013-02-19,20.31,21.3,20.28,21.16,203147,0
2013-02-20,21.23,21.34,21,21.23,314611,0
2013-02-21,21.18,21.4,21.06,21.3,203837,0
2013-02-22,21.35,21.43,21.15,21.4,176076,0
2013-02-25,21.54,21.91,21.23,21.25,399524,0
2013-02-26,21.36,21.6,20.3,21.5,557530,0
2013-02-27,21.48,22.02,20.23,21.88,1072481,0
2013-02-28,21.96,22.23,20.92,20.95,267350,0
2013-03-01,20.94,20.94,20.3,20.4,446636,0
2013-03-04,20.3,20.34,19.85,20.09,194004,0
2013-03-05,20.1,20.5,19.93,20.46,247277,0
2013-03-06,20.45,21.15,20.42,21.05,173614,0
2013-03-07,21.11,21.44,20.88,21.2,173071,0
2013-03-08,21.19,21.65,21,21.62,187490,0
2013-03-11,21.64,21.64,21.31,21.36,139346,0
2013-03-12,21.37,21.42,20.92,21.1,87117,0
2013-03-13,21.07,21.2,20.89,21.12,78400,0
2013-03-14,21.12,21.58,21.1,21.51,106954,0
2013-03-15,21.5,21.55,20.99,21.07,216254,0
2013-03-18,20.85,21.03,20.68,20.86,130631,0
2013-03-19,21.24,21.25,20.2,20.32,307737,0
2013-03-20,20.42,20.54,20.23,20.4,220210,0
2013-03-21,20.08,21.63,20.08,20.17,166036,0
2013-03-22,20.29,20.37,20.21,20.3,128627,0
2013-03-25,20.3,20.64,20,20.26,205034,0
2013-03-26,20.31,20.43,20.02,20.1,140601,0
2013-03-27,20.02,20.02,19.5,19.65,158043,0
2013-03-28,19.7,19.88,19.55,19.69,204022,0
2013-04-01,19.7,19.7,19.05,19.14,156331,0
2013-04-02,19.23,19.23,18.83,18.89,126649,0
2013-04-03,18.91,18.98,18.27,18.47,197499,0
2013-04-04,18.58,18.58,18.33,18.41,82591,0
2013-04-05,17.98,18.36,17.91,18.28,152882,0
2013-04-08,18.22,18.8,18.22,18.76,139660,0
2013-04-09,18.83,19.03,18.47,18.95,162358,0
2013-04-10,18.88,19.18,18.48,19.11,147848,0
2013-04-11,19.03,19.29,18.62,19.17,226438,0
2013-04-12,19.05,19.19,18.72,19.02,140161,0
2013-04-15,18.88,18.93,18.15,18.25,189318,0
2013-04-16,18.44,18.64,18.39,18.61,160689,0
2013-04-17,18.44,18.69,18.4,18.59,240235,0
2013-04-18,18.7,18.88,18.57,18.71,245362,0
2013-04-19,18.72,18.89,18.41,18.6,124757,0
2013-04-22,18.59,18.84,17.87,18.76,148817,0
2013-04-23,18.92,19.32,18.85,19.31,138787,0
2013-04-24,19.36,19.55,19.12,19.32,62152,0
2013-04-25,19.35,19.76,19.33,19.63,129214,0
2013-04-26,19.6,19.61,19,19.07,125675,0
2013-04-29,19.1,19.4,18.93,19.26,111497,0
2013-04-30,19.25,19.43,19.08,19.32,104931,0
2013-05-01,19.23,19.23,17.99,18.47,209874,0
2013-05-02,18.6,19.06,18.53,18.97,98663,0
2013-05-03,19.28,19.9,19.11,19.74,103678,0
2013-05-06,19.73,19.73,19.5,19.58,84063,0
2013-05-07,19.55,19.74,19.26,19.42,72734,0
2013-05-08,19.33,19.45,19.01,19.27,93698,0
2013-05-09,19.26,19.39,19.15,19.23,81559,0
2013-05-10,19.28,19.42,19.22,19.34,56609,0
2013-05-13,19.36,19.36,18.8,19.04,37309,0
2013-05-14,19,19.5,19,19.49,99542,0
2013-05-15,19.41,19.87,19.35,19.87,77946,0
2013-05-16,19.77,20.12,19.39,19.99,97340,0
2013-05-17,20.13,20.13,19.57,20.09,172637,0
2013-05-20,19.99,20.75,19.99,20.34,181503,0
2013-05-21,20.35,20.6,19.98,20.41,352219,0
2013-05-22,23.65,23.65,21.86,22.16,859750,0
2013-05-23,21.97,22.51,21.71,22.23,192701,0
2013-05-24,22.2,22.48,22.01,22.3,116545,0
2013-05-28,22.59,22.85,22.08,22.64,185853,0
2013-05-29,22.47,22.87,22.19,22.45,176852,0
2013-05-30,22.54,22.97,22.43,22.96,132939,0
2013-05-31,22.79,23.06,22.45,22.75,159048,0
2013-06-03,22.82,23.49,22.6,23.38,242884,0
2013-06-04,23.48,23.58,23.07,23.24,149148,0
2013-06-05,23.22,23.24,22.86,22.89,129512,0
2013-06-06,22.89,23.18,22.72,22.86,137011,0
2013-06-07,23.02,23.42,22.79,23.35,203826,0
2013-06-10,23.49,23.49,22.9,23,128313,0
2013-06-11,22.79,22.82,22.07,22.47,94060,0
2013-06-12,22.69,22.76,22.18,22.19,65080,0
2013-06-13,22.24,22.74,21.89,22.66,103459,0
2013-06-14,22.67,22.72,22.17,22.17,53932,0
2013-06-17,22.6,23.7,22.51,23.53,457401,0
2013-06-18,23.68,24.15,23.65,24.1,262730,0
2013-06-19,24.15,24.17,23.53,23.55,150875,0
2013-06-20,23.25,23.27,22.43,22.71,171819,0
2013-06-21,22.7,22.84,22.2,22.66,317833,0
2013-06-24,22.55,22.63,21.86,22.18,193589,0
2013-06-25,22.41,22.65,22.27,22.46,146248,0
2013-06-26,22.67,22.86,22.37,22.69,219003,0
2013-06-27,22.79,23.17,22.79,23.13,145578,0
2013-06-28,23.11,23.35,22.99,23.14,803352,0
2013-07-01,23.26,23.5,23.11,23.35,220568,0
2013-07-02,23.43,23.72,23.32,23.62,204515,0
2013-07-03,23.57,23.77,23.31,23.61,89451,0
2013-07-05,23.79,24.21,23.44,24.2,138228,0
2013-07-08,24.48,24.48,23.92,23.97,223797,0
2013-07-09,24.15,24.42,24.07,24.31,196496,0
2013-07-10,24.38,24.58,24.03,24.56,126719,0
2013-07-11,24.86,25.18,24.65,24.99,153373,0
2013-07-12,24.91,25.11,24.6,24.92,107693,0
2013-07-15,25.01,25.13,24.78,25.11,139326,0
2013-07-16,25.15,25.17,24.77,24.91,104787,0
2013-07-17,25.01,25.14,24.72,25.09,197126,0
2013-07-18,25.19,25.87,25.12,25.69,296750,0
2013-07-19,25.6,25.93,25.59,25.87,187950,0
2013-07-22,25.95,26.04,25.81,25.85,154952,0
2013-07-23,25.87,26,25.8,25.88,129461,0
2013-07-24,25.97,26.88,25.95,26.45,270014,0
2013-07-25,26.49,26.86,26.25,26.77,190186,0
2013-07-26,26.61,26.78,26.2,26.48,101653,0
2013-07-29,26.49,26.7,25.92,25.99,179811,0
2013-07-30,26.15,26.41,26.06,26.28,121352,0
2013-07-31,26.3,26.91,26.3,26.48,152385,0
2013-08-01,26.83,27.2,26.73,27,91010,0
2013-08-02,26.92,27.14,26.86,26.98,65253,0
2013-08-05,27.03,27.38,26.86,27.37,113658,0
2013-08-06,27.32,27.32,26.57,26.64,132434,0
2013-08-07,26.73,26.73,25.91,26.02,92946,0
2013-08-08,26.19,26.58,25.97,26.49,85791,0
2013-08-09,26.53,26.71,25.98,26.22,83997,0
2013-08-12,26.17,26.64,26.17,26.54,59392,0
2013-08-13,26.49,26.74,26.18,26.44,41096,0
2013-08-14,26.55,26.71,26.43,26.61,229424,0
2013-08-15,26.18,26.55,26,26.12,153223,0
2013-08-16,25.97,26.68,25.97,26.03,89088,0
2013-08-19,26,26.19,25.44,25.46,84361,0
2013-08-20,25.52,25.98,25.46,25.87,121123,0
2013-08-21,25.81,26.06,25.53,25.7,63935,0
2013-08-22,25.76,26.5,25.68,26.49,116521,0
2013-08-23,26.49,26.67,26.13,26.38,40919,0
2013-08-26,26.46,27.09,26.33,26.84,153329,0
2013-08-27,26.65,26.98,26.26,26.32,279744,0
2013-08-28,25.68,25.68,23.69,24.77,813253,0
2013-08-29,24.8,26.03,24.79,25.7,317890,0
2013-08-30,25.78,25.86,25.19,25.41,179868,0
2013-09-03,25.79,25.99,25.1,25.34,161656,0
2013-09-04,25.45,26,25.45,25.91,185596,0
2013-09-05,25.99,26.48,25.8,26.16,182006,0
2013-09-06,26.33,26.51,25.82,26.05,211109,0
2013-09-09,26.16,26.49,26.05,26.38,273877,0
2013-09-10,26.57,26.95,26.44,26.71,177018,0
2013-09-11,26.66,27,26.66,26.9,127233,0
2013-09-12,26.86,27,26.68,26.84,136616,0
2013-09-13,26.99,27,26.77,26.87,92452,0
2013-09-16,26.97,27.14,26.53,26.69,175908,0
2013-09-17,26.64,27.31,26.52,27.27,113732,0
2013-09-18,27.35,27.89,26.84,27.81,183592,0
2013-09-19,27.95,28,27.57,27.81,205801,0
2013-09-20,27.97,27.97,27.43,27.63,307822,0
2013-09-23,27.54,27.95,27.27,27.93,162346,0
