Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,26.14,26.35,25.66,26.3,321702,0
2005-02-28,26.37,26.37,25.15,25.91,433353,0
2005-03-01,25.98,26.27,25.46,26,234216,0
2005-03-02,25.99,26.71,25.64,25.99,334255,0
2005-03-03,26.22,26.29,25.45,25.5,265135,0
2005-03-04,25.76,25.8,25.27,25.39,266704,0
2005-03-07,25.23,25.65,25.09,25.35,147790,0
2005-03-08,25.15,25.26,24.65,24.89,274725,0
2005-03-09,24.85,25.34,24.69,24.7,276414,0
2005-03-10,24.96,24.96,24.4,24.68,175153,0
2005-03-11,24.7,24.93,24.3,24.59,395646,0
2005-03-14,24.58,24.73,24.35,24.56,167598,0
2005-03-15,24.75,25.2,24.55,24.7,236659,0
2005-03-16,24.66,25.65,24.66,25,398286,0
2005-03-17,25.09,26.65,24.99,26.47,551907,0
2005-03-18,26.35,27.12,26.35,26.62,675367,0
2005-03-21,26.71,26.71,25.92,26.14,204782,0
2005-03-22,26.15,26.65,26,26.05,208629,0
2005-03-23,26,26.2,25.63,26.11,376737,0
2005-03-24,26.38,27.5,26.24,27,537636,0
2005-03-28,27,27.64,26.38,26.8,478695,0
2005-03-29,26.79,28.74,26.63,28.34,1079607,0
2005-03-30,28.34,29.29,27.97,28.14,612535,0
2005-03-31,28.33,28.57,28.14,28.55,551951,0
2005-04-01,28.75,28.75,27.84,28.3,354835,0
2005-04-04,28.38,28.5,27.78,28.5,255862,0
2005-04-05,28.55,29,28.55,28.95,447005,0
2005-04-06,29.25,29.48,28.66,29.02,378473,0
2005-04-07,28.78,29.31,28.59,28.73,276164,0
2005-04-08,28.56,28.77,28.07,28.07,434055,0
2005-04-11,28.18,28.76,27.57,28.5,315206,0
2005-04-12,28.43,28.51,27.91,28.5,356582,0
2005-04-13,28.6,28.72,28.1,28.45,417998,0
2005-04-14,28.4,28.86,27.96,28.6,312100,0
2005-04-15,28.5,28.71,28.07,28.15,429864,0
2005-04-18,28.15,28.65,27.45,28.2,384635,0
2005-04-19,28.46,28.75,28.23,28.43,227622,0
2005-04-20,28.69,28.7,27.59,27.8,349034,0
2005-04-21,28.1,28.4,28.1,28.2,431846,0
2005-04-22,28.21,28.56,27.97,28.21,279318,0
2005-04-25,28.24,28.89,28.06,28.57,241821,0
2005-04-26,28.61,29.31,27.82,27.89,324946,0
2005-04-27,26.94,30.43,26.18,30.15,1616765,0
2005-04-28,30.2,30.27,29.04,29.29,456102,0
2005-04-29,29.53,29.56,29.2,29.56,414859,0
2005-05-02,29.5,29.55,28.76,29.25,463785,0
2005-05-03,29,29.52,28.64,28.79,249974,0
2005-05-04,29.08,29.38,28.6,29.19,235130,0
2005-05-05,29.25,29.3,28.21,28.91,386468,0
2005-05-06,29.1,29.45,28.8,29.32,206453,0
2005-05-09,29.24,29.9,29.05,29.88,324514,0
2005-05-10,29.77,29.99,29.35,29.53,267140,0
2005-05-11,29.6,29.73,28.79,29.45,154288,0
2005-05-12,29.5,29.5,28.62,29.13,274991,0
2005-05-13,29.18,29.35,28.78,29.05,260802,0
2005-05-16,29,29.75,28.87,29.74,591489,0
2005-05-17,29.74,29.74,29.11,29.69,284001,0
2005-05-18,29.89,30.75,29.74,30.49,478850,0
2005-05-19,30.45,30.58,30.05,30.25,166992,0
2005-05-20,30.24,30.24,29.91,30,176184,0
2005-05-23,30.09,30.76,29.86,30.31,219560,0
2005-05-24,30.48,30.5,30.08,30.36,165441,0
2005-05-25,30.5,30.5,29.13,29.4,248475,0
2005-05-26,29.5,29.54,29.07,29.5,277486,0
2005-05-27,29.26,29.33,26.37,28.15,1816284,0
2005-05-31,28.09,28.55,27.85,28.04,371619,0
2005-06-01,28.02,28.88,28.02,28.5,329051,0
2005-06-02,28.54,28.64,28.21,28.41,226045,0
2005-06-03,28.37,28.38,27.89,27.99,233379,0
2005-06-06,28.12,28.16,26.93,27,373645,0
2005-06-07,27.02,27.09,26.18,26.39,461479,0
2005-06-08,26.25,26.58,25.08,25.28,712518,0
2005-06-09,25.19,26.12,25.19,25.82,423957,0
2005-06-10,25.77,25.85,25.35,25.43,177535,0
2005-06-13,25.39,25.67,25.38,25.54,156803,0
2005-06-14,25.6,25.6,25.2,25.55,163186,0
2005-06-15,25.5,25.95,24.69,25.09,492919,0
2005-06-16,25.1,25.62,25.01,25.33,216726,0
2005-06-17,25.47,25.61,25.25,25.45,241052,0
2005-06-20,25.45,25.63,24.81,24.97,235334,0
2005-06-21,25,25.69,24.98,25.55,376494,0
2005-06-22,25.75,27.72,25.69,27.09,537423,0
2005-06-23,27.23,27.83,27.11,27.68,635968,0
2005-06-24,27.8,28.5,27.64,28.46,777166,0
2005-06-27,28.47,28.67,28.05,28.48,355800,0
2005-06-28,28.6,29.23,28.52,29.04,327252,0
2005-06-29,29.06,29.27,28.7,29.16,224524,0
2005-06-30,29.24,29.4,28.93,29.07,241105,0
2005-07-01,29.16,29.35,28.53,28.88,239350,0
2005-07-05,28.82,29.3,28.5,29.28,256104,0
2005-07-06,29.28,29.34,28.69,28.94,266544,0
2005-07-07,28.63,29.14,28.38,28.86,262267,0
2005-07-08,28.89,29,28.63,28.75,231373,0
2005-07-11,28.72,28.87,28.55,28.7,239125,0
2005-07-12,28.67,28.67,28.16,28.57,231395,0
2005-07-13,28.64,28.82,27.69,27.96,402085,0
2005-07-14,28.05,28.23,27.49,27.74,138011,0
2005-07-15,27.5,28.09,27.38,27.95,147194,0
2005-07-18,27.75,28.37,27.7,28.18,318561,0
2005-07-19,28.27,28.52,28.14,28.25,330831,0
2005-07-20,28.27,28.3,27.66,28.2,326049,0
2005-07-21,28.21,28.22,27.14,27.38,222775,0
2005-07-22,27.47,27.6,26.55,27.2,243577,0
2005-07-25,27.19,27.5,26.73,26.96,134566,0
2005-07-26,26.89,27.21,26.49,26.7,203071,0
2005-07-27,26.5,31.2,25.64,28.65,1363374,0
2005-07-28,28.7,28.9,28.21,28.87,595173,0
2005-07-29,28.94,29.52,28.78,29.41,213163,0
2005-08-01,29.47,29.81,28.75,29.07,182675,0
2005-08-02,29.1,29.45,28.55,29.45,192342,0
2005-08-03,29.54,30.3,29.29,30.24,561941,0
2005-08-04,30.1,30.1,29.23,29.52,207748,0
2005-08-05,29.7,29.7,29.12,29.26,206675,0
2005-08-08,29.22,29.69,28.88,29.24,250699,0
2005-08-09,29.23,29.5,28.7,29.16,357682,0
2005-08-10,29.37,29.5,28.75,29.04,334962,0
2005-08-11,28.99,30,28.76,29.96,279527,0
2005-08-12,29.81,30.08,29.25,30,331755,0
2005-08-15,29.94,30.29,29.57,30.08,303905,0
2005-08-16,29.98,30,29.61,29.74,162380,0
2005-08-17,29.6,29.78,28.87,29.36,292042,0
2005-08-18,29.42,29.42,28.88,29.09,241937,0
2005-08-19,28.93,29.2,28.93,29.01,178594,0
2005-08-22,29.06,29.16,28.86,29.13,164680,0
2005-08-23,29.25,29.31,28.27,28.4,269571,0
2005-08-24,28.38,28.84,28.06,28.38,223318,0
2005-08-25,28.43,28.47,27.63,27.92,441459,0
2005-08-26,27.94,28.19,27.68,28.1,333755,0
2005-08-29,28,28.95,27.83,28.75,270477,0
2005-08-30,28.71,28.79,28.13,28.42,182784,0
2005-08-31,28.42,28.42,27.79,28.02,447139,0
2005-09-01,28.02,28.45,27.95,28.29,232267,0
2005-09-02,28.3,29,28.3,28.52,112570,0
2005-09-06,28.49,29,28.49,28.94,242658,0
2005-09-07,28.83,29.35,28.83,29.33,204001,0
2005-09-08,29.05,29.73,29.05,29.65,278071,0
2005-09-09,29.75,30.2,29.63,29.72,251044,0
2005-09-12,29.66,30.8,29.28,30.41,240505,0
2005-09-13,30.45,30.93,30.28,30.7,340508,0
2005-09-14,30.76,31.42,30.64,31.01,587884,0
2005-09-15,31,31.49,30.85,31.44,291810,0
2005-09-16,31.5,31.87,31.25,31.87,398597,0
2005-09-19,31.9,31.97,31.35,31.47,397152,0
2005-09-20,31.58,31.95,30.74,31.16,197500,0
2005-09-21,31.22,31.22,29.56,30.11,394383,0
2005-09-22,30.24,30.27,29.71,30.11,162447,0
2005-09-23,30.22,30.7,29.5,30.63,114001,0
2005-09-26,30.63,30.83,30.26,30.58,180658,0
2005-09-27,30.66,30.66,29.63,30.01,238156,0
2005-09-28,29.01,29.9,28.3,29.44,2345193,0
2005-09-29,29.42,29.55,29.07,29.27,1558964,0
2005-09-30,29.37,29.79,29.17,29.59,865906,0
2005-10-03,29.4,29.91,29.09,29.61,528017,0
2005-10-04,29.65,30.17,29.36,29.62,536435,0
2005-10-05,29.77,29.97,29.34,29.55,409645,0
2005-10-06,29.75,29.96,29.17,29.41,316934,0
2005-10-07,29.51,29.79,29.06,29.63,223220,0
2005-10-10,29.54,29.88,29.3,29.38,271901,0
2005-10-11,29.56,29.97,29.16,29.24,372396,0
2005-10-12,29.15,29.34,28.7,29.12,305850,0
2005-10-13,29.27,29.28,28.68,28.94,323974,0
2005-10-14,29.17,29.25,28.89,29.11,220207,0
2005-10-17,29.04,29.22,28.66,29.06,296237,0
2005-10-18,29.02,29.02,28.19,28.2,507226,0
2005-10-19,28.13,28.88,28,28.77,573795,0
2005-10-20,28.79,29.14,28.14,28.31,247467,0
2005-10-21,28.31,28.99,28.31,28.52,259398,0
2005-10-24,28.61,29.28,28.54,29.28,321004,0
2005-10-25,29.17,29.4,29.02,29.24,275132,0
2005-10-26,29,29,26.21,27.21,1415963,0
2005-10-27,27.24,27.24,25.46,26.08,836090,0
2005-10-28,26.21,27.88,26.21,27.35,516833,0
2005-10-31,27.43,28.61,27.37,28.1,455653,0
2005-11-01,28.17,28.43,27.75,28.25,416643,0
2005-11-02,28.21,28.58,28,28.55,258550,0
2005-11-03,28.76,29.06,28.64,28.79,481636,0
2005-11-04,28.98,28.98,28.23,28.44,185636,0
2005-11-07,28.54,28.81,28.29,28.54,142743,0
2005-11-08,28.56,28.98,28.17,28.66,131243,0
2005-11-09,28.79,29,27.92,28.54,156908,0
2005-11-10,28.7,29.09,28.17,28.86,238799,0
2005-11-11,28.84,29.36,28.79,29.22,149203,0
2005-11-14,29.31,29.58,28.16,28.46,241919,0
2005-11-15,28.65,28.65,28.26,28.34,155384,0
2005-11-16,28.38,28.38,27.62,27.87,153412,0
2005-11-17,27.97,28.4,27.79,28.4,178435,0
2005-11-18,28.63,29.03,28.29,28.88,169778,0
2005-11-21,29,29.16,28.61,28.73,235837,0
2005-11-22,28.68,28.76,27.93,28.23,246013,0
2005-11-23,28.19,28.24,27.68,27.91,251059,0
2005-11-25,28,28.12,27.71,27.84,111806,0
2005-11-28,28,28.09,26.89,27.13,313421,0
2005-11-29,27.24,27.38,26.5,27.22,341869,0
2005-11-30,27.23,27.51,26.85,27.02,341877,0
2005-12-01,27.17,27.45,26.95,27.08,334694,0
2005-12-02,27.07,27.2,26.75,26.92,230242,0
2005-12-05,26.92,26.94,25.55,26.16,1139366,0
2005-12-06,26.23,27.1,25.97,26.91,705320,0
2005-12-07,26.9,27.12,26.77,27.01,714784,0
2005-12-08,27.02,27.32,26.82,27.2,282512,0
2005-12-09,27.24,27.52,26.98,27.15,134847,0
2005-12-12,26.96,27.59,26.96,27.23,291082,0
2005-12-13,27.21,27.27,26.69,26.96,207000,0
2005-12-14,26.97,27.13,26,26.21,270135,0
2005-12-15,26.2,26.48,24.87,25.31,1348865,0
2005-12-16,25.31,26.14,25.11,26,752192,0
2005-12-19,25.97,26.01,25.64,25.64,328748,0
2005-12-20,26.2,28.12,26.05,27.78,1384601,0
2005-12-21,28.05,28.61,27.33,28.3,452807,0
2005-12-22,28.23,28.32,27.48,27.72,301076,0
2005-12-23,27.66,27.75,27.27,27.55,223401,0
2005-12-27,27.39,28.21,27.16,27.16,232309,0
2005-12-28,27.46,27.59,27.03,27.44,251172,0
2005-12-29,27.55,28.21,27.35,28.15,314168,0
2005-12-30,28.13,28.15,27.67,27.8,252537,0
2006-01-03,27.99,28.44,27.7,28.31,380448,0
2006-01-04,28.25,28.31,27.88,27.95,378241,0
2006-01-05,27.79,28.31,27.77,28.18,299231,0
2006-01-06,28.26,28.5,28.13,28.32,272485,0
2006-01-09,28.23,28.43,27.82,28.01,521763,0
2006-01-10,27.87,28.33,27.85,28.3,308591,0
2006-01-11,28.15,29.2,28.1,29.17,580444,0
2006-01-12,29.23,29.38,28.83,29,414123,0
2006-01-13,29.22,29.42,29,29.23,185565,0
2006-01-17,29.24,29.24,28.79,29.09,857500,0
2006-01-18,28.82,31.15,28.8,31,1499891,0
2006-01-19,30.8,31.15,30.46,30.69,685303,0
2006-01-20,30.81,30.81,30.25,30.61,290738,0
2006-01-23,30.61,30.68,29.97,30.28,435350,0
2006-01-24,30.31,30.43,30.1,30.35,495766,0
2006-01-25,30.9,32.33,30.5,31.45,648525,0
2006-01-26,31.61,31.61,30.52,31.29,734146,0
2006-01-27,31.42,31.7,30.9,31.69,424172,0
2006-01-30,31.53,31.91,31.19,31.89,329430,0
2006-01-31,31.76,32.34,31.59,32.27,860621,0
2006-02-01,32.13,33.47,32.13,33.37,706118,0
2006-02-02,33.41,33.49,33.2,33.4,727554,0
2006-02-03,33.25,34.17,33.14,33.79,757927,0
2006-02-06,33.8,33.99,33.16,33.76,443823,0
2006-02-07,33.63,33.81,33.02,33.23,419190,0
2006-02-08,33.22,33.5,32.77,33.12,285869,0
2006-02-09,33.31,33.33,32.65,32.69,405191,0
2006-02-10,32.55,32.91,32.24,32.87,198430,0
2006-02-13,32.88,32.88,32.11,32.19,180808,0
2006-02-14,32.2,32.38,32.08,32.2,435441,0
2006-02-15,32.02,33.13,31.78,32.99,339235,0
2006-02-16,33.12,33.75,33.12,33.73,312331,0
2006-02-17,33.62,33.91,33.33,33.4,371306,0
2006-02-21,33.5,33.95,32.87,33.12,354084,0
2006-02-22,31.51,33.7,31.51,33.27,929056,0
2006-02-23,33.01,33.73,32.62,33.3,543410,0
2006-02-24,33.16,34.68,32.82,34.17,464398,0
2006-02-27,34.35,35,34.13,34.97,493442,0
2006-02-28,34.79,35.22,34.65,35.06,505355,0
2006-03-01,35.18,35.72,35,35.05,454935,0
2006-03-02,34.85,35.11,34.85,35.08,250706,0
2006-03-03,35,35.96,34.9,35.06,388191,0
2006-03-06,35.06,35.67,34.8,35.04,204981,0
2006-03-07,34.87,35.26,34.75,35.24,207532,0
2006-03-08,35.06,35.25,34.77,35.04,374217,0
2006-03-09,34.25,34.75,33.8,34.61,1129620,0
2006-03-10,34.78,35.24,34.33,35.02,430058,0
2006-03-13,35,35.32,34.99,35.01,281717,0
2006-03-14,35,35.41,35,35.21,277630,0
2006-03-15,35.33,35.88,35.22,35.73,306494,0
2006-03-16,35.86,37.32,35.72,36.91,881498,0
2006-03-17,37.08,38,36.9,37.96,1057264,0
2006-03-20,37.74,39.78,37.4,39.48,1183905,0
2006-03-21,37.8,38.22,36.85,37.73,1522145,0
2006-03-22,37.75,38.51,37.75,38.47,635944,0
2006-03-23,38.25,38.36,36.99,37.1,387873,0
2006-03-24,37.12,37.67,36.9,37.6,654358,0
2006-03-27,37.51,38,37.25,37.78,633449,0
2006-03-28,37.83,38.5,37.75,38,640880,0
2006-03-29,38,38.04,37.65,37.92,506866,0
2006-03-30,37.8,38.07,37.62,37.65,215569,0
2006-03-31,37.57,37.97,37.5,37.83,267458,0
2006-04-03,37.83,37.83,36.35,37.12,573563,0
2006-04-04,37.05,37.61,36.86,37.4,485004,0
2006-04-05,37.57,37.63,36.92,37.5,461024,0
2006-04-06,37.4,37.43,36.79,37.36,303786,0
2006-04-07,37.39,37.82,36.93,37.08,269102,0
2006-04-10,37.1,37.25,36.99,37.12,282680,0
2006-04-11,37.17,37.2,36.09,36.65,286443,0
2006-04-12,36.47,37.03,36.47,36.81,418540,0
2006-04-13,36.65,36.95,36.3,36.39,532843,0
2006-04-17,36.35,37,36.11,36.25,145280,0
2006-04-18,36.61,37.22,36.28,37,270046,0
2006-04-19,37.13,37.22,36.49,36.7,241353,0
2006-04-20,36.77,36.85,36.11,36.83,176033,0
2006-04-21,36.82,38.38,36.82,37.87,365513,0
2006-04-24,37.9,37.96,37.18,37.66,228008,0
2006-04-25,37.83,37.83,36.71,37,161438,0
2006-04-26,36.06,37.7,35.39,35.91,947542,0
2006-04-27,36.13,36.42,35.45,35.93,762128,0
2006-04-28,35.68,36.1,35.26,35.74,261680,0
2006-05-01,35.9,35.95,34.81,34.91,419010,0
2006-05-02,35.05,35.24,34.46,35.06,305795,0
2006-05-03,34.95,35.58,34.51,35.14,244002,0
2006-05-04,35.04,35.64,34.65,35.18,217516,0
2006-05-05,35.36,37,35.31,36.67,377979,0
2006-05-08,36.48,36.48,35.6,35.64,282942,0
2006-05-09,35.55,35.88,35.15,35.19,356557,0
2006-05-10,35.46,35.5,34.11,34.72,501610,0
2006-05-11,34.64,34.82,33.43,33.9,539455,0
2006-05-12,33.95,34.49,33.36,33.77,317344,0
2006-05-15,33.49,33.85,33.32,33.75,285732,0
2006-05-16,33.85,34.39,33.76,33.91,409561,0
2006-05-17,33.64,34.05,33.41,33.99,299616,0
2006-05-18,34.06,34.41,33.79,33.94,407624,0
2006-05-19,33.86,34.59,33.55,34.2,393663,0
2006-05-22,34.09,34.97,33.58,34.64,461617,0
2006-05-23,34.61,35.42,34.44,34.9,408512,0
2006-05-24,34.92,34.92,32.82,33.86,619577,0
2006-05-25,34.24,34.31,33.79,34.27,311348,0
2006-05-26,34.29,35.25,34.16,34.88,196586,0
2006-05-30,34.74,34.89,34.21,34.3,171820,0
2006-05-31,34.26,35.23,34.25,35.03,363454,0
2006-06-01,34.93,35.2,34.42,35,221580,0
2006-06-02,35.06,35.08,34.5,34.87,152304,0
2006-06-05,34.64,34.65,33.33,33.42,334607,0
2006-06-06,33.43,33.74,32.92,33.27,349172,0
2006-06-07,33.2,34.19,33.16,33.77,547258,0
2006-06-08,33.75,33.87,32.5,33.71,426081,0
2006-06-09,33.7,34.25,33.58,33.68,406373,0
2006-06-12,33.58,33.97,32.7,32.76,444944,0
2006-06-13,32.7,33.57,32.53,32.77,470642,0
2006-06-14,32.72,33.09,32.2,32.68,328446,0
2006-06-15,32.72,33.21,32.44,33.16,205299,0
2006-06-16,33.16,34.1,33.1,34.02,589534,0
2006-06-19,34.05,34.1,33.03,33.62,277335,0
2006-06-20,33.6,34.05,33.5,33.89,442909,0
2006-06-21,33.73,34.87,33.52,34.74,342867,0
2006-06-22,34.54,35,34.3,34.49,250578,0
2006-06-23,34.3,35.19,34.16,35.06,217578,0
2006-06-26,35.02,36.31,35.02,35.74,435154,0
2006-06-27,35.8,35.81,34.83,34.92,208080,0
2006-06-28,34.94,37.22,34.78,36.75,1525505,0
2006-06-29,37.05,38.15,36.61,38.03,487783,0
2006-06-30,38.03,38.64,37.51,38.37,847307,0
2006-07-03,38.21,38.7,37.88,37.97,178423,0
2006-07-05,37.57,37.91,36.96,37.15,363658,0
2006-07-06,37.13,37.61,36.82,37.14,402012,0
2006-07-07,36.98,37.27,36.24,36.51,277848,0
2006-07-10,36.55,37.07,36.2,36.54,300760,0
2006-07-11,36.6,36.76,35.99,36.61,484559,0
2006-07-12,36.49,36.5,35.95,36.03,239625,0
2006-07-13,35.81,36.01,35.19,35.31,235998,0
2006-07-14,35.48,35.51,34.55,35.13,330392,0
2006-07-17,34.99,35.43,34.61,34.72,155548,0
2006-07-18,34.67,35.07,34.11,34.64,242802,0
2006-07-19,34.67,36.65,34.55,35.97,516616,0
2006-07-20,35.85,36.1,34.65,34.81,248766,0
2006-07-21,34.74,34.8,34.03,34.19,378660,0
2006-07-24,34.29,34.29,33.46,33.66,611006,0
2006-07-25,33.55,34.03,33.09,33.69,445442,0
2006-07-26,30.15,30.31,25.35,27.81,5717936,0
2006-07-27,28.54,28.78,26.35,26.4,1918121,0
2006-07-28,26.46,26.65,25.52,25.97,1241015,0
2006-07-31,26.3,26.35,24.72,25.41,2436329,0
2006-08-01,25.31,25.36,24.17,24.66,1248730,0
2006-08-02,25.8,26.75,25.5,26.14,1419686,0
2006-08-03,26.05,27.13,25.93,27,1002089,0
2006-08-04,27.4,28.1,26.5,26.89,977459,0
2006-08-07,26.84,26.84,25.5,25.56,574278,0
2006-08-08,25.56,25.83,24.77,24.99,664173,0
2006-08-09,25.36,25.41,24.05,24.23,650024,0
2006-08-10,24.35,24.36,23.56,24,689027,0
2006-08-11,23.85,24.32,23.56,24.27,557658,0
2006-08-14,24.38,25.23,24.23,24.48,340999,0
2006-08-15,24.9,24.96,24.6,24.83,481290,0
2006-08-16,25,25.53,24.83,25.36,349559,0
2006-08-17,25.26,26.25,25.26,25.93,685808,0
2006-08-18,26.06,26.25,25.7,25.97,865210,0
2006-08-21,25.81,25.82,25.02,25.17,348754,0
2006-08-22,25.1,25.84,24.77,24.99,527718,0
2006-08-23,25.13,25.22,23.85,24.12,736538,0
2006-08-24,24.12,24.62,23.65,23.7,727128,0
2006-08-25,23.94,24.05,23.34,23.72,713191,0
2006-08-28,23.87,24.06,23.55,23.7,775750,0
2006-08-29,23.86,24.06,23.55,23.79,629374,0
2006-08-30,23.92,24.69,23.78,24.27,500001,0
2006-08-31,24.38,24.5,24.21,24.3,551821,0
2006-09-01,24.51,24.55,23.85,23.9,255571,0
2006-09-05,24.04,24.64,23.9,24.6,425740,0
2006-09-06,24.56,24.58,24.09,24.1,540273,0
2006-09-07,24,24.45,24,24.25,319210,0
2006-09-08,24.21,24.21,23.75,23.81,229795,0
2006-09-11,23.61,24.31,23.56,24.02,193474,0
2006-09-12,24.1,24.5,23.9,24,421466,0
2006-09-13,23.98,24.43,23.83,24.21,598189,0
2006-09-14,24.04,24.61,23.91,24.24,265639,0
2006-09-15,24.43,24.92,24.18,24.91,642475,0
2006-09-18,24.75,25.29,24.63,24.93,400818,0
2006-09-19,25.06,25.3,24.5,24.87,445858,0
2006-09-20,25.12,25.65,25,25.53,437784,0
2006-09-21,25.55,26.04,25.35,25.46,863566,0
2006-09-22,25.3,25.5,24.88,25.01,387093,0
2006-09-25,25.06,25.52,25.06,25.43,311994,0
2006-09-26,25.36,25.68,25.31,25.49,735989,0
2006-09-27,25.5,25.75,25.41,25.44,554095,0
