Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,29,29.26,28.53,28.79,282791,0
2005-02-28,28.63,28.73,27.92,28.33,269441,0
2005-03-01,28.1,28.98,28.1,28.56,168185,0
2005-03-02,28.54,28.76,28.21,28.22,130615,0
2005-03-03,28.54,28.65,28.1,28.39,149605,0
2005-03-04,28.14,28.5,28,28.37,187161,0
2005-03-07,27.91,28.5,27.91,28.33,268707,0
2005-03-08,28.13,28.33,27.7,27.88,184200,0
2005-03-09,27.71,27.9,27.12,27.32,291756,0
2005-03-10,27.26,27.4,27.1,27.22,160594,0
2005-03-11,27.5,27.52,27.19,27.34,148103,0
2005-03-14,27.35,27.59,26.94,27.12,109003,0
2005-03-15,26.95,27.45,26.95,27.16,113187,0
2005-03-16,26.99,27.49,26.88,27.3,229311,0
2005-03-17,27.44,27.81,27.27,27.41,160524,0
2005-03-18,27.3,27.63,27.08,27.25,179706,0
2005-03-21,26.99,27.3,26.77,26.82,152441,0
2005-03-22,26.75,27.37,26.75,27.02,94044,0
2005-03-23,27.25,27.25,26.92,27.03,121864,0
2005-03-24,27,27.12,26.75,27,142032,0
2005-03-28,26.87,27.11,26.87,27.07,81957,0
2005-03-29,27.3,27.57,26.52,26.56,255657,0
2005-03-30,27,27.31,26.8,27.05,185231,0
2005-03-31,27.13,27.63,26.93,27.38,177536,0
2005-04-01,27.19,27.65,26.94,27,190295,0
2005-04-04,26.89,27.21,26.54,27.14,93682,0
2005-04-05,26.99,27.37,26.9,27.35,51702,0
2005-04-06,27.1,27.78,27.1,27.69,116904,0
2005-04-07,27.51,27.91,27.25,27.49,196845,0
2005-04-08,27.45,27.57,27.08,27.23,137390,0
2005-04-11,27.11,27.44,26.99,27.01,272452,0
2005-04-12,27,27.3,26.81,27.07,242279,0
2005-04-13,27.14,27.43,27.05,27.42,263796,0
2005-04-14,27.18,28.47,27.18,28.3,431085,0
2005-04-15,28.4,28.42,27.81,28.07,408830,0
2005-04-18,27.98,28.32,27.48,28.2,226656,0
2005-04-19,28.21,28.65,28.06,28.58,119133,0
2005-04-20,28.29,28.8,28.29,28.69,143936,0
2005-04-21,28.9,29.75,28.75,29.68,189410,0
2005-04-22,29.6,29.75,28.91,29.21,288955,0
2005-04-25,29.18,29.38,28.81,29.08,110636,0
2005-04-26,29,29.1,28.58,28.66,129384,0
2005-04-27,28.58,28.61,28.1,28.5,187237,0
2005-04-28,28.16,28.22,27.9,27.95,84798,0
2005-04-29,28.17,28.38,27.73,27.94,84781,0
2005-05-02,27.98,28.2,27.87,27.88,104660,0
2005-05-03,28,28.11,27.71,27.87,144097,0
2005-05-04,27.91,27.98,27.71,27.79,99292,0
2005-05-05,27.9,28.02,27.75,27.78,102427,0
2005-05-06,27.79,27.87,27.12,27.15,282625,0
2005-05-09,27.1,27.18,26.5,26.69,259276,0
2005-05-10,26.47,26.63,25.97,26.05,178833,0
2005-05-11,26.09,26.6,25.83,26.23,216910,0
2005-05-12,24.18,24.95,21.52,23.61,2074496,0
2005-05-13,23.49,24,22.6,23.02,332465,0
2005-05-16,22.59,22.9,22.57,22.8,191552,0
2005-05-17,22.69,22.72,22.36,22.47,212688,0
2005-05-18,22.47,23.2,22.46,23.2,277104,0
2005-05-19,23.14,23.53,22.98,23.5,176664,0
2005-05-20,23.25,23.35,22.85,23.01,154314,0
2005-05-23,23.37,23.4,22.91,23.2,122459,0