2013-09-24,27.95,28.24,27.46,27.86,138584,0
2013-09-25,27.84,28.64,27.76,28.07,165082,0
2013-09-26,28.3,28.58,27.47,27.73,193813,0
2013-09-27,27.62,27.8,27.28,27.71,107162,0
2013-09-30,27.47,28.12,27.31,27.99,152844,0
2013-10-01,28,28.47,27.95,28.41,117049,0
2013-10-02,28.15,28.42,27.76,27.86,109347,0
2013-10-03,27.84,27.84,26.88,27.3,122555,0
2013-10-04,27.43,28.35,27.25,28.18,131403,0
2013-10-07,27.89,28.24,27.76,27.76,100451,0
2013-10-08,27.84,28.07,27.2,27.28,125723,0
2013-10-09,27.46,28.65,27.46,28.21,175075,0
2013-10-10,28.72,29.23,28.69,29.1,133029,0
2013-10-11,28.91,29.85,28.81,29.85,123220,0
2013-10-14,29.59,30.12,29.47,30.11,178467,0
2013-10-15,30.12,30.25,29.04,29.33,198385,0
2013-10-16,29.62,30.27,29.36,30.21,120522,0
2013-10-17,30,30.93,29.91,30.72,158592,0
2013-10-18,31.01,31.31,30.83,31.04,154156,0
2013-10-21,31.41,31.43,30.92,30.97,97718,0
2013-10-22,31.23,31.75,31,31.34,124339,0
2013-10-23,31.27,31.63,31.05,31.39,99259,0
2013-10-24,30.74,30.79,30.03,30.55,162181,0
2013-10-25,30.65,30.71,29.71,30.07,132765,0
2013-10-28,29.92,30.22,29.64,30.19,150421,0
2013-10-29,30.25,30.72,30.04,30.5,118677,0
2013-10-30,30.47,30.47,29.81,30.02,111669,0
2013-10-31,30.08,30.2,29.51,29.65,130100,0
2013-11-01,29.56,29.92,29.13,29.48,189317,0
2013-11-04,29.96,30.45,29.68,30.24,300997,0
2013-11-05,29.66,30.27,29.51,29.65,122926,0
2013-11-06,29.9,30.16,29.49,29.58,70068,0
2013-11-07,29.63,29.93,28.49,28.54,128308,0
2013-11-08,28.51,29.52,28.34,29.29,131261,0
2013-11-11,29.21,29.47,28.98,29.28,134086,0
2013-11-12,29.21,29.35,28.83,29,146735,0
2013-11-13,28.53,29.06,28.45,28.76,192816,0
2013-11-14,28.7,28.92,28.52,28.66,142006,0
2013-11-15,28.65,28.78,28.58,28.66,158668,0
2013-11-18,28.77,28.95,28.23,28.4,107352,0
2013-11-19,28.56,28.56,27.88,28.12,105300,0
2013-11-20,28.2,28.34,27.5,27.66,131989,0
2013-11-21,27.7,28.03,27.56,27.64,191735,0
2013-11-22,27.72,27.99,27.33,27.73,192084,0
2013-11-25,27.85,27.85,26.9,27.1,311615,0
2013-11-26,26.6,29.37,26.17,29.16,424785,0
2013-11-27,28.61,28.87,28.05,28.6,315387,0
2013-11-29,28.56,28.7,28.21,28.3,186774,0
2013-12-02,28.29,28.45,27.54,27.61,298133,0
2013-12-03,27.49,28.01,27.45,27.91,247525,0
2013-12-04,27.7,27.97,27.28,27.82,230525,0
2013-12-05,27.77,28.12,27.5,27.93,130778,0
2013-12-06,28.32,28.77,28.05,28.75,159499,0
2013-12-09,28.74,28.88,28.39,28.7,182386,0
2013-12-10,28.66,28.95,28.47,28.49,184367,0
2013-12-11,28.47,28.58,27.6,27.65,158484,0
2013-12-12,27.63,27.63,27.03,27.13,171211,0
2013-12-13,27.25,27.52,26.74,27.14,141884,0
2013-12-16,27.14,27.35,26.85,27.16,190385,0
2013-12-17,26.96,27.29,26.77,27.09,207564,0
2013-12-18,27.13,27.35,26.77,27.17,317460,0
2013-12-19,27.15,27.49,26.72,27.05,221373,0
2013-12-20,27.15,28.08,26.93,28.05,405492,0
2013-12-23,28.12,28.31,27.09,27.34,315923,0
2013-12-24,27.3,27.58,27.16,27.48,79919,0
2013-12-26,27.61,27.7,27.15,27.19,182323,0
2013-12-27,27.32,27.53,27,27.41,117254,0
2013-12-30,27.34,27.51,27.17,27.42,188166,0
2013-12-31,27.49,28,27.11,27.79,235146,0
2014-01-02,27.6,27.8,27.25,27.45,232588,0
2014-01-03,27.47,27.92,27.03,27.5,237138,0
2014-01-06,27.56,27.87,27.41,27.42,182745,0
2014-01-07,27.59,27.97,27.55,27.83,223625,0
2014-01-08,27.8,28.21,27.66,28.04,250264,0
2014-01-09,28.2,28.4,27.7,27.85,113582,0
2014-01-10,27.79,28.07,27.53,27.91,154388,0
2014-01-13,27.83,28.04,26.96,27.31,173349,0
2014-01-14,27.37,27.47,27.06,27.39,133830,0
2014-01-15,27.63,28.38,27.63,28.31,174749,0
2014-01-16,28.32,28.5,28.08,28.18,108327,0
2014-01-17,28.07,29.02,28.07,28.8,162534,0
2014-01-21,29.17,29.25,28.77,29.24,259411,0
2014-01-22,29.22,29.55,28.93,29.22,126167,0
2014-01-23,29.1,29.37,28.94,29.35,265153,0
2014-01-24,28.92,29.16,27.54,28.13,292441,0
2014-01-27,28.25,28.38,26.95,27.43,257503,0
2014-01-28,27.43,27.81,27.3,27.71,195988,0
2014-01-29,27.47,27.78,27.39,27.5,114668,0
2014-01-30,27.91,28.38,27.42,27.94,175286,0
2014-01-31,27.45,28.25,27.32,27.83,349627,0
2014-02-03,27.75,28.22,27.51,27.74,448030,0
2014-02-04,27.8,28.09,27.17,27.23,150708,0
2014-02-05,27.08,27.22,26.13,26.3,254411,0
2014-02-06,26.4,26.52,25.92,26.51,199137,0
2014-02-07,26.7,26.95,26.35,26.63,210174,0
2014-02-10,25.82,26.94,25.59,26.04,275209,0
2014-02-11,25.79,25.94,24.96,25.29,407279,0
2014-02-12,25.24,25.31,25.01,25.16,260905,0
2014-02-13,24.79,25.33,24.72,25.26,259053,0
2014-02-14,25.28,25.52,24.91,25.43,203014,0
2014-02-18,25.35,25.78,24.98,25.35,456410,0
2014-02-19,25.3,25.52,24.82,25.05,308463,0
2014-02-20,25.15,25.92,25.05,25.84,427811,0
2014-02-21,25.95,26.54,25.82,26.09,425195,0
2014-02-24,26.12,26.53,26,26.4,424931,0
2014-02-25,26.49,26.5,26.11,26.3,270276,0
2014-02-26,26.42,27.82,26.42,27.44,657039,0
2014-02-27,28.19,28.27,27.61,27.74,381864,0
2014-02-28,27.83,29.48,27.8,28.89,523534,0
2014-03-03,28.51,29.31,28.43,29.28,302026,0
2014-03-04,29.67,30.83,29.67,30.64,428695,0
2014-03-05,30.64,31.55,30.62,31.54,355147,0
2014-03-06,31.57,31.89,31.48,31.76,404082,0
2014-03-07,31.8,32.15,31.63,32.14,261673,0
2014-03-10,32.19,32.63,31.74,32.55,203413,0
2014-03-11,32.49,32.81,31.49,31.71,455149,0
2014-03-12,31.5,31.92,31.05,31.91,171622,0
2014-03-13,32.09,32.09,31.05,31.37,150979,0
2014-03-14,31.32,31.76,30.96,31.19,179257,0
2014-03-17,31.47,32.6,31.47,31.88,251235,0
2014-03-18,31.97,32.25,31.81,32.24,292520,0
2014-03-19,32.24,32.36,31.5,31.84,290044,0
2014-03-20,31.85,32.13,31.67,31.78,122833,0
2014-03-21,31.98,32.14,31.77,31.93,260200,0
2014-03-24,32.05,32.06,31.44,31.69,159988,0
2014-03-25,31.9,32.27,31.4,31.54,314648,0
2014-03-26,31.72,31.72,30.62,30.63,171800,0
2014-03-27,30.68,31.07,30.24,31,153690,0
2014-03-28,31.12,31.63,30.68,30.86,149859,0
2014-03-31,31.06,31.69,30.74,31.61,163966,0
2014-04-01,31.64,31.89,31.4,31.46,149488,0
2014-04-02,31.64,31.75,31.32,31.51,208121,0
2014-04-03,31.51,31.51,31.06,31.3,124864,0
2014-04-04,31.5,31.54,30.39,30.53,148588,0
2014-04-07,30.44,30.49,29.73,30.11,251567,0
2014-04-08,30.11,30.99,30.11,30.65,210456,0
2014-04-09,30.82,31.4,30.61,31.36,140342,0
2014-04-10,31.39,31.94,31.06,31.45,271961,0
2014-04-11,31.13,31.59,30.9,31.12,242383,0
2014-04-14,31.41,31.56,30.84,31.12,159785,0
2014-04-15,31.29,31.45,30.38,31.07,164292,0
2014-04-16,31.29,31.6,30.94,31.47,157888,0
2014-04-17,31.33,32.79,31.09,32.59,279719,0
2014-04-21,32.59,33.32,32.12,33.29,266040,0
2014-04-22,33.42,33.95,32.98,33.52,189439,0
2014-04-23,33.6,34,32.92,32.93,287014,0
2014-04-24,33.16,33.16,32.07,32.78,168097,0
2014-04-25,32.68,32.68,31.17,31.21,258361,0
2014-04-28,31.41,31.89,30.76,31.22,236125,0
2014-04-29,31.34,31.35,30.63,30.76,224779,0