2006-09-28,25.59,25.79,24.82,24.88,425778,0
2006-09-29,24.83,25.1,24.5,24.55,266951,0
2006-10-02,24.59,24.75,24.19,24.22,272347,0
2006-10-03,24.06,24.67,24.06,24.37,745395,0
2006-10-04,24.27,24.93,24.12,24.69,459960,0
2006-10-05,24.6,25.3,24.6,25.19,357011,0
2006-10-06,25.04,25.29,24.73,24.96,186501,0
2006-10-09,24.82,25,24.75,24.9,276002,0
2006-10-10,24.84,25.01,24.14,24.51,407693,0
2006-10-11,24.52,24.8,24.12,24.31,396358,0
2006-10-12,24.5,26.02,24.49,25.93,667783,0
2006-10-13,25.87,26.46,25.68,25.86,864993,0
2006-10-16,25.79,26.22,25.76,25.9,404498,0
2006-10-17,25.7,25.9,25.5,25.78,349274,0
2006-10-18,25.8,26.06,25.71,25.77,286725,0
2006-10-19,25.61,26.22,25.61,26.02,327262,0
2006-10-20,26.15,26.23,25.84,25.9,334458,0
2006-10-23,25.97,26.55,25.65,26.35,442270,0
2006-10-24,26.35,27.39,26.35,27.17,666502,0
2006-10-25,27.56,30.5,27.5,30.15,2265463,0
2006-10-26,29.53,30.08,29.51,29.81,623082,0
2006-10-27,29.87,30.29,29.13,29.86,477535,0
2006-10-30,29.78,30.69,29.56,30.23,329086,0
2006-10-31,30.12,30.23,29.53,29.72,293194,0
2006-11-01,29.71,30.04,29.61,29.83,370950,0
2006-11-02,29.68,29.86,29.54,29.69,475762,0
2006-11-03,29.74,29.8,29.4,29.48,320694,0
2006-11-06,29.69,30.01,29.18,29.87,271161,0
2006-11-07,29.81,30.5,29.63,30.45,273315,0
2006-11-08,30.04,31.13,29.98,30.86,367627,0
2006-11-09,30.92,30.96,30.15,30.67,265547,0
2006-11-10,30.56,31.34,30.56,31.25,202362,0
2006-11-13,31.1,31.43,30.65,30.94,230614,0
2006-11-14,31.01,31.56,30.71,31.54,149280,0
2006-11-15,31.55,32.39,31.36,32.35,264726,0
2006-11-16,32.4,33,32.11,32.92,431753,0
2006-11-17,32.92,32.96,32.61,32.8,218719,0
2006-11-20,32.92,32.98,32.64,32.93,281962,0
2006-11-21,32.75,35,31.82,35,1218471,0
2006-11-22,35.14,35.14,33.63,33.79,972940,0
2006-11-24,33.56,34.06,33.39,33.76,182033,0
2006-11-27,33.73,33.96,32.65,33,378020,0
2006-11-28,32.98,33.37,32.63,32.91,242774,0
2006-11-29,33.21,33.21,32.37,32.78,292607,0
2006-11-30,32.78,33.5,32.78,33.1,271686,0
2006-12-01,33.08,33.33,32.29,32.54,252649,0
2006-12-04,32.47,33.17,32.45,32.99,279387,0
2006-12-05,33.17,33.21,32.75,32.91,422765,0
2006-12-06,32.91,32.91,32.25,32.36,242433,0
2006-12-07,32.31,32.51,32,32.39,285595,0
2006-12-08,32.39,32.78,32,32.02,205491,0
2006-12-11,32,32.06,31.64,31.71,347256,0
2006-12-12,31.78,31.94,31.09,31.34,267816,0
2006-12-13,31.44,31.63,31,31.14,146513,0
2006-12-14,31.26,31.58,31.08,31.12,295954,0
2006-12-15,31.19,31.25,30.96,30.99,332619,0
2006-12-18,31,31.23,30.27,30.45,265491,0
2006-12-19,30.21,30.35,29.78,30.06,307032,0
2006-12-20,30.13,30.28,29.84,29.97,260290,0
2006-12-21,30.08,30.32,29.93,30.15,193536,0
2006-12-22,30.15,30.15,29.85,29.93,140734,0
2006-12-26,30.05,30.47,30,30.37,186914,0
2006-12-27,30.47,30.55,30.21,30.35,215154,0
2006-12-28,30.38,30.55,29.99,29.99,178674,0
2006-12-29,29.96,30.31,29.63,29.69,306655,0
2007-01-03,29.9,30.57,29.81,30.08,397983,0
2007-01-04,30.05,30.51,29.76,30.46,244362,0
2007-01-05,30.26,30.46,28.79,28.82,598615,0
2007-01-08,28.78,29,28.29,28.76,423667,0
2007-01-09,28.71,28.83,28.03,28.45,212942,0
2007-01-10,28.23,28.34,27.95,28.13,232755,0
2007-01-11,28.24,28.43,27.5,27.94,615556,0
2007-01-12,27.82,28.1,27.3,27.67,428819,0
2007-01-16,27.88,28.2,27.69,27.8,330973,0
2007-01-17,27.85,27.93,27.64,27.67,291476,0
2007-01-18,27.69,27.98,27.48,27.67,643556,0
2007-01-19,27.78,27.85,26.97,26.99,416890,0
2007-01-22,27.14,27.34,26.9,27.05,227953,0
2007-01-23,27.07,28.14,26.91,28.07,1222850,0
2007-01-24,28.2,28.5,28.07,28.43,288974,0
2007-01-25,28.53,28.74,28.1,28.34,308825,0
2007-01-26,28.26,28.58,28.05,28.51,234150,0
2007-01-29,28.35,28.67,28.35,28.63,272868,0
2007-01-30,28.71,28.71,28.48,28.55,158768,0
2007-01-31,28.51,29.39,28.47,28.86,427920,0
2007-02-01,29.09,29.37,28.92,29.11,325192,0
2007-02-02,29.23,29.26,28.97,29,245841,0
2007-02-05,29.13,29.35,28.92,29.05,216927,0
2007-02-06,29.1,30.05,28.98,30,474863,0
2007-02-07,29.9,30.18,29.43,29.51,325575,0
2007-02-08,29.52,29.52,28.9,29.03,245298,0
2007-02-09,28.95,28.95,28.02,28.63,300043,0
2007-02-12,28.5,28.75,28.2,28.6,209844,0
2007-02-13,28.61,28.81,27.62,27.67,399860,0
2007-02-14,27.64,27.84,27.22,27.34,511510,0
2007-02-15,27.32,27.5,26.99,27.16,957643,0
2007-02-16,27.16,27.96,27.1,27.82,536054,0
2007-02-20,27.89,28.11,27.64,28,662054,0
2007-02-21,29,29.38,27.92,28.28,1281432,0
2007-02-22,28.25,28.74,28.1,28.35,347800,0
2007-02-23,28.25,28.88,28.12,28.68,321900,0
2007-02-26,28.85,28.85,28.22,28.55,351570,0
2007-02-27,28.26,28.75,27.68,27.95,495055,0
2007-02-28,27.87,28.09,27.09,27.33,447126,0
2007-03-01,27.01,27.88,27.01,27.48,409897,0
2007-03-02,27.28,27.55,26.39,26.41,535400,0
2007-03-05,26.18,26.76,25.91,26.4,569209,0
2007-03-06,26.68,27.18,26.45,27.12,560142,0
2007-03-07,27.15,27.5,26.8,27.11,357186,0
2007-03-08,27.31,27.48,25.08,26.15,1451714,0
2007-03-09,26.33,26.4,26.15,26.31,836357,0
2007-03-12,26.2,26.41,25.94,26.37,323616,0
2007-03-13,26.13,26.42,25.57,25.63,472250,0
2007-03-14,25.52,26.04,25.5,25.96,258549,0
2007-03-15,26,26.51,25.92,26.4,424223,0
2007-03-16,26.39,26.39,25.84,25.99,424580,0
2007-03-19,26.25,26.54,26.05,26.1,331122,0
2007-03-20,26.2,26.45,25.97,26.35,383238,0
2007-03-21,26.35,26.84,26.26,26.8,365819,0
2007-03-22,26.9,27.45,26.64,27.4,505330,0
2007-03-23,27.47,27.96,27.17,27.39,474136,0
2007-03-26,27.43,27.74,27.21,27.7,350204,0
2007-03-27,27.67,28.09,27.43,27.89,356183,0
2007-03-28,27.86,28.05,27.44,27.5,410138,0
2007-03-29,27.69,27.72,27.16,27.42,204690,0
2007-03-30,27.39,27.63,26.67,26.86,412913,0
2007-04-02,27,27.47,26.82,27.03,390260,0
2007-04-03,27.09,27.18,26.83,26.9,277411,0
2007-04-04,26.86,26.99,26.74,26.86,283109,0
2007-04-05,26.91,27.21,26.82,26.96,350109,0
2007-04-09,27.13,27.13,26.58,26.6,200343,0
2007-04-10,26.54,27.08,26.54,26.93,297347,0
2007-04-11,26.99,27,26.53,26.76,214839,0
2007-04-12,26.64,26.76,26.42,26.65,259843,0
2007-04-13,26.6,26.9,26.54,26.71,405488,0
2007-04-16,26.8,27.8,26.8,27.26,459081,0
2007-04-17,27.23,27.56,27.23,27.5,280634,0
2007-04-18,27.32,27.53,27.05,27.39,178546,0
2007-04-19,27.15,27.8,27.15,27.42,314417,0
2007-04-20,27.56,28.37,27.56,28.15,643294,0
2007-04-23,28.31,28.31,27.54,27.94,345782,0
2007-04-24,27.7,28.05,27.67,27.71,348334,0
2007-04-25,25.64,26.47,25.64,26.27,2751545,0
2007-04-26,25.85,27.52,25.85,27.52,1248614,0
2007-04-27,27.52,27.91,27.14,27.86,792145,0
2007-04-30,27.93,28.46,27.51,27.85,938990,0
2007-05-01,27.82,28.09,27.3,27.46,678189,0
2007-05-02,27.39,28,27.3,27.92,589152,0
2007-05-03,27.95,28.93,27.82,28.44,687366,0
2007-05-04,28.45,28.54,28.04,28.13,316146,0
2007-05-07,28.05,28.36,27.87,27.91,467730,0
2007-05-08,27.89,27.94,27.4,27.91,336918,0
2007-05-09,27.7,28,27.66,27.88,316952,0
2007-05-10,27.68,27.88,27.27,27.35,421816,0
2007-05-11,27.45,27.93,27.37,27.92,244569,0
2007-05-14,27.83,27.99,27.28,27.37,266844,0
2007-05-15,27.29,27.59,26.89,26.95,194159,0
2007-05-16,26.98,27.61,26.98,27.19,390611,0
2007-05-17,27.21,27.35,26.81,27.21,206435,0
2007-05-18,27.26,27.38,26.9,27.31,273922,0
2007-05-21,27.22,27.85,27.1,27.74,256093,0
2007-05-22,27.7,28.11,27.58,28,204162,0
2007-05-23,28.07,28.07,26.63,26.82,653129,0
2007-05-24,26.74,26.94,26.13,26.4,368082,0
2007-05-25,26.42,26.6,26.25,26.43,110503,0
2007-05-29,26.58,26.67,26.3,26.42,304916,0
2007-05-30,26.28,26.75,25.86,26.74,707498,0
2007-05-31,26.69,27.22,26.69,26.87,1615665,0
2007-06-01,27.06,27.28,26.29,26.4,828058,0
2007-06-04,26.3,27.1,26.3,27.05,468129,0
2007-06-05,26.86,27.44,26.85,27.04,658760,0
2007-06-06,26.95,28.14,26.7,28.13,905621,0
2007-06-07,28,30.47,27.95,28.5,1570652,0
2007-06-08,28.55,29.3,28.36,29.24,640448,0
2007-06-11,29.11,29.35,28.77,29.02,465016,0
2007-06-12,28.98,29.12,28.83,28.91,446899,0
2007-06-13,29,29.09,28.76,28.89,563584,0
2007-06-14,28.94,29.26,28.9,29,341859,0
2007-06-15,29.77,30.1,29.4,29.46,917483,0
2007-06-18,29.66,29.67,29.43,29.47,450667,0
2007-06-19,29.64,30.4,29.64,30.39,829628,0
2007-06-20,30.51,30.55,29.8,29.97,875362,0
2007-06-21,29.95,30.22,29.83,30.01,431291,0
2007-06-22,30.01,30.1,29.26,29.52,787883,0
2007-06-25,29.51,29.94,29.3,29.46,527780,0
2007-06-26,29.74,29.85,28.94,29.32,559515,0
2007-06-27,29.11,29.55,28.84,29.49,475844,0
2007-06-28,29.76,30.25,29.6,29.88,405786,0
2007-06-29,30,30,29.12,29.16,339195,0
2007-07-02,29.37,29.58,29.12,29.2,347297,0
2007-07-03,29.19,29.24,29,29.13,97153,0
2007-07-05,29.15,29.26,28.72,29.07,526530,0
2007-07-06,29.17,29.52,29.01,29.47,269652,0
2007-07-09,29.5,29.65,29.14,29.18,250120,0
2007-07-10,29.05,29.3,28.37,28.49,555150,0
2007-07-11,28.41,29,28.39,28.68,499633,0
2007-07-12,28.69,29.17,28.55,29.11,473762,0
2007-07-13,29.01,29.39,28.73,29.28,341148,0
2007-07-16,29.13,29.47,28.73,28.85,308490,0
2007-07-17,28.94,29.38,28.9,29.28,208772,0
2007-07-18,29.18,29.25,28.58,29.04,222098,0
2007-07-19,29.25,30.15,28.38,30.05,568743,0
2007-07-20,29.98,30,29.13,29.36,434324,0
2007-07-23,27.11,28.67,24.64,27.7,2934441,0
2007-07-24,27.5,27.67,26.6,26.78,1071674,0
2007-07-25,26.8,26.88,25.69,26.1,844325,0
2007-07-26,25.96,26.17,25.56,25.95,671357,0
2007-07-27,26.05,26.37,25.34,25.5,374758,0
2007-07-30,25.49,26.38,25.3,26.08,582006,0
2007-07-31,26.33,27.01,25.39,25.41,413659,0
2007-08-01,25.48,26.11,24.69,24.99,781013,0
2007-08-02,25.09,27.28,25.03,27.05,1033457,0
2007-08-03,27.05,27.05,26.05,26.14,649652,0
2007-08-06,26.2,26.82,25.84,26.66,638194,0
2007-08-07,26.46,27.62,26.38,27.28,684994,0
2007-08-08,27.53,29.95,27.29,29.83,1406648,0
2007-08-09,29.19,31,28.74,30.49,1210909,0
2007-08-10,30.1,30.63,28.37,28.89,811055,0
2007-08-13,29.23,29.75,27.77,27.81,624046,0
2007-08-14,27.97,28.17,27.01,27.24,539983,0
2007-08-15,27.15,27.73,26.24,26.27,520324,0
2007-08-16,26.24,27.4,25.87,26.98,713407,0
2007-08-17,27.95,28.77,27.14,28.1,773343,0
2007-08-20,28.25,28.36,27.72,28.06,349846,0
2007-08-21,27.97,28.32,27.76,27.96,652233,0
2007-08-22,28.21,28.27,27.95,28.14,677943,0
2007-08-23,28.22,28.24,26.82,27.05,452658,0
2007-08-24,26.99,27.22,26.73,27.12,582290,0
2007-08-27,27,27.11,26.58,26.66,386770,0
2007-08-28,26.43,26.74,25.67,25.79,351068,0
2007-08-29,25.96,26.13,25.49,26.04,373911,0
2007-08-30,25.84,26.91,25.51,26.86,575280,0
2007-08-31,27.13,27.49,26.84,27.08,328814,0
2007-09-04,27.02,27.51,26.79,27.36,367557,0
2007-09-05,27.24,27.49,26.92,27.16,257835,0
2007-09-06,27.29,27.4,26.77,27.04,238641,0
2007-09-07,26.8,27.05,26.41,26.51,293592,0
2007-09-10,27.77,27.81,26.56,26.82,764549,0
2007-09-11,26.92,27.35,26.67,27.02,510668,0
2007-09-12,27,27.2,26.57,26.6,267534,0
2007-09-13,26.62,26.92,26.34,26.55,365373,0
2007-09-14,26.31,26.41,25.72,26.4,410080,0
2007-09-17,26.3,26.35,25.86,26.09,638395,0
2007-09-18,26.21,26.35,25.54,26.19,692874,0
2007-09-19,26.4,26.91,26.09,26.32,497790,0
2007-09-20,26.19,26.63,26.01,26.4,218874,0
2007-09-21,26.65,26.65,25.97,26.23,469407,0
2007-09-24,26.15,26.57,25.95,26.57,329888,0
2007-09-25,26.45,27.7,26.31,27.66,522369,0
2007-09-26,27.75,28.39,27.36,28.28,668925,0
2007-09-27,28.51,29.68,28.18,29.15,829177,0
2007-09-28,29.07,29.79,29.07,29.77,562895,0
2007-10-01,29.73,30.19,29.5,30.15,551450,0
2007-10-02,30.08,30.82,29.95,30.2,436107,0
2007-10-03,30.08,30.9,30.01,30.41,838179,0
2007-10-04,30.5,30.61,29.83,29.85,405879,0
2007-10-05,30.29,30.41,29.86,30.31,445467,0
2007-10-08,30.35,30.6,30.08,30.24,215012,0
2007-10-09,30.27,30.3,29.59,29.83,360478,0
2007-10-10,29.7,30.17,29.33,29.49,895913,0
2007-10-11,29.31,29.8,28.78,28.97,449869,0
2007-10-12,28.82,29.85,28.82,29.56,197460,0
2007-10-15,29.52,29.55,28.43,28.79,330209,0
2007-10-16,28.67,29.08,28.5,28.68,319064,0
2007-10-17,29,29,28.3,28.43,286562,0
2007-10-18,28.3,28.7,28.24,28.7,254585,0
2007-10-19,28.67,28.82,27.35,27.38,304244,0
2007-10-22,27.15,28.86,27.04,28.81,409615,0
2007-10-23,29,29.19,28.01,28.22,374243,0
2007-10-24,29.9,32.71,29.41,32.65,1792468,0
2007-10-25,30.93,32.37,30.92,31.99,1283357,0
2007-10-26,32.44,32.58,31.35,31.45,439910,0
2007-10-29,31.55,31.91,31.06,31.18,414476,0
2007-10-30,31.08,32.2,30.75,30.94,621004,0
2007-10-31,31.13,32.27,31.09,32.03,361121,0
2007-11-01,31.96,32.02,30.55,30.74,364572,0
2007-11-02,31.2,31.5,30.45,31.3,305683,0
2007-11-05,31.16,31.16,30.2,30.5,230450,0
2007-11-06,30.54,31.08,30.12,31.04,370999,0
2007-11-07,30.62,31.25,29.85,29.85,297129,0
2007-11-08,30.08,31.07,29.72,30.96,466361,0
2007-11-09,30.57,31.25,30.35,31.11,411347,0
2007-11-12,31.05,32.3,30.81,31.72,548307,0
2007-11-13,31.89,32.24,31.58,32.18,398102,0
2007-11-14,32.29,32.43,31.78,32.2,443986,0
2007-11-15,32.01,32.17,30.59,30.85,451596,0
2007-11-16,30.97,31.43,30.68,31.19,339608,0
2007-11-19,30.92,31.06,30.31,30.45,186591,0
2007-11-20,30.51,30.63,29.79,30.47,324239,0
2007-11-21,30.35,30.76,29.97,30.35,308323,0
2007-11-23,30.71,31.64,30.56,31.25,199322,0
2007-11-26,31.35,31.67,30.57,30.64,408186,0
2007-11-27,30.64,31.73,30.46,31.22,452733,0
2007-11-28,31.36,31.6,31.15,31.52,686644,0
2007-11-29,31.48,32.91,31.48,32.58,834977,0
2007-11-30,32.79,33.01,32.49,32.76,423697,0
2007-12-03,32.87,32.87,32.19,32.19,214946,0
2007-12-04,32.21,32.54,31.96,32.37,288771,0
2007-12-05,32.78,33,32.37,32.81,278976,0
2007-12-06,32.8,33.25,32.49,33,290076,0
2007-12-07,33.16,33.19,32.6,33.1,454245,0
2007-12-10,33.19,33.22,32.79,32.84,399708,0
2007-12-11,33.07,33.23,31.52,31.59,453033,0
2007-12-12,32.54,32.92,32.11,32.57,627370,0
2007-12-13,29.45,29.93,26.83,28.54,5499081,0
2007-12-14,28.09,29.23,28.09,28.86,1236365,0
2007-12-17,29.28,29.92,28.91,29.65,1052172,0
2007-12-18,30.07,30.12,29.25,29.8,875688,0
2007-12-19,29.69,29.98,29.3,29.44,990317,0
2007-12-20,29.81,30.08,28.75,30.01,1048055,0
2007-12-21,30.26,30.4,29.68,30.32,837954,0
2007-12-24,30.45,31.19,30.34,31.11,132289,0
2007-12-26,31.19,31.19,30.5,31.14,319632,0
2007-12-27,31.12,31.12,29.83,29.91,349700,0
2007-12-28,30.05,30.68,30.01,30.16,229960,0
2007-12-31,29.79,30.39,29.7,30,269950,0
2008-01-02,29.78,30.25,29.08,29.29,607597,0
2008-01-03,29.41,30.57,29.34,30.01,466030,0
2008-01-04,29.59,30.34,29.14,29.33,510208,0
2008-01-07,29.51,29.69,28.44,28.59,539627,0
2008-01-08,28.72,29.6,27.98,27.98,750330,0
2008-01-09,27.99,28.6,27.44,28.09,892494,0
2008-01-10,27.75,28.77,27.75,28.32,820560,0
2008-01-11,28.15,28.88,27.33,27.33,442425,0
2008-01-14,27.56,28.21,27.05,27.41,656689,0
2008-01-15,27.08,28.16,26.21,26.45,2064315,0
2008-01-16,26.33,26.55,25.42,26.26,1072408,0
2008-01-17,26.3,26.62,25.4,26.32,719470,0
2008-01-18,26.3,26.74,24.99,25.01,704334,0
2008-01-22,24.91,25.46,24.5,25.17,861371,0
2008-01-23,24.53,26.22,24.49,26.1,593224,0
2008-01-24,26.16,26.68,25.42,25.83,532307,0
2008-01-25,26.2,26.5,25.46,25.97,288890,0
2008-01-28,25.86,27.04,25.62,26.96,400146,0
2008-01-29,27.17,27.17,26.4,27.03,225697,0
2008-01-30,26.78,27.16,26.26,26.45,291508,0
2008-01-31,26.19,27.12,26.1,26.44,505274,0
2008-02-01,26.49,27.06,26.43,26.85,323403,0
2008-02-04,26.83,26.83,26,26.04,306523,0
2008-02-05,25.65,26.55,25.65,25.8,440974,0
2008-02-06,25.96,25.96,25,25.04,171776,0
2008-02-07,24.95,26.05,24.95,25.87,262510,0
2008-02-08,25.76,25.92,25.02,25.25,372959,0
2008-02-11,25.21,25.58,24.78,25.03,241782,0
2008-02-12,25.11,25.55,24.86,25.3,261021,0
2008-02-13,25.6,25.64,24.9,25.38,429531,0
2008-02-14,25.34,25.34,24.24,24.65,671720,0
2008-02-15,24.48,25.23,24.27,25.11,442201,0
2008-02-19,25.18,25.21,24.27,24.4,400282,0
2008-02-20,23.85,23.85,20.58,20.94,3910651,0
2008-02-21,21.13,22.31,21.09,22.15,1154789,0
2008-02-22,22.08,22.16,21.23,21.72,510897,0
2008-02-25,21.68,22.39,21.6,22.06,597152,0
2008-02-26,21.87,22.15,21.58,21.97,730073,0
2008-02-27,21.73,22.53,21.55,22.53,621155,0
2008-02-28,23.95,23.97,22.1,22.2,690125,0
2008-02-29,21.8,22.07,21.38,21.6,707052,0
2008-03-03,21.57,21.94,21.31,21.76,795322,0
2008-03-04,21.53,21.64,20.56,21.12,1190966,0
2008-03-05,21.26,21.27,20.31,20.59,691406,0
2008-03-06,20.43,20.84,19.47,19.47,494311,0
2008-03-07,19.26,19.88,19.2,19.72,761504,0
2008-03-10,19.83,20.17,19.69,19.74,541440,0
2008-03-11,20.36,20.54,19.76,20.22,563581,0
2008-03-12,20.28,20.7,20.02,20.09,381932,0
2008-03-13,19.9,20.54,19.76,20.18,537442,0
2008-03-14,20.37,20.48,19.63,19.9,421774,0
2008-03-17,19.36,19.88,19.09,19.52,472910,0
2008-03-18,20,20.83,19.54,20.03,655721,0
2008-03-19,20.22,21.95,20.22,20.32,811444,0
2008-03-20,20.55,20.65,19.6,19.64,1753744,0
2008-03-24,19.68,20.22,19.68,20,958167,0
2008-03-25,20.04,20.23,19.85,20.03,779337,0
2008-03-26,19.89,20.08,19.48,19.7,695126,0
2008-03-27,19.79,20.32,19.74,19.85,478758,0
2008-03-28,19.92,20,19.22,19.41,512581,0
2008-03-31,19.5,19.78,19.07,19.26,552057,0
2008-04-01,19.7,19.7,18.62,19.07,1008157,0
2008-04-02,19,19.6,18.84,19.52,966285,0
2008-04-03,19.36,19.89,19.01,19.72,419118,0
2008-04-04,19.78,20.01,19.25,19.75,420015,0
2008-04-07,19.9,19.98,19.35,19.38,349715,0
2008-04-08,19.34,19.65,18.75,18.87,747778,0
2008-04-09,18.86,18.96,18.24,18.32,359603,0
2008-04-10,18.35,18.35,17.61,17.73,659227,0
2008-04-11,17.58,17.77,17.18,17.3,703561,0
2008-04-14,17.37,17.39,16.43,16.48,908159,0
2008-04-15,16.56,17.16,16.5,17.04,937475,0
2008-04-16,17.17,18.08,17.17,17.97,559545,0
2008-04-17,17.88,18.45,17.51,17.57,275883,0
2008-04-18,17.72,18.12,17.22,18.11,518646,0
2008-04-21,17.87,18.09,17.72,17.77,290604,0
2008-04-22,17.65,18.1,17.06,17.28,472894,0
2008-04-23,17.35,17.64,17.16,17.4,377525,0
2008-04-24,17.44,18.12,17.35,17.89,294974,0
2008-04-25,18,18.43,17.82,18.34,798037,0
2008-04-28,18.28,18.95,18.28,18.89,652828,0
2008-04-29,18.95,18.95,18.4,18.51,246525,0
2008-04-30,17.32,18.57,16.28,17.68,1133040,0
2008-05-01,17.54,17.9,17.17,17.68,874947,0
2008-05-02,17.82,18.35,17.72,17.9,752407,0