2005-05-24,23.04,23.71,23.04,23.61,146842,0
2005-05-25,23.62,23.71,23.15,23.52,169641,0
2005-05-26,23.58,24.02,23.26,23.34,339202,0
2005-05-27,23.45,23.52,23.3,23.35,281438,0
2005-05-31,23.25,23.35,22.9,22.93,295444,0
2005-06-01,22.9,22.91,21.85,22.06,533315,0
2005-06-02,21.99,22.28,21.85,21.91,391651,0
2005-06-03,21.83,22.08,21.71,22.07,218264,0
2005-06-06,21.86,22.03,21.65,22.01,266247,0
2005-06-07,21.75,22,21.62,21.79,289917,0
2005-06-08,21.84,21.88,21.57,21.58,207581,0
2005-06-09,21.5,21.5,21,21.08,233159,0
2005-06-10,20.99,21.18,20.84,20.85,168166,0
2005-06-13,20.83,22.2,20.82,22.03,591839,0
2005-06-14,22.1,23.1,22,22.97,402746,0
2005-06-15,23.26,23.51,23.04,23.5,719602,0
2005-06-16,23.63,24.07,23.5,24,256739,0
2005-06-17,24,24.06,23.33,23.79,314635,0
2005-06-20,24.14,24.5,23.98,24.34,351904,0
2005-06-21,24.25,25.48,24.25,25.15,548006,0
2005-06-22,25.48,25.48,25,25,290292,0
2005-06-23,25.07,25.09,24.9,25,412187,0
2005-06-24,25.07,25.48,24.88,25.32,320274,0
2005-06-27,25.4,25.4,25.02,25.27,176553,0
2005-06-28,25.46,26.19,25.11,26,526568,0
2005-06-29,26,26,25.18,25.2,533123,0
2005-06-30,25.21,26,25.21,25.46,581449,0
2005-07-01,25.57,26.05,25.28,25.52,193460,0
2005-07-05,25.75,26.06,25.31,25.69,296952,0
2005-07-06,25.63,25.84,25.45,25.52,239880,0
2005-07-07,25.25,25.62,25.02,25.29,375729,0
2005-07-08,25,26,25,25.95,349332,0
2005-07-11,25.25,25.4,23.82,24.48,1515435,0
2005-07-12,24.23,24.94,24.16,24.87,475090,0
2005-07-13,24.79,25.1,24.62,24.76,327183,0
2005-07-14,24.75,25,24.4,24.47,241923,0
2005-07-15,24.43,24.71,24.2,24.31,478111,0
2005-07-18,24.29,24.34,23.95,24.19,264131,0
2005-07-19,24.19,24.64,24.08,24.44,271053,0
2005-07-20,24.35,24.63,23.97,24.23,402867,0
2005-07-21,24.11,24.15,23.4,23.66,688212,0
2005-07-22,23.63,23.99,23.4,23.73,166113,0
2005-07-25,23.63,24.07,23.63,23.76,132690,0
2005-07-26,23.7,23.98,23.65,23.9,178777,0
2005-07-27,23.96,24,23.81,23.97,185745,0
2005-07-28,24.04,24.04,23.57,23.77,182023,0
2005-07-29,23.7,23.86,23.42,23.44,230383,0
2005-08-01,23.45,23.74,23.14,23.33,209454,0
2005-08-02,23.51,23.51,23.25,23.31,317742,0
2005-08-03,23.25,23.4,23.2,23.3,274674,0
2005-08-04,23.2,23.37,23.12,23.34,78362,0
2005-08-05,23.47,23.48,23.02,23.24,95196,0
2005-08-08,23.3,23.9,23.3,23.46,163169,0
2005-08-09,23.45,23.79,23.41,23.77,164264,0
2005-08-10,23.97,23.97,23.63,23.7,200958,0
2005-08-11,23.75,23.9,23.57,23.6,96102,0
2005-08-12,23.48,23.67,23.3,23.41,113231,0
2005-08-15,23.26,23.31,23,23.14,97840,0
2005-08-16,22.99,23.15,22.97,23.1,152355,0
2005-08-17,23.1,23.15,22.7,22.85,175557,0
2005-08-18,22.73,23.12,22.72,23,147031,0
2005-08-19,23,23.22,22.86,23,95109,0
2005-08-22,22.94,23.3,22.76,23.23,104087,0