2014-04-30,30.71,31.43,30.17,31.4,175597,0
2014-05-01,31.39,31.95,31.19,31.71,165087,0
2014-05-02,31.73,32.8,31.73,31.95,227045,0
2014-05-05,31.72,31.8,31.38,31.69,200145,0
2014-05-06,31.52,31.8,31.16,31.29,178827,0
2014-05-07,31.38,31.58,31.11,31.53,157696,0
2014-05-08,31.53,31.96,31.23,31.52,267931,0
2014-05-09,31.35,32.07,31.34,32.01,185037,0
2014-05-12,32.1,32.92,32.1,32.81,136805,0
2014-05-13,32.84,33.06,32.65,32.78,273059,0
2014-05-14,32.65,32.65,32.01,32.24,254302,0
2014-05-15,32.03,32.03,31.12,31.49,213982,0
2014-05-16,31.41,31.93,31.27,31.93,149545,0
2014-05-19,32.11,32.78,31.95,32.7,179519,0
2014-05-20,32.6,32.74,31.61,31.66,452166,0
2014-05-21,30.99,31.77,29.28,29.36,834717,0
2014-05-22,29.56,29.71,29.15,29.35,267503,0
2014-05-23,29.3,29.52,29.04,29.29,238845,0
2014-05-27,29.49,30.54,29.45,30.5,155162,0
2014-05-28,30.48,31.03,30.39,30.59,204675,0
2014-05-29,30.51,30.62,29.53,30.01,345959,0
2014-05-30,30.1,30.23,29.67,29.75,522949,0
2014-06-02,29.58,29.58,27.93,27.98,867320,0
2014-06-03,28,29.15,27.77,29,723023,0
2014-06-04,28.85,30.01,28.76,29.34,243390,0
2014-06-05,29.31,30.88,29.17,30.83,374122,0
2014-06-06,30.95,31.61,30.77,31.52,216497,0
2014-06-09,31.5,32.15,31.35,32.09,224284,0
2014-06-10,31.9,32.25,31.72,32.24,153200,0
2014-06-11,31.92,32.23,31.36,31.58,158803,0
2014-06-12,31.44,31.44,30.81,30.9,93058,0
2014-06-13,31,31.34,30.63,30.82,67722,0
2014-06-16,30.7,30.88,30.42,30.76,136498,0
2014-06-17,30.6,31.21,30.39,30.88,146223,0
2014-06-18,30.86,30.86,30.47,30.63,141065,0
2014-06-19,30.62,30.83,30.57,30.72,153380,0
2014-06-20,30.67,30.88,30.34,30.51,407720,0
2014-06-23,30.6,30.7,29.96,30.35,162053,0
2014-06-24,30.21,30.88,30,30.01,123182,0
2014-06-25,29.8,30.66,29.8,30.63,165242,0
2014-06-26,30.56,30.86,30.36,30.61,140619,0
2014-06-27,30.43,30.96,30.43,30.61,395974,0
2014-06-30,30.5,31.32,30.12,31.31,201953,0
2014-07-01,31.41,32.33,31.41,32.05,177909,0
2014-07-02,32.05,32.38,31.71,31.82,91500,0
2014-07-03,31.83,32.39,31.81,32.36,91034,0
2014-07-07,32.31,32.31,30.56,30.88,228263,0
2014-07-08,30.73,30.73,30.28,30.37,178587,0
2014-07-09,30.78,31.12,29.92,30.21,384381,0
2014-07-10,29.8,30.1,29.45,29.57,189518,0
2014-07-11,29.51,29.67,29.16,29.37,198104,0
2014-07-14,29.81,29.86,29.58,29.85,133170,0
2014-07-15,29.78,30.06,29.28,29.32,129553,0
2014-07-16,29.5,29.68,28.59,29.11,208077,0
2014-07-17,29,29.18,28.87,28.97,191885,0
2014-07-18,28.96,29.57,28.87,29.44,146935,0
2014-07-21,29.25,29.68,29.13,29.66,160366,0
2014-07-22,29.86,30.08,29.75,29.86,145711,0
2014-07-23,29.85,29.9,29.25,29.31,105280,0
2014-07-24,29.25,29.32,28.38,29.01,346366,0
2014-07-25,28.67,29.26,28.61,28.85,246711,0
2014-07-28,28.84,28.98,28.16,28.44,187745,0
2014-07-29,28.94,29.72,28.64,29.22,332190,0
2014-07-30,29.27,29.56,28.85,28.97,176924,0
2014-07-31,28.62,28.77,27.96,28.12,295576,0
2014-08-01,28.09,28.35,27.87,28.12,157914,0
2014-08-04,28.2,28.79,27.81,28.57,168826,0
2014-08-05,28.52,28.72,28.17,28.59,164840,0
2014-08-06,28.39,28.98,28.39,28.78,105594,0
2014-08-07,28.81,28.99,28.04,28.17,159367,0
2014-08-08,28.06,28.53,27.77,28.46,149241,0
2014-08-11,28.47,29.18,28.42,28.83,145051,0
2014-08-12,28.75,29.2,28.2,28.37,202320,0
2014-08-13,28.4,28.81,28.19,28.73,294387,0
2014-08-14,28.68,29.1,28.35,29.08,337528,0
2014-08-15,29.4,29.67,28.54,28.87,203393,0
2014-08-18,29.24,29.49,29.16,29.47,389094,0
2014-08-19,29.44,29.81,29.44,29.51,308876,0
2014-08-20,29.28,29.65,29.11,29.33,235968,0
2014-08-21,29.32,29.61,29.01,29.48,173013,0
2014-08-22,29.5,29.97,29.37,29.82,212563,0
2014-08-25,29.96,30.17,29.66,29.96,131826,0
2014-08-26,30,30.94,29.74,30.32,337037,0
2014-08-27,29.74,30.39,29.38,29.97,710100,0
2014-08-28,29.71,30.84,29.67,30.69,381157,0
2014-08-29,30.62,31.23,30.6,31.21,205274,0
2014-09-02,31.54,32.76,31.51,32.68,386733,0
2014-09-03,32.78,33.01,32.54,32.63,573881,0
2014-09-04,32.6,33,32.44,32.56,233056,0
2014-09-05,32.58,32.91,32.28,32.72,188838,0
2014-09-08,32.71,32.93,32.51,32.63,267469,0
2014-09-09,32.55,32.73,32.22,32.45,272693,0
2014-09-10,32.45,32.92,32.14,32.85,266958,0
2014-09-11,32.74,32.98,32.39,32.69,331098,0
2014-09-12,32.61,32.68,32.24,32.42,244891,0
2014-09-15,32.65,32.7,31.88,32.1,244451,0
2014-09-16,32.11,32.55,31.8,32.38,157937,0
2014-09-17,32.44,32.94,32.3,32.68,155940,0
2014-09-18,32.88,33.73,32.7,33.68,253014,0
2014-09-19,33.73,33.83,32.8,32.86,284202,0
2014-09-22,32.78,32.96,32.4,32.77,135284,0
2014-09-23,32.64,33.08,32.42,32.55,133310,0
2014-09-24,32.66,32.86,32.39,32.5,105798,0
2014-09-25,32.43,32.43,31.33,31.37,153017,0
2014-09-26,31.39,31.94,31.39,31.82,173112,0
2014-09-29,31.26,31.69,31.03,31.24,186295,0
2014-09-30,31.33,31.46,30.7,30.71,148265,0
2014-10-01,30.58,30.8,30.01,30.1,343105,0
2014-10-02,30.07,30.55,29.42,30.13,192446,0
2014-10-03,30.43,30.53,29.7,29.73,193032,0
2014-10-06,29.81,30.04,29.45,29.68,268619,0
2014-10-07,29.4,29.5,28.93,28.93,183889,0
2014-10-08,28.95,29.16,28.3,29.1,238496,0
2014-10-09,29.09,29.09,28.04,28.2,215605,0
2014-10-10,28.1,28.51,27.51,27.56,185896,0
2014-10-13,27.54,27.99,26.59,26.68,322436,0
2014-10-14,27.04,27.13,25.92,26.17,415878,0
2014-10-15,25.72,26.66,24.84,26.55,590672,0
2014-10-16,26.12,27.66,26.12,27.62,249799,0
2014-10-17,27.89,28.32,27.67,27.95,297162,0
2014-10-20,27.91,28.13,27.46,27.68,208659,0
2014-10-21,27.86,28.48,27.72,28.43,98558,0
2014-10-22,28.4,28.54,28.1,28.19,169034,0
2014-10-23,28.55,28.94,28.18,28.29,188701,0
2014-10-24,28.37,28.88,28.14,28.84,118682,0
2014-10-27,28.73,28.73,28.21,28.53,72100,0
2014-10-28,28.63,30.01,28.52,29.88,190710,0
2014-10-29,29.95,30.15,29.29,29.68,118115,0
2014-10-30,29.48,29.91,29.14,29.59,166483,0
2014-10-31,30.19,31.41,29.9,31.39,241444,0
2014-11-03,31.52,31.61,30.8,30.95,178879,0
2014-11-04,30.81,31.16,30.48,30.8,177703,0
2014-11-05,31.15,31.46,30.63,30.94,309591,0
2014-11-06,30.52,31.07,30.37,30.94,166237,0
2014-11-07,30.99,31.1,30.64,30.87,142491,0
2014-11-10,30.1,30.19,27.55,27.97,985359,0
2014-11-11,27.99,28.3,27.55,28.19,234887,0
2014-11-12,27.98,28.1,26.02,26.55,806483,0
2014-11-13,26.68,27.34,26.42,26.54,481215,0
2014-11-14,26.65,27.27,26.51,26.87,278969,0
2014-11-17,26.94,27.1,25.93,26.17,317066,0
2014-11-18,26.26,26.61,25.64,25.98,339258,0
2014-11-19,25.88,25.95,25.5,25.67,143697,0
2014-11-20,25.47,26.39,25.34,26.08,205988,0
2014-11-21,26.55,26.91,25.87,25.96,289371,0
2014-11-24,26,26.3,25.93,26.2,400481,0
2014-11-25,27.82,31,27.82,30.02,1322302,0
2014-11-26,30.15,31.59,29.61,31.29,509760,0
2014-11-28,31.14,31.24,30.55,30.59,183789,0