2008-05-05,17.82,17.98,17.72,17.86,367955,0
2008-05-06,17.76,18.08,17.68,17.86,444543,0
2008-05-07,17.85,18.05,17.65,17.69,648438,0
2008-05-08,17.74,17.87,17.61,17.82,457959,0
2008-05-09,17.7,17.89,17.55,17.7,206698,0
2008-05-12,17.79,18.54,17.79,18.41,381606,0
2008-05-13,18.4,18.65,17.91,18,453056,0
2008-05-14,18.01,18.41,17.75,17.78,298627,0
2008-05-15,17.75,18.08,17.64,17.86,272360,0
2008-05-16,17.94,17.94,17.42,17.5,452417,0
2008-05-19,17.46,17.87,17.41,17.84,699243,0
2008-05-20,17.77,18.12,17.7,18.05,565622,0
2008-05-21,18.05,18.26,17.81,18.01,729901,0
2008-05-22,18.04,18.46,18.02,18.44,423564,0
2008-05-23,18.32,18.68,18.12,18.48,349804,0
2008-05-27,18.46,19.3,18.46,19.24,599742,0
2008-05-28,19.32,19.6,19.12,19.3,480320,0
2008-05-29,19.26,19.61,19.15,19.41,613514,0
2008-05-30,19.39,19.81,19.17,19.56,1425494,0
2008-06-02,19.74,19.96,19.2,19.3,1104679,0
2008-06-03,19.39,19.67,19.2,19.57,828088,0
2008-06-04,19.47,19.92,19.47,19.71,637205,0
2008-06-05,19.72,20.14,19.52,19.97,728760,0
2008-06-06,19.84,19.84,18.86,19.1,807059,0
2008-06-09,19.08,19.62,18.77,19.03,442127,0
2008-06-10,18.93,19.46,18.72,19.17,274520,0
2008-06-11,19.09,19.19,18.65,18.65,263107,0
2008-06-12,18.8,19.2,18.53,18.62,301175,0
2008-06-13,18.82,19.67,18.5,18.66,324346,0
2008-06-16,18.55,19.57,18.48,18.7,305212,0
2008-06-17,19.35,19.46,18.48,18.49,449723,0
2008-06-18,18.44,18.78,18.38,18.51,464255,0
2008-06-19,18.46,19,18.25,18.99,297980,0
2008-06-20,18.87,19.09,18.57,19.01,653565,0
2008-06-23,19.19,19.24,18.41,18.5,588603,0
2008-06-24,18.32,18.55,18.02,18.03,328410,0
2008-06-25,18.04,18.38,17.83,18.12,513627,0
2008-06-26,17.86,18.4,17.48,17.56,352497,0
2008-06-27,17.55,17.57,16.94,17.2,1403924,0
2008-06-30,17.17,17.41,16.9,16.9,634764,0
2008-07-01,16.69,16.99,16.19,16.66,488968,0
2008-07-02,16.61,17.17,16.2,16.49,399384,0
2008-07-03,16.55,16.72,16.22,16.29,145336,0
2008-07-07,16.43,16.52,15.98,16.05,525478,0
2008-07-08,16.08,16.24,15.51,16.16,672089,0
2008-07-09,16.09,16.97,15.73,16.4,595490,0
2008-07-10,16.34,16.91,16.13,16.71,445922,0
2008-07-11,16.55,16.62,16.08,16.38,466282,0
2008-07-14,16.55,16.58,16.04,16.18,255737,0
2008-07-15,15.98,16.74,15.57,16.25,464470,0
2008-07-16,16.35,16.69,16.08,16.49,368843,0
2008-07-17,16.59,16.91,16.47,16.7,575083,0
2008-07-18,16.7,16.82,16.32,16.65,385294,0
2008-07-21,16.75,16.9,16.5,16.74,326729,0
2008-07-22,16.64,17.34,16.6,17.26,487092,0
2008-07-23,17.25,17.52,17.16,17.39,381254,0
2008-07-24,17.43,17.88,17.31,17.64,511468,0
2008-07-25,17.81,17.96,17.65,17.78,357874,0
2008-07-28,17.7,17.88,17.3,17.53,375271,0
2008-07-29,17.67,18.35,17.41,18.04,388877,0
2008-07-30,16.79,17.3,15.4,16.39,1765530,0
2008-07-31,16.13,16.25,15.83,16,1136199,0
2008-08-01,16,16.36,15.77,16.29,757926,0
2008-08-04,16,16.25,15.84,15.91,588315,0
2008-08-05,16.07,16.13,15.62,16.09,687550,0
2008-08-06,16.06,16.16,15.86,16,562008,0
2008-08-07,15.86,16,15.56,15.89,471369,0
2008-08-08,15.87,16.37,15.49,16.23,509686,0
2008-08-11,16.26,16.94,16.26,16.84,419313,0
2008-08-12,16.76,17.13,16.13,16.48,334409,0
2008-08-13,16.33,17.31,16.31,17.19,498892,0
2008-08-14,17.07,17.96,16.91,17.71,497045,0
2008-08-15,17.87,18.3,17.51,18.22,413391,0
2008-08-18,18.18,18.64,17.92,18,522547,0
2008-08-19,17.89,18.02,17.62,17.78,301173,0
2008-08-20,17.88,18.38,17.65,18.01,338510,0
2008-08-21,17.89,18.42,17.51,17.85,184394,0
2008-08-22,17.88,18.53,17.88,18.41,240158,0
2008-08-25,18.41,18.63,18.07,18.1,197244,0
2008-08-26,18.1,18.43,17.95,18.17,163965,0
2008-08-27,18.14,18.9,18.03,18.68,242734,0
2008-08-28,18.68,18.93,18.57,18.82,189110,0
2008-08-29,18.73,18.94,18.73,18.79,222974,0
2008-09-02,19.06,20.09,18.82,20.09,612861,0
2008-09-03,20.07,20.07,19.52,19.85,561489,0
2008-09-04,19.7,20.04,19.23,19.23,636049,0
2008-09-05,19.23,19.55,18.71,18.86,451639,0
2008-09-08,19.31,20.36,18.69,19.09,579226,0
2008-09-09,19.06,19.11,18.38,18.38,705291,0
2008-09-10,18.52,18.58,17.68,18.01,867777,0
2008-09-11,17.94,18.35,17.71,18.14,528626,0
2008-09-12,18.01,18.19,17.09,17.15,641758,0
2008-09-15,16.95,17.25,16.55,16.79,494844,0
2008-09-16,16.79,16.88,16.4,16.74,1013852,0
2008-09-17,16.6,17.43,15.82,15.85,819659,0
2008-09-18,16.21,17.12,15.89,17.05,874216,0
2008-09-19,18.44,18.79,16.84,17.69,1718269,0
2008-09-22,17.64,17.64,16.77,17.21,583275,0
2008-09-23,17.19,17.66,16.68,16.95,421234,0
2008-09-24,16.94,17.67,16.72,16.78,503305,0
2008-09-25,17.21,17.44,16.73,16.81,431914,0
2008-09-26,16.6,17.33,16.49,17.27,336707,0
2008-09-29,17.05,17.9,15.36,16.23,371128,0
2008-09-30,16.42,17.16,16.12,16.73,293894,0
2008-10-01,16.68,16.68,16.27,16.54,165441,0
2008-10-02,16.43,16.68,15.71,15.8,217544,0
2008-10-03,15.99,16.26,15.05,15.11,220323,0
2008-10-06,14.85,15.41,14.25,14.94,542168,0
2008-10-07,15.16,15.56,14.83,15.05,858153,0
2008-10-08,14.71,15.36,14.05,14.42,543947,0
2008-10-09,14.64,15.2,12.86,12.87,469628,0
2008-10-10,12.68,13.18,11.4,12.35,1091442,0
2008-10-13,12.7,13.18,12.22,13.1,962249,0
2008-10-14,13.75,14.18,12.69,12.81,685011,0
2008-10-15,12.66,13.23,11.62,11.64,678782,0
2008-10-16,11.73,11.9,9.59,11.13,1492837,0
2008-10-17,10.54,15.11,10.05,11.25,779442,0
2008-10-20,11.42,12.3,11.31,11.98,228350,0
2008-10-21,11.8,11.89,11.11,11.3,302215,0
2008-10-22,11.06,11.61,10,10.14,373774,0
2008-10-23,10.19,10.71,9.15,9.51,509837,0
2008-10-24,8.87,9.79,8.73,9.05,386824,0
2008-10-27,8.93,9.3,8.2,8.24,373122,0
2008-10-28,8.53,8.75,7.79,8.68,423704,0
2008-10-29,8.69,9.67,8.44,9.12,464833,0
2008-10-30,9.34,10.99,9.34,10.98,621110,0
2008-10-31,10.9,12.46,10.69,11.92,543325,0
2008-11-03,11.92,12.29,11.56,11.8,340429,0
2008-11-04,12.08,12.45,11.74,12.09,384507,0
2008-11-05,12.01,12.24,11.22,11.29,384267,0
2008-11-06,11.25,11.25,10.01,10.05,765761,0
2008-11-07,10.13,10.21,9.67,9.92,649415,0
2008-11-10,10.11,10.84,9.67,9.8,464565,0
2008-11-11,9.77,9.93,9.09,9.17,367472,0
2008-11-12,9.05,9.42,8.45,8.47,357458,0
2008-11-13,8.49,9.23,7.86,9.18,400563,0
2008-11-14,9.05,9.41,8.87,9.14,668776,0
2008-11-17,9.06,9.44,8.68,8.82,218417,0
2008-11-18,8.87,9.38,8.43,8.83,609709,0
2008-11-19,8.81,8.98,7.74,7.77,557180,0
2008-11-20,7.96,8.17,7.39,7.42,664098,0
2008-11-21,7.51,8.47,6.87,7.42,631800,0
2008-11-24,7.51,8.67,7.25,7.84,640122,0
2008-11-25,7.93,8.39,7.66,8.1,478644,0
2008-11-26,7.93,8.52,7.93,8.43,388825,0
2008-11-28,8.32,8.55,8.26,8.53,115022,0
2008-12-01,8.32,8.55,7.42,7.6,629166,0
2008-12-02,7.75,8.17,7.66,8.17,556911,0
2008-12-03,7.99,8.27,7.62,8.13,394250,0
2008-12-04,8.06,8.35,7.54,7.63,441935,0
2008-12-05,7.52,7.96,7.16,7.96,664518,0
2008-12-08,8.1,8.75,7.8,8.69,645518,0
2008-12-09,8.6,9,8.29,8.55,446686,0
2008-12-10,8.59,9.02,8.52,8.71,232304,0
2008-12-11,8.62,8.92,8.38,8.8,576914,0
2008-12-12,8.62,9.51,8.62,9.41,654184,0
2008-12-15,9.48,9.87,9.17,9.33,571709,0
2008-12-16,9.49,10.11,9.49,10.1,544908,0
2008-12-17,9.99,11.44,9.82,10.98,580590,0
2008-12-18,11.02,11.24,10.57,10.82,596063,0
2008-12-19,10.87,11.52,10.43,11.21,776840,0
2008-12-22,11.27,11.33,10.46,10.86,439294,0
2008-12-23,10.88,11.22,10.5,10.78,364875,0
2008-12-24,10.79,11.18,10.65,11.14,80816,0
2008-12-26,11.15,11.43,11.12,11.4,173460,0
2008-12-29,11.41,11.48,10.79,10.84,347236,0
2008-12-30,10.95,11.16,10.62,11.15,349021,0
2008-12-31,11.18,11.75,11.16,11.61,528444,0
2009-01-02,11.63,12.14,11.41,12.07,352681,0
2009-01-05,12.1,12.25,11.71,11.98,264725,0
2009-01-06,12.11,12.41,11.99,12.03,332094,0
2009-01-07,11.86,11.99,11.59,11.85,210117,0
2009-01-08,11.77,12,11.55,11.88,203435,0
2009-01-09,11.85,12.25,11.41,11.84,763333,0
2009-01-12,11.79,12.01,11.36,11.5,320793,0
2009-01-13,11.46,11.79,11.34,11.52,269036,0
2009-01-14,11.28,11.67,10.66,10.71,326833,0
2009-01-15,10.7,10.99,10.21,10.37,485871,0
2009-01-16,10.68,10.83,10.2,10.43,492105,0
2009-01-20,10.33,10.54,9.34,9.39,387655,0
2009-01-21,9.43,9.81,9.17,9.73,665756,0
2009-01-22,9.36,9.75,9.34,9.5,348268,0
2009-01-23,9.3,9.33,9.11,9.24,535245,0
2009-01-26,9.28,9.7,9.19,9.45,272685,0
2009-01-27,9.46,9.85,9.42,9.75,111678,0
2009-01-28,9.87,10.31,9.79,10.18,167945,0
2009-01-29,10.1,10.19,9.9,10.12,277265,0
2009-01-30,10.25,10.35,9.98,10.05,284271,0
2009-02-02,9.89,9.94,9.71,9.91,482650,0
2009-02-03,9.96,10.03,9.73,9.95,400365,0
2009-02-04,9.92,10.13,9.85,9.93,378917,0
2009-02-05,9.89,10.07,9.78,9.84,498248,0
2009-02-06,9.8,10.11,9.8,9.94,512852,0
2009-02-09,9.87,9.91,9.74,9.86,221377,0
2009-02-10,9.77,9.85,9.26,9.29,377556,0
2009-02-11,9.31,9.46,9.25,9.4,328258,0
2009-02-12,9.25,9.33,9.03,9.3,291031,0
2009-02-13,9.34,9.43,9.08,9.13,231163,0
2009-02-17,9,9,8.01,8.32,667626,0
2009-02-18,8.41,8.56,8.3,8.46,337031,0
2009-02-19,8.58,8.73,8.42,8.45,205829,0
2009-02-20,8.3,8.38,7.9,8.12,350425,0
2009-02-23,8.16,8.37,7.57,7.59,288102,0
2009-02-24,7.94,9.9,7.94,9.66,1305069,0
2009-02-25,9.62,9.73,9.11,9.59,654316,0
2009-02-26,9.64,10.1,9.64,9.72,944998,0
2009-02-27,9.59,10.02,9.38,9.79,570823,0
2009-03-02,9.65,9.76,9.47,9.52,429866,0
2009-03-03,9.7,9.83,9.2,9.23,445582,0
2009-03-04,9.41,9.73,9.06,9.54,496194,0
2009-03-05,9.31,9.31,8.96,9,343190,0
2009-03-06,9.07,9.15,8.69,9.01,467144,0
2009-03-09,8.9,9.11,8.69,8.8,320579,0
2009-03-10,8.98,9.62,8.98,9.55,396812,0
2009-03-11,9.61,9.89,9.31,9.46,325807,0
2009-03-12,9.39,10.2,9.37,10.07,524530,0
2009-03-13,10.09,10.85,10.09,10.81,578513,0
2009-03-16,10.92,11.3,10.75,10.81,433852,0
2009-03-17,10.84,11.26,10.72,11.26,403257,0
2009-03-18,11.25,11.93,11.04,11.81,809783,0
2009-03-19,11.92,12.15,11.79,11.89,235465,0
2009-03-20,11.94,12.26,11.21,11.27,425125,0
2009-03-23,11.52,12.47,10.77,12.47,343566,0
2009-03-24,12.34,12.59,12.11,12.27,283106,0
2009-03-25,12.4,12.96,12.31,12.78,466219,0
2009-03-26,12.92,13.54,12.68,13.54,374801,0
2009-03-27,13.32,13.65,12.99,13.12,536531,0
2009-03-30,12.79,13.3,12.67,12.89,375051,0
2009-03-31,13.08,13.44,12.89,13.06,321118,0
2009-04-01,12.69,13.25,12.59,13.11,362853,0
2009-04-02,13.43,14.33,13.43,13.84,512180,0
2009-04-03,13.8,14.09,13.73,14.06,470922,0
2009-04-06,13.85,14.06,13.54,13.86,297819,0
2009-04-07,13.69,13.86,13.44,13.49,313976,0
2009-04-08,13.54,13.76,13.44,13.74,232785,0
2009-04-09,13.99,14.15,13.86,14.05,415126,0
2009-04-13,13.85,14.65,13.7,14.63,525433,0
2009-04-14,14.37,14.87,14.25,14.43,356433,0
2009-04-15,14.29,14.91,14.29,14.76,343989,0
2009-04-16,14.83,15.65,14.69,15.47,551334,0
2009-04-17,15.45,15.75,15.24,15.56,323499,0
2009-04-20,15.29,15.55,14.96,15.06,301680,0
2009-04-21,14.96,15.87,14.96,15.44,437194,0
2009-04-22,15.17,16.07,14.91,15.58,400042,0
2009-04-23,15.76,16.14,15.54,15.85,650885,0
2009-04-24,16.04,16.25,15.65,15.87,787426,0
2009-04-27,15.73,16,15.35,15.55,793105,0
2009-04-28,15.48,15.7,14.88,15.43,745164,0
2009-04-29,15,16.49,15,16.12,596111,0
2009-04-30,16.2,16.87,15.89,16.18,741537,0
2009-05-01,16.19,16.48,15.89,16.13,603175,0
2009-05-04,16.22,16.55,15.95,16.47,613359,0
2009-05-05,16.4,16.67,15.4,15.74,945184,0
2009-05-06,15.68,15.99,15.3,15.71,457219,0
2009-05-07,15.8,15.98,14.98,15.23,454282,0
2009-05-08,15.93,15.93,15.15,15.42,311237,0
2009-05-11,15.08,15.31,14.87,15.19,325139,0
2009-05-12,15.23,15.23,14.76,14.9,297747,0
2009-05-13,14.66,15.11,14.27,14.39,394000,0
2009-05-14,14.5,14.5,14.1,14.35,182921,0
2009-05-15,14.3,14.55,14.06,14.27,230864,0
2009-05-18,14.41,14.84,13.87,14.79,233025,0
2009-05-19,14.94,15.08,14.59,14.99,349246,0
2009-05-20,15.14,15.43,15,15.1,301298,0
2009-05-21,14.96,15.31,14.58,15.11,280427,0
2009-05-22,15.16,15.17,14.57,14.69,279178,0
2009-05-26,14.51,15.43,14.49,15.31,426864,0
2009-05-27,15.16,15.81,14.95,15.3,281692,0
2009-05-28,15.37,15.72,15.09,15.61,365940,0
2009-05-29,15.63,15.96,15.23,15.95,359620,0
2009-06-01,16.14,17.14,16.14,16.94,737020,0
2009-06-02,16.75,17.34,16.11,17.11,414711,0
2009-06-03,16.92,17.77,16.74,17.57,1409102,0
2009-06-04,17.62,17.95,17.53,17.76,531838,0
2009-06-05,17.78,18.03,17.63,17.95,602813,0
2009-06-08,17.75,18.37,17.75,18.15,524407,0
2009-06-09,18.36,18.38,18.1,18.24,298506,0
2009-06-10,18.3,19.32,18,19.19,869002,0
2009-06-11,19.09,19.48,19.02,19.36,260233,0
2009-06-12,19.05,19.57,18.94,19.44,332797,0
2009-06-15,19.44,19.72,19.28,19.41,349040,0
2009-06-16,19.37,19.52,18.72,19.02,401771,0
2009-06-17,18.97,19.5,18.77,19.35,314348,0
2009-06-18,19.23,19.88,19.22,19.68,495908,0
2009-06-19,19.88,20.43,19.83,20.1,651561,0
2009-06-22,20.06,20.43,19.69,19.71,709691,0
2009-06-23,19.88,19.97,19.01,19.13,754301,0
2009-06-24,19.45,19.58,19.02,19.11,327034,0
2009-06-25,19.05,19.5,18.96,19.46,306616,0
2009-06-26,19.29,19.47,19,19.38,1793592,0
2009-06-29,19.34,19.67,18.97,19.45,252779,0
2009-06-30,19.56,19.78,19.34,19.39,256984,0
2009-07-01,19.47,19.81,18.9,19.66,351773,0
2009-07-02,19.3,19.42,18.75,18.86,303791,0
2009-07-06,18.79,18.79,18.1,18.55,258730,0
2009-07-07,18.65,18.8,18.19,18.39,279029,0
2009-07-08,18.47,18.47,17.92,18.04,204272,0
2009-07-09,18.2,18.5,18.1,18.2,134679,0
2009-07-10,18.04,18.49,17.77,18.18,147473,0
2009-07-13,18.2,18.51,17.73,18.46,200811,0
2009-07-14,18.4,18.6,18.2,18.45,178689,0
2009-07-15,18.63,18.64,18.36,18.6,443502,0
2009-07-16,18.5,18.71,18.25,18.64,491316,0
2009-07-17,18.69,18.94,18.53,18.77,196724,0
2009-07-20,18.92,19.19,18.7,19.06,162800,0
2009-07-21,19.21,19.54,18.94,19.5,201858,0
2009-07-22,19.35,19.84,18.93,19.78,180820,0
2009-07-23,19.71,20.7,19.65,20.64,467594,0
2009-07-24,20.53,20.85,20.33,20.8,127593,0
2009-07-27,20.83,21,20.58,20.87,151570,0
2009-07-28,20.8,21.33,20.67,21.03,354211,0
2009-07-29,20.97,21.52,20.94,21.3,373276,0
2009-07-30,21.53,21.53,20.84,20.97,270396,0
2009-07-31,20.94,21.49,20.71,21.04,226507,0
2009-08-03,21.14,21.47,20.87,21.46,270302,0
2009-08-04,21.38,21.84,21.33,21.76,137840,0
2009-08-05,21.75,22.17,21.55,22.07,352444,0
2009-08-06,22.07,22.29,21.85,22,233155,0
2009-08-07,22.28,22.28,22.01,22.22,298689,0
2009-08-10,22.02,22.47,22.02,22.41,192160,0
2009-08-11,22.23,22.77,21.89,22.52,273198,0
2009-08-12,22.47,23.1,22.32,22.94,283130,0
2009-08-13,22.91,23.42,22.6,23.41,250022,0
2009-08-14,23.36,23.39,22.73,23.1,256427,0
2009-08-17,22.67,23.09,21.76,22.84,487644,0
2009-08-18,22.89,23.16,22.77,22.99,492309,0
2009-08-19,22.8,23.05,22.48,22.96,384192,0
2009-08-20,22.9,23.05,22.53,22.68,525576,0
2009-08-21,22.95,23.16,22.63,23.12,430315,0
2009-08-24,23.1,23.33,22.94,23.21,233944,0
2009-08-25,23.25,23.7,23.16,23.42,176858,0
2009-08-26,23.47,23.63,23.01,23.47,140942,0
2009-08-27,23.45,23.64,23.12,23.64,152273,0
2009-08-28,23.64,23.89,23.23,23.54,192536,0
2009-08-31,23.41,23.73,23.16,23.62,245409,0
2009-09-01,23.42,23.81,23.2,23.3,476772,0
2009-09-02,23.17,23.37,22.67,22.71,393050,0
2009-09-03,22.85,22.89,22.61,22.88,150174,0
2009-09-04,22.9,23.07,22.61,23.03,392450,0
2009-09-08,23.14,23.72,23.06,23.72,238832,0
2009-09-09,23.75,24.36,23.66,23.99,475918,0
2009-09-10,23.91,24.3,23.85,24.28,231345,0
2009-09-11,24.24,24.68,24.09,24.61,202611,0
2009-09-14,24.41,24.72,24.38,24.4,533239,0
2009-09-15,24.42,24.52,23.98,24.44,390072,0
2009-09-16,24.45,24.77,24.08,24.77,229193,0
2009-09-17,24.77,25.09,24.7,25,654319,0
2009-09-18,24.95,24.95,24.47,24.79,545030,0
2009-09-21,24.69,24.69,24.34,24.47,395163,0
2009-09-22,24.51,24.88,24.46,24.73,296334,0
2009-09-23,24.69,24.9,24.57,24.6,338789,0
2009-09-24,24.62,24.62,23.53,23.77,208804,0
2009-09-25,23.74,23.94,23.57,23.87,113351,0
2009-09-28,23.92,24.67,23.73,24.16,171910,0
2009-09-29,24.11,24.22,23.78,23.93,203783,0
2009-09-30,23.85,24.3,23.55,24.03,260615,0
2009-10-01,23.91,24.01,22.95,23.12,472138,0
2009-10-02,22.9,23.13,22.66,22.87,259699,0
2009-10-05,23,23.3,22.57,23.15,217115,0
2009-10-06,23.21,23.58,22.92,23.42,116540,0
2009-10-07,23.4,23.5,23.16,23.43,93885,0
2009-10-08,23.57,23.75,23.39,23.53,223542,0
2009-10-09,23.45,24.11,23.45,24.11,156827,0
2009-10-12,24.12,24.55,24.04,24.14,144614,0
2009-10-13,24.18,24.38,23.83,24.22,59608,0
2009-10-14,24.44,24.68,24.1,24.68,117413,0
2009-10-15,24.48,24.74,24.19,24.71,131885,0
2009-10-16,24.7,24.92,24.62,24.74,167682,0
2009-10-19,24.9,25.05,24.73,25.01,199859,0
2009-10-20,25.01,25.01,24.65,24.8,351570,0
2009-10-21,24.74,25.3,24.7,24.76,286822,0
2009-10-22,24.8,25.02,24.35,24.91,133196,0
2009-10-23,24.93,24.97,24.07,24.25,276233,0
2009-10-26,24.34,24.99,24.24,24.35,197664,0
2009-10-27,24.5,24.95,24.36,24.52,286352,0
2009-10-28,24.49,25.1,23.34,23.52,639619,0
2009-10-29,24.19,24.97,23.9,24.32,512864,0
2009-10-30,24.21,24.46,23.6,23.65,309644,0
2009-11-02,23.73,23.74,22.72,22.95,683667,0
2009-11-03,22.83,23.13,22.5,22.69,532807,0
2009-11-04,22.87,22.92,22.25,22.27,575144,0
2009-11-05,22.54,22.58,22.2,22.43,701701,0
2009-11-06,22.23,22.55,21.9,22.2,732512,0
2009-11-09,22.44,22.74,22.21,22.74,1042285,0
2009-11-10,22.63,22.89,22.58,22.85,502576,0
2009-11-11,23.02,23.18,22.72,22.9,246913,0
2009-11-12,22.9,22.95,22.52,22.52,288242,0
2009-11-13,22.66,22.66,22.1,22.56,424782,0
2009-11-16,22.78,23.39,22.78,23.35,654434,0
2009-11-17,23.23,23.35,23.1,23.18,235215,0
2009-11-18,23.13,23.23,22.86,23,259100,0
2009-11-19,22.89,22.95,22.46,22.58,242786,0
2009-11-20,22.36,22.53,22.05,22.33,383237,0
2009-11-23,22.62,23.23,22.56,23.1,173487,0
2009-11-24,23.05,23.05,22.73,22.97,144102,0
2009-11-25,23.01,23.01,22.55,22.69,182361,0
2009-11-27,21.94,22.04,21.5,21.51,178580,0
2009-11-30,21.56,21.64,20.71,21.24,441590,0
2009-12-01,21.48,21.79,21.31,21.75,349506,0
2009-12-02,21.7,22.33,21.52,22.03,340108,0
2009-12-03,22.07,22.27,21.57,21.62,187235,0
2009-12-04,22.06,22.42,21.48,22,295806,0
2009-12-07,22.06,22.12,21.5,21.69,185059,0
2009-12-08,21.48,22,21.34,21.61,254137,0
2009-12-09,21.65,21.65,21.26,21.58,144116,0