2005-08-23,23.19,23.48,22.98,23.4,145600,0
2005-08-24,23.34,23.41,23.06,23.25,137870,0
2005-08-25,23.09,23.35,22.89,23.13,70664,0
2005-08-26,23.23,23.33,23,23.15,107487,0
2005-08-29,23.03,23.31,22.98,23.18,162807,0
2005-08-30,23.25,23.25,22.65,22.95,140469,0
2005-08-31,23.08,23.12,22.7,22.76,410896,0
2005-09-01,22.67,22.88,22.36,22.45,392820,0
2005-09-02,22.34,22.39,21.74,21.8,208399,0
2005-09-06,21.75,22.22,21.71,22,165483,0
2005-09-07,22,22.79,21.77,22.65,278728,0
2005-09-08,22.65,22.76,22.39,22.45,194017,0
2005-09-09,22.3,22.57,22.24,22.26,130075,0
2005-09-12,22.11,22.95,21.99,22.66,329648,0
2005-09-13,22.47,22.8,22.41,22.75,305862,0
2005-09-14,22.6,22.76,22.49,22.55,313063,0
2005-09-15,22.5,22.65,22.46,22.63,338932,0
2005-09-16,22.47,22.77,22.46,22.75,249197,0
2005-09-19,22.75,23.01,22.48,22.49,306715,0
2005-09-20,22.38,22.38,21.85,22.15,261541,0
2005-09-21,22.04,22.09,20.87,21.28,339871,0
2005-09-22,21.37,21.37,20.86,21.28,185733,0
2005-09-23,21.15,21.15,20.86,20.96,110249,0
2005-09-26,20.88,20.95,19.39,20.01,2192952,0
2005-09-27,20,20.93,19.69,20.01,856817,0
2005-09-28,19.75,20.7,19.75,20.23,415016,0
2005-09-29,20.46,20.49,20.2,20.34,145859,0
2005-09-30,20.23,20.96,20.23,20.64,169107,0
2005-10-03,20.89,21.16,20.4,21.15,271748,0
2005-10-04,21,21.55,20.81,21,225815,0
2005-10-05,21.05,21.28,20.79,20.89,193036,0
2005-10-06,20.87,21.03,20.51,20.68,184919,0
2005-10-07,20.75,20.82,20.15,20.26,235613,0
2005-10-10,20.1,20.18,19.58,19.7,313746,0
2005-10-11,15.97,17.55,15.55,17.22,4807367,0
2005-10-12,17.1,17.32,16.73,17.2,581617,0
2005-10-13,17.09,17.28,17.01,17.16,303603,0
2005-10-14,17.26,17.9,17.26,17.85,280797,0
2005-10-17,17.7,18.24,17.53,18.12,397487,0
2005-10-18,18.1,18.1,17.74,17.99,241884,0
2005-10-19,17.95,18.29,17.5,17.95,373578,0
2005-10-20,17.85,18.17,17.44,17.75,287306,0
2005-10-21,17.7,17.97,17.57,17.82,212997,0
2005-10-24,17.75,17.83,17.63,17.68,152939,0
2005-10-25,17.5,17.77,17.5,17.7,502777,0
2005-10-26,17.57,17.74,17.45,17.63,143227,0
2005-10-27,17.51,18.1,17.46,17.5,183789,0
2005-10-28,17.48,17.58,17.48,17.48,314538,0
2005-10-31,17.38,18.17,17.35,17.95,382192,0
2005-11-01,17.95,18.14,17.5,18.03,257968,0
2005-11-02,18,18.37,17.84,17.94,270895,0
2005-11-03,18.12,18.23,17.7,17.98,187690,0
2005-11-04,18.02,18.06,17.75,17.98,118992,0
2005-11-07,17.74,18.15,17.74,18,203683,0
2005-11-08,17.99,17.99,17.75,17.8,97868,0
2005-11-09,17.79,18.01,17.6,17.74,170395,0
2005-11-10,17.57,17.77,17.49,17.52,213972,0
2005-11-11,17.5,17.65,17.45,17.55,146708,0
2005-11-14,17.48,17.67,17.44,17.6,111735,0
2005-11-15,17.42,17.52,16.92,16.99,253594,0
2005-11-16,16.97,17.29,16.79,17.23,159625,0
2005-11-17,17.29,17.95,17.29,17.61,280384,0