2014-12-01,30.74,30.98,29.37,29.63,248610,0
2014-12-02,30.42,32.15,30.26,31.96,384389,0
2014-12-03,32.07,33,32.04,32.35,253426,0
2014-12-04,32.66,33.28,32.38,32.51,354809,0
2014-12-05,32.88,32.89,32.43,32.49,299740,0
2014-12-08,32.39,33.2,32.39,32.52,208855,0
2014-12-09,32.03,34.1,32,33.77,446198,0
2014-12-10,33.47,33.96,32.37,32.44,300816,0
2014-12-11,32.66,33.26,32.06,32.12,222194,0
2014-12-12,31.66,32.22,31.35,31.46,334625,0
2014-12-15,31.58,31.77,30.9,30.96,235586,0
2014-12-16,31.04,31.7,30.78,30.8,175948,0
2014-12-17,30.79,31.54,30.23,31.5,362890,0
2014-12-18,32.05,32.05,31,31.73,265417,0
2014-12-19,31.71,32.49,31.06,32.1,564185,0
2014-12-22,32.01,32.72,31.68,32.7,127332,0
2014-12-23,32.92,33.88,32.71,33.27,151328,0
2014-12-24,33.23,33.99,33.13,33.68,116965,0
2014-12-26,33.91,34.7,33.91,34.07,144014,0
2014-12-29,34.03,35.09,33.87,34.84,219073,0
2014-12-30,34.5,35.65,34.5,35.31,192313,0
2014-12-31,35.5,35.63,35.03,35.09,283957,0
2015-01-02,35.32,35.33,33.84,35.14,322848,0
2015-01-05,35.25,35.36,34.51,35.28,328669,0
2015-01-06,35.34,35.48,33.96,34.73,301752,0
2015-01-07,34.99,35.43,34.53,35.41,235112,0
2015-01-08,34.65,36.58,34.3,35.65,609156,0
2015-01-09,35.54,35.85,34.67,34.77,353471,0
2015-01-12,34.66,34.66,32.95,33.24,284588,0
2015-01-13,33.62,34.04,32.1,32.89,254266,0
2015-01-14,32.34,32.86,31.68,32.7,175650,0
2015-01-15,32.9,32.95,31.71,31.74,174692,0
2015-01-16,31.55,32.32,31.42,32.29,242270,0
2015-01-20,32.27,32.28,31.11,31.28,210297,0
2015-01-21,31.11,31.83,31.11,31.61,156630,0
2015-01-22,31.95,31.98,31.4,31.89,209368,0
2015-01-23,31.81,32.76,31.78,32.51,141322,0
2015-01-26,32.55,32.93,32.4,32.53,139275,0
2015-01-27,31.98,34.29,31.8,34.17,365513,0
2015-01-28,34.16,34.54,32.59,32.71,240145,0
2015-01-29,32.71,32.79,31.04,32.21,317968,0
2015-01-30,31.78,31.78,30.66,30.81,387569,0
2015-02-02,31.71,33.35,31.56,33.32,311079,0
2015-02-03,33.45,34.98,33.34,34.88,336292,0
2015-02-04,34.63,35.27,34.2,35.02,218983,0
2015-02-05,35.28,35.61,34.91,35.45,161560,0
2015-02-06,35.61,36.84,35.5,36.18,226208,0
2015-02-09,35.95,37.21,35.72,36.43,282496,0
2015-02-10,36.48,36.99,35.96,36.51,229715,0
2015-02-11,36.32,37,36.23,36.77,312683,0
2015-02-12,37.19,37.68,36.88,37.49,393842,0
2015-02-13,37.58,37.92,37.17,37.84,106515,0
2015-02-17,37.75,37.98,37.54,37.71,162708,0
2015-02-18,37.7,38,37.37,37.92,147478,0
2015-02-19,37.53,37.98,36.93,37.76,126073,0
2015-02-20,37.77,38.02,36.99,37.98,181181,0
2015-02-23,37.75,38.16,36.94,37.98,289117,0
2015-02-24,37.95,38,37.27,37.3,301753,0
2015-02-25,41.9,43.93,39.5,43.65,1090659,0
2015-02-26,44.06,45.55,43.36,44.07,564364,0
2015-02-27,44.25,44.64,43.29,44.35,448492,0
2015-03-02,44.38,44.82,43.38,43.82,404400,0
2015-03-03,43.93,45.1,43.2,44.68,411200,0
2015-03-04,44.6,46.11,44.03,46,420100,0
2015-03-05,46,46.68,45.28,46.33,335600,0
2015-03-06,46,47.1,45.26,45.29,315400,0
2015-03-09,45.64,46.6,45.29,46.09,218100,0
2015-03-10,45.67,45.88,43.24,43.54,407200,0
2015-03-11,43.69,45.1,43.21,44.8,187800,0
2015-03-12,45.31,45.84,44.37,45.13,275800,0
2015-03-13,45.04,45.04,43.69,44.18,310300,0
2015-03-16,44.15,44.16,43.29,43.92,284200,0
2015-03-17,43.61,45.42,43.61,45.33,245600,0
2015-03-18,45.23,45.47,44.08,45.12,225300,0
2015-03-19,44.84,47.15,44.84,47.09,650700,0
2015-03-20,47.72,48.43,46.91,46.96,485300,0
2015-03-23,47.05,49.93,46.99,48.88,594300,0
2015-03-24,48.8,49.79,47.95,48.17,446800,0
2015-03-25,48.36,48.62,46.91,46.96,303900,0
2015-03-26,46.84,48.26,46.3,47.54,292200,0
2015-03-27,47.43,48.22,46.61,47.41,215100,0
2015-03-30,47.75,49.7,47.68,49.35,253600,0
2015-03-31,49.18,49.57,48.14,48.84,380299,0
2015-04-01,48.66,48.85,47.55,48.05,408200,0
2015-04-02,48.25,49.56,47.71,48.53,339400,0
2015-04-06,47.95,49.47,47.72,49.19,348900,0
2015-04-07,49.15,49.9,48.26,48.43,274071,0
2015-04-08,49.08,49.47,48.2,49.14,361100,0
2015-04-09,49,49.42,48.52,49.24,201492,0
2015-04-10,49.42,49.68,48.9,49.05,192000,0
2015-04-13,48.94,49.86,48.8,49.05,148100,0
2015-04-14,49.05,49.7,49.02,49.41,130500,0
2015-04-15,49.44,50.48,49.04,49.89,413502,0
2015-04-16,49.93,49.95,48.78,48.96,204280,0
2015-04-17,48.5,48.64,47.7,47.89,244400,0
2015-04-20,47.94,48.23,47.18,47.6,418303,0
2015-04-21,47.9,48.2,47,47.91,322340,0
2015-04-22,47.74,48.61,47.21,48.32,427286,0
2015-04-23,48.15,49.12,47.89,48.04,294400,0
2015-04-24,48.21,49.47,47.95,48.99,237090,0
2015-04-27,48.87,50.14,48.28,48.48,218600,0
2015-04-28,48.4,49.44,47.89,49.03,134500,0
2015-04-29,48.72,49.59,48.54,48.87,154900,0
2015-04-30,48.52,48.6,45.97,45.98,325700,0
2015-05-01,45.96,47.3,45.91,46.9,213300,0
2015-05-04,47.01,47.5,46.71,46.88,136000,0
2015-05-05,46.7,47.41,45.58,45.84,320300,0
2015-05-06,46.11,46.98,45.8,46.96,218333,0
2015-05-07,47.04,47.23,46.21,46.42,232232,0
2015-05-08,46.66,47.12,46.26,46.42,144100,0
2015-05-11,46.33,47.95,46.26,47.22,191400,0
2015-05-12,46.42,46.89,45.45,46.08,285186,0
2015-05-13,46.3,47.02,45.73,46.99,365200,0
2015-05-14,46.99,47.33,46.13,46.45,157600,0
2015-05-15,46.19,47.54,45.8,47.22,282993,0
2015-05-18,47.03,47.95,46.86,47.34,256910,0
2015-05-19,47.15,47.48,46.03,46.07,514876,0
2015-05-20,53.42,57.12,52.51,56.58,2003900,0
2015-05-21,56.47,59.97,56.06,58.82,1087800,0
2015-05-22,58.79,60.39,58.14,58.96,498900,0
2015-05-26,58.91,59.02,57.34,57.97,536562,0
2015-05-27,58.37,58.99,57.48,58.58,511800,0
2015-05-28,58.67,59.01,57.77,58.02,277875,0
2015-05-29,57.86,58.45,56.79,57.58,351600,0
2015-06-01,57.95,58.89,56.88,58.34,413120,0
2015-06-02,58.18,58.55,57.66,58.38,291464,0
2015-06-03,58.66,58.98,58.24,58.91,236500,0
2015-06-04,58.52,58.85,57.7,58.07,172700,0
2015-06-05,57.71,58.5,57.39,58.42,197600,0
2015-06-08,58.79,59.44,57.68,57.7,223900,0
2015-06-09,57.96,58.47,57.09,58.12,397791,0
2015-06-10,58.53,59.36,58.28,59.1,298544,0
2015-06-11,59.19,59.81,58.93,59.48,185928,0
2015-06-12,59.12,59.82,58.92,59.58,196700,0
2015-06-15,59.14,59.53,58.14,59,292900,0
2015-06-16,59.1,60.05,58.84,59.74,254800,0
2015-06-17,59.84,60.59,59.43,59.88,218800,0
2015-06-18,59.96,60.71,59.61,60.48,203300,0
2015-06-19,60.45,60.66,59.67,59.93,856700,0
2015-06-22,60.28,60.75,59.88,60.63,387000,0
2015-06-23,60.63,60.82,60.21,60.29,358658,0
2015-06-24,60.25,60.36,59.66,59.89,323200,0
2015-06-25,60,60.28,59.55,60.08,227400,0
2015-06-26,60.1,60.18,59.35,59.62,369500,0
2015-06-29,59.16,60.13,58.53,58.6,291700,0
2015-06-30,59,59.68,58.79,58.85,453819,0
2015-07-01,60.83,63.76,60.55,63.48,1129000,0
2015-07-02,63.55,64.39,63.08,63.42,591500,0
2015-07-06,62.99,66.27,62.8,66.18,726100,0
2015-07-07,65.74,66.56,64.34,66.13,495700,0