2009-12-10,21.65,21.83,21.38,21.56,196865,0
2009-12-11,21.6,21.75,21.4,21.43,195561,0
2009-12-14,21.53,21.57,21.05,21.57,176180,0
2009-12-15,21.45,21.81,21.39,21.69,241960,0
2009-12-16,21.89,22.6,21.71,22.2,256045,0
2009-12-17,22,22.04,21.31,21.41,195415,0
2009-12-18,21.65,21.83,21.34,21.82,374732,0
2009-12-21,21.87,22.51,21.75,21.99,127300,0
2009-12-22,21.93,22.25,21.79,22.15,135988,0
2009-12-23,22.21,22.26,21.63,22.09,123625,0
2009-12-24,22.2,22.38,22.02,22.33,35523,0
2009-12-28,22.47,22.5,22.22,22.46,119574,0
2009-12-29,22.4,22.43,21.87,21.95,151247,0
2009-12-30,21.79,22.26,21.78,22.17,124528,0
2009-12-31,22.07,22.29,21.93,21.95,108552,0
2010-01-04,22.26,22.67,22.16,22.55,195324,0
2010-01-05,22.47,22.66,22.19,22.52,175069,0
2010-01-06,22.48,22.6,22.28,22.57,181739,0
2010-01-07,22.49,22.63,21.97,22.14,200721,0
2010-01-08,22.01,22.29,21.91,22.2,191636,0
2010-01-11,22.25,22.47,21.59,21.7,134444,0
2010-01-12,21.49,21.58,21.24,21.41,104832,0
2010-01-13,21.6,22.22,21.42,22.09,550872,0
2010-01-14,22.1,22.67,22.1,22.52,228675,0
2010-01-15,22.59,22.64,21.83,22.14,247376,0
2010-01-19,22.21,22.71,22.2,22.71,252505,0
2010-01-20,22.48,22.56,22.11,22.46,175911,0
2010-01-21,22.51,22.58,21.84,21.85,215420,0
2010-01-22,21.82,21.99,20.93,20.98,441580,0
2010-01-25,21.22,21.3,20.72,21.27,152145,0
2010-01-26,21.09,21.46,20.56,21,218154,0
2010-01-27,20.9,21.24,20.75,21.1,206710,0
2010-01-28,21.18,21.18,20.31,20.92,264195,0
2010-01-29,20.99,21.21,20.27,20.42,321870,0
2010-02-01,20.44,20.56,20.18,20.35,193245,0
2010-02-02,20.31,20.46,20.02,20.26,300645,0
2010-02-03,20.26,20.37,19.7,20.01,276198,0
2010-02-04,19.82,19.89,19.27,19.33,363055,0
2010-02-05,19.34,19.34,18.71,19.02,335702,0
2010-02-08,19.05,19.07,18.73,18.96,141354,0
2010-02-09,19.09,19.31,18.71,19.15,428266,0
2010-02-10,19.02,19.15,18.68,18.94,94898,0
2010-02-11,18.83,19.26,18.75,19.22,242374,0
2010-02-12,19.49,19.49,19.07,19.24,215497,0
2010-02-16,19.34,19.36,19,19.34,437792,0
2010-02-17,18.26,18.95,18.01,18.8,806481,0
2010-02-18,19.23,19.26,18.79,19.06,697289,0
2010-02-19,19.07,19.1,18.75,18.88,1059660,0
2010-02-22,18.99,19.01,18.61,18.62,255401,0
2010-02-23,18.55,18.63,18.17,18.37,477175,0
2010-02-24,18.37,18.65,18.3,18.45,275921,0
2010-02-25,18.2,18.35,18.06,18.3,540322,0
2010-02-26,18.37,18.37,18.09,18.12,331790,0
2010-03-01,18.27,18.57,18.19,18.53,504655,0
2010-03-02,18.61,18.79,18.55,18.76,250933,0
2010-03-03,18.85,19.06,18.67,18.75,283922,0
2010-03-04,18.73,18.8,18.49,18.69,229384,0
2010-03-05,18.84,19.32,18.67,19.31,317713,0
2010-03-08,19.23,19.6,19.11,19.16,185011,0
2010-03-09,19.06,19.55,18.81,19.49,326997,0
2010-03-10,19.49,19.7,19.45,19.6,313825,0
2010-03-11,19.44,19.61,19.34,19.57,134427,0
2010-03-12,19.7,19.7,19.18,19.33,323358,0
2010-03-15,19.83,19.83,19.07,19.23,202978,0
2010-03-16,19.24,19.24,18.78,18.95,246804,0
2010-03-17,18.93,19.23,18.87,18.94,292127,0
2010-03-18,19,19,18.59,18.76,187677,0
2010-03-19,18.88,19.04,18.4,18.53,302529,0
2010-03-22,18.34,18.84,18.34,18.67,183342,0
2010-03-23,18.61,19.31,18.56,19.3,270941,0
2010-03-24,19.16,19.41,19.03,19.15,294209,0
2010-03-25,19.21,19.31,18.76,18.77,240823,0
2010-03-26,18.82,18.92,18.61,18.78,279547,0
2010-03-29,18.86,18.98,18.61,18.83,261037,0
2010-03-30,18.8,18.99,18.72,18.93,309030,0
2010-03-31,18.8,18.84,18.39,18.43,331729,0
2010-04-01,18.59,18.73,18.23,18.46,258952,0
2010-04-05,18.54,18.88,18.51,18.7,148476,0
2010-04-06,18.56,18.78,18.25,18.6,305689,0
2010-04-07,18.52,18.78,18.42,18.53,354912,0
2010-04-08,18.41,18.41,17.99,18.26,218386,0
2010-04-09,18.23,18.32,18.14,18.25,203253,0
2010-04-12,18.31,18.44,18.19,18.35,325520,0
2010-04-13,18.35,18.41,18.09,18.32,237609,0
2010-04-14,18.36,18.81,18.19,18.81,308287,0
2010-04-15,18.85,19.62,18.83,19.58,392153,0
2010-04-16,19.58,19.95,19.44,19.68,461834,0
2010-04-19,19.65,20.52,19.52,20.41,680236,0
2010-04-20,20.56,20.92,20.28,20.3,215889,0
2010-04-21,20.38,20.38,20.09,20.33,294027,0
2010-04-22,20.19,21.52,20.09,21.25,544517,0
2010-04-23,21.22,21.22,21.04,21.12,223475,0
2010-04-26,21.06,21.33,20.88,20.96,331433,0
2010-04-27,19.85,19.99,18.53,19.05,1263438,0
2010-04-28,17.72,17.72,16.19,16.5,2220479,0
2010-04-29,16.58,16.67,16.1,16.2,753814,0
2010-04-30,16.12,16.2,15.75,15.93,622920,0
2010-05-03,15.91,16.41,15.78,16.41,1226891,0
2010-05-04,16.26,16.32,15.99,16,547872,0
2010-05-05,16.01,16.5,15.94,16.29,444353,0
2010-05-06,16.27,16.49,14.82,15.56,561366,0
2010-05-07,15.5,16.08,15.05,15.24,667173,0
2010-05-10,15.63,15.81,15.05,15.31,623426,0
2010-05-11,15.17,15.44,15.12,15.2,439362,0
2010-05-12,15.2,15.54,15.18,15.47,424811,0
2010-05-13,15.47,15.84,15.32,15.43,237782,0
2010-05-14,15.27,15.28,14.55,14.59,534544,0
2010-05-17,14.73,14.85,14.29,14.67,233568,0
2010-05-18,14.86,14.88,14.28,14.37,156985,0
2010-05-19,14.28,14.33,14.04,14.16,715153,0
2010-05-20,13.99,14.06,13.5,13.58,659187,0
2010-05-21,13.41,13.91,13.31,13.71,585574,0
2010-05-24,13.77,13.87,13.68,13.81,368749,0
2010-05-25,13.5,13.74,13.22,13.62,1015979,0
2010-05-26,13.64,13.75,13.12,13.21,450492,0
2010-05-27,13.49,13.67,13.22,13.35,624667,0
2010-05-28,13.34,13.45,13.05,13.15,337397,0
2010-06-01,13.02,13.17,12.83,13,773738,0
2010-06-02,13.01,13.21,12.83,13.05,689452,0
2010-06-03,13.02,13.35,13.02,13.18,613337,0
2010-06-04,12.74,13.29,12.74,12.76,820629,0
2010-06-07,12.77,13,12.73,12.79,548697,0
2010-06-08,12.82,12.93,12.36,12.6,620656,0
2010-06-09,12.74,12.87,12.57,12.71,411259,0
2010-06-10,12.87,12.95,12.77,12.95,378891,0
2010-06-11,12.82,13.15,12.62,13.14,538246,0
2010-06-14,13.29,13.65,13.22,13.27,287023,0
2010-06-15,13.42,13.69,13.3,13.61,298949,0
2010-06-16,13.52,13.68,13.48,13.61,263388,0
2010-06-17,13.67,13.77,13.42,13.47,133782,0
2010-06-18,13.55,13.55,13.28,13.44,529475,0
2010-06-21,13.61,13.79,13.38,13.42,336721,0
2010-06-22,13.5,13.63,13.2,13.22,260450,0
2010-06-23,13.21,13.23,13.05,13.15,223883,0
2010-06-24,13.07,13.16,12.94,12.98,263734,0
2010-06-25,12.99,13.33,12.89,13.31,2431900,0
2010-06-28,13.22,13.37,13.05,13.09,490805,0
2010-06-29,12.91,13.01,12.73,12.81,473284,0
2010-06-30,12.82,13.02,12.61,12.79,665059,0
2010-07-01,12.77,12.88,12.4,12.78,368426,0
2010-07-02,12.92,12.94,12.65,12.84,337145,0
2010-07-06,12.99,13.21,12.96,13.19,694740,0
2010-07-07,13.29,13.79,13.23,13.77,782984,0
2010-07-08,13.9,14.17,13.89,14.08,438761,0
2010-07-09,14.08,14.33,13.88,14.33,383426,0
2010-07-12,14.33,14.97,14.33,14.86,636580,0
2010-07-13,14.98,15.44,14.93,15.37,584389,0
2010-07-14,15.28,15.46,15.28,15.44,237367,0
2010-07-15,15.4,15.54,15.15,15.51,321484,0
2010-07-16,15.37,15.43,14.91,14.93,486979,0
2010-07-19,15,15.1,14.96,15.04,248890,0
2010-07-20,14.83,15.37,14.77,15.34,398070,0
2010-07-21,15.47,15.5,14.95,14.99,352112,0
2010-07-22,15.19,15.45,15,15.29,303065,0
2010-07-23,15.2,15.76,15.17,15.67,233846,0
2010-07-26,15.61,15.98,15.55,15.91,247067,0
2010-07-27,15.99,16.21,15.91,15.93,353338,0
2010-07-28,15.86,16.01,15.55,15.57,489463,0
2010-07-29,15.68,15.79,15.36,15.55,342282,0
2010-07-30,15.32,15.81,15.32,15.7,560255,0
2010-08-02,15.96,16.11,15.73,15.79,467659,0
2010-08-03,15.71,15.82,15.54,15.75,200867,0
2010-08-04,15.87,15.87,15.48,15.57,219766,0
2010-08-05,15.48,15.57,15.23,15.24,238037,0
2010-08-06,15.05,15.42,14.89,15.36,223179,0
2010-08-09,15.5,15.64,15.36,15.48,163347,0
2010-08-10,15.28,15.35,14.73,14.93,213999,0
2010-08-11,14.64,14.82,14.28,14.37,383025,0
2010-08-12,14.12,14.3,13.88,14.24,219288,0
2010-08-13,14.16,14.32,14.09,14.11,262543,0
2010-08-16,14.01,14.33,13.97,14.14,173781,0
2010-08-17,14.31,14.47,14.12,14.31,263792,0
2010-08-18,14.29,14.38,14.19,14.38,386621,0
2010-08-19,14.36,14.52,14.08,14.16,308289,0
2010-08-20,14.14,14.24,14.01,14.17,322081,0
2010-08-23,14.25,14.33,13.97,14,201141,0
2010-08-24,13.83,14.13,13.63,13.9,216705,0
2010-08-25,13.84,14.05,13.76,14.05,147267,0
2010-08-26,14.08,14.19,13.94,14.05,164465,0
2010-08-27,14.23,14.36,14.01,14.34,173016,0
2010-08-30,14.24,14.52,14.05,14.08,165792,0
2010-08-31,14.03,14.28,13.96,14.05,167393,0
2010-09-01,14.3,14.74,14.12,14.74,184029,0
2010-09-02,14.65,15.22,14.44,15.2,226330,0
2010-09-03,15.43,15.63,15.22,15.6,216147,0
2010-09-07,15.51,15.53,15.33,15.41,551225,0
2010-09-08,15.48,15.6,15.34,15.39,104676,0
2010-09-09,15.5,15.87,15.38,15.67,164926,0
2010-09-10,15.68,15.88,15.45,15.71,94112,0
2010-09-13,15.89,16.32,15.71,16.17,163788,0
2010-09-14,16.18,16.4,16.1,16.26,94346,0
2010-09-15,16.21,16.56,16.04,16.51,143717,0
2010-09-16,16.49,16.56,16.32,16.45,198612,0
2010-09-17,16.62,16.86,16.39,16.63,371538,0
2010-09-20,16.67,17.29,16.6,17.27,179916,0
2010-09-21,17.31,17.49,17.12,17.23,181341,0
2010-09-22,17.12,17.33,16.87,16.96,92924,0
2010-09-23,16.81,17.21,16.81,17.05,270634,0
2010-09-24,17.29,17.8,17.28,17.79,171779,0
2010-09-27,17.75,17.83,17.59,17.75,75202,0
2010-09-28,17.84,18.18,17.61,18.16,170032,0
2010-09-29,18.03,18.22,17.87,18.11,351911,0
2010-09-30,18.23,18.28,17.87,17.99,648174,0
2010-10-01,18.15,18.25,17.76,18.01,485972,0
2010-10-04,17.93,18.06,17.61,17.79,201629,0
2010-10-05,17.99,18.36,17.93,18.3,215653,0
2010-10-06,18.3,18.34,17.98,18.07,119103,0
2010-10-07,18.23,18.3,18.03,18.07,90652,0
2010-10-08,18.02,18.42,18.02,18.32,335242,0
2010-10-11,18.3,18.62,18.22,18.25,189640,0
2010-10-12,18.2,18.44,18.01,18.24,221727,0
2010-10-13,18.29,18.99,18.29,18.94,597190,0
2010-10-14,18.94,19.08,18.69,18.79,222083,0
2010-10-15,19.03,19.03,18.8,18.8,248430,0
2010-10-18,18.78,18.96,18.6,18.7,242744,0
2010-10-19,18.41,18.88,18.15,18.4,949582,0
2010-10-20,18.54,18.87,18.54,18.57,165914,0
2010-10-21,18.7,19.09,18.5,18.78,861419,0
2010-10-22,18.56,18.89,18.56,18.76,170868,0
2010-10-25,18.82,18.98,18.61,18.68,189428,0
2010-10-26,18.54,18.95,18.48,18.66,195715,0
2010-10-27,18.5,18.73,17.75,18.2,354754,0
2010-10-28,18.37,18.38,17.98,18.14,138074,0
2010-10-29,18.01,18.3,18,18.09,200710,0
2010-11-01,18.17,18.4,17.79,17.95,197111,0
2010-11-02,18.18,18.3,18.07,18.2,226002,0
2010-11-03,18.17,18.2,17.95,18.11,178547,0
2010-11-04,18.41,18.69,18.03,18.11,399216,0
2010-11-05,18.16,18.16,17.75,18.12,214291,0
2010-11-08,17.99,18.16,17.95,18.06,116288,0
2010-11-09,18,18.22,17.95,18.06,237069,0
2010-11-10,18.09,18.12,17.83,18.01,357056,0
2010-11-11,17.8,17.8,17.48,17.61,238314,0
2010-11-12,17.44,17.8,17.44,17.63,194360,0
2010-11-15,17.63,17.68,17.33,17.47,203844,0
2010-11-16,17.31,17.31,16.69,16.94,196446,0
2010-11-17,16.98,17.04,16.78,17.04,247531,0
2010-11-18,17.26,17.36,17.14,17.24,119282,0
2010-11-19,17.27,17.32,17.18,17.26,138230,0
2010-11-22,17.2,17.23,16.74,17.11,169705,0
2010-11-23,16.93,17.03,16.6,16.85,157714,0
2010-11-24,16.9,17.05,16.73,16.85,228772,0
2010-11-26,16.69,16.8,16.58,16.7,65621,0
2010-11-29,16.56,16.66,16.18,16.54,204386,0
2010-11-30,16.35,16.47,16.16,16.36,243589,0
2010-12-01,16.65,16.93,16.65,16.81,222544,0
2010-12-02,16.79,17.28,16.79,17.26,97686,0
2010-12-03,17.17,17.42,17.01,17.34,208565,0
2010-12-06,17.26,17.29,16.98,17.19,304743,0
2010-12-07,17.38,17.92,17.25,17.75,236188,0
2010-12-08,17.84,17.97,17.63,17.66,203323,0
2010-12-09,17.82,17.92,17.63,17.64,106068,0
2010-12-10,17.71,17.71,17.44,17.61,121010,0
2010-12-13,17.66,17.66,17.35,17.42,101735,0
2010-12-14,17.51,17.51,17.3,17.44,169700,0
2010-12-15,17.19,17.54,16.87,17.05,201570,0
2010-12-16,16.97,17.18,16.88,16.93,279669,0
2010-12-17,16.9,16.92,16.67,16.7,224988,0
2010-12-20,16.77,17,16.6,16.89,185059,0
2010-12-21,17.01,17.28,16.81,17.28,101013,0
2010-12-22,17.25,17.44,17.04,17.4,154384,0
2010-12-23,17.23,17.47,17.08,17.18,174997,0
2010-12-27,17.12,17.34,17.01,17.32,66482,0
2010-12-28,17.33,17.39,16.98,17.36,102929,0
2010-12-29,17.38,17.49,17.32,17.34,57105,0
2010-12-30,17.27,17.49,17.27,17.44,152092,0
2010-12-31,17.27,17.58,17.19,17.44,208782,0
2011-01-03,17.52,17.85,17.38,17.5,209695,0
2011-01-04,17.61,18.1,17.45,17.99,290612,0
2011-01-05,17.91,18.1,17.87,18.09,271568,0
2011-01-06,18.05,18.25,17.96,18.23,346385,0
2011-01-07,18.2,18.43,17.93,18.43,226002,0
2011-01-10,18.25,18.64,18.1,18.53,269188,0
2011-01-11,18.54,18.82,18.39,18.8,227632,0
2011-01-12,18.86,19.11,18.76,19.11,273357,0
2011-01-13,19.02,19.02,18.85,18.98,266424,0
2011-01-14,18.99,19.09,18.95,19.04,146854,0
2011-01-18,18.92,19.3,18.63,19.25,244396,0
2011-01-19,19.28,19.3,18.74,18.85,164506,0
2011-01-20,18.71,18.92,18.23,18.45,137458,0
2011-01-21,18.5,18.61,17.87,18.02,228202,0
2011-01-24,18,19.03,17.99,18.9,261140,0
2011-01-25,18.79,19.03,18.71,19.03,187600,0
2011-01-26,19.08,19.32,18.93,19.16,232446,0
2011-01-27,19.15,19.3,18.81,18.93,103316,0
2011-01-28,18.86,18.86,18.23,18.24,168501,0
2011-01-31,18.33,18.44,18.12,18.29,128097,0
2011-02-01,18.06,18.87,18,18.76,207045,0
2011-02-02,18.77,18.99,18.67,18.86,70551,0
2011-02-03,18.93,19.05,18.5,18.62,109940,0
2011-02-04,18.67,18.86,18.29,18.56,87361,0
2011-02-07,18.52,18.92,18.52,18.88,78728,0
2011-02-08,18.78,19.35,18.78,19.29,163214,0
2011-02-09,19.41,20.25,19.37,19.6,337789,0
2011-02-10,19.6,19.88,19.5,19.66,155842,0
2011-02-11,19.59,19.62,19.31,19.45,163783,0
2011-02-14,19.51,19.72,19.25,19.32,114670,0
2011-02-15,19.18,19.5,19.18,19.25,190946,0
2011-02-16,18.98,19.25,18.31,18.75,290480,0
2011-02-18,18.53,18.94,17.87,18.78,246892,0
2011-02-22,18.55,18.68,18.09,18.23,161233,0
2011-02-23,17.89,18.27,17.31,17.59,241026,0
2011-02-24,17.6,17.75,17.33,17.72,159486,0
2011-02-25,17.52,18.09,17.52,18.06,98733,0
2011-02-28,18.14,18.21,17.59,18.07,195600,0
2011-03-01,18.12,18.12,17.36,17.49,168193,0
2011-03-02,17.44,17.73,17.42,17.61,186019,0
2011-03-03,17.87,18.34,17.75,18.34,144670,0
2011-03-04,18.31,18.31,17.74,17.9,79942,0
2011-03-07,17.79,17.93,17.01,17.25,98598,0
2011-03-08,17.23,17.75,16.99,17.67,84977,0
2011-03-09,17.35,17.95,17.35,17.56,130966,0
2011-03-10,17.25,17.51,17.18,17.42,186841,0
2011-03-11,17.38,17.5,17.07,17.37,152105,0
2011-03-14,17.17,17.34,16.97,17.2,128279,0
2011-03-15,17,17.3,16.62,17.19,169154,0
2011-03-16,17.11,17.26,16.71,17.03,200544,0
2011-03-17,17.38,17.54,17.07,17.29,201164,0
2011-03-18,17.31,18.21,17.31,18.2,570093,0
2011-03-21,18.42,18.95,18.25,18.81,237388,0
2011-03-22,18.88,18.88,18.23,18.24,186164,0
2011-03-23,18.17,18.56,18.15,18.49,217490,0
2011-03-24,18.57,18.8,18.35,18.52,119854,0
2011-03-25,18.75,18.98,18.43,18.73,94421,0
2011-03-28,18.81,19.03,18.55,18.84,192357,0
2011-03-29,18.86,19.2,18.68,19.05,104127,0
2011-03-30,19.14,19.26,19.08,19.21,100070,0
2011-03-31,19.2,19.38,19.14,19.33,112412,0
2011-04-01,19.39,19.39,18.86,18.89,160675,0
2011-04-04,19.07,19.18,18.98,19.04,185801,0
2011-04-05,18.98,18.98,18.71,18.79,233824,0
2011-04-06,18.85,18.98,18.27,18.8,215631,0
2011-04-07,18.81,18.9,18.36,18.53,174927,0
2011-04-08,18.6,18.6,17.93,18.08,228746,0
2011-04-11,18.04,18.13,17.65,17.74,218635,0
2011-04-12,17.58,17.87,17.5,17.73,362877,0
2011-04-13,17.81,18.04,17.66,18.01,183899,0
2011-04-14,17.89,18.17,17.79,18.15,137416,0
2011-04-15,18.19,18.28,18.02,18.14,189142,0
2011-04-18,17.88,17.89,17.63,17.79,174332,0
2011-04-19,17.8,17.9,17.46,17.59,196777,0
2011-04-20,17.83,18.31,17.83,18.3,146873,0
2011-04-21,18.35,18.55,18.04,18.22,105584,0
2011-04-25,18.18,18.36,18.1,18.3,155418,0
2011-04-26,18.4,18.92,18.2,18.84,190896,0
2011-04-27,18.77,18.87,17.15,18.78,477891,0
2011-04-28,18.65,18.96,18.52,18.96,330464,0
2011-04-29,18.9,19.14,18.75,18.75,316965,0
2011-05-02,18.81,18.99,18.66,18.87,223291,0
2011-05-03,18.78,18.87,18.53,18.66,176802,0
2011-05-04,18.69,19.04,18,18.46,262025,0
2011-05-05,18.27,18.8,18.11,18.35,233486,0
2011-05-06,18.72,19.19,18.52,18.66,216000,0
2011-05-09,18.6,18.69,18.49,18.56,125108,0
2011-05-10,18.67,18.89,18.66,18.76,124673,0
2011-05-11,18.67,18.76,18.35,18.37,122238,0
2011-05-12,18.27,18.48,18.14,18.44,239392,0
2011-05-13,18.32,18.44,18.09,18.12,144255,0
2011-05-16,17.97,18.05,17.51,17.64,175727,0
2011-05-17,17.51,17.7,17.3,17.62,139849,0
2011-05-18,17.66,17.66,17.42,17.53,336982,0
2011-05-19,17.39,17.58,17.32,17.39,292777,0
2011-05-20,17.32,17.46,17.1,17.21,271358,0
2011-05-23,16.85,17.15,16.36,16.37,467369,0
2011-05-24,16.4,16.55,16.25,16.3,265903,0
2011-05-25,16.26,16.52,16.26,16.47,393963,0
2011-05-26,16.38,16.88,16.38,16.64,426074,0
2011-05-27,16.74,17.03,16.62,16.8,828904,0
2011-05-31,17.05,17.32,16.93,17.29,504296,0
2011-06-01,17.23,17.25,16.82,16.86,298900,0
2011-06-02,16.99,17.11,16.76,16.77,172887,0
2011-06-03,16.49,16.72,16.33,16.4,189660,0
2011-06-06,16.39,16.56,16.16,16.18,256624,0
2011-06-07,16.34,16.39,16.04,16.1,184018,0
2011-06-08,16.06,16.07,15.9,15.99,237998,0
2011-06-09,16.09,16.43,16.07,16.36,226465,0
2011-06-10,16.22,16.49,16.04,16.08,389648,0
2011-06-13,16.19,16.26,15.86,15.87,188560,0
2011-06-14,16.15,16.41,16.08,16.24,179117,0
2011-06-15,16.04,16.19,15.72,15.83,121155,0
2011-06-16,15.99,16.3,15.84,15.89,152173,0
2011-06-17,16,16,15.32,15.33,269713,0
2011-06-20,15.29,15.5,15.22,15.43,191233,0
2011-06-21,15.57,15.81,15.49,15.77,146487,0
2011-06-22,15.67,15.97,15.61,15.62,115449,0
2011-06-23,15.43,15.49,14.93,15.2,160805,0
2011-06-24,15.19,15.3,14.97,15.03,395617,0
2011-06-27,15.01,15.18,14.88,15,268650,0
2011-06-28,15.1,15.38,15.06,15.29,192862,0
2011-06-29,15.41,15.45,15.22,15.4,230188,0
2011-06-30,15.43,15.62,15.38,15.41,134344,0
2011-07-01,15.44,15.77,15.44,15.69,176328,0
2011-07-05,15.74,15.8,15.59,15.66,114304,0
2011-07-06,15.69,15.94,15.6,15.84,172319,0
2011-07-07,16.01,16.08,15.77,15.84,108929,0
2011-07-08,15.57,15.85,15.52,15.76,166916,0
2011-07-11,15.52,15.73,15.31,15.33,98234,0
2011-07-12,15.23,15.36,15.09,15.24,117663,0
2011-07-13,15.32,15.52,15.29,15.4,125912,0