2005-11-18,17.7,17.81,17.41,17.55,86212,0
2005-11-21,17.49,17.61,17.25,17.51,113935,0
2005-11-22,17.46,17.5,17.25,17.46,135345,0
2005-11-23,17.5,18,17.41,17.95,173980,0
2005-11-25,17.85,18.14,17.71,18.11,71334,0
2005-11-28,18.09,18.25,17.79,18.21,237719,0
2005-11-29,18.25,18.38,17.81,17.86,121720,0
2005-11-30,17.79,18.38,17.77,18.02,243542,0
2005-12-01,18.12,18.12,17.1,17.19,289200,0
2005-12-02,17.09,17.46,16.83,17.41,176197,0
2005-12-05,17.2,17.68,17.2,17.52,178545,0
2005-12-06,17.5,18,17.41,17.72,179435,0
2005-12-07,17.5,17.77,17.31,17.5,182275,0
2005-12-08,17.59,17.6,17.24,17.52,121912,0
2005-12-09,17.44,17.54,17.16,17.28,173836,0
2005-12-12,17.25,17.42,17.24,17.35,262939,0
2005-12-13,17.3,17.4,17.25,17.32,254212,0
2005-12-14,17.3,17.42,17.24,17.32,196218,0
2005-12-15,17.24,17.46,17.24,17.43,112100,0
2005-12-16,17.45,17.69,17.36,17.63,208601,0
2005-12-19,17.49,17.59,17.13,17.41,239575,0
2005-12-20,17.26,17.5,17.02,17.04,377433,0
2005-12-21,17.1,17.2,16.91,16.93,359688,0
2005-12-22,16.91,17.05,16.74,16.9,276722,0
2005-12-23,16.84,17.04,16.81,16.84,248335,0
2005-12-27,16.67,16.84,16.4,16.49,514374,0
2005-12-28,16.45,16.7,16.4,16.48,467044,0
2005-12-29,16.41,16.58,16.3,16.39,663750,0
2005-12-30,16.25,16.39,15.99,16.11,712390,0
2006-01-03,16.26,16.43,16,16.22,349750,0
2006-01-04,16.2,16.28,15.86,15.98,455665,0
2006-01-05,15.9,16.02,15.8,15.84,319559,0
2006-01-06,15.86,16.66,15.82,16.6,599735,0
2006-01-09,16,17.4,15.85,17.22,1214868,0
2006-01-10,17.22,18.46,17.02,18.16,806760,0
2006-01-11,18.25,18.87,18.2,18.27,600560,0
2006-01-12,18.25,18.54,17.77,18,320273,0
2006-01-13,18.03,18.34,18.02,18.21,318992,0
2006-01-17,18.2,18.41,17.88,17.91,202308,0
2006-01-18,17.7,18.19,17.6,18.1,181865,0
2006-01-19,18.04,18.33,17.97,18,274990,0
2006-01-20,17.92,18.19,17.92,18.1,164261,0
2006-01-23,18.09,18.36,18.09,18.26,212286,0
2006-01-24,18.24,18.7,18.24,18.41,131093,0
2006-01-25,18.33,19.09,18.32,19.04,244951,0
2006-01-26,19.09,19.4,18.74,19.19,227465,0
2006-01-27,19.13,19.2,19,19.04,101072,0
2006-01-30,19.31,19.5,19.08,19.35,208673,0
2006-01-31,19.45,19.5,19,19.16,143010,0
2006-02-01,19.17,19.49,19.06,19.45,188185,0
2006-02-02,19.39,19.5,19.32,19.49,115447,0
2006-02-03,19.38,19.6,19.3,19.44,87407,0
2006-02-06,19.5,19.58,19.05,19.2,133302,0
2006-02-07,19.03,19.59,19.03,19.33,126972,0
2006-02-08,19.31,19.46,19.14,19.46,65212,0
2006-02-09,19.44,19.46,19.06,19.25,193103,0
2006-02-10,19.19,19.5,19.19,19.5,107695,0
2006-02-13,19.4,19.59,19.33,19.42,90477,0
2006-02-14,19.42,19.8,19.4,19.79,91560,0
2006-02-15,19.78,20,19.7,19.97,106463,0
2006-02-16,19.93,20.22,19.9,20.19,74183,0
2006-02-17,20.1,20.15,19.81,19.96,73251,0
2006-02-21,19.83,20,19.64,19.66,171205,0