2015-07-08,65.83,66.13,65.14,65.25,440200,0
2015-07-09,65.89,66.29,65.07,65.33,326800,0
2015-07-10,66.47,67.94,65.95,67.04,438300,0
2015-07-13,67.72,67.85,66.7,67.43,402900,0
2015-07-14,67.62,69.81,67.27,69.62,413860,0
2015-07-15,69.66,69.66,68.43,68.53,486631,0
2015-07-16,68.78,70.8,68.56,69.01,503000,0
2015-07-17,68.8,69.84,68.49,69.1,423300,0
2015-07-20,69.68,69.99,68.64,69.49,358100,0
2015-07-21,69.28,70.26,69.15,69.42,444500,0
2015-07-22,68.91,68.91,67.75,68.14,351500,0
2015-07-23,68.3,68.3,66.04,66.1,377600,0
2015-07-24,66.01,66.31,63.41,63.9,411600,0
2015-07-27,63.36,64.02,62.63,64,248900,0
2015-07-28,64.55,65.71,63.46,65.12,253200,0
2015-07-29,65.18,65.82,64.32,65.41,205500,0
2015-07-30,65.41,65.91,64.47,65.59,166400,0
2015-07-31,65.59,66.33,65.04,66.06,192600,0
2015-08-03,65.9,65.98,64.91,65.21,169559,0
2015-08-04,65.21,66.5,65.21,65.93,226800,0
2015-08-05,66.34,66.8,64.49,64.58,243100,0
2015-08-06,64.76,65.38,62.31,63.34,306236,0
2015-08-07,62.87,63.66,62.25,63.17,180300,0
2015-08-10,63.69,65,63.62,64.56,281400,0
2015-08-11,63.72,64.98,63.72,64.71,272466,0
2015-08-12,64.28,67.33,63.52,66.88,470900,0
2015-08-13,66.88,69.8,66.88,68.42,444200,0
2015-08-14,68.26,68.51,65.17,67.77,283500,0
2015-08-17,67.42,68.7,66.51,68.68,192400,0
2015-08-18,68.45,68.65,66.59,66.94,251800,0
2015-08-19,66.64,68.06,65.93,67.36,219100,0
2015-08-20,66.59,66.73,63.72,64.21,337200,0
2015-08-21,63.03,64.12,62.16,62.28,483600,0
2015-08-24,59,62.21,55.84,59.38,560406,0
2015-08-25,61.67,63.07,59.59,60.31,582800,0
2015-08-26,67,68.45,61.05,66.98,1667200,0
2015-08-27,67.99,71.76,67.41,71.26,1233200,0
2015-08-28,71.13,72.61,70.21,71.14,458000,0
2015-08-31,70.72,71.87,70.01,71.09,324400,0
2015-09-01,69.62,70.2,68.06,68.57,365500,0
2015-09-02,69.86,72.05,68.99,71.99,468700,0
2015-09-03,72.46,74.62,72.42,73.22,486700,0
2015-09-04,72.05,73.28,71.52,72.57,237200,0
2015-09-08,73.97,76.35,73.48,76.22,542300,0
2015-09-09,76.5,77.75,74,74.53,764600,0
2015-09-10,74.03,75.18,71.68,74.52,2894124,0
2015-09-11,74.06,75.21,73.55,75.2,473100,0
2015-09-14,75.81,78,75.2,77.53,539600,0
2015-09-15,77.91,78.6,76.54,77.51,802200,0
2015-09-16,77.7,79.26,76.86,79.24,677100,0
2015-09-17,78.94,80.85,78.01,79.32,623316,0
2015-09-18,78.08,79.4,77.51,77.69,809700,0
2015-09-21,78.39,79.75,77.5,78.8,321000,0
2015-09-22,77.96,78.21,77,77.7,399300,0
2015-09-23,77.9,79.79,77.9,79.29,414180,0
2015-09-24,78.47,78.71,76.25,78.11,551585,0
2015-09-25,78.95,79.11,75.68,76.48,451600,0
2015-09-28,75.98,76.25,70.75,71.28,1040096,0
2015-09-29,71.22,71.74,69.1,70.05,691400,0
2015-09-30,70.73,72.67,69.66,72.36,543400,0
2015-10-01,72.46,73,68.25,70.82,702000,0
2015-10-02,69.38,71.27,68.5,71.24,381800,0
2015-10-05,72,75.32,71.5,74.65,786433,0
2015-10-06,74.83,75.31,73.71,73.95,394300,0
2015-10-07,74.98,79.55,74.69,77.75,922800,0
2015-10-08,77.9,78.23,77.06,77.77,432600,0
2015-10-09,78.24,79.16,77.5,78.29,426400,0
2015-10-12,78.4,79.35,77.88,78.98,510876,0
2015-10-13,78.53,78.94,74.37,74.68,798700,0
2015-10-14,74.89,75.75,73.05,74.42,639400,0
2015-10-15,74.46,76.55,73.79,76.41,1046500,0
2015-10-16,76.85,77.4,74.51,75.2,596400,0
2015-10-19,75.06,78.41,74.87,77.7,1151241,0
2015-10-20,77.73,79.98,77.73,78.63,620999,0
2015-10-21,79.22,79.5,75.74,76.46,663600,0
2015-10-22,77.1,77.65,75.7,76.73,619400,0
2015-10-23,77.72,78.16,75,75.79,578300,0
2015-10-26,75.85,76.47,74.49,74.76,492300,0
2015-10-27,74.52,74.78,72.46,74.67,478700,0
2015-10-28,74.99,78.85,74.99,78.84,615100,0
2015-10-29,78.4,78.82,75.72,76.24,663600,0
2015-10-30,76.3,77.15,74.85,76.09,496200,0
2015-11-02,76.49,80.78,76.32,80.18,715110,0
2015-11-03,80.44,84.23,80.44,83.05,1151800,0
2015-11-04,84.19,85.07,82.31,84.12,1008228,0
2015-11-05,84.37,85.76,84.24,85.31,681800,0
2015-11-06,84,84.53,78.25,82.32,1328600,0
2015-11-09,82.03,83.63,80.63,83.37,594872,0
2015-11-10,83.36,84.84,83.03,84.04,537800,0
2015-11-11,84.16,85.48,83.85,85.36,468400,0
2015-11-12,84.19,85.3,82.29,82.92,654600,0
2015-11-13,82.35,82.86,81.12,81.82,473200,0
2015-11-16,81.89,84.5,81.55,84.24,512300,0
2015-11-17,84.29,84.49,81.96,82.5,554300,0
2015-11-18,82.97,84.43,82.74,83.37,492400,0
2015-11-19,83.43,83.9,81.8,83.44,690800,0
2015-11-20,83.9,84.17,82.67,83.38,561600,0
2015-11-23,83.78,86.64,83.55,86.01,978600,0
2015-11-24,89.5,90.82,79.31,88.56,3437500,0
2015-11-25,88.58,90.37,86.15,86.67,960200,0
2015-11-27,86.5,88.21,85.63,86.34,327900,0
2015-11-30,86.53,88.68,86.4,87.38,680000,0
2015-12-01,87.93,89,87.08,88.91,539447,0
2015-12-02,88.44,89.49,86.8,87.6,556594,0
2015-12-03,87.3,87.7,85.38,85.78,522284,0
2015-12-04,85.58,86.83,84.04,86.28,724000,0
2015-12-07,85.9,86.44,83.26,84.39,706600,0
2015-12-08,83.34,85.37,82.48,84.39,522600,0
2015-12-09,84.19,85.43,81.25,81.61,704000,0
2015-12-10,81.81,82.7,80.45,81.13,584900,0
2015-12-11,80,80.86,76.83,77.18,942300,0
2015-12-14,78.62,80,75.74,78.2,1027948,0
2015-12-15,78.9,81.33,78.45,81.26,662200,0
2015-12-16,81.69,83.2,80.93,82.2,718500,0
2015-12-17,82.33,82.65,79.27,79.29,547000,0
2015-12-18,78.82,78.89,76.05,76.48,1367500,0
2015-12-21,77.41,77.41,72.51,73.2,1088200,0
2015-12-22,73.51,73.89,70.95,72.57,811475,0
2015-12-23,72.86,74.84,72.57,73.8,477200,0
2015-12-24,73.38,74.59,73.31,73.4,286973,0
2015-12-28,73.08,73.34,71.44,71.81,595254,0
2015-12-29,72.15,72.88,71.75,72.82,457215,0
2015-12-30,72.19,72.86,69.87,70.03,619596,0
2015-12-31,69.86,70.45,68.21,69.96,909180,0
2016-01-04,68.43,69.77,67.08,68.58,740980,0
2016-01-05,69.83,72.93,69.3,71.61,1111226,0
2016-01-06,70.18,74.79,70.13,72.77,1380112,0
2016-01-07,71.09,72.04,70.24,70.27,787020,0
2016-01-08,71.26,73.16,70.96,71.51,815677,0
2016-01-11,72.14,72.5899,68.525,71.02,670449,0
2016-01-12,71.57,72.27,68.89,71.04,615369,0
2016-01-13,71.52,71.91,65.2301,66.33,1045445,0
2016-01-14,66.82,67.82,63.73,66.8,852116,0
2016-01-15,64.51,65.78,62.39,64.98,949754,0
2016-01-19,65.55,65.76,61.63,62.54,744500,0
2016-01-20,61.02,63.18,57.66,61.89,1283845,0
2016-01-21,62.16,63.75,60.785,62.61,660587,0
2016-01-22,63.65,64.72,62.68,64.58,713440,0
2016-01-25,63.88,64.99,62.19,62.49,572041,0
2016-01-26,62.49,63.49,60.27,62.49,688394,0
2016-01-27,62.5,64.89,61.04,61.25,620551,0
2016-01-28,61.95,63.12,61.29,62.18,502861,0
2016-01-29,62.38,66.4,62.355,66.26,888990,0
2016-02-01,65.86,67.24,63.4,66.74,808666,0
2016-02-02,65.8,67.5899,60.35,62.06,1432891,0
2016-02-03,62.49,62.84,57.07,59.81,1040428,0
2016-02-04,59.93,62.84,59.05,60,679366,0
2016-02-05,59.4,60.17,55.12,55.33,924698,0
2016-02-08,54.18,54.22,49.69,50.48,1660996,0
2016-02-09,49.4,51.5,48.02,48.88,1115415,0