2011-07-14,15.42,15.78,15.34,15.62,531526,0
2011-07-15,15.67,15.78,15.51,15.7,350413,0
2011-07-18,15.62,15.7,15.36,15.41,237362,0
2011-07-19,15.55,15.78,15.49,15.73,121030,0
2011-07-20,15.91,15.99,15.61,15.65,118029,0
2011-07-21,15.69,16.03,15.54,16,146098,0
2011-07-22,15.99,16.12,15.88,16.11,159071,0
2011-07-25,15.85,16.27,15.85,16.15,250884,0
2011-07-26,16.12,16.5,16.1,16.41,307959,0
2011-07-27,16.24,16.9,16.08,16.86,467404,0
2011-07-28,16.93,17.08,16.73,17.06,325392,0
2011-07-29,16.88,17.24,16.82,17.16,323471,0
2011-08-01,17.32,17.32,16.93,17.12,302094,0
2011-08-02,17.03,17.28,16.87,16.89,362987,0
2011-08-03,16.98,17.26,16.52,17.11,220055,0
2011-08-04,16.91,17.22,16.6,16.73,405445,0
2011-08-05,16.93,17.38,16.5,16.96,550557,0
2011-08-08,16.42,17.33,14.82,14.86,554482,0
2011-08-09,15,16,14.3,15.98,457807,0
2011-08-10,15.42,15.5,14.49,14.6,342883,0
2011-08-11,14.68,15.41,14.37,15.23,371174,0
2011-08-12,15.32,15.55,14.87,15.2,166043,0
2011-08-15,15.29,15.44,14.96,15.42,93340,0
2011-08-16,15.33,15.43,14.76,15.22,184915,0
2011-08-17,15.28,15.39,14.95,15.1,69538,0
2011-08-18,14.64,14.64,14.01,14.16,355080,0
2011-08-19,13.92,14.33,13.55,13.76,266291,0
2011-08-22,13.89,14.16,13.71,13.91,220975,0
2011-08-23,14.02,14.42,13.86,14.38,300609,0
2011-08-24,14.39,15.12,14.19,14.96,308386,0
2011-08-25,15.1,15.13,14.34,14.47,734113,0
2011-08-26,14.6,15.94,14.6,15.7,450792,0
2011-08-29,15.69,16.17,15.68,16.11,287318,0
2011-08-30,15.92,16.29,15.8,16.1,282146,0
2011-08-31,16.2,16.33,15.98,16.27,261713,0
2011-09-01,16.16,16.49,15.98,16.09,222787,0
2011-09-02,15.39,16.07,15.39,15.71,203229,0
2011-09-06,15.01,15.73,14.98,15.69,253404,0
2011-09-07,16,16.47,15.92,16.43,210855,0
2011-09-08,16.3,16.45,16,16.07,162193,0
2011-09-09,15.91,16.04,15.53,15.67,430756,0
2011-09-12,15.38,15.65,15.27,15.62,327587,0
2011-09-13,15.69,15.82,15.54,15.73,516938,0
2011-09-14,15.92,16.57,15.82,16.4,161491,0
2011-09-15,16.58,16.98,16.39,16.96,139007,0
2011-09-16,17.08,17.64,17.08,17.5,370641,0
2011-09-19,17.05,17.27,16.67,16.95,122106,0
2011-09-20,17.01,17.33,16.48,16.48,175974,0
2011-09-21,16.48,17.28,16.29,16.35,194405,0
2011-09-22,15.71,16.33,15.2,15.82,439811,0
2011-09-23,15.85,16.59,15.82,15.9,351174,0
2011-09-26,16.05,16.13,15.68,15.98,388890,0
2011-09-27,16.37,16.79,16.19,16.49,332007,0
2011-09-28,16.52,16.72,15.86,15.87,230128,0
2011-09-29,16.09,16.31,15.76,16.05,272064,0
2011-09-30,15.95,16.08,15.72,15.74,261390,0
2011-10-03,15.61,15.83,14.68,14.69,444568,0
2011-10-04,14.68,15.29,14.55,15.21,526328,0
2011-10-05,15.26,15.87,15.18,15.71,238602,0
2011-10-06,15.71,16.05,15.54,16,260366,0
2011-10-07,16.06,16.1,15.35,15.41,236035,0
2011-10-10,15.64,16.32,15.64,16.3,423068,0
2011-10-11,16.17,16.53,16.1,16.48,213737,0
2011-10-12,16.79,17.44,16.65,17.17,711353,0
2011-10-13,17.06,17.33,16.82,17.17,123368,0
2011-10-14,17.34,17.56,17.03,17.52,126810,0
2011-10-17,17.25,17.37,16.84,16.91,232478,0
2011-10-18,17,17.58,16.81,17.49,183221,0
2011-10-19,17.42,17.57,16.84,16.92,182995,0
2011-10-20,16.96,17.34,16.44,17.29,160132,0
2011-10-21,17.64,17.84,17.48,17.8,346250,0
2011-10-24,17.83,18.7,17.78,18.54,396051,0
2011-10-25,18.34,18.36,18,18.21,296263,0
2011-10-26,17.89,19.31,17.88,19.3,574609,0
2011-10-27,19.01,20.37,19.01,20.36,1283071,0
2011-10-28,20.16,20.56,19.62,19.95,332888,0
2011-10-31,19.54,19.79,19.33,19.37,202003,0
2011-11-01,17.9,18.71,17.9,18.3,341851,0
2011-11-02,18.76,18.98,18.32,18.46,358281,0
2011-11-03,18.69,19,18.31,18.93,319760,0
2011-11-04,18.7,18.7,18.28,18.38,208508,0
2011-11-07,18.38,18.73,18,18.69,261190,0
2011-11-08,18.96,19,18.36,18.73,278512,0
2011-11-09,18.26,18.42,17.85,17.88,221641,0
2011-11-10,18.19,18.19,17.7,17.73,173256,0
2011-11-11,18.06,18.49,18.06,18.42,200898,0
2011-11-14,18.34,18.46,17.72,17.84,152523,0
2011-11-15,17.9,18.13,17.57,17.96,205756,0
2011-11-16,17.72,18.08,17.46,17.48,143314,0
2011-11-17,17.36,17.61,17,17.09,134849,0
2011-11-18,17.16,17.26,16.98,17.19,138383,0
2011-11-21,17.06,17.34,16.75,16.97,150813,0
2011-11-22,16.95,17,16.42,16.44,93656,0
2011-11-23,16.29,16.34,15.91,15.98,119283,0
2011-11-25,15.81,16.03,15.62,15.7,87367,0
2011-11-28,16.24,16.57,16.13,16.57,187931,0
2011-11-29,16.54,16.72,16.29,16.67,123675,0
2011-11-30,17.38,18.02,17.19,18,389682,0
2011-12-01,17.92,18.13,17.58,17.6,139749,0
2011-12-02,17.82,17.9,17.41,17.45,87807,0
2011-12-05,17.98,18.01,17.53,17.69,134982,0
2011-12-06,17.7,18.01,17.34,17.88,250958,0
2011-12-07,17.64,17.91,17.18,17.79,216047,0
2011-12-08,17.45,17.81,17.38,17.4,187068,0
2011-12-09,17.5,17.99,17.39,17.86,168940,0
2011-12-12,17.6,17.6,17.14,17.52,101446,0
2011-12-13,17.59,17.84,16.95,17.03,148676,0
2011-12-14,16.83,16.97,16.29,16.39,259186,0
2011-12-15,16.51,16.7,16.36,16.5,194748,0
2011-12-16,16.61,17.04,16.43,16.81,299643,0
2011-12-19,17.07,17.19,16.29,16.31,268233,0
2011-12-20,16.76,17.85,16.39,17.85,310990,0
2011-12-21,17.91,17.96,17.47,17.9,204286,0
2011-12-22,17.9,18.34,17.9,18.32,245514,0
2011-12-23,18.34,18.42,18,18.38,184229,0
2011-12-27,18.26,18.65,18.02,18.44,111207,0
2011-12-28,18.5,18.5,17.93,18.02,153347,0
2011-12-29,18.12,18.62,18.12,18.54,191572,0
2011-12-30,18.47,18.73,18.29,18.48,154714,0
2012-01-03,18.67,19.3,18.67,19.2,271985,0
2012-01-04,19.07,19.33,18.58,18.85,212841,0
2012-01-05,18.61,19.47,18.34,19.15,212316,0
2012-01-06,19.02,19.26,18.83,18.85,164167,0
2012-01-09,18.93,19.02,18.66,18.87,317455,0
2012-01-10,19.06,19.48,19.01,19.38,139955,0
2012-01-11,19.3,19.45,19.07,19.39,120858,0
2012-01-12,19.39,19.44,19.15,19.18,101862,0
2012-01-13,18.75,19.05,18.48,18.65,184279,0
2012-01-17,18.78,18.98,18.17,18.25,184679,0
2012-01-18,18.36,19.19,18.25,19.15,165730,0
2012-01-19,19.18,19.32,19,19.13,75572,0
2012-01-20,19.08,19.24,18.79,18.89,118444,0
2012-01-23,18.81,18.81,17.77,18.23,417802,0
2012-01-24,17.93,18.57,17.92,18.53,175292,0
2012-01-25,18.54,18.7,18.26,18.66,88702,0
2012-01-26,18.78,18.78,18.43,18.64,96568,0
2012-01-27,18.52,18.84,18.49,18.72,85375,0
2012-01-30,18.63,18.71,17.97,18.12,176801,0
2012-01-31,18.29,18.57,18.09,18.36,186097,0
2012-02-01,18.5,18.72,18.4,18.68,182288,0
2012-02-02,18.67,19.55,18.49,19.14,170236,0
2012-02-03,19.53,20.01,19.23,19.3,219480,0
2012-02-06,19.25,19.33,19.02,19.12,168702,0
2012-02-07,19.08,19.26,18.8,19.03,169220,0
2012-02-08,19.04,19.33,18.83,18.97,138619,0
2012-02-09,19.11,19.11,18.77,18.96,108458,0
2012-02-10,19.03,19.18,18.63,18.99,159794,0
2012-02-13,19.29,19.41,19.09,19.31,132098,0
2012-02-14,19.18,19.33,18.55,18.75,105960,0
2012-02-15,18.95,19.17,18.52,18.61,184826,0
2012-02-16,18.73,19,18.63,18.93,153652,0
2012-02-17,18.88,19.06,18.64,18.68,107479,0
2012-02-21,20.25,20.53,19.25,19.63,309614,0
2012-02-22,19.66,19.84,19.17,19.6,347665,0
2012-02-23,19.6,19.74,19.35,19.55,366545,0
2012-02-24,19.52,19.6,19.42,19.44,96108,0
2012-02-27,19.2,19.53,18.82,19.48,179833,0
2012-02-28,19.56,19.56,19.06,19.17,164959,0
2012-02-29,19.18,19.55,19.06,19.29,323551,0
2012-03-01,19.17,19.38,18.75,18.75,147320,0
2012-03-02,18.81,18.81,17.75,17.95,230304,0
2012-03-05,17.64,18.12,17.64,18.04,126914,0
2012-03-06,17.71,18,17.71,17.78,214703,0
2012-03-07,17.78,17.84,17.64,17.8,83576,0
2012-03-08,17.7,18.09,17.54,18.07,127096,0
2012-03-09,18.04,18.49,17.78,18.06,205949,0
2012-03-12,17.94,18.1,17.66,17.94,123201,0
2012-03-13,18.04,18.14,17.74,18.03,153951,0
2012-03-14,17.88,18.02,17.56,17.59,106551,0
2012-03-15,17.59,18.02,17.5,18.01,175420,0
2012-03-16,18.09,18.09,17.77,17.98,321882,0
2012-03-19,17.87,18.75,17.74,18.43,196272,0
2012-03-20,18.25,18.43,18.11,18.35,125706,0
2012-03-21,18.41,19.62,18.32,19.29,385794,0
2012-03-22,19.03,19.43,18.92,19.34,372454,0
2012-03-23,19.23,19.67,19.06,19.64,157925,0
2012-03-26,19.84,20.11,19.68,20.08,150510,0
2012-03-27,20.15,20.47,19.85,20.37,255743,0
2012-03-28,20.44,20.83,20.19,20.77,335541,0
2012-03-29,20.65,20.84,20.3,20.75,461800,0
2012-03-30,20.97,21.03,20.71,20.89,330484,0
2012-04-02,20.89,21.32,20.88,21.28,258497,0
2012-04-03,21.34,21.34,20.87,21,172700,0
2012-04-04,20.7,20.7,20.28,20.66,158556,0
2012-04-05,20.47,21.13,20.13,20.93,126307,0
2012-04-09,20.45,20.59,20.2,20.27,248986,0
2012-04-10,20.27,20.37,19.8,20.26,284254,0
2012-04-11,20.43,20.67,20.2,20.53,256932,0
2012-04-12,20.5,20.97,20.44,20.88,149919,0
2012-04-13,20.73,20.78,20.42,20.43,84953,0
2012-04-16,20.46,20.81,20.43,20.55,126923,0
2012-04-17,20.75,21.1,20.64,20.86,128501,0
2012-04-18,20.72,20.8,20.25,20.49,77248,0
2012-04-19,20.49,20.78,20.07,20.29,184193,0
2012-04-20,20.72,20.86,20.29,20.84,496053,0
2012-04-23,21.27,21.28,20.31,20.85,267240,0
2012-04-24,20.93,21.25,20.77,21.2,177475,0
2012-04-25,21.5,22.5,21.09,21.22,564421,0
2012-04-26,21.25,21.39,20.95,20.99,296945,0
2012-04-27,20.99,21.66,20.81,21.51,956821,0
2012-04-30,21.46,21.69,21.21,21.63,393742,0
2012-05-01,21.58,22.38,21.47,21.75,259449,0
2012-05-02,21.63,22.06,21.25,21.91,653238,0
2012-05-03,21.82,21.82,21.41,21.52,185938,0
2012-05-04,21.4,21.4,20.99,21.15,206247,0
2012-05-07,21.05,21.61,20.93,21.32,524135,0
2012-05-08,21.11,21.5,20.93,21.08,803626,0
2012-05-09,20.77,20.84,20.5,20.74,166133,0
2012-05-10,20.88,21.04,20.66,20.82,274967,0
2012-05-11,20.62,20.91,20.44,20.53,162382,0
2012-05-14,20.28,20.39,19.61,20.21,137488,0
2012-05-15,20.15,20.42,20,20.1,175554,0
2012-05-16,20.2,20.3,19.59,19.64,255594,0
2012-05-17,19.55,19.6,18.81,18.94,293636,0
2012-05-18,18.91,19.05,18.23,18.38,268253,0
2012-05-21,18.49,18.95,18.15,18.79,187777,0
2012-05-22,18.76,18.89,18.49,18.63,116425,0
2012-05-23,18.41,18.83,18.22,18.77,88018,0
2012-05-24,18.9,19.09,18.6,19.08,161463,0
2012-05-25,19.03,19.14,18.77,18.79,165717,0
2012-05-29,18.93,19.36,18.87,19.08,104244,0
2012-05-30,18.87,18.96,18.32,18.39,150820,0
2012-05-31,18.43,18.448,17.85,17.99,253835,0
2012-06-01,17.6,17.77,17.33,17.33,190288,0
2012-06-04,17.51,17.71,17.22,17.7,124743,0
2012-06-05,17.57,17.85,17.51,17.66,240938,0
2012-06-06,17.77,18,17.7,17.94,139072,0
2012-06-07,18.23,18.4,17.54,17.57,192883,0
2012-06-08,17.48,17.65,17.19,17.45,215216,0
2012-06-11,17.68,17.81,16.82,16.85,187477,0
2012-06-12,16.97,17.04,16.62,16.71,161165,0
2012-06-13,16.64,16.64,16.2,16.26,233300,0
2012-06-14,16.3,16.55,16.26,16.46,137349,0
2012-06-15,16.4,16.55,16.27,16.5,281129,0
2012-06-18,16.43,16.77,16.29,16.64,177439,0
2012-06-19,16.67,16.94,16.6,16.67,211897,0
2012-06-20,16.63,16.84,16.17,16.3,326137,0
2012-06-21,16.26,16.62,15.91,15.99,465342,0
2012-06-22,16.1,16.64,16.04,16.59,536804,0
2012-06-25,16.28,16.52,16.22,16.39,268444,0
2012-06-26,16.39,16.76,16.34,16.65,109816,0
2012-06-27,16.64,16.78,16.53,16.68,106963,0
2012-06-28,16.48,16.57,16.16,16.56,132871,0
2012-06-29,16.84,17.13,16.703,17.07,143643,0
2012-07-02,17.14,17.48,17.01,17.48,133555,0
2012-07-03,17.41,17.98,17.273,17.98,133519,0
2012-07-05,17.9,18.08,17.56,18,165757,0
2012-07-06,17.79,17.9,17.4,17.67,166726,0
2012-07-09,17.58,17.74,17.43,17.7,95641,0
2012-07-10,17.75,17.82,17.42,17.48,134099,0
2012-07-11,17.49,17.68,17.25,17.55,417691,0
2012-07-12,17.37,17.55,17.24,17.46,108134,0
2012-07-13,17.5,17.67,17.4,17.48,100173,0
2012-07-16,17.35,17.49,17.15,17.17,159800,0
2012-07-17,17.28,17.53,16.93,17.49,208907,0
2012-07-18,17.49,18.08,17.46,18.06,166985,0
2012-07-19,18.09,18.17,17.91,17.91,90093,0
2012-07-20,17.73,17.91,17.41,17.45,154485,0
2012-07-23,16.99,17.21,16.43,16.5,164898,0
2012-07-24,16.6,16.64,15.97,16.11,824423,0
2012-07-25,16.22,17.85,16.18,17.36,600977,0
2012-07-26,17.69,18.25,17.69,18.16,255299,0
2012-07-27,18.27,18.79,17.913,18.7,138809,0
2012-07-30,18.71,18.84,18.14,18.23,128634,0
2012-07-31,18.21,18.81,18.162,18.28,176164,0
2012-08-01,18.31,18.58,17.3,17.34,163719,0
2012-08-02,17.26,17.605,16.99,17.04,296451,0
2012-08-03,17.43,17.85,17.32,17.7,397622,0
2012-08-06,17.75,18,17.38,17.46,229769,0
2012-08-07,17.56,17.92,17.5,17.7,262125,0
2012-08-08,17.68,17.82,17.58,17.64,193761,0
2012-08-09,17.65,18.07,17.45,17.87,163920,0
2012-08-10,17.86,17.86,17.46,17.55,155423,0
2012-08-13,17.48,17.96,17.31,17.79,691282,0
2012-08-14,17.92,17.92,17.3,17.43,145194,0
2012-08-15,17.38,17.6,17.3,17.55,98840,0
2012-08-16,17.49,18.065,17.49,17.86,514705,0
2012-08-17,17.83,18.085,17.83,18.04,123780,0
2012-08-20,18.02,18.02,17.75,17.855,74608,0
2012-08-21,17.91,17.98,17.59,17.66,221970,0
2012-08-22,17.68,17.79,17.46,17.77,75142,0
2012-08-23,17.8,17.81,17.52,17.73,262628,0
2012-08-24,17.64,17.9,17.52,17.58,157467,0
2012-08-27,17.68,17.84,17.45,17.67,105087,0
2012-08-28,17.64,17.85,17.59,17.78,152964,0
2012-08-29,17.8,17.99,17.652,17.88,64772,0
2012-08-30,17.72,17.83,17.57,17.57,87112,0
2012-08-31,17.76,17.81,17.51,17.76,201517,0
2012-09-04,17.74,17.91,17.39,17.75,115805,0
2012-09-05,17.85,17.85,17.56,17.64,506996,0
2012-09-06,17.75,18.35,17.75,18.24,193333,0
2012-09-07,18.39,18.49,18.27,18.41,212826,0
2012-09-10,18.38,18.47,18.11,18.11,99909,0
2012-09-11,18.14,18.22,17.73,17.81,84231,0
2012-09-12,17.84,17.96,17.5,17.58,196496,0
2012-09-13,17.58,18.23,17.47,18.191,199545,0
2012-09-14,18.25,18.76,18.25,18.57,301761,0
2012-09-17,18.4,18.66,18.3,18.57,362500,0
2012-09-18,18.55,18.81,18.07,18.31,348686,0
2012-09-19,18.37,18.4,18.1,18.13,266340,0
2012-09-20,18.04,18.06,17.76,17.81,103476,0
2012-09-21,18,18,17.77,17.78,281655,0
2012-09-24,17.68,17.97,17.55,17.74,224300,0
2012-09-25,17.8,18,17.43,17.5,247450,0
2012-09-26,17.53,18.01,17.46,17.86,209109,0
2012-09-27,17.92,18.57,17.72,18.47,200321,0
2012-09-28,18.37,18.87,18.264,18.79,236779,0
2012-10-01,18.84,19.17,18.74,19.16,235752,0
2012-10-02,19.21,19.26,19,19.08,176716,0
2012-10-03,19.11,19.22,19,19.15,161690,0
2012-10-04,19.21,19.53,19.03,19.45,122085,0
2012-10-05,19.49,19.68,19.361,19.52,142178,0
2012-10-08,19.39,19.53,19.1,19.49,110977,0
2012-10-09,19.49,19.52,19.08,19.34,162114,0
2012-10-10,19.35,19.45,19.24,19.41,162287,0
2012-10-11,19.55,19.72,19.43,19.63,151265,0
2012-10-12,19.61,19.61,18.46,19.01,280649,0
2012-10-15,19.05,19.57,18.96,19.41,164176,0
2012-10-16,19.58,19.86,19.41,19.83,379196,0
2012-10-17,19.85,20.11,19.7,19.91,158267,0
2012-10-18,19.9,20.11,19.78,19.9,186404,0
2012-10-19,19.77,19.82,19.6,19.69,190109,0
2012-10-22,19.59,19.635,19.31,19.44,133600,0
2012-10-23,19.21,19.452,19.011,19.29,137192,0
2012-10-24,19.35,19.95,19.25,19.33,195528,0
2012-10-25,19.55,20.42,19.46,20.41,240180,0
2012-10-26,20.45,20.56,20.3,20.48,187391,0
2012-10-31,20.43,20.64,20.26,20.29,296065,0
2012-11-01,20.28,20.71,20.25,20.45,251201,0
2012-11-02,20.45,20.45,19.91,19.958,160587,0
2012-11-05,19.93,20.06,19.6,20.04,191818,0
2012-11-06,20.165,20.24,19.94,20.129,206970,0
2012-11-07,19.82,20.22,19.71,20.042,252930,0
2012-11-08,19.97,20.2,19.85,19.86,198159,0
2012-11-09,19.76,20.17,19.74,20.03,272075,0
2012-11-12,20.12,20.54,20.1,20.3,300503,0
2012-11-13,20.2,20.47,20.024,20.16,249952,0
2012-11-14,20.26,20.26,19.99,20.105,161617,0
2012-11-15,20.05,20.08,19.67,19.879,175895,0
2012-11-16,19.73,20.33,19.55,20.26,248300,0
2012-11-19,20.3,21.16,20.3,21.15,254343,0
2012-11-20,21.03,21.1,20.8,21.07,185085,0
2012-11-21,21.1,21.62,20.95,21.45,184149,0
2012-11-23,21.48,21.8,21.35,21.73,87477,0
2012-11-26,21.66,21.98,21.42,21.98,156695,0
2012-11-27,21.96,22.18,21.68,21.76,140482,0
2012-11-28,21.72,21.93,21.54,21.75,57169,0
2012-11-29,21.92,22.42,21.79,22.31,174233,0
2012-11-30,22.41,22.45,22.062,22.26,194355,0
2012-12-03,22.43,22.5,22.1,22.22,279313,0
2012-12-04,22.29,22.29,22.02,22.21,265386,0
2012-12-05,22.28,23.06,22.07,22.7,243260,0
2012-12-06,22.69,22.86,22.46,22.58,139168,0
2012-12-07,22.64,22.65,22.355,22.55,173825,0
2012-12-10,22.55,22.95,22.38,22.95,187372,0
2012-12-11,23.05,23.748,22.92,23.63,227187,0
2012-12-12,23.65,23.8,23.33,23.62,1072793,0
2012-12-13,23.58,23.66,23.35,23.5,222674,0
2012-12-14,23.12,23.66,23.12,23.44,413658,0
2012-12-17,23.23,23.31,22.66,23.12,513454,0
2012-12-18,23.07,23.62,23.07,23.27,292635,0
2012-12-19,23.22,23.58,23.18,23.5,296532,0
2012-12-20,23.5,23.74,23.41,23.65,266244,0
2012-12-21,23.42,23.79,23.16,23.53,493824,0
2012-12-24,23.48,23.48,23.17,23.48,55776,0
2012-12-26,23.61,23.716,23.22,23.31,124491,0
2012-12-27,23.29,23.448,22.47,23.33,342551,0
2012-12-28,23.16,24,23,23.28,382239,0
2012-12-31,23.28,23.65,22.84,23.6,189729,0
2013-01-02,24.09,24.09,23.63,23.92,430766,0
2013-01-03,23.99,23.99,23.42,23.57,243980,0
2013-01-04,23.73,23.74,23.46,23.69,198562,0
2013-01-07,23.56,23.89,23.54,23.86,119258,0
2013-01-08,23.75,23.96,23.55,23.85,148608,0
2013-01-09,24,24.58,23.8,24.58,253456,0
2013-01-10,24.77,24.77,24.13,24.55,170906,0
2013-01-11,24.58,24.81,24.46,24.76,575300,0
2013-01-14,24.71,25.19,24.52,24.72,242559,0
2013-01-15,24.42,24.73,24.41,24.66,120925,0
2013-01-16,24.56,24.71,24.45,24.52,108320,0
2013-01-17,24.84,25.1,24.7,24.85,315636,0
2013-01-18,24.76,24.9,24.58,24.72,180710,0
2013-01-22,24.73,24.8,24.53,24.798,125157,0
2013-01-23,24.85,24.91,24.65,24.67,78619,0
2013-01-24,24.67,24.81,24.47,24.76,148332,0
2013-01-25,24.84,24.92,24.54,24.69,118097,0
2013-01-28,24.86,24.86,24.46,24.6,128911,0
2013-01-29,24.53,24.63,24.33,24.6,142418,0
2013-01-30,24.54,24.54,24.21,24.39,169331,0
2013-01-31,24.42,24.58,24.38,24.47,266505,0
2013-02-01,24.65,24.75,24.24,24.62,200056,0
2013-02-04,24.52,24.58,24.08,24.27,168119,0
2013-02-05,24.4,24.69,24.26,24.26,198734,0
2013-02-06,24.16,24.85,24.16,24.75,227840,0
2013-02-07,24.71,24.82,24.33,24.44,112680,0
2013-02-08,24.53,24.85,24.31,24.62,209102,0
2013-02-11,24.54,24.66,24.29,24.59,121310,0
2013-02-12,24.63,25,24.5,24.509,292157,0
2013-02-13,24.4,24.586,23.29,23.79,612708,0