2016-02-10,49.42,51.75,49.18,49.95,722485,0
2016-02-11,48.7,49.68,47.1,48.61,833012,0
2016-02-12,49.83,51.62,49.07,50.34,804242,0
2016-02-16,51.28,53.3,50.68,51.88,902683,0
2016-02-17,52.41,56.46,52.095,55.11,1297332,0
2016-02-18,55.16,56.2599,53.86,54.51,875576,0
2016-02-19,54.21,57.455,53.87,56.31,991916,0
2016-02-22,57.38,60,57.14,59.98,1306166,0
2016-02-23,59.34,60.29,58.71,59.59,1746674,0
2016-02-24,55.5,57.88,53.79,56.77,3620129,0
2016-02-25,57.18,58.9599,55.7,58.37,1265346,0
2016-02-26,59.21,60.77,57.96,58.53,971649,0
2016-02-29,58.45,59.045,56.461,56.97,780338,0
2016-03-01,57.39,58.85,56.61,58.81,785831,0
2016-03-02,58.39,59.45,57.3,59.38,679782,0
2016-03-03,58.96,60.32,57.1511,60.2,924043,0
2016-03-04,60.29,60.9,58.97,59.68,793467,0
2016-03-07,59.42,62.11,59.2,61.29,595491,0
2016-03-08,60.65,61.195,58.89,59.04,663542,0
2016-03-09,59.6,59.98,57.9,58.67,504661,0
2016-03-10,58.87,58.87,55.1,56.45,655596,0
2016-03-11,57.42,59.44,57.18,58.63,520979,0
2016-03-14,58.58,58.87,57.28,57.9,364548,0
2016-03-15,57.22,57.58,56.1,56.52,401471,0
2016-03-16,56.43,59.73,56.36,59.06,580356,0
2016-03-17,59.06,61.2,58.84,60.78,716874,0
2016-03-18,61.23,63.06,60.85,62.79,1119599,0
2016-03-21,62.66,63.35,62.21,63.21,949003,0
2016-03-22,62.5,64.38,62.25,63.99,1060969,0
2016-03-23,63.57,64.72,63.16,63.63,727428,0
2016-03-24,63.31,63.54,62.44,63.22,307785,0
2016-03-28,63.53,63.66,61.1,62.08,319234,0
2016-03-29,61.75,65.48,61.6481,65.25,590442,0
2016-03-30,65.65,65.97,63.37,64.1,487774,0
2016-03-31,64.14,65.47,63.35,64.67,530254,0
2016-04-01,63.95,66.51,63.51,65.72,727512,0
2016-04-04,65.86,66.2,63.82,63.87,743134,0
2016-04-05,63.36,66.02,62.86,65,688143,0
2016-04-06,65.22,65.96,64.2,65.2,473575,0
2016-04-07,64.52,65.15,62.93,63.89,602183,0
2016-04-08,64.66,65.47,63.81,64.44,266550,0
2016-04-11,66.08,68.63,64.71,64.72,690664,0
2016-04-12,65.14,67.94,65.14,67.1,574748,0
2016-04-13,67.47,68.12,65.88,67.15,527553,0
2016-04-14,67.34,68.33,66.8,67.76,400026,0
2016-04-15,67.35,67.52,66.4,67.13,588796,0
2016-04-18,66.4,68.15,66.1,68.03,482963,0
2016-04-19,68.02,68.4,67.56,68.13,627271,0
2016-04-20,67.89,68.06,67.06,67.55,292860,0
2016-04-21,67.45,68.25,67.255,67.61,377276,0
2016-04-22,67.7,68.38,67.42,67.98,435485,0
2016-04-25,67.82,68,65.79,66.44,310237,0
2016-04-26,66.63,68.4,66.225,68.28,306112,0
2016-04-27,69.63,71.09,69.2,71.06,594579,0
2016-04-28,70.4,73.18,69.99,70.2,552723,0
2016-04-29,70.26,71.374,69.54,70.6,486028,0
2016-05-02,71.07,71.28,69.41,71.28,368512,0
2016-05-03,70.28,70.63,68.35,69.42,372531,0
2016-05-04,69,70.012,67.54,68.73,315885,0
2016-05-05,67.7,69.79,67.025,67.36,437795,0
2016-05-06,67,68.04,66.09,68.04,452621,0
2016-05-09,68,69.88,67.93,69.23,384025,0
2016-05-10,69.91,70.81,69.44,70.29,290618,0
2016-05-11,70.24,73.17,69.945,70.84,498842,0
2016-05-12,71.21,72.56,70.31,70.88,637939,0
2016-05-13,70.65,71.596,68.63,68.81,574794,0
2016-05-16,69.43,69.89,68.7,69.35,581554,0
2016-05-17,69.25,70.95,68.65,69.44,480362,0
2016-05-18,68.34,70.5599,67.8,69.44,471390,0
2016-05-19,68.5,70.35,67.4311,69.75,510477,0
2016-05-20,71.04,73.7,70.36,71.97,675643,0
2016-05-23,72.25,73.2,71.15,71.59,562615,0
2016-05-24,72.73,73.37,71.63,72.52,934625,0
2016-05-25,81.75,85.21,79.03,82.3,3704118,0
2016-05-26,82.94,86.04,82.65,85.12,1359024,0
2016-05-27,85.18,85.3,82.42,83.42,850985,0
2016-05-31,83.86,85.75,83.48,84.89,1070780,0
2016-06-01,84.85,85.1,84.15,85.04,777406,0
2016-06-02,84.85,85.63,84.19,84.54,436321,0
2016-06-03,84.44,84.81,83,83.85,521730,0
2016-06-06,84.35,85.66,84.35,85.58,799073,0
2016-06-07,86.19,88.54,85.93,87.46,1265999,0
2016-06-08,88.12,88.69,86.77,87.3,467311,0
2016-06-09,86.4,87.219,85.51,87.1,372572,0
2016-06-10,85.83,86.95,84.23,84.76,637716,0
2016-06-13,84.18,84.32,81.42,82.62,756229,0
2016-06-14,82.6,85.14,82.071,84.58,573658,0
2016-06-15,84.8,86.94,84.27,85.95,1108035,0
2016-06-16,84.86,86.2,83.26,86.13,492188,0
2016-06-17,86.41,88.04,86.26,86.89,986955,0
2016-06-20,88.4,89.1,87.66,87.87,733307,0
2016-06-21,88.27,88.405,86.01,88.11,482655,0
2016-06-22,88.52,88.67,87.09,87.81,347665,0
2016-06-23,89.33,89.9,88.31,89.88,420421,0
2016-06-24,86.3,90.59,84.4915,86.71,824814,0
2016-06-27,86,86.98,81.66,83.46,916821,0
2016-06-28,84.51,87.56,84.4258,86.38,790416,0
2016-06-29,87.71,90.086,87.46,89.18,925056,0
2016-06-30,89.46,90.17,87.65,89.76,716785,0
2016-07-01,90.05,91.3,87.72,89.11,469467,0
2016-07-05,88.5,89.45,87.61,89.06,355143,0
2016-07-06,88.18,90.44,88.01,90.34,465171,0
2016-07-07,90.89,92.93,90.89,92.43,658373,0
2016-07-08,93.68,95.75,93.2,94.98,633292,0
2016-07-11,95.57,96.54,95.2358,95.73,513123,0
2016-07-12,97.27,97.27,95.43,95.94,427637,0
2016-07-13,96.55,97.19,94.7801,95.75,381685,0
2016-07-14,96.04,96.47,94.46,94.99,349953,0
2016-07-15,95.52,96.08,94.4,94.85,289386,0
2016-07-18,94.9,95.98,94.3001,95.85,324938,0
2016-07-19,95.45,95.69,92.7,93.78,560821,0
2016-07-20,93.67,96.05,93.11,95.14,324898,0
2016-07-21,94.68,97.3,94.36,94.78,263259,0
2016-07-22,94.25,95.72,93.05,94.78,423631,0
2016-07-25,94.31,95.34,93.72,94.92,258007,0
2016-07-26,94.16,94.93,92.8568,94.78,393070,0
2016-07-27,95,96.32,95,95.84,337875,0
2016-07-28,95.51,96.7,95.36,95.42,330968,0
2016-07-29,95.36,95.44,92.86,94.05,450885,0
2016-08-01,94.05,94.8137,93.35,93.78,345536,0
2016-08-02,93.77,93.99,91.17,92.35,372905,0
2016-08-03,91.9,91.96,90.67,91.05,390002,0
2016-08-04,90.88,93.05,89.15,92.62,701634,0
2016-08-05,93.51,96.95,93.2,96.76,919153,0
2016-08-08,97.38,98.45,95.25,96.1,478757,0
2016-08-09,96.11,97.48,94.09,94.13,507439,0
2016-08-10,94.49,94.506,91.15,91.5,830531,0
2016-08-11,91.78,92.6195,82.71,82.79,3250264,0
2016-08-12,83.42,87.5886,83.37,85.9,1571982,0
2016-08-15,85.44,88.74,83.99,87.75,957542,0
2016-08-16,87.42,87.82,84.8,85.21,880224,0
2016-08-17,86.07,87.285,84.251,85.55,789623,0
2016-08-18,86,88.57,85.4288,87.75,5536832,0
2016-08-19,87.66,89.05,87.5,87.94,1164250,0
2016-08-22,88.75,91.35,88.36,91.3,1334919,0
2016-08-23,91.97,93.06,90.9,91.94,1425630,0
2016-08-24,86,90.58,84,85.05,3226317,0
2016-08-25,85.15,86.91,82.42,83.71,2104508,0
2016-08-26,84.05,85.65,82.13,82.88,1000604,0
2016-08-29,83.16,84.82,82.65,84.34,664120,0
2016-08-30,84.33,85.09,83.95,84.36,462117,0
2016-08-31,83.97,84.22,80.68,81.12,847232,0
2016-09-01,81.5,83.88,81.31,83.19,1050807,0
2016-09-02,83.5,86.5,83.5,86.2,1107487,0
2016-09-06,86.85,87.15,85.07,85.56,768433,0
2016-09-07,86.12,86.68,85.4401,86.51,654426,0
2016-09-08,86.69,88.1,85.811,85.92,645950,0
2016-09-09,85.08,85.08,81.49,81.65,672138,0