2013-02-14,23.81,24.16,23.63,23.91,291494,0
2013-02-15,24.12,24.46,24.04,24.23,250080,0
2013-02-19,24.26,24.9,24.26,24.8,206776,0
2013-02-20,24.79,24.9,24.41,24.44,464192,0
2013-02-21,24.39,24.58,23.39,23.7,262521,0
2013-02-22,23.86,24.06,23.37,23.79,306647,0
2013-02-25,23.84,23.908,23.16,23.24,246831,0
2013-02-26,23.31,23.53,22.94,23.14,280332,0
2013-02-27,23.13,23.92,23.08,23.86,505960,0
2013-02-28,23.81,24.29,23.75,24.14,326206,0
2013-03-01,23.92,24.72,23.92,24.56,271423,0
2013-03-04,24.49,24.59,24.2,24.5,316542,0
2013-03-05,24.284,24.8,24.284,24.77,111945,0
2013-03-06,24.84,24.9,24.63,24.85,243493,0
2013-03-07,24.83,24.86,24.52,24.57,131606,0
2013-03-08,24.74,24.74,24.39,24.53,162583,0
2013-03-11,24.5,24.5,24.33,24.38,147276,0
2013-03-12,24.35,24.44,24.19,24.22,188468,0
2013-03-13,24.16,24.3,24.01,24.18,316400,0
2013-03-14,24.24,24.69,24.24,24.68,198062,0
2013-03-15,24.71,24.715,23.72,24.29,336869,0
2013-03-18,24.12,24.6,24.12,24.36,158818,0
2013-03-19,24.35,24.53,24.03,24.26,188599,0
2013-03-20,24.31,25.12,24.31,25.11,404212,0
2013-03-21,25,25.39,24.9,25.3,211014,0
2013-03-22,25.38,25.68,25.26,25.66,178051,0
2013-03-25,25.82,26.08,25.43,25.93,300056,0
2013-03-26,26.07,26.15,25.62,25.75,242124,0
2013-03-27,25.61,25.97,25.44,25.96,127492,0
2013-03-28,25.8,26.48,25.703,26.34,270227,0
2013-04-01,26.28,26.38,25.92,26.15,198398,0
2013-04-02,26.21,26.48,26.09,26.38,194170,0
2013-04-03,26.4,26.75,26.4,26.66,602859,0
2013-04-04,26.85,27,26.6,26.76,175302,0
2013-04-05,26.29,26.64,25.99,26.54,396942,0
2013-04-08,26.66,26.66,26.3,26.55,152871,0
2013-04-09,26.54,26.76,26.45,26.55,551693,0
2013-04-10,26.48,28,26.42,28,504412,0
2013-04-11,28,28.25,27.93,28.04,145788,0
2013-04-12,27.06,27.24,25.92,26.71,598032,0
2013-04-15,26.55,26.7,25.92,26,292076,0
2013-04-16,26.03,26.65,25.95,26.62,284660,0
2013-04-17,26.48,26.7,25.91,26.42,275308,0
2013-04-18,26.54,26.83,26.39,26.66,240146,0
2013-04-19,26.65,27.31,26.41,27.23,232649,0
2013-04-22,27.4,27.56,27.14,27.35,288603,0
2013-04-23,27.42,28.02,27.272,28.02,222118,0
2013-04-24,28.15,30,27.7,29.9,531465,0
2013-04-25,30,30.6,29.58,29.64,259774,0
2013-04-26,29.54,29.67,28.96,29.4,207449,0
2013-04-29,29.47,30.3,29.47,30.1,157840,0
2013-04-30,30.17,30.95,30.06,30.53,317746,0
2013-05-01,30.36,30.71,29.82,29.99,265976,0
2013-05-02,30,30.93,29.98,30.67,168838,0
2013-05-03,30.94,31.97,30.93,31.33,597424,0
2013-05-06,31.3,31.62,30.97,30.97,225575,0
2013-05-07,31,31.25,30.83,31.25,221784,0
2013-05-08,30.61,30.93,30.22,30.89,343194,0
2013-05-09,30.76,31.06,30.7,31,111198,0
2013-05-10,31.1,31.6,30.82,31.4,122283,0
2013-05-13,31.33,31.69,31.17,31.68,122643,0
2013-05-14,31.69,32.75,31.52,32.58,342318,0
2013-05-15,32.5,32.61,32.033,32.26,225427,0
2013-05-16,32.07,32.57,32.01,32.35,152024,0
2013-05-17,32.37,32.85,32.36,32.57,230424,0
2013-05-20,32.4,32.655,32.2,32.47,131778,0
2013-05-21,32.51,32.67,32.25,32.38,98324,0
2013-05-22,32.48,32.51,31.25,31.47,178955,0
2013-05-23,31.29,31.47,31.08,31.28,190281,0
2013-05-24,31.19,31.86,30.92,31.48,149079,0
2013-05-28,31.94,32.045,31.2,31.58,220161,0
2013-05-29,31.32,31.64,31.05,31.25,135661,0
2013-05-30,31.28,31.52,30.93,31.08,304435,0
2013-05-31,30.83,31,30.45,30.5,162940,0
2013-06-03,30.68,31.15,30.2,30.69,319482,0
2013-06-04,30.77,30.93,30.33,30.49,167024,0
2013-06-05,30.46,30.48,29.66,29.78,99997,0
2013-06-06,29.88,30.34,29.76,30.3,192683,0
2013-06-07,30.53,31.39,30.53,31.28,256787,0
2013-06-10,31.31,31.566,30.94,31.04,156802,0
2013-06-11,30.65,31.015,30.26,30.78,161791,0
2013-06-12,31.08,31.08,30.61,30.81,78179,0
2013-06-13,30.8,31.21,30.59,31.12,97750,0
2013-06-14,31.09,31.09,30.49,30.65,82063,0
2013-06-17,30.96,31.33,30.56,31.17,94108,0
2013-06-18,31.29,31.89,31.03,31.72,193349,0
2013-06-19,31.72,31.81,28.83,31.48,157318,0
2013-06-20,31.15,31.15,30.26,30.39,159464,0
2013-06-21,30.52,30.54,29.88,30.28,284271,0
2013-06-24,29.91,31.53,29.812,30.47,530517,0
2013-06-25,30.69,31.05,30.04,30.82,198612,0
2013-06-26,30.98,31.15,30.76,30.91,254996,0
2013-06-27,31.09,31.6,30.71,31.43,335381,0
2013-06-28,31.4,32.25,30.97,31.86,2201044,0
2013-07-01,32,32.81,31.91,32.63,229974,0
2013-07-02,32.58,32.87,32.1,32.76,300458,0
2013-07-03,32.46,33.24,32.25,32.88,73169,0
2013-07-05,32.9,34,32.9,34,163122,0
2013-07-08,34,34.21,33.43,33.5,134900,0
2013-07-09,33.71,33.88,33.25,33.3,148290,0
2013-07-10,33.27,33.43,33.06,33.35,113868,0
2013-07-11,33.82,33.99,33.28,33.4,174584,0
2013-07-12,33.3,33.68,33.05,33.1,230373,0
2013-07-15,33.08,33.45,32.745,32.98,422597,0
2013-07-16,32.94,33.31,32.62,33.27,323928,0
2013-07-17,33.3,33.91,33.16,33.75,259971,0
2013-07-18,33.9,34.42,33.801,34.42,319376,0
2013-07-19,34.29,34.84,34.25,34.29,265203,0
2013-07-22,34.11,34.34,34.04,34.11,236759,0
2013-07-23,34.15,34.34,33.57,33.9,183269,0
2013-07-24,35,36.14,33.91,35.75,732748,0
2013-07-25,35.75,37.23,35.75,37.14,729836,0
2013-07-26,36.72,36.85,36.46,36.73,553286,0
2013-07-29,36.76,36.99,36.49,36.63,449539,0
2013-07-30,36.92,37,36.75,36.94,275069,0
2013-07-31,37,37.18,36.73,36.81,140704,0
2013-08-01,37.18,38.09,37.11,38.01,222219,0
2013-08-02,37.78,38.46,37.42,38.32,203949,0
2013-08-05,38.38,38.63,37.57,37.88,269180,0
2013-08-06,37.97,38.01,37.6,37.73,147289,0
2013-08-07,37.705,37.77,37.485,37.51,121085,0
2013-08-08,37.79,37.87,37.33,37.64,152884,0
2013-08-09,37.47,37.62,37.24,37.53,53982,0
2013-08-12,37.32,37.68,37.32,37.61,330178,0
2013-08-13,37.68,37.92,37.235,37.73,87137,0
2013-08-14,37.7,37.86,37.075,37.55,378371,0
2013-08-15,37.13,37.42,36.68,36.79,303467,0
2013-08-16,36.64,37.35,36.17,36.68,305891,0
2013-08-19,36.72,37.1,36.37,36.7,233401,0
2013-08-20,36.64,37.44,36.6,37.11,141977,0
2013-08-21,36.582,37.31,36.582,36.96,123188,0
2013-08-22,36.97,37.47,36.824,37.28,115678,0
2013-08-23,37.31,37.32,36.48,36.59,83493,0
2013-08-26,36.69,37.69,36.4,37.04,179702,0
2013-08-27,36.6,36.74,35.28,35.36,135885,0
2013-08-28,35.35,35.35,34.8,35.01,163183,0
2013-08-29,35.02,35.31,34.7,35.21,279932,0
2013-08-30,35.06,35.07,34.25,34.35,177952,0
2013-09-03,34.73,35.6,34.73,35.13,176911,0
2013-09-04,35.21,35.29,34.64,35.13,158989,0
2013-09-05,35.28,35.78,35.24,35.7,151879,0
2013-09-06,35.99,37.67,35.6,36.79,274967,0
2013-09-09,36.89,37.12,36.66,37.09,142336,0
2013-09-10,37.39,37.88,36.84,37.55,193723,0
2013-09-11,37.35,37.65,37.2,37.36,196483,0
2013-09-12,37.37,37.51,36.94,37.02,221257,0
2013-09-13,37.17,37.63,36.41,37.18,219248,0
2013-09-16,37.55,37.88,37.08,37.21,129768,0
2013-09-17,37.23,37.65,36.91,37.46,114393,0
2013-09-18,37.38,37.71,36.57,37.6,137473,0
2013-09-19,37.73,37.73,36.8,37.08,174856,0
2013-09-20,37.11,37.29,36.68,36.73,511175,0
2013-09-23,36.73,36.98,36.46,36.82,175043,0
2013-09-24,36.89,37.48,36.56,37.32,195400,0
2013-09-25,37.29,37.63,36.9,37.24,181600,0
2013-09-26,37.3,38.1,37.05,37.94,218100,0
2013-09-27,37.6,38.62,37.6,38.6,236534,0
2013-09-30,38.29,39.98,38.12,39.88,300766,0
2013-10-01,39.9,40.73,39.71,40.39,471442,0
2013-10-02,40.14,40.41,39.78,40.21,162600,0
2013-10-03,40.15,40.49,40.01,40.23,325100,0
2013-10-04,40.11,40.6,40.11,40.2,91600,0
2013-10-07,40,40.25,39.56,39.92,130500,0
2013-10-08,39.92,40.14,39.35,39.45,182400,0
2013-10-09,39.49,40.15,39.28,39.32,155600,0
2013-10-10,39.75,40.33,39.33,40.2,150796,0
2013-10-11,40.06,40.689,40.05,40.26,267376,0
2013-10-14,40.12,40.57,39.97,40.52,229253,0
2013-10-15,40.51,41.76,40.36,41.5,261741,0
2013-10-16,41.69,42,41.29,41.57,165646,0
2013-10-17,41.38,42.43,41.38,42.41,299400,0
2013-10-18,42.7,43.21,42.42,42.55,246400,0
2013-10-21,42.48,42.76,42.12,42.6,172200,0
2013-10-22,42.7,44,42.51,42.6,280800,0
2013-10-23,42.15,43.96,40.68,43.36,418900,0
2013-10-24,43.33,45.44,43.33,45.32,422200,0
2013-10-25,45.04,45.47,44.53,44.68,167700,0
2013-10-28,44.7,44.94,44.26,44.7,176400,0
2013-10-29,44.97,45.63,44.01,44.74,162700,0
2013-10-30,44.42,44.63,43.71,43.93,165000,0
2013-10-31,43.78,44.06,43.33,43.4,214111,0
2013-11-01,43.29,43.6,42.63,43.4,356000,0
2013-11-04,43.64,43.64,42.6,43.33,235500,0
2013-11-05,43.22,43.38,42.54,42.65,255750,0
2013-11-06,42.87,43.49,42.81,43.07,181400,0
2013-11-07,43.25,43.35,41.15,41.19,229600,0
2013-11-08,41.4,44.64,41.07,44.45,419400,0
2013-11-11,43.61,44.43,42.46,42.77,182830,0
2013-11-12,42.65,43.98,42.65,43.79,239962,0
2013-11-13,43.47,44.085,43.01,43.922,225465,0
2013-11-14,43.95,45.19,43.6,44.43,268500,0
2013-11-15,44.48,45.61,44.48,45.59,360500,0
2013-11-18,45.79,46.05,45.36,45.78,277800,0
2013-11-19,45.79,47.499,45.79,46.84,375834,0
2013-11-20,47,47.22,46.14,46.94,368300,0
2013-11-21,47,47.7,46.5,47.16,253000,0
2013-11-22,47.38,48.78,47.2,48.66,304500,0
2013-11-25,48.98,48.98,48.06,48.24,242300,0
2013-11-26,48.22,48.63,47.97,48.01,235400,0
2013-11-27,48.19,48.35,47.41,48.03,152500,0
2013-11-29,48.34,48.62,47.66,48.45,99857,0
2013-12-02,48.58,48.58,47.41,47.58,267300,0
2013-12-03,47.09,48.08,47.09,47.33,262100,0
2013-12-04,46.99,47.41,46.01,46.65,243300,0
2013-12-05,46.52,46.925,46.09,46.36,278458,0
2013-12-06,46.69,47.28,46.26,46.52,244000,0
2013-12-09,46.43,46.82,45.87,46.12,210400,0
2013-12-10,45.64,46.33,45.64,45.93,181300,0
2013-12-11,46,46.26,45.07,45.44,184400,0
2013-12-12,45.53,46.08,45.26,45.97,189200,0
2013-12-13,46.21,47.89,45.92,47.83,325100,0
2013-12-16,47.8,48.5,47.5,48.48,320400,0
2013-12-17,48.5,48.5,47.93,48.44,243630,0
2013-12-18,48.44,49.43,48.17,49.38,307300,0
2013-12-19,49.08,49.41,48.73,48.91,326200,0
2013-12-20,49.14,49.26,48.71,49.1,578200,0
2013-12-23,49.17,49.33,48.8,49.28,157700,0
2013-12-24,49.45,49.73,49.082,49.27,126565,0
2013-12-26,49.19,50,49.02,49.37,224600,0
2013-12-27,49.45,49.45,48.44,48.91,141600,0
2013-12-30,48.96,48.96,48.39,48.5,137600,0
2013-12-31,49.23,49.23,47.79,47.85,220300,0
2014-01-02,47.41,47.76,46.61,47.55,323156,0
2014-01-03,47.5,48.15,46.75,47.96,456840,0
2014-01-06,48.05,48.13,46.33,46.38,474100,0
2014-01-07,46.67,47.31,46.67,46.9,362800,0
2014-01-08,46.87,47.17,46.26,46.32,299800,0
2014-01-09,46.34,46.75,46.06,46.26,274200,0
2014-01-10,46.33,46.63,45.47,46.59,282000,0
2014-01-13,46.45,46.97,46.33,46.58,339900,0
2014-01-14,46.6,47.39,46.37,47.13,277000,0
2014-01-15,47.12,47.63,47.07,47.47,252300,0
2014-01-16,47.24,48.54,47.24,47.52,272814,0
2014-01-17,47.32,47.58,46.83,47.11,193700,0
2014-01-21,47.63,47.76,46.83,47.11,209800,0
2014-01-22,47.14,47.17,46.26,46.41,242700,0
2014-01-23,46.22,46.31,42.73,42.83,621400,0
2014-01-24,42.25,42.8,41.865,42.13,464416,0
2014-01-27,42.12,42.42,40.98,41.3,397300,0
2014-01-28,41.43,42.15,40.85,42.12,693418,0
2014-01-29,41.64,42.54,41.46,42.28,354800,0
2014-01-30,42.73,43.36,42.51,43.17,273400,0
2014-01-31,43.41,43.41,42.16,42.86,356261,0
2014-02-03,43.18,43.18,40.82,41.4,387574,0
2014-02-04,41.63,41.98,40.8,41.65,284623,0
2014-02-05,41.13,42.21,40.64,42.02,254101,0
2014-02-06,42.13,42.64,41.92,42.5,210164,0
2014-02-07,42.7,42.98,42.35,42.95,373939,0
2014-02-10,42.87,43.925,42.7,43.66,463437,0
2014-02-11,43.9,44.14,43.29,44.05,355035,0
2014-02-12,42,44.05,37.29,38.1,2307415,0
2014-02-13,39,40.23,38.4,39.44,936448,0
2014-02-14,39.28,39.38,38.23,38.55,329436,0
2014-02-18,38.51,38.77,37.72,37.8,499602,0
2014-02-19,37.58,37.8,36.24,36.25,904910,0
2014-02-20,36.46,36.66,36.18,36.33,811595,0
2014-02-21,36.4,36.477,36.163,36.26,345657,0
2014-02-24,36.37,36.99,36.28,36.8,445833,0
2014-02-25,36.66,37.45,36.62,37.35,1300689,0
2014-02-26,37.48,38.25,36.91,37.91,968965,0
2014-02-27,37.66,38.7,37.54,38.48,663124,0
2014-02-28,38.52,39.09,38.04,38.26,580125,0
2014-03-03,37.99,38.257,36.15,36.59,567530,0
2014-03-04,37.09,37.47,36.61,36.92,696499,0
2014-03-05,36.76,36.86,36.3,36.5,334308,0
2014-03-06,36.55,36.83,36.185,36.48,216405,0
2014-03-07,36.55,36.93,36.24,36.29,392299,0
2014-03-10,36.31,36.68,36.05,36.21,180105,0
2014-03-11,36.9,38.25,36.57,37.89,1472444,0
2014-03-12,38.65,38.65,37.23,38.52,498181,0
2014-03-13,38.54,39.13,38.12,38.29,374611,0
2014-03-14,38.17,39.25,37.998,39,446314,0
2014-03-17,39.09,40.22,39,39.75,426169,0
2014-03-18,39.77,40.45,39.31,40.18,228175,0
2014-03-19,40.32,41.09,39.87,40.99,431791,0
2014-03-20,40.94,41.54,40.7,41.52,267762,0
2014-03-21,41.62,42.17,41.42,41.93,457623,0
2014-03-24,41.96,41.985,41.34,41.76,548977,0
2014-03-25,41.93,42.33,41.38,41.65,552290,0
2014-03-26,41.65,42.17,41.25,41.46,309700,0
2014-03-27,41.44,41.63,41.04,41.51,238946,0
2014-03-28,41.52,41.76,40.56,40.79,248531,0
2014-03-31,40.99,41.73,40.758,41.59,317462,0
2014-04-01,41.63,43.62,41.456,43.59,363659,0
2014-04-02,43.76,43.99,42.04,42.1,412788,0
2014-04-03,42.23,42.52,41.57,42.42,223418,0
2014-04-04,43.118,43.118,41.23,41.43,238594,0
2014-04-07,41.17,42.28,40.99,41.12,612822,0
2014-04-08,41.12,42.46,40.69,42.04,353972,0
2014-04-09,42.32,42.7,41.65,42.14,324606,0
2014-04-10,41.99,42.45,40.55,40.7,428977,0
2014-04-11,40.28,40.765,39.21,39.55,398691,0
2014-04-14,39.97,40.29,39.41,40.21,339835,0
2014-04-15,40.434,40.717,39.44,40.49,272275,0
2014-04-16,40.85,41.42,40.19,40.79,140864,0
2014-04-17,44.55,44.88,41.86,42.44,533116,0
2014-04-21,42.65,43.73,42.49,42.87,361616,0
2014-04-22,42.81,44.85,42.81,44.83,403465,0
2014-04-23,44.8,45.28,44.44,44.92,416393,0
2014-04-24,45.58,46.07,44.52,45.31,317816,0
2014-04-25,45.2,45.58,43.68,44.33,267766,0
2014-04-28,44.91,44.91,42.51,43.86,414696,0
2014-04-29,43.92,44.43,43.53,44.1,421086,0
2014-04-30,43.81,46.98,43,45.99,489528,0
2014-05-01,45.97,46.82,45.65,46.67,442307,0
2014-05-02,46.8,46.83,45.84,46.38,314568,0
2014-05-05,46.2,47,45.67,46.16,314771,0
2014-05-06,46.15,46.67,45.77,45.98,423235,0
2014-05-07,46.17,46.99,44.76,45.46,227332,0
2014-05-08,45.27,46.06,44.6,44.82,258668,0
2014-05-09,44.56,45.16,44.41,45.06,182142,0
2014-05-12,45.25,46.61,45.25,45.91,289025,0
2014-05-13,45.73,46.04,45.02,45.08,272250,0
2014-05-14,45,45.004,44.25,44.79,247865,0
2014-05-15,44.63,44.87,44.01,44.64,265403,0
2014-05-16,44.56,45.18,44.36,45.1,185691,0
2014-05-19,45,45.9,45,45.5,216348,0
2014-05-20,45.37,45.37,44.21,44.75,237677,0
2014-05-21,45.19,46.23,44.86,45.74,416330,0
2014-05-22,46,46.12,45.47,45.85,318986,0
2014-05-23,45.92,46.32,45.754,46.15,312121,0
2014-05-27,46.37,47.41,46.03,47.19,279840,0
2014-05-28,47.14,48.11,46.75,47.84,510440,0
2014-05-29,48,48,47.17,47.99,284844,0
2014-05-30,47.54,48.105,46.77,47.14,318287,0
2014-06-02,47.1,47.19,46.1,46.88,218661,0
2014-06-03,46.76,47.11,45.86,46.51,195847,0
2014-06-04,46.26,46.8,45.76,46.42,285488,0
2014-06-05,46.67,46.81,45.93,46.76,279511,0
2014-06-06,46.98,49.6,46.98,49.21,548956,0
2014-06-09,49.11,49.11,48.58,48.88,199939,0
2014-06-10,48.58,48.76,48.1,48.58,209300,0
2014-06-11,48.28,48.86,47.95,48.11,294900,0
2014-06-12,48.14,48.14,47.07,47.09,133092,0
2014-06-13,47.27,47.71,46.5,46.57,268714,0
2014-06-16,46.56,47.278,46.22,46.69,147908,0
2014-06-17,46.58,47.41,46.51,47.19,207042,0
2014-06-18,47.44,48.52,47.17,48.42,265892,0
2014-06-19,48.34,48.98,48.05,48.92,285453,0
2014-06-20,49.22,49.32,48.73,49.23,497531,0
2014-06-23,49.2,49.2,47.76,48.12,262887,0
2014-06-24,47.64,48.2,47.525,47.61,365070,0
2014-06-25,47.35,48.21,46.791,48.14,179605,0
2014-06-26,48.36,48.42,47.55,48.37,168998,0
2014-06-27,48.07,48.79,47.99,48.65,257456,0
2014-06-30,48.61,48.93,47.9,48.24,376274,0
2014-07-01,48.28,50.05,48.018,49.58,325992,0
2014-07-02,49.33,49.9,48.79,48.99,328100,0
2014-07-03,49.08,50.32,48.784,49.79,252072,0
2014-07-07,49.55,49.55,48.66,48.68,157851,0
2014-07-08,48.212,48.455,47.32,47.54,165694,0
2014-07-09,47.49,47.75,47.18,47.68,262466,0
2014-07-10,46.74,47.01,46.24,46.43,276692,0
2014-07-11,46.33,46.91,46.05,46.63,216520,0
2014-07-14,47.1,48.49,46.66,48.41,303589,0
2014-07-15,48.4,48.67,47.35,47.98,329328,0
2014-07-16,48.31,48.85,47.465,47.9,273608,0
2014-07-17,47.65,48.27,47.08,47.26,329418,0
2014-07-18,47.11,48.32,46.94,48.03,173059,0
2014-07-21,47.73,47.92,47.09,47.61,117480,0
2014-07-22,47.79,48.77,47.698,48.31,155180,0
2014-07-23,48.31,48.98,48.02,48.63,154190,0
2014-07-24,48.73,48.8,47.3,47.43,132392,0
2014-07-25,46.97,47.24,45.68,46.28,297685,0
2014-07-28,46.3,46.35,45.3,45.96,216543,0
2014-07-29,46.22,47.6,45.93,47.5,342569,0
2014-07-30,50,50,47.4,49.92,529968,0
2014-07-31,49.42,50.37,49.36,50.04,493805,0
2014-08-01,49.8,50.53,49.44,50.34,363669,0
2014-08-04,50.41,50.74,49.39,50.36,250445,0
2014-08-05,50.1,50.69,49.45,50.23,233708,0
2014-08-06,50.25,50.64,49.63,50.33,228318,0
2014-08-07,50.62,50.73,49.82,49.89,454699,0
2014-08-08,49.86,50.95,49.78,50.86,462106,0
2014-08-11,51.09,51.87,50.73,51.69,304962,0
2014-08-12,51.57,51.9,51.3,51.53,363880,0
2014-08-13,51.64,52,51.18,51.91,232390,0
2014-08-14,51.9,52.37,51.66,51.91,334433,0
2014-08-15,52.47,52.5,50.59,51.77,266215,0
2014-08-18,52.22,53.6,52.22,53.16,362349,0
2014-08-19,53.16,53.52,52.69,53.43,233120,0
2014-08-20,52.91,53.24,52.7,53.16,121555,0
2014-08-21,53.12,53.36,52.15,52.65,184968,0
2014-08-22,52.76,52.86,51.38,51.97,363335,0
2014-08-25,52.19,52.56,51.5,51.55,178847,0
2014-08-26,51.83,52.02,51.29,51.97,253118,0
2014-08-27,51.98,52.18,51.66,52.08,209130,0
2014-08-28,51.64,52.35,51.377,52.11,304338,0
2014-08-29,52.21,53.82,51.51,53.3,477906,0
2014-09-02,53.31,54.66,53.22,53.78,414809,0
2014-09-03,54.01,54.01,52.99,53.15,217406,0
2014-09-04,53.44,53.76,52.67,52.7,152293,0
2014-09-05,52.48,52.6,51.67,51.95,212329,0
2014-09-08,51.87,52.75,51.32,51.65,286205,0
2014-09-09,51.38,51.84,50.15,51.09,370728,0
2014-09-10,51.18,51.5,50.77,51.16,245586,0
2014-09-11,50.98,51.04,50.27,50.52,161549,0
2014-09-12,50.41,50.41,48.87,49.33,289624,0
2014-09-15,49.15,49.54,48.51,49,282402,0
2014-09-16,49.04,49.39,47.89,47.98,292455,0