2016-09-12,80.7,82.539,80.7,82.1,683095,0
2016-09-13,80.78,81.35,78.54,79.75,994549,0
2016-09-14,79.45,82.3,79.17,81.17,637157,0
2016-09-15,81.2,81.87,80.06,80.44,711009,0
2016-09-16,79.89,80.15,78.08,78.19,1019831,0
2016-09-19,79.04,81.35,78.77,80.79,627982,0
2016-09-20,80.85,81.16,79.9161,80.63,701990,0
2016-09-21,81.05,81.4,80.1,81.32,435321,0
2016-09-22,81.88,83.91,81.8,83.74,622339,0
2016-09-23,82.97,83.62,81.91,81.97,437390,0
2016-09-26,81.75,82.83,81.23,82.51,475187,0
2016-09-27,82.5,83.14,81.37,82.17,371255,0
2016-09-28,82.74,83.79,81.46,83.73,491970,0
2016-09-29,83.35,83.35,81.285,82.1,385756,0
2016-09-30,82.55,82.55,80.84,81.78,538587,0
2016-10-03,81.22,82.36,80.01,82.19,374919,0
2016-10-04,82.65,85.93,82.2,85.25,703976,0
2016-10-05,86.55,87.15,84.56,84.8,712286,0
2016-10-06,84.25,85.14,83.62,84.33,280511,0
2016-10-07,84.24,84.58,82.99,83.29,290880,0
2016-10-10,83.61,84.98,82.385,83.02,571948,0
2016-10-11,82.43,82.48,80.568,81.91,461406,0
2016-10-12,81.9,84.51,81.43,84.37,459174,0
2016-10-13,83.1,85.84,82.33,85.16,524156,0
2016-10-14,85.98,85.98,83.16,83.16,667869,0
2016-10-17,83.1,83.65,82.02,83.26,302679,0
2016-10-18,84.66,85.91,84,85.07,356503,0
2016-10-19,85.5,85.871,84.08,84.99,253536,0
2016-10-20,84.5,85.49,83.78,84.81,301628,0
2016-10-21,83.66,84.8481,83.17,83.77,544380,0
2016-10-24,85,85.74,84.35,85.64,561019,0
2016-10-25,85.66,85.83,84.12,84.71,335490,0
2016-10-26,76.57,77.066,72,72.5,3937873,0
2016-10-27,73.08,75.59,72.75,74.78,1183981,0
2016-10-28,74.68,77.06,74.5101,75.45,1040898,0
2016-10-31,75.71,77.635,73.5,76.93,872357,0
2016-11-01,77.46,77.92,75.87,76.88,700137,0
2016-11-02,76.47,77.87,75.46,77.72,657139,0
2016-11-03,77.89,79.69,77.24,78.52,518622,0
2016-11-04,78.23,81.06,77.21,79.39,462751,0
2016-11-07,81.84,81.99,79.214,79.57,842084,0
2016-11-08,79.68,79.68,78.25,78.54,823493,0
2016-11-09,77.92,83.38,77.6,82.56,809311,0
2016-11-10,83.71,85.83,83.53,84.88,971178,0
2016-11-11,84.9,87.26,84.8,87.26,660799,0
2016-11-14,87.66,90.38,87.55,89.6,1232036,0
2016-11-15,90,90.77,88.98,90.61,521886,0
2016-11-16,90.28,90.89,89.13,89.57,411487,0
2016-11-17,90.3,91.56,89.37,91.51,491646,0
2016-11-18,91.13,91.96,90.2,91.81,736594,0
2016-11-21,92.63,93.4,90.775,92.95,1009543,0
2016-11-22,79.92,79.92,70.33,74.13,7856764,0
2016-11-23,73.87,77.71,73.87,77.52,1699976,0
2016-11-25,78.56,78.93,74.785,75.66,870762,0
2016-11-28,75.59,75.65,71.82,72.69,1409509,0
2016-11-29,72.29,74.19,71.63,72.27,863146,0
2016-11-30,73.34,73.58,72.38,73.23,927820,0
2016-12-01,73.88,73.89,71.59,72.51,977189,0
2016-12-02,72.56,72.56,71.2556,71.34,862182,0
2016-12-05,72.06,72.7,70.875,72,994598,0
2016-12-06,72.25,73.78,71.59,73.71,649145,0
2016-12-07,73.26,77.01,73.25,76.73,929892,0
2016-12-08,76.94,79.29,76.8,79.21,925743,0
2016-12-09,79.84,81.09,79.38,80.84,881759,0
2016-12-12,81.05,81.41,78.45,79.3,722405,0
2016-12-13,79.73,79.8,78.15,79.02,607396,0
2016-12-14,79.09,79.26,78.29,78.46,409277,0
2016-12-15,78.88,80.56,78.3,79.7,551182,0
2016-12-16,79.98,80.06,78.51,78.61,939073,0
2016-12-19,78.36,79.67,78.1396,79.09,624549,0
2016-12-20,79.58,80.72,78.93,80.67,680650,0
2016-12-21,80.3,81.75,80.3,81.72,563437,0
2016-12-22,81.64,84.49,81.51,83.03,1070643,0
2016-12-23,82.95,83.14,82.08,82.85,335506,0
2016-12-27,82.46,83.47,82.055,82.17,392488,0
2016-12-28,82.81,83.19,79.75,80.32,641955,0
2016-12-29,80.51,82.18,80.02,81.59,522230,0
2016-12-30,81.73,82.4,79.93,80.29,511107,0
2017-01-03,81.57,82.97,79.555,81.85,639697,0
2017-01-04,82,83.38,81.03,82.81,712814,0
2017-01-05,83,83.24,81.57,82.15,602400,0
2017-01-06,82.25,82.38,80.75,80.94,406253,0
2017-01-09,80.85,80.85,77.12,77.15,874675,0
2017-01-10,77.44,78.7,76.1,78.64,819805,0
2017-01-11,78.93,79.6,78.46,79.55,440241,0
2017-01-12,79.5,79.67,76.43,78.02,854605,0
2017-01-13,78.63,80.51,78.5,79.97,451007,0
2017-01-17,79.94,79.97,77.52,77.88,375168,0
2017-01-18,77.99,78.57,77.355,78.42,398127,0
2017-01-19,78.85,79.29,77.77,77.9,353778,0
2017-01-20,77.83,78.81,76.94,77.56,516837,0
2017-01-23,77.56,78.2556,75.83,76.05,534981,0
2017-01-24,76.75,79.13,76.75,78.68,777194,0
2017-01-25,80,81.88,79.6,81.44,697693,0
2017-01-26,81.61,82.62,79.82,80.19,479242,0
2017-01-27,80.29,81,79.23,80.58,321392,0
2017-01-30,80.23,80.57,78.29,80.32,387720,0
2017-01-31,79.66,80.97,78.68,80.66,542502,0
2017-02-01,81.55,83.25,79.33,79.73,716997,0
2017-02-02,79.42,79.78,78.1501,78.88,559066,0
2017-02-03,80.14,80.24,78.7,78.94,578912,0
2017-02-06,78.86,79.5,77.38,78,465223,0
2017-02-07,78.28,78.84,77.57,78.17,293218,0
2017-02-08,77.83,78.3,76.69,76.85,394437,0
2017-02-09,76.93,79.0489,76.01,78.67,869275,0
2017-02-10,78.7,78.72,77.62,77.9,283366,0
2017-02-13,78.65,79.47,77.86,78.76,432617,0
2017-02-14,78.11,80.23,77.84,80,556169,0
2017-02-15,79.96,82.25,79.78,81.73,515778,0
2017-02-16,81.73,82.25,80.67,82.23,489324,0
2017-02-17,82.07,82.25,79.76,80.09,563306,0
2017-02-21,80.32,81.99,80.1,81.92,523126,0
2017-02-22,81.75,82.57,80.02,80.45,425010,0
2017-02-23,80.97,81.37,77.24,78.56,607093,0
2017-02-24,78.29,81.38,77.82,81.25,515039,0
2017-02-27,81.81,83.42,81.46,82.99,991113,0
2017-02-28,82.57,83.13,81.72,82.18,1087128,0
2017-03-01,93.56,97.77,90,96.67,3624395,0
2017-03-02,96.2,98.47,96.1,97.78,1598171,0
2017-03-03,97.59,98.21,96.32,96.54,1037737,0
2017-03-06,95.4,97.14,95,96.84,775757,0
2017-03-07,97,97,94.84,95.19,672843,0
2017-03-08,95.62,96.92,94.9,95.11,576924,0
2017-03-09,95,95.75,93.91,94.46,524757,0
2017-03-10,95.94,95.94,93.5,95.59,458634,0
2017-03-13,95.58,96.41,95.22,95.57,545589,0
2017-03-14,93.9,94.5699,92.85,93.41,451749,0
2017-03-15,94.03,96.19,93.5,95.45,445238,0
2017-03-16,96.07,96.1703,93.99,94.23,269141,0
2017-03-17,94.68,94.68,92.61,93.52,535110,0
2017-03-20,93.25,93.77,91.6,92.34,494848,0
2017-03-21,93.1,93.18,89.81,90.09,691524,0
2017-03-22,90.04,91.02,89.3,90.54,426970,0
2017-03-23,90.41,91.6,89.11,89.69,350109,0
2017-03-24,90,91.43,89.49,89.91,435267,0
2017-03-27,88.49,91.89,87.6801,91.17,477147,0
2017-03-28,90.86,92.2,90.86,91.62,374173,0
2017-03-29,91.6,92.7799,91.5,92.43,298690,0
2017-03-30,92.01,93.64,91.91,93.04,698662,0
2017-03-31,92.55,94.41,92.21,92.95,481668,0
2017-04-03,93.38,93.99,90.81,92.18,489370,0
2017-04-04,91.93,93.49,91.37,92.73,557231,0
2017-04-05,93.64,94.95,92.62,92.82,614611,0
2017-04-06,93.06,94.99,92.81,94.67,486237,0
2017-04-07,94.17,95.36,94.04,94.53,331838,0
2017-04-10,94.62,96.75,94.53,95.41,430205,0
2017-04-11,94.73,95.78,94.02,95.68,391046,0
2017-04-12,95.6,95.77,92.9,93.31,451149,0
2017-04-13,94.02,96.8,93.5,96.14,744920,0
2017-04-17,96.75,97.57,95.89,97.52,541351,0
2017-04-18,96.62,103.8,96.31,103.15,1642002,0
2017-04-19,104.62,109.16,104.54,107.03,2119081,0
2017-04-20,108.2,108.723,106.151,107.25,734822,0
2017-04-21,107.41,107.41,105.62,106.4,609363,0
2017-04-24,108.15,108.7,105.94,106.48,503330,0
2017-04-25,107.38,109.649,107.28,108.46,832703,0
2017-04-26,108.44,108.62,106.25,107.38,560197,0
2017-04-27,107.65,108.43,106.17,106.86,491270,0
2017-04-28,107.2,108.04,105.54,105.66,365029,0
2017-05-01,106.4,106.8,104.721,106.55,415218,0
2017-05-02,105.91,107.269,105.69,106.35,247238,0
2017-05-03,105.92,105.92,103.89,105.11,293976,0
2017-05-04,105.24,106.05,104.08,105.41,404803,0
2017-05-05,106.17,108.5,104.56,107.84,454315,0
2017-05-08,108,109.31,106.91,107.2,415183,0
2017-05-09,107.24,108.27,106.7,107.58,432795,0
2017-05-10,108,109.97,106.19,108.95,477264,0
2017-05-11,108.69,109.63,106.14,108.99,416322,0
2017-05-12,108.94,108.94,107.03,107.73,392729,0
2017-05-15,108.74,109.43,107.12,107.94,455294,0
2017-05-16,107.92,108.18,104.871,107.93,486430,0
2017-05-17,105.02,107.31,105.02,105.42,462354,0
2017-05-18,104.6,107.06,104.33,106.65,475297,0
2017-05-19,107.37,108.75,106.47,106.58,450729,0
2017-05-22,107.17,108.63,105.954,108.25,653866,0
2017-05-23,108.81,110.64,105.73,108.05,1102465,0
2017-05-24,91.34,94.26,87.05,88.97,6801198,0
2017-05-25,89.31,90.32,83.5501,84.05,2990728,0
2017-05-26,84.57,84.78,81.93,82.75,2039917,0
2017-05-30,82.17,83.98,82.04,82.21,1318696,0
2017-05-31,82,84.34,79.51,84.19,1610338,0
2017-06-01,84.82,87.24,84.24,86.69,1563692,0
2017-06-02,86.65,87.91,85.2,85.96,1149484,0
2017-06-05,85.7,87.6,85.23,86.89,900880,0
2017-06-06,86.1,87.53,85.42,87.43,1080459,0
2017-06-07,87.62,87.62,86.06,86.57,821079,0
2017-06-08,86.65,87.06,85.76,86.59,637128,0
2017-06-09,86.92,89.3,86.48,87.24,1065292,0
2017-06-12,87.4,89.7,87.4,88.64,693711,0
2017-06-13,88.56,90.7,88.42,89.21,792554,0
2017-06-14,89.39,89.82,88.18,88.85,494385,0
2017-06-15,87.42,89.28,86.85,89.22,632576,0
2017-06-16,88.82,90.56,88.65,89.06,791968,0
2017-06-19,89.94,92.17,89.795,91.8,857586,0
2017-06-20,91.8,92.3,90.17,90.53,672197,0
2017-06-21,90.64,90.955,89.6,90.42,541988,0
2017-06-22,91.32,91.32,89.61,90.59,597929,0
2017-06-23,90.66,91.94,89.695,91.55,738917,0
2017-06-26,92.19,93.74,91.68,92.2,718057,0
2017-06-27,92.18,93.66,91.305,91.54,646330,0
2017-06-28,91.55,92.8,91,91.17,474041,0
2017-06-29,91.25,91.28,87.37,88.66,698236,0
2017-06-30,88.91,90.55,88.84,89.52,583451,0
2017-07-03,90,92,89.76,91.51,240540,0
2017-07-05,90.75,92.21,90.46,91.56,425226,0
2017-07-06,90.65,91.72,89.36,89.56,340895,0
2017-07-07,89.6,91.97,89.31,91.73,443259,0
2017-07-10,91.35,92.62,90.84,91.58,343056,0
2017-07-11,91.47,91.91,90.24,90.58,417767,0
2017-07-12,91.58,93.19,91.02,91.07,454113,0
2017-07-13,91.25,91.9923,89.72,89.88,368741,0
2017-07-14,90.04,90.9,88.95,89.04,300510,0
2017-07-17,88.92,89.28,87.77,88.39,430488,0
2017-07-18,88.02,88.2444,85.47,86.2,671233,0
2017-07-19,86.28,88.24,85.64,87.94,614095,0
2017-07-20,88.07,88.74,87.22,88.33,382772,0
2017-07-21,88.53,88.81,87.41,87.63,318703,0
2017-07-24,87.66,88.83,87,88.78,334967,0
2017-07-25,89.26,90.9,89.11,89.84,361784,0
2017-07-26,89.89,91.6,89.54,90.99,515038,0
2017-07-27,91.2,92.14,90.135,91.89,418400,0
2017-07-28,91.32,91.87,90.105,90.3,329703,0
2017-07-31,90.63,91.17,89.87,90.6,276278,0
2017-08-01,90.97,91.46,90.14,90.88,241101,0
2017-08-02,90.87,91.19,89.42,89.64,175501,0
2017-08-03,89.08,89.45,84.25,84.56,1248003,0
2017-08-04,84.91,86.25,84.14,84.21,660809,0
2017-08-07,84.21,84.5,83.4,84.1,590976,0
2017-08-08,84.1,86.16,84.01,85.34,663659,0
2017-08-09,84.77,86.24,84.5,85.59,390700,0
2017-08-10,84.77,85.94,84.16,84.29,403280,0
2017-08-11,83.67,85.66,83.34,84.99,362926,0
2017-08-14,85.31,86.04,83.65,83.69,590009,0
2017-08-15,83.51,83.89,80.64,81.56,1013209,0
2017-08-16,82.09,82.97,81.11,82.34,500068,0
2017-08-17,82.05,82.55,80.4,80.54,379252,0
2017-08-18,80.02,80.64,79.75,79.97,755628,0
2017-08-21,79.95,79.95,74.6,76.1,1590928,0
2017-08-22,76.65,77.9,75.83,77.66,791735,0
2017-08-23,77.25,78.48,76.67,77.9,492738,0
2017-08-24,78.02,78.14,76.76,77.21,602771,0
2017-08-25,77.56,79.63,77.47,79.26,417856,0
2017-08-28,79.01,82.5,79,82.06,856349,0
2017-08-29,81.34,82.78,80.61,82.1,1016342,0
2017-08-30,74.02,78.5,73.95,76.07,6531539,0
2017-08-31,76.42,81,76.32,80.68,1525305,0
2017-09-01,81.19,82.28,80.58,81.76,727460,0
2017-09-05,81.27,82.32,80.51,80.96,734148,0
2017-09-06,81.33,81.6912,78.91,78.98,911769,0
2017-09-07,79.01,80.32,78.28,78.73,651813,0
2017-09-08,78.48,79.34,77.8,78.01,490183,0
2017-09-11,78.63,79.93,77.43,77.56,532501,0
2017-09-12,78.13,80,78.13,79.25,358715,0
2017-09-13,79.18,79.465,78.59,79.01,449061,0
2017-09-14,79.12,79.12,77.98,78.7,631457,0
2017-09-15,78.45,79.16,77.6,79.04,754278,0
2017-09-18,79.15,80.83,79.15,80.44,538481,0
2017-09-19,80.45,81.05,80.08,80.25,432528,0
2017-09-20,80.5,82.1,80.22,81.86,827548,0
2017-09-21,81.9,82.735,81.197,82.13,418438,0
2017-09-22,82.02,83.24,81.86,82.69,484111,0
2017-09-25,82.57,83.305,81.08,81.23,501635,0
2017-09-26,82.53,85.28,82.29,83.6,668256,0
2017-09-27,83.54,85.9,83.4,85.62,560008,0
2017-09-28,85.27,85.54,84.2,85.09,562805,0
2017-09-29,85.26,86.03,84.7,85.88,636530,0
2017-10-02,85.85,87.3,84.87,85.15,619109,0
2017-10-03,85.34,86.1,84.71,86.02,434864,0
2017-10-04,85.98,86.01,83.79,84.07,413188,0
2017-10-05,84.32,85.21,84.05,84.9,336329,0
2017-10-06,84.17,85.53,83.77,84.45,392968,0
2017-10-09,84.41,84.76,83.61,84.07,365325,0
2017-10-10,84.9,85.6,84.081,84.62,408560,0
2017-10-11,84.77,85.01,84,84.01,412883,0
2017-10-12,83.58,84.2925,83.011,83.68,446809,0
2017-10-13,84.05,84.05,82.46,82.94,289711,0
2017-10-16,83.22,83.95,83,83.17,215128,0
2017-10-17,82.52,83.99,82.52,83.38,228930,0
2017-10-18,83.63,85.52,83.4,85.06,416822,0
2017-10-19,84.01,85.59,83.471,84.6,689312,0
2017-10-20,85.35,85.35,83.5,84.47,346753,0
2017-10-23,84.27,84.71,83.215,84.35,298836,0
2017-10-24,84.68,84.83,84.02,84.6,279337,0
2017-10-25,84.85,89.32,84.39,88.22,1094606,0
2017-10-26,88.5,90.45,88.04,89.22,568237,0
2017-10-27,89.02,90.19,88.4,89.71,446393,0
2017-10-30,89.13,90.0499,88.02,88.3,350678,0
2017-10-31,89.04,89.325,87.75,87.83,273937,0
2017-11-01,88.48,89.31,87.08,87.71,492114,0
2017-11-02,87.74,88.04,86.77,87.55,264065,0
2017-11-03,87.29,89.33,86.48,89.04,353007,0
2017-11-06,89.14,91.45,89.14,91.22,396722,0
2017-11-07,91.13,91.62,90.05,90.73,299959,0
2017-11-08,90.46,91.15,89.33,90.63,401424,0
2017-11-09,89.85,91.29,89.5566,91.03,504572,0
2017-11-10,90.47,91.39,90.43,91.02,367045,0