2014-09-17,48.28,48.65,47.8,48.18,414442,0
2014-09-18,48.48,50.06,47.999,49.8,362388,0
2014-09-19,49.96,50.01,48.62,49.12,441502,0
2014-09-22,48.82,49.17,48.14,48.19,210226,0
2014-09-23,48.21,48.7,47.89,47.94,237994,0
2014-09-24,48.11,49.26,47.47,49.22,262152,0
2014-09-25,49.15,49.15,47.45,47.49,228969,0
2014-09-26,47.15,47.64,47.01,47.44,254511,0
2014-09-29,46.89,48.02,46.75,47.94,276263,0
2014-09-30,47.85,48.62,47.45,47.79,363062,0
2014-10-01,47.93,47.93,46.51,46.72,252365,0
2014-10-02,46.68,47.6,46.04,47.53,272626,0
2014-10-03,48.37,48.42,47.94,48.28,284106,0
2014-10-06,48.32,48.59,46.99,47.02,269317,0
2014-10-07,46.78,48.79,46.26,46.36,233090,0
2014-10-08,46.58,48,45.82,47.96,289597,0
2014-10-09,47.89,47.89,46.07,46.14,302477,0
2014-10-10,45.83,46.953,45.44,45.53,243398,0
2014-10-13,45.67,46.46,44.92,45.58,257952,0
2014-10-14,46.03,46.73,45.276,45.72,249624,0
2014-10-15,45.1,45.92,44.59,45.39,430195,0
2014-10-16,44.65,46.62,43.92,46.295,247800,0
2014-10-17,46.99,47.02,45.96,46.24,210532,0
2014-10-20,45.96,47.14,45.57,47.14,300095,0
2014-10-21,48.19,48.57,46.9,47.52,238499,0
2014-10-22,47.58,47.92,46.79,46.98,259954,0
2014-10-23,49,52.08,48,51.58,497294,0
2014-10-24,51.14,51.71,50.42,51.16,358988,0
2014-10-27,50.76,51.99,50.46,51.73,232363,0
2014-10-28,51.51,52.52,51.35,52.42,376574,0
2014-10-29,52.61,53.98,52.24,53.32,383775,0
2014-10-30,52.94,53.88,51.74,53.47,407862,0
2014-10-31,54.83,55.91,53.66,53.67,3135895,0
2014-11-03,53.92,54.48,53.5,54.09,855035,0
2014-11-04,53.68,55.31,53.68,54.5,450194,0
2014-11-05,55.1,55.283,53.99,54.64,327734,0
2014-11-06,54.61,55.22,53.83,54.19,270455,0
2014-11-07,53.8,54.47,53.5,54.22,276190,0
2014-11-10,54.32,55.79,53.96,55.36,452871,0
2014-11-11,55.51,55.88,55.15,55.39,251828,0
2014-11-12,55.19,56.26,54.83,55.7,298864,0
2014-11-13,55.92,56.49,55.46,55.53,272566,0
2014-11-14,55.44,56.1,55.04,55.58,203059,0
2014-11-17,55.64,56.1,55.16,55.19,203972,0
2014-11-18,55.37,56.3,55.03,55.79,313870,0
2014-11-19,55.93,55.93,54.26,55.48,247341,0
2014-11-20,55.24,56.2,54.92,56.1,176945,0
2014-11-21,56.8,56.81,55.47,55.68,202180,0
2014-11-24,56.53,57.72,56.02,57.45,301263,0
2014-11-25,57.44,57.98,57.13,57.57,394210,0
2014-11-26,57.72,58.73,57.16,58.09,333135,0
2014-11-28,58.41,59.05,57.74,58.07,288191,0
2014-12-01,58.03,58.08,56.97,57.11,309110,0
2014-12-02,57.36,58.73,57.175,58.68,279294,0
2014-12-03,58.83,59.75,58.178,58.94,307536,0
2014-12-04,59.05,59.34,58.28,58.67,167202,0
2014-12-05,58.65,58.91,56.84,57.08,329034,0
2014-12-08,56.74,57.58,56.1,56.14,279131,0
2014-12-09,55.44,57.3,55.015,56.97,357447,0
2014-12-10,56.71,57.45,56.19,56.24,195118,0
2014-12-11,56.8,56.85,56.12,56.34,192445,0
2014-12-12,55.68,57.16,55.05,56.09,267573,0
2014-12-15,56.1,56.62,54.47,54.89,335307,0
2014-12-16,55,55.405,54.15,54.19,288863,0
2014-12-17,54.19,55.1,53.51,54.98,352089,0
2014-12-18,55.71,55.92,55.03,55.45,206383,0
2014-12-19,55.35,55.57,54.29,54.88,373204,0
2014-12-22,54.75,55.37,54.36,55.12,157588,0
2014-12-23,55.26,55.96,54.56,55.66,257576,0
2014-12-24,56.3,58.45,56.3,57.8,166917,0
2014-12-26,57.89,58.13,57.14,57.54,129075,0
2014-12-29,57.34,57.93,56.52,56.75,169062,0
2014-12-30,56.56,57.14,55.75,56.32,182447,0
2014-12-31,56.6,56.75,54.78,54.9,285870,0
2015-01-02,55.15,55.31,53.5,54.11,205726,0
2015-01-05,53.64,54.08,51.68,51.76,322082,0
2015-01-06,51.7,52.45,50.35,51.68,433036,0
2015-01-07,52.23,52.52,51.12,52.21,296970,0
2015-01-08,52.8,53.68,52.146,53.59,160528,0
2015-01-09,53.49,53.82,52.55,53.59,215378,0
2015-01-12,53.44,53.44,52.1,52.46,178198,0
2015-01-13,52.99,53.97,52.041,53.52,286008,0
2015-01-14,52.72,53.27,51.62,51.79,193117,0
2015-01-15,51.97,52.35,50.13,50.45,304849,0
2015-01-16,50.26,51.02,49.84,50.51,227765,0
2015-01-20,50.6,50.7,49.31,49.79,333866,0
2015-01-21,49.49,49.78,48.6,49.6,337522,0
2015-01-22,50.05,51.79,49.34,51.66,236218,0
2015-01-23,51.62,52.16,50.87,50.92,208232,0
2015-01-26,50.8,50.85,49.51,50.19,276751,0
2015-01-27,49.52,50.51,49.3,50.18,292565,0
2015-01-28,50.38,50.88,49.4,49.55,355338,0
2015-01-29,49.51,49.51,46.61,47.26,610306,0
2015-01-30,46.97,47.25,45.08,45.39,539680,0
2015-02-02,45.4,46.66,44.96,46.59,450612,0
2015-02-03,46.93,47.79,46.7,47.2,356468,0
2015-02-04,46.86,48.51,46.75,48.11,365502,0
2015-02-05,48.4,48.79,47.57,47.7,243446,0
2015-02-06,47.82,47.88,46.92,47.16,269165,0
2015-02-09,47.12,47.55,46.79,46.81,401600,0
2015-02-10,47.26,47.71,46.35,47.21,523820,0
2015-02-11,54.4,54.96,52.03,54,1579453,0
2015-02-12,54.38,54.95,53.74,54.87,346474,0
2015-02-13,54.92,55.03,53.41,53.96,325156,0
2015-02-17,53.81,53.85,52.92,53.12,256617,0
2015-02-18,52.87,53.21,52.285,52.53,291178,0
2015-02-19,52.32,52.93,51.65,52.81,246656,0
2015-02-20,52.86,54.78,52.12,54.33,418968,0
2015-02-23,54.08,56.14,53.11,55.37,705282,0
2015-02-24,55.16,56.68,54.96,56.67,380743,0
2015-02-25,56.75,57.47,55.76,56.85,297243,0
2015-02-26,56.1,56.96,55.9,56.8,377268,0
2015-02-27,56.52,57.08,56.4,56.5,321793,0
2015-03-02,56.58,58.04,56.47,57.87,278200,0
2015-03-03,57.08,57.92,56.36,56.68,396500,0
2015-03-04,56.7,56.78,55.66,55.8,297500,0
2015-03-05,55.83,56.11,54.97,55.78,204400,0
2015-03-06,55.27,55.9,54.04,54.45,185500,0
2015-03-09,54.57,55.4,54.04,54.8,187900,0
2015-03-10,54.38,54.51,52.77,52.83,224800,0
2015-03-11,52.83,53.87,52.21,52.61,331200,0
2015-03-12,52.89,54.57,52.87,54.54,235300,0
2015-03-13,54.31,54.32,51.79,53.18,186100,0
2015-03-16,53.38,54.22,53.22,54.04,123700,0
2015-03-17,53.76,55.13,53.53,54.28,288600,0
2015-03-18,53.88,54.8,53.6,54.34,249100,0
2015-03-19,54.25,54.69,53.83,54.42,284200,0
2015-03-20,54.74,55.38,54.24,55,461400,0
2015-03-23,54.98,57.3,54.75,56.88,346900,0
2015-03-24,56.76,57.43,56.2,57.38,343600,0
2015-03-25,57.71,57.71,56.09,56.56,369800,0
2015-03-26,57.94,58.06,56.51,57,382100,0
2015-03-27,57,57.33,56.05,57.03,279300,0
2015-03-30,57.34,58.34,57.04,58.13,196900,0
2015-03-31,58.17,58.76,57.01,58.75,439725,0
2015-04-01,58.7,59.05,57.49,58.31,303100,0
2015-04-02,58.42,59.1,56.15,56.92,461400,0
2015-04-06,56.77,57.38,56.56,57.06,290000,0
2015-04-07,56.89,57.57,56.81,57.16,250772,0
2015-04-08,57.29,57.7,56.34,57.66,251300,0
2015-04-09,57.66,58,56.31,57.48,208304,0
2015-04-10,57.84,57.9,56.35,57.09,263700,0
2015-04-13,57.21,57.93,57.17,57.34,206400,0
2015-04-14,57.3,57.67,56.51,57.09,299300,0
2015-04-15,57.53,58.59,57.41,57.85,264105,0
2015-04-16,57.92,57.94,56.63,57.38,163377,0
2015-04-17,57.24,57.28,56.05,56.53,223500,0
2015-04-20,57,57.38,56.36,56.73,254545,0
2015-04-21,56.89,58.21,56.79,58.2,377553,0
2015-04-22,58.17,59.35,57.54,59.01,290321,0
2015-04-23,58.82,60.05,58.8,59.92,378700,0
2015-04-24,60,60.01,59.19,59.47,405906,0
2015-04-27,59.47,59.61,57.66,58.44,357800,0
2015-04-28,58.17,58.76,57.64,58.51,265523,0
2015-04-29,60,62,59.39,61.01,1033900,0
2015-04-30,59.44,60.2,58.2,58.48,523700,0
2015-05-01,58.55,59.75,57.74,58.36,294700,0
2015-05-04,58.96,59.05,57.93,58.41,276400,0
2015-05-05,58.13,58.7,56.98,58.14,306000,0
2015-05-06,58.5,59.37,58.16,59.22,438822,0
2015-05-07,59,60.99,58.565,60.3,343622,0
2015-05-08,61.04,61.04,59.67,60.04,315500,0
2015-05-11,59.84,61.92,59.84,61.21,413000,0
2015-05-12,60.35,60.95,58.74,59.49,342886,0
2015-05-13,59.49,60.3,58.56,59.65,308400,0
2015-05-14,60.13,61.33,59.44,60.78,336500,0
2015-05-15,60.81,62,60.68,61.04,302764,0
2015-05-18,61.01,61.63,60.76,61.37,169713,0
2015-05-19,61.5,61.6,60.96,61.36,360415,0
2015-05-20,61,62.16,60.79,62.04,262200,0
2015-05-21,61.9,62.4,60.88,61.21,322600,0
2015-05-22,61.07,61.26,60.12,60.17,219400,0
2015-05-26,60,60,59.27,59.83,251516,0
2015-05-27,59.68,61.16,59.22,61.02,238300,0
2015-05-28,61.14,61.48,60.69,61.42,125581,0
2015-05-29,61.19,61.23,59.64,59.8,190900,0
2015-06-01,60.13,60.24,59.09,59.85,166258,0
2015-06-02,59.43,59.99,59.21,59.88,212729,0
2015-06-03,60.29,60.59,59.9,60.33,371700,0
2015-06-04,60,60.12,58.61,58.83,140100,0
2015-06-05,58.78,59.5,58.1,59.47,168100,0
2015-06-08,59.94,59.94,58.35,58.4,137200,0
2015-06-09,58.25,58.5,57.57,58.16,96307,0
2015-06-10,58.46,59.25,58.17,58.82,212117,0
2015-06-11,58.86,59.79,58.84,59.79,183399,0
2015-06-12,59.62,60.61,59.19,60.36,199100,0
2015-06-15,60,60,58.88,59.35,120700,0
2015-06-16,59.17,60.52,59.17,59.69,113300,0
2015-06-17,59.94,60.12,59.22,59.31,94300,0
2015-06-18,59.66,61.33,59.33,61.32,209300,0
2015-06-19,61.36,61.46,60.28,60.64,302300,0
2015-06-22,60.8,61.63,60.67,60.94,129800,0
2015-06-23,61.26,62.75,61.04,62.17,332050,0
2015-06-24,62.17,62.17,60.5,60.91,204400,0
2015-06-25,61.21,62.17,60.76,62.07,171500,0
2015-06-26,62.27,62.54,61.71,62.43,318600,0
2015-06-29,61.57,62.04,60.21,60.41,284500,0
2015-06-30,60.82,62.32,60.35,61.7,366429,0
2015-07-01,62.07,62.85,61.47,62.76,324100,0
2015-07-02,62.84,62.95,62.01,62.37,400300,0
2015-07-06,61.95,62.45,61.33,62.38,388500,0
2015-07-07,62.57,63,61.69,62.22,533300,0
2015-07-08,61.6,62.06,60.6,61.44,249300,0
2015-07-09,62.14,62.64,61.28,61.46,153300,0
2015-07-10,62.23,63.14,61.82,62.81,192600,0
2015-07-13,63.24,63.37,62.71,63.18,127300,0
2015-07-14,63.39,64.29,63.39,64.14,301778,0
2015-07-15,64.04,64.71,63.64,64.31,171827,0
2015-07-16,64.65,65.94,64.41,65.57,233400,0
2015-07-17,65.48,66.29,65.42,65.79,166000,0
2015-07-20,66,66.31,65.4,65.64,239500,0
2015-07-21,65.91,66.87,65.38,66.27,404900,0
2015-07-22,65.79,67.32,65.79,67.1,300600,0
2015-07-23,67.05,68.04,65.53,65.66,344500,0
2015-07-24,65.49,66.25,64.71,65.08,352700,0
2015-07-27,64.63,65,63.85,63.99,153100,0
2015-07-28,64.41,65.18,63.41,64.87,286700,0
2015-07-29,68.54,71.5,67.12,68.27,1177800,0
2015-07-30,67.27,68.54,65.85,67.92,443700,0
2015-07-31,68.27,69.44,67.86,68.5,455400,0
2015-08-03,68.75,69.32,68.19,68.98,287069,0
2015-08-04,69.04,69.94,68.97,69.53,275000,0
2015-08-05,70,70.32,68.63,68.69,296500,0
2015-08-06,68.69,68.91,67.53,67.87,218060,0
2015-08-07,67.49,68.96,67.37,68.77,257000,0
2015-08-10,69.25,69.83,68.91,69.45,206900,0
2015-08-11,68.88,69.21,68.051,68.78,160315,0
2015-08-12,68.37,68.67,67.6,68.47,143800,0
2015-08-13,68.47,68.68,68.08,68.17,147400,0
2015-08-14,68.07,68.76,67.57,68.74,190000,0
2015-08-17,68.46,69.1,68.01,68.9,204700,0
2015-08-18,69,69.17,68.37,68.66,218800,0
2015-08-19,68.32,68.89,67.58,68.45,290800,0
2015-08-20,67.97,68.25,66.81,66.89,309800,0
2015-08-21,65.63,66.19,64.51,64.81,322100,0
2015-08-24,61.39,63.7,59.07,62.04,398206,0
2015-08-25,65.04,65.47,62.12,62.54,301700,0
2015-08-26,64.02,64.55,62.37,64.22,362700,0
2015-08-27,65.12,65.51,63.62,65.44,294100,0
2015-08-28,65.53,65.98,64.55,65.62,186700,0
2015-08-31,65.35,65.97,64.38,64.47,208200,0
2015-09-01,63.11,63.83,61.92,62.42,178600,0
2015-09-02,63.36,64.42,62.49,64.42,228300,0
2015-09-03,64.5,65.93,64.31,65.48,215800,0
2015-09-04,64.56,65.84,64.56,65.27,198500,0
2015-09-08,66.62,68.63,66.36,68.48,241000,0
2015-09-09,69.18,69.51,68.18,68.79,453100,0
2015-09-10,68.51,69.442,68.305,68.64,184417,0
2015-09-11,68.34,70,68.31,69.92,241100,0
2015-09-14,70.08,70.08,69.09,69.51,178400,0
2015-09-15,70.13,72.04,69.32,70.72,329300,0
2015-09-16,70.88,71.76,70.03,71.01,327300,0
2015-09-17,71.14,71.28,70.2,70.39,257044,0
2015-09-18,69.11,70.32,68.48,68.76,261100,0
2015-09-21,69.39,70.61,69.35,69.83,243700,0
2015-09-22,68.84,69.57,68.4,69.49,139000,0
2015-09-23,69.6,70.94,69.28,70.65,177910,0
2015-09-24,69.97,71.39,69.55,71.08,244184,0
2015-09-25,71.93,72.74,69.68,70.32,296100,0
2015-09-28,70.09,70.69,68.74,70.17,472907,0
2015-09-29,70.06,71.73,69.55,71.53,521200,0
2015-09-30,72.35,76.55,72.28,74.09,672000,0
2015-10-01,74.48,75.51,73.17,74.8,418000,0
2015-10-02,74.17,74.89,73.15,74.89,261100,0
2015-10-05,75.4,75.64,74.2,74.99,506366,0
2015-10-06,75,75.05,74.57,74.9,368400,0
2015-10-07,75.1,75.11,74.125,75,357789,0
2015-10-08,74.71,76.67,74.49,76.66,346200,0
2015-10-09,77.01,77.5,76.45,77.28,395500,0
2015-10-12,77.38,77.88,76.535,77.86,242254,0
2015-10-13,77.26,78.6,76.11,76.16,261000,0
2015-10-14,76.05,76.46,74.19,74.41,391600,0
2015-10-15,74.67,75.59,73.89,75.58,381600,0
2015-10-16,75.88,76.51,75.19,75.94,374500,0
2015-10-19,75.5,76.07,75,75.4,359747,0
2015-10-20,75.54,76.15,74.65,75.63,315200,0
2015-10-21,75.97,76,73.44,74.14,263200,0
2015-10-22,77.25,81.27,75.56,80,1931100,0
2015-10-23,81.27,81.27,78.85,79.3,416600,0
2015-10-26,79.52,80.05,79.2,79.47,326700,0
2015-10-27,79.44,79.76,77.89,79.01,348200,0
2015-10-28,79.32,81.87,79.01,81.87,563100,0
2015-10-29,81.64,81.7,80.54,80.81,203900,0
2015-10-30,80.99,81.68,80.06,80.24,260600,0
2015-11-02,80,81.32,79.81,80.89,256649,0
2015-11-03,80.89,81.16,79.66,80.68,243000,0
2015-11-04,81.02,81.04,79.68,80.01,176793,0
2015-11-05,80.31,81.24,80.3,80.68,268000,0
2015-11-06,80.27,82.14,79.84,82.07,335400,0
2015-11-09,82,82.49,80.65,80.98,298582,0
2015-11-10,80.81,81.63,79.51,79.72,278400,0
2015-11-11,80.32,80.61,79.69,80.33,239400,0
2015-11-12,80,80.05,78.24,78.41,229600,0
2015-11-13,77.92,78.3,76.7,77.07,235400,0
2015-11-16,76.79,77.17,76.38,76.8,301100,0
2015-11-17,77.3,77.97,77.01,77.62,298700,0
2015-11-18,77.26,77.96,76.32,77.44,210800,0
2015-11-19,77.6,78.1,77.16,77.72,142100,0
2015-11-20,78.23,79.06,77.86,78.28,214000,0
2015-11-23,78.48,79.09,77.78,78.24,193800,0
2015-11-24,77.74,77.79,76.04,76.81,379700,0
2015-11-25,77.96,79.64,77.91,78.76,402000,0
2015-11-27,78.5,79.11,77.89,78.46,81900,0
2015-11-30,78.41,78.97,77.57,77.72,196200,0
2015-12-01,77.77,78.23,77.11,77.7,210309,0
2015-12-02,77.92,77.92,76.1,76.14,229189,0
2015-12-03,76.51,77.63,72.96,73.52,345665,0
2015-12-04,73.84,74.34,72.28,73.95,410800,0
2015-12-07,74.29,75.71,73.76,74.48,427100,0
2015-12-08,73.54,75.66,73.54,74.92,297317,0
2015-12-09,74.99,75.14,73.25,73.61,290800,0
2015-12-10,73.41,75.17,73.17,74.72,253700,0
2015-12-11,73,74.7,72.32,73.37,338500,0
2015-12-14,73.08,74.41,72.025,73.48,469890,0
2015-12-15,73.82,74.6,72.8,73.36,328100,0
2015-12-16,73.52,74.45,72.8,74.17,294400,0
2015-12-17,74.39,75.22,73.08,73.14,372100,0
2015-12-18,72.73,72.97,71.18,71.23,667100,0
2015-12-21,72.01,72.86,71.44,71.9,217800,0
2015-12-22,71.93,72.36,70.82,72.25,121306,0
2015-12-23,74.04,74.13,72.67,73.57,183100,0
2015-12-24,73.34,73.58,72.77,73.18,80080,0
2015-12-28,72.69,73.97,71,73.94,144953,0
2015-12-29,74.65,75.48,74,74.77,145496,0
2015-12-30,74.41,75.59,73.66,73.68,129471,0
2015-12-31,73.32,74.29,72.38,72.43,194855,0
2016-01-04,71.08,71.08,68.53,69.98,353327,0
2016-01-05,70.46,72.39,70.07,71.4,285953,0
2016-01-06,70.15,71.385,70.15,70.85,316108,0
2016-01-07,69.53,71.95,69.06,71.66,451018,0
2016-01-08,72,73.57,71.95,73.09,580455,0
2016-01-11,73.1,74.16,72.64,73.53,484734,0
2016-01-12,73.79,74.84,73.61,74.75,399184,0
2016-01-13,74.85,75.24,72.19,72.61,316024,0
2016-01-14,73.19,75.85,72.31,74.98,480195,0
2016-01-15,72.87,73.59,71.35,73.02,472705,0
2016-01-19,74.17,74.68,70.97,71.5,488900,0
2016-01-20,71.42,73.51,69.51,73.39,547565,0
2016-01-21,73.31,74.08,72.09,72.23,365548,0
2016-01-22,73.76,74.16,72.56,73.5,530099,0
2016-01-25,73.6,74.13,71.15,71.7,188674,0
2016-01-26,71.82,73.31,71.51,73.05,198833,0
2016-01-27,73.07,76.74,73.07,73.96,597763,0
2016-01-28,74.76,74.96,73.52,74.06,201054,0
2016-01-29,74.19,79.78,74.07,79.78,501557,0
2016-02-01,78.14,78.18,74.97,76.29,530323,0
2016-02-02,75.64,75.92,73.8,75.49,253806,0
2016-02-03,75.99,76.31,73.78,74.63,222100,0
2016-02-04,74.5,75.15,72.055,73.43,313955,0
2016-02-05,73.02,74.1999,72.21,72.49,497106,0
2016-02-08,71.31,71.78,66.875,68.8,692734,0
2016-02-09,68.08,69.77,66.35,68.64,554614,0
2016-02-10,59.25,63.4,52,57.93,4818580,0
2016-02-11,56.98,63.07,54.32,62.65,1436328,0
2016-02-12,63.53,65.25,62.675,65,752824,0
2016-02-16,65.32,66.588,65.105,65.95,406161,0
2016-02-17,66.22,66.44,65.0601,65.22,390924,0
2016-02-18,65,65.91,64.61,64.91,314157,0
2016-02-19,64.8,66.57,64.8,65.48,249714,0
2016-02-22,65.94,66.95,64.83,65.17,546708,0
2016-02-23,65.13,66.38,64.95,66.01,342491,0
2016-02-24,65.07,66.01,64.6,65.71,233223,0
2016-02-25,65.92,66.5,64.89,66.27,227356,0
2016-02-26,66.75,67.37,65.72,66.09,213783,0
2016-02-29,65.82,66.515,65,65.49,532688,0
2016-03-01,65.78,66.95,64.51,66.91,237111,0
2016-03-02,66.98,67.44,65.34,67.41,577490,0
2016-03-03,67.24,69.77,65.2281,69.54,439363,0
2016-03-04,69.5,70.58,68.1366,69.88,409865,0
2016-03-07,69.77,70.23,69.146,70.01,305814,0
2016-03-08,69.55,70.55,69.47,69.86,386508,0
2016-03-09,70.11,70.97,69.44,69.96,251335,0
2016-03-10,70.18,70.97,68.53,68.94,380853,0
2016-03-11,69.44,70.83,68.495,70.75,281229,0
2016-03-14,70.13,70.65,69.33,70.25,272857,0
2016-03-15,69.68,70.98,69.47,70.02,254556,0
2016-03-16,69.51,71.62,69.16,71.34,229139,0
2016-03-17,71.17,72.83,70.23,72.58,248520,0
2016-03-18,72.94,74.7,72.14,73.32,857221,0
2016-03-21,72.97,74.01,72.36,73.13,261103,0
2016-03-22,73.19,74.1,72.71,73.68,246315,0
2016-03-23,73.45,73.73,72.17,72.18,260939,0
2016-03-24,71.9,71.94,71.13,71.88,215548,0
2016-03-28,72.08,72.84,71.63,72.25,104591,0
2016-03-29,71.98,74.49,71.175,74.19,204363,0
2016-03-30,74.47,74.685,73.32,73.72,153264,0
2016-03-31,74.04,74.35,73.485,74.11,132477,0
2016-04-01,73.4,74.6,73.34,74.42,212278,0
2016-04-04,74.43,74.99,73.455,73.84,122305,0
2016-04-05,73.58,74.065,72.61,72.72,193029,0
2016-04-06,72.68,74.12,72.59,74.05,308925,0
2016-04-07,73.67,73.97,72.5,73.05,254014,0
2016-04-08,73.45,74.5,73.01,73.86,118542,0
2016-04-11,74.28,74.75,72.71,72.74,140554,0
2016-04-12,72.88,74.17,72.28,73.95,175554,0
2016-04-13,74.08,75.2,74.08,74.61,218435,0
2016-04-14,74.43,74.43,73.53,74.23,155175,0
2016-04-15,73.8,75.06,73.65,74.46,210624,0
2016-04-18,74.39,74.99,73.77,74.6,169281,0
2016-04-19,75,75.25,74.3,74.93,223010,0
2016-04-20,74.73,75.34,74.315,75.03,139924,0
2016-04-21,74.77,75.6,74.67,74.88,131100,0
2016-04-22,74.61,75.52,74.34,74.91,318009,0
2016-04-25,74.65,75.39,74.47,74.99,332888,0
2016-04-26,74.92,75.42,73.84,74.99,542374,0
2016-04-27,75.8,78.46,75.33,78.18,557564,0
2016-04-28,78.16,79.74,76.67,77.78,276620,0
2016-04-29,77.82,77.95,74.714,77.1,345907,0
2016-05-02,77,77.85,76.56,77.8,210331,0
2016-05-03,77.49,77.845,75.6,75.81,164339,0
2016-05-04,75.09,76.35,74.81,76.16,212595,0
2016-05-05,76.46,76.805,74.87,75.69,228465,0
2016-05-06,75.51,76.25,74.69,76.24,141839,0
2016-05-09,75.96,77.64,75.405,76.34,163195,0
2016-05-10,76.91,77.19,75.52,76.86,137441,0
2016-05-11,76.55,76.71,75.74,76.07,144148,0
2016-05-12,76.1,76.18,74.37,75.26,197798,0
2016-05-13,75.24,75.76,74.225,74.51,202281,0
2016-05-16,74.53,75.29,74.11,74.96,287858,0
2016-05-17,74.57,75.85,74.355,75.38,325843,0
2016-05-18,75.17,76.48,74.5,76.03,242494,0
2016-05-19,75.52,76.95,74.96,76.6,219480,0
2016-05-20,76.91,77.91,76.49,77.85,298097,0
2016-05-23,78,78.802,77.75,78.13,273048,0
2016-05-24,78.82,80.47,78.55,80.33,273524,0
2016-05-25,80.51,80.8499,79.49,80.14,202146,0
2016-05-26,80.15,80.55,79.01,79.33,196769,0
2016-05-27,79.6,79.87,79.07,79.77,154379,0
2016-05-31,80.21,80.48,79.23,79.79,208102,0
2016-06-01,79.34,80.39,79.03,80.38,367832,0
2016-06-02,80.3,82.12,80.215,81.91,517064,0
2016-06-03,81.51,81.51,80.81,81.33,191426,0
2016-06-06,81.4,81.71,80.63,81.19,226860,0
2016-06-07,81.21,81.6902,80.73,81.13,273433,0
2016-06-08,80.89,81.58,80.57,81.18,295455,0
2016-06-09,80.82,81.02,79.86,80.68,205545,0
2016-06-10,78.93,79.01,77.3,78.57,386634,0
2016-06-13,78.21,78.73,77.52,77.73,806721,0
2016-06-14,77.34,77.376,76.04,76.96,262393,0
2016-06-15,77.19,77.44,76.49,76.81,284318,0
2016-06-16,76.35,77.15,75.7,77.08,274293,0
2016-06-17,76.95,77.42,75.51,76.17,409530,0
2016-06-20,76.92,77.36,76.44,77.03,386231,0
2016-06-21,77.13,77.32,75.87,76.83,232871,0
2016-06-22,77.18,77.22,76.08,76.11,256698,0
2016-06-23,76.82,78.34,75.85,78.29,448229,0
2016-06-24,74.65,74.97,70.77,71.76,3679712,0
2016-06-27,71,71,65.33,65.58,1039682,0
2016-06-28,66.39,68.35,66.39,68.31,785109,0
2016-06-29,68.8,69.21,67.34,68.54,468401,0
2016-06-30,68.49,69.26,68.09,69.19,514790,0
2016-07-01,68.96,71.16,68.04,70.29,478518,0
2016-07-05,69.74,70.09,69,69.69,362521,0
2016-07-06,69.35,69.49,68.735,69.17,361936,0
2016-07-07,69.6,70.23,69.39,70.23,333303,0
2016-07-08,71,71.26,70.44,71.04,381213,0
2016-07-11,71.3,71.77,71,71.34,293595,0
2016-07-12,71.94,72.64,71.61,72.13,228821,0
2016-07-13,72.25,72.7623,71.76,72.06,270328,0
2016-07-14,72.81,72.81,71.7,72.03,229340,0
2016-07-15,72.18,72.83,71.37,72.07,334649,0
2016-07-18,72.23,72.34,70.56,71.4,238420,0
2016-07-19,71.05,72.39,71.05,71.88,194222,0
2016-07-20,72.47,72.88,71.82,72.78,586923,0
2016-07-21,72.72,72.752,70.99,71.2,257162,0
2016-07-22,71.1,72.56,70.601,72.52,279389,0
2016-07-25,72.23,73.2,71.96,72.42,438406,0
2016-07-26,77.9,78.17,75.1,77.91,1422487,0
2016-07-27,78,78.01,76.51,76.79,486120,0
2016-07-28,76.95,76.95,75.79,75.82,254424,0
2016-07-29,75.74,76.98,74.985,76.28,366311,0
2016-08-01,76.47,77.359,75.92,76.67,267798,0
2016-08-02,76.65,76.7825,75.23,75.43,461057,0
2016-08-03,75.3,75.822,74.9,75.52,479893,0
2016-08-04,75.5,77.1,74.62,76.99,534385,0
2016-08-05,77,77.26,75.68,77.25,740728,0
2016-08-08,77.16,78.04,76.53,77.83,348207,0
2016-08-09,78.14,78.485,77.1,77.31,231646,0
2016-08-10,77.42,77.65,77.0201,77.3,241580,0
2016-08-11,77.63,78.09,77.265,77.97,183729,0
2016-08-12,77.76,78.92,77.76,78.53,224751,0
2016-08-15,78.69,79.11,78.45,78.46,176116,0
2016-08-16,78.06,78.3,77.38,77.71,142102,0
2016-08-17,77.68,78.41,77.24,77.68,160280,0
2016-08-18,77.49,77.9,77.37,77.74,141105,0
2016-08-19,77.36,78.04,77.25,77.86,125227,0
2016-08-22,77.79,77.94,77.085,77.85,134729,0
2016-08-23,78.25,78.74,77.85,77.95,195276,0
2016-08-24,77.77,78.2,77.02,77.14,171434,0
2016-08-25,77.06,77.71,76.78,77.38,102783,0
2016-08-26,77.47,78.08,76.99,77.5,107597,0
2016-08-29,77.84,77.9882,77.38,77.85,114026,0
2016-08-30,77.87,78.51,77.45,78.38,158176,0
2016-08-31,78.16,78.42,77.56,77.61,180315,0
2016-09-01,77.5,78.265,77.33,77.9,133833,0
2016-09-02,78.14,78.87,77.97,78.81,130974,0
2016-09-06,78.74,78.96,78.401,78.78,102536,0
2016-09-07,78.59,79.25,78.41,79.24,114063,0
2016-09-08,78.93,79.43,78.59,79.37,186872,0
2016-09-09,78.78,79.5,78.08,78.16,318351,0
2016-09-12,77.71,79.1,77.15,78.95,270376,0
2016-09-13,78.21,78.62,77.43,77.54,232241,0
2016-09-14,77.76,77.85,77.025,77.38,197641,0
2016-09-15,77.39,79.07,77.04,78.96,164792,0
2016-09-16,78.76,78.9,78.09,78.21,286300,0
2016-09-19,78.41,79,78.09,78.53,153410,0
2016-09-20,78.77,80.08,78.46,79.75,374889,0
2016-09-21,79.83,81.23,79.77,81.15,218734,0
2016-09-22,81.6,82.18,81.055,81.94,200631,0
2016-09-23,81.57,81.98,80.8511,80.97,148332,0
2016-09-26,80.64,81.36,79.511,80.83,120844,0
2016-09-27,80.59,81.55,80.27,81.25,142554,0
2016-09-28,81.25,82.1,81,81.92,165978,0
2016-09-29,81.84,82.2,81.11,81.25,208406,0
2016-09-30,81.35,82.12,80.855,81.83,267126,0
2016-10-03,81.53,82.869,81.51,82.73,212857,0
2016-10-04,83.11,83.48,81.9,82.33,287556,0
2016-10-05,82.81,84.43,82.67,83.62,450137,0
2016-10-06,83.31,83.9406,82,83.47,167641,0
2016-10-07,83.24,83.89,82.245,82.75,396770,0
2016-10-10,82.92,83.93,82.7,82.74,216821,0
2016-10-11,82.5,83.73,82.16,83.66,340005,0
2016-10-12,83.88,84.36,82.11,83.81,449264,0
2016-10-13,83.03,83.34,82.26,83.09,306089,0
2016-10-14,83.19,84.81,83.09,83.13,284834,0
2016-10-17,83.02,84.12,82.95,83.53,216527,0
2016-10-18,84.14,84.158,82.77,82.84,218230,0
2016-10-19,83.12,84.75,82.6,84.51,460780,0
2016-10-20,84.43,84.43,81.72,82.36,438275,0
2016-10-21,79.84,80.97,76.74,80.88,1166603,0
2016-10-24,82.26,83.49,81.47,81.5,396929,0
2016-10-25,81.81,81.81,80.9,81.47,374676,0
2016-10-26,81.34,82.2,80.3,80.75,419605,0
2016-10-27,81.06,81.13,79.815,80,649027,0
2016-10-28,80.07,80.9,79.34,79.98,307408,0
2016-10-31,79.96,80.05,79.34,79.55,227407,0
2016-11-01,79.5,79.8,79.02,79.11,420411,0
2016-11-02,79.26,79.73,78.11,78.26,341927,0
2016-11-03,78.42,79.11,78.085,78.18,209765,0
2016-11-04,78,78.95,77.47,78.13,278228,0
2016-11-07,78.89,79.97,78.89,79.52,255199,0
2016-11-08,79.5,79.5,78.58,78.76,263194,0
2016-11-09,78.53,78.55,76.51,77.39,603855,0
2016-11-10,78.12,78.5557,74.39,74.62,1047271,0
2016-11-11,74.51,75.51,74.21,75.18,276182,0
2016-11-14,75.28,75.94,73.48,73.68,404223,0
2016-11-15,73.77,75.85,73.23,75.34,460745,0
2016-11-16,75.33,76.21,74.695,76.15,384124,0
2016-11-17,76.33,76.56,75.7,76.03,439642,0
2016-11-18,75.93,76.94,75.305,76.49,456624,0
2016-11-21,76.78,77.33,76.27,76.89,385903,0
2016-11-22,77.26,77.47,76.48,77.23,252206,0
2016-11-23,77.07,77.55,76.99,77.44,202890,0
2016-11-25,77.73,77.73,77.18,77.3,66617,0
2016-11-28,77.41,77.68,75.32,75.57,373176,0
2016-11-29,75.71,76.01,74.62,74.69,351428,0
2016-11-30,72.46,73.37,70.64,71.72,1075962,0
2016-12-01,71.17,71.88,71.1,71.79,571306,0
2016-12-02,71.27,71.6,70.57,70.59,303584,0
2016-12-05,70.88,72.35,70.6,71.83,308202,0
2016-12-06,72,72.64,70.63,72.12,295359,0
2016-12-07,72.39,74.095,72.08,73.87,269340,0
2016-12-08,74.02,75.3,73.67,75,258151,0
2016-12-09,75.49,75.49,74.17,74.35,184791,0
2016-12-12,73.05,74.36,73.05,73.88,298577,0
2016-12-13,73.95,74.945,73.64,73.72,228494,0
2016-12-14,73.47,74.405,72.97,73.14,197369,0
2016-12-15,72.9,74.95,72.45,73.58,275454,0
2016-12-16,73.49,74.06,72.93,72.98,257143,0
2016-12-19,73.22,74.26,72.9904,73.93,190917,0
2016-12-20,73.93,74.24,73.48,74,241598,0
2016-12-21,74.19,74.19,73.35,73.37,225652,0
2016-12-22,73.67,73.67,72.77,73.14,291771,0
2016-12-23,72.88,74.06,72.5401,73.3,178795,0
2016-12-27,73.05,73.53,72.42,72.5,383373,0
2016-12-28,72.8,72.93,71.87,72.33,228092,0
2016-12-29,72.57,72.99,71.92,72.37,314768,0
2016-12-30,72.25,73.4799,71.835,72.43,196305,0
2017-01-03,72.54,73.75,72.54,73.06,365078,0
2017-01-04,73.4,74.48,73.4,73.79,309926,0
2017-01-05,73.76,74.2,73.14,73.93,359183,0
2017-01-06,73.93,74.085,73.61,73.82,311778,0
2017-01-09,73.81,74.31,73.81,73.915,393747,0
2017-01-10,73.94,74.01,72.57,73.03,279792,0
2017-01-11,73,73.13,72.38,73.08,260880,0
2017-01-12,72.85,73.71,72.32,73.32,175328,0
2017-01-13,73.26,73.47,72.77,73.02,152578,0
2017-01-17,72.9,73.37,72.24,72.83,162089,0
2017-01-18,72.98,73.13,72.42,72.91,414933,0
2017-01-19,72.94,73.51,72.29,72.74,290870,0
2017-01-20,72.88,72.88,71.98,72.23,161242,0
2017-01-23,71.86,72.46,71.86,72.2,259042,0
2017-01-24,72.18,72.7375,71.83,72.585,284005,0
2017-01-25,72.59,73.57,72.41,72.87,383406,0
2017-01-26,73.2,73.2,71.47,71.56,382357,0
2017-01-27,71.38,71.78,71.15,71.65,188819,0
2017-01-30,71.58,71.67,70.84,71.63,254953,0
2017-01-31,71.29,71.86,71.21,71.52,243498,0
2017-02-01,71.45,72.18,70.51,71.24,333608,0
2017-02-02,71.16,71.8199,70.78,71.22,399218,0
2017-02-03,71.38,72.07,70.7756,71.97,453631,0
2017-02-06,72.19,72.61,71.68,72.43,488482,0
2017-02-07,72.55,72.76,71.83,72.47,419129,0
2017-02-08,72.99,77.48,72.3,76.9,1076412,0
2017-02-09,77.44,80.36,77.22,79.77,948543,0
2017-02-10,79.21,80.48,78.4,80.25,683703,0
2017-02-13,80,80.4706,79.08,79.87,453404,0
2017-02-14,79.28,79.8,79.28,79.76,342253,0
2017-02-15,79.95,80.55,79.09,80.54,245900,0
2017-02-16,80.17,80.59,79.91,80.56,204597,0
2017-02-17,80.53,81.96,80.47,81.92,321865,0
2017-02-21,82.15,83.58,82.15,83.2,418864,0
2017-02-22,82.76,83.48,82.615,82.99,241447,0
2017-02-23,83.2,83.76,82.49,83.42,189461,0
2017-02-24,83.21,83.54,82.885,83.45,235805,0
2017-02-27,83.65,83.65,82.77,82.9,428092,0
2017-02-28,82.6,83.54,81.93,82.78,519099,0
2017-03-01,83.45,83.95,82.3578,83.44,303829,0
2017-03-02,83.02,83.96,81.84,82.7,656882,0
2017-03-03,82.87,83.49,82.34,83.17,358453,0
2017-03-06,82.85,83.16,82.69,82.95,201505,0
2017-03-07,82.9,83.47,81.12,82.97,141604,0
2017-03-08,82.95,83.39,82.29,82.37,171672,0
2017-03-09,82.42,82.7,81.95,82.58,215232,0
2017-03-10,82.24,82.99,82.15,82.65,139910,0
2017-03-13,82.84,83.04,82.4,82.96,125375,0
2017-03-14,82.17,83.8,81.31,83.22,502219,0
2017-03-15,83.73,84.11,83.41,83.87,650603,0
2017-03-16,84.1,84.11,83.28,83.56,271593,0
2017-03-17,83.58,83.75,82.78,83.49,270130,0
2017-03-20,84.08,84.08,82.92,83.45,298949,0
2017-03-21,83.61,83.671,82.41,82.6,297062,0
2017-03-22,82.61,83.19,82.27,83.16,250779,0
2017-03-23,83.06,83.48,82.52,83.39,246110,0
2017-03-24,83.62,83.83,83.16,83.54,211428,0
2017-03-27,82.8,84.03,82.26,83.81,398292,0
2017-03-28,83.8,84.48,83.5775,84.38,210812,0
2017-03-29,84.38,85,84.09,84.83,327657,0
2017-03-30,85,85.5,84.73,85.37,217131,0
2017-03-31,85.32,85.97,85.31,85.52,263004,0
2017-04-03,85.75,85.9962,84.59,85.16,345026,0
2017-04-04,85.11,85.126,84.4,84.73,316352,0
2017-04-05,85.05,85.38,84.07,84.28,379660,0
2017-04-06,84.67,85.3255,84.45,84.7,215573,0
2017-04-07,84.99,85.06,84.12,84.9,284642,0
2017-04-10,85.17,85.79,84.95,85.5,321165,0
2017-04-11,85.48,86.349,85.16,85.78,260967,0
2017-04-12,85.42,85.83,85.16,85.2,332300,0
2017-04-13,85.03,85.595,84.52,84.58,220102,0
2017-04-17,84.8,85.355,84.11,84.73,309687,0
2017-04-18,84.38,85.25,84.35,84.97,194858,0
2017-04-19,85.02,85.37,84.92,85.14,173487,0
2017-04-20,85.5,85.9,84.83,85.31,332538,0
2017-04-21,85.27,85.43,84.17,84.82,297284,0
2017-04-24,85.5,85.81,85.07,85.51,337448,0
2017-04-25,85.75,85.96,84.47,84.67,370943,0
2017-04-26,84.67,84.67,81.19,83.3,840245,0
2017-04-27,83.46,84.59,83.25,83.46,451049,0
2017-04-28,83.65,83.65,82.39,82.62,288462,0
2017-05-01,82.95,84.01,82.72,84,269931,0
2017-05-02,84.22,84.77,83.94,84.63,337280,0
2017-05-03,84.64,84.64,83.18,83.84,215188,0
2017-05-04,83.82,84.68,83.82,84.38,242655,0
2017-05-05,84.55,84.9799,83.595,84.71,254260,0
2017-05-08,84.91,85,83.99,84.59,140720,0
2017-05-09,84.7,85.2106,84.42,84.62,153245,0
2017-05-10,84.68,85.42,84.62,85.31,189907,0
2017-05-11,84.94,85.2,84.11,84.64,136671,0
2017-05-12,84.65,84.66,83.74,83.91,129911,0
2017-05-15,83.96,84.88,83.92,84.47,141216,0
2017-05-16,84.79,84.875,83.91,84.08,185792,0
2017-05-17,83.7,83.865,82.37,82.52,206778,0
2017-05-18,82.52,83.1499,82.09,82.72,164567,0
2017-05-19,82.6,83.63,82.6,83.46,96778,0
2017-05-22,83.74,84.54,83.53,84.42,170275,0
2017-05-23,84.42,84.49,83.75,83.83,97615,0
2017-05-24,83.94,84.93,83.62,84.76,180063,0
2017-05-25,85,85.36,84.39,84.48,160319,0
2017-05-26,84.48,85.2,84.17,84.44,136324,0
2017-05-30,84.44,85.24,84.04,84.86,129237,0
2017-05-31,85.05,87.35,85.04,87.23,344802,0
2017-06-01,87.43,89,87.27,88.66,288425,0
2017-06-02,88.99,89.14,87.86,88.3,204460,0
2017-06-05,88.5,89.73,88.02,89.6,249578,0
2017-06-06,89.68,90.23,89.01,89.4,339483,0
2017-06-07,89.68,89.91,88.79,88.89,233752,0
2017-06-08,89.26,89.755,87.83,87.88,220764,0
2017-06-09,88.13,88.39,85.89,86.71,275522,0
2017-06-12,86.6,87.17,85.42,86.77,168477,0
2017-06-13,86.88,88.11,86.52,87.85,173076,0
2017-06-14,87.96,88,87.31,87.98,125717,0
2017-06-15,87.3,88.76,86.99,88.71,135249,0
2017-06-16,88.4,88.4,87.05,87.61,282569,0
2017-06-19,87.7,88.55,87.35,87.88,153630,0
2017-06-20,87.6,88.13,86.7,86.77,214736,0
2017-06-21,86.6,87.35,86.575,86.73,242112,0
2017-06-22,86.5,87.1,85.63,86.56,149413,0
2017-06-23,86.39,88.125,86.39,88.06,340930,0
2017-06-26,88.79,89.67,88.24,88.67,219039,0
2017-06-27,88.46,88.46,86.87,87.24,180613,0
2017-06-28,87.4,87.78,86.5,87.55,142537,0
2017-06-29,87.54,87.96,85.85,86.82,136787,0
2017-06-30,87.26,88.13,86.65,87.37,175855,0
2017-07-03,87.56,87.56,85.83,86.23,106886,0
2017-07-05,86.24,88.01,86.24,87.74,152772,0
2017-07-06,87.42,87.74,85.67,86.3,290191,0
2017-07-07,86.5,87.85,85.83,87.185,238399,0
2017-07-10,87.58,87.93,86.64,87.24,204503,0
2017-07-11,87.34,88.76,86.94,88.76,246349,0
2017-07-12,89.21,91.2,89.21,90.73,310917,0
2017-07-13,90.72,91.5,90.31,90.51,303993,0
2017-07-14,90.69,91.68,90.38,90.94,163513,0
2017-07-17,90.93,90.94,89.81,89.86,191370,0
2017-07-18,89.42,90.05,89.08,89.24,229268,0
2017-07-19,90.23,92,89.9,91.07,306231,0
2017-07-20,91.43,91.61,90.25,91.36,126092,0
2017-07-21,91.21,91.805,90.67,90.83,128706,0
2017-07-24,91.04,92.58,90.56,92.28,358523,0
2017-07-25,92.68,94.27,90.43,92.83,451300,0
2017-07-26,92.85,94.385,90.57,94.2,584482,0
2017-07-27,94.38,96,94.31,95.46,314683,0
2017-07-28,95.18,96.021,94.19,95.59,261587,0
2017-07-31,95.96,96.95,95.45,96.64,430688,0
2017-08-01,96.6,97.17,95.27,97.06,362925,0
2017-08-02,97.14,97.33,96.11,97.26,288289,0
2017-08-03,97.12,97.62,96.2,97.19,190950,0
2017-08-04,96.95,97.55,96.37,96.82,242096,0
2017-08-07,96.78,97.11,96.48,96.83,201080,0
2017-08-08,96.93,97.77,95.97,96.07,333646,0
2017-08-09,95.54,96.68,93.64,96.23,322781,0
2017-08-10,95.99,97.045,95.19,95.27,150344,0
2017-08-11,95.15,96.72,95.15,95.57,291152,0
2017-08-14,95.86,97.92,95.19,96.74,366817,0
2017-08-15,96.67,97,95.52,96.61,231003,0
2017-08-16,97.03,97.5,95.1598,97.08,265534,0
2017-08-17,96.89,97.12,95.89,96.02,167454,0
2017-08-18,95.76,95.8399,95.03,95.19,139525,0
2017-08-21,95.41,96.43,95.3,96.4,252418,0
2017-08-22,96.94,97.22,96.63,96.88,246500,0
2017-08-23,96.2,96.79,96.18,96.64,168574,0
2017-08-24,96.9,97.5,95.89,96.02,160224,0
2017-08-25,96.58,96.88,95.24,95.46,276795,0
2017-08-28,96,97.19,96,97.16,166364,0
2017-08-29,96.36,97.58,96.36,97.32,227429,0
2017-08-30,97.33,97.68,96.78,97.43,287501,0
2017-08-31,97.7,98.365,97.22,98.27,174776,0
2017-09-01,98.45,98.55,97.57,97.65,176904,0
2017-09-05,97.16,97.28,95.98,96.85,182421,0
2017-09-06,97,97,96.02,96.69,191753,0
2017-09-07,96.69,97.68,96.51,97.36,184711,0
2017-09-08,97.39,97.7,96.64,97.09,193416,0
2017-09-11,98,98.485,97.37,97.43,267259,0
2017-09-12,97.5,98.2,96.91,98.14,256328,0
2017-09-13,98.19,98.55,97.87,98.04,365155,0
2017-09-14,97.93,98.83,97.63,98.4,250112,0
2017-09-15,98.2,99.04,98.15,98.68,293395,0
2017-09-18,98.51,99.53,98.49,99.03,201434,0
2017-09-19,99.06,99.38,97.94,98.02,149477,0
2017-09-20,97.35,97.81,95.25,95.9,400487,0
2017-09-21,96.05,96.14,95.25,95.98,295876,0
2017-09-22,95.75,96.44,94.76,95.98,258295,0
2017-09-25,95.55,95.6,93.49,94.63,381996,0
2017-09-26,94.96,94.98,93.41,94.11,341242,0
2017-09-27,94.15,96.3115,93.53,94.25,326822,0
2017-09-28,93.97,94.23,93.56,94.05,211964,0
2017-09-29,94.35,95.07,94.13,94.79,257576,0
2017-10-02,94.85,95.29,94.015,94.6,213127,0
2017-10-03,94.61,97.2016,94.47,95.07,273438,0
2017-10-04,94.94,95.44,94.435,95.23,197832,0
2017-10-05,95.72,96.5,95.025,96.33,186038,0
2017-10-06,96.32,97.4,95.96,97.38,215709,0
2017-10-09,97.37,99.33,97,99.19,275972,0
2017-10-10,99.01,99.93,98.63,99.35,300781,0
2017-10-11,99.01,99.98,98.521,99.72,703422,0
2017-10-12,99.48,99.755,98.19,98.35,300132,0
2017-10-13,98.37,98.75,95.45,96.28,457963,0
2017-10-16,96.64,97.01,94.83,95.16,365379,0
2017-10-17,95.23,96.97,95.09,96.37,340963,0
2017-10-18,96.55,96.8,96.25,96.68,275679,0
2017-10-19,96.73,97.12,95.51,96.78,372944,0
2017-10-20,100,101.067,96.755,98.71,398294,0
2017-10-23,99.41,100.67,99.1861,99.98,477048,0
2017-10-24,99.76,99.86,97.8,98.55,372579,0
2017-10-25,98.51,99.715,96.13,96.95,345060,0
2017-10-26,96.96,98.54,96.72,98.18,276675,0
2017-10-27,98.21,98.56,97.51,98.28,241250,0
2017-10-30,98.17,98.47,96.005,96.12,274513,0
2017-10-31,96.14,97.11,95.7,96.64,320013,0
2017-11-01,97.11,98.54,96.39,97.19,372752,0
2017-11-02,96.87,97.06,93.51,93.92,770797,0
2017-11-03,94.05,94.89,93.27,93.68,631029,0
2017-11-06,93.48,93.6911,91.51,91.6,690893,0
2017-11-07,91.8,91.8,90.3,90.34,530129,0
2017-11-08,90,92.05,87.34,91.79,1248372,0
2017-11-09,91.31,92.1,90.29,90.64,304470,0
2017-11-10,90.13,91.513,89.5214,90.7,304863,0