2006-02-22,19.61,19.8,19.42,19.68,162361,0
2006-02-23,19.68,19.78,19.44,19.62,102305,0
2006-02-24,19.58,19.65,19.57,19.65,74256,0
2006-02-27,19.65,20.23,19.63,20.14,84844,0
2006-02-28,20.17,20.18,19.52,20.01,118899,0
2006-03-01,19.8,20.07,19.77,19.87,220162,0
2006-03-02,19.79,19.9,19.49,19.73,145680,0
2006-03-03,19.62,19.69,19.5,19.55,130906,0
2006-03-06,19.49,19.61,19.37,19.37,100571,0
2006-03-07,19.25,19.76,19.12,19.75,236977,0
2006-03-08,19.7,20.38,19.62,20.05,218900,0
2006-03-09,20,20.29,19.94,20.21,237390,0
2006-03-10,20.15,20.15,19.75,19.81,67005,0
2006-03-13,19.79,20,19.61,19.64,76890,0
2006-03-14,19.59,20.45,19.59,20.43,160432,0
2006-03-15,20.49,20.49,20.26,20.45,148558,0
2006-03-16,20.43,20.47,20.17,20.24,202021,0
2006-03-17,20.21,20.28,19.89,19.89,132019,0
2006-03-20,19.78,20.17,19.78,20,193119,0
2006-03-21,19.96,20.11,19.96,20.01,156551,0
2006-03-22,20.03,20.05,19.95,20.02,119465,0
2006-03-23,20.09,20.18,19.99,20.01,68343,0
2006-03-24,19.99,20.29,19.94,20.27,61739,0
2006-03-27,20.21,20.21,20,20.05,171689,0
2006-03-28,20.05,20.32,19.94,20.32,161635,0
2006-03-29,20.34,21.04,20.34,20.97,257836,0
2006-03-30,20.91,21.42,20.91,21.22,167431,0
2006-03-31,21.19,21.2,21,21.2,159998,0
2006-04-03,21.16,21.16,20.33,20.77,214969,0
2006-04-04,20.73,20.73,20.4,20.52,90533,0
2006-04-05,20.48,21.5,20.48,21.44,271289,0
2006-04-06,21.37,21.57,20.95,21.01,129601,0
2006-04-07,21,21.19,20.86,20.89,81030,0
2006-04-10,20.85,21.1,20.8,20.89,102656,0
2006-04-11,20.86,20.87,20.39,20.49,80332,0
2006-04-12,20.42,20.63,20.34,20.52,328694,0
2006-04-13,20.7,20.71,20.37,20.44,52560,0
2006-04-17,20.38,20.48,20.35,20.38,62204,0
2006-04-18,20.36,20.48,20.27,20.38,83664,0
2006-04-19,20.33,21.2,20.33,21.12,119306,0
2006-04-20,21.06,21.27,20.95,21.25,120795,0
2006-04-21,21.24,21.27,21,21.02,53511,0
2006-04-24,21,21.22,20.9,21.22,63911,0
2006-04-25,21.16,21.28,20.91,20.91,157273,0
2006-04-26,20.87,20.98,20.54,20.59,75697,0
2006-04-27,20.5,20.5,20.33,20.43,84661,0
2006-04-28,20.33,20.66,20.32,20.66,100518,0
2006-05-01,20.68,20.95,20.57,20.74,144225,0
2006-05-02,20.71,20.79,20.49,20.55,138586,0
2006-05-03,20.47,20.65,20.41,20.42,69213,0
2006-05-04,20.37,20.65,20.35,20.5,114566,0
2006-05-05,20.5,20.65,20.44,20.55,79885,0
2006-05-08,20.46,20.86,20.39,20.42,188130,0
2006-05-09,21.3,21.95,20.5,20.5,540018,0
2006-05-10,20.38,20.78,19.78,19.92,165177,0
2006-05-11,19.9,20.45,19.75,19.99,155433,0
2006-05-12,19.98,20.16,19.65,19.66,129868,0
2006-05-15,19.51,19.91,19.51,19.73,217000,0
2006-05-16,19.71,20.1,19.5,20.07,179826,0
2006-05-17,20,20.09,19.83,20.09,76436,0
2006-05-18,20.09,20.27,19.8,19.86,139740,0
2006-05-19,19.98,20.02,19.62,19.85,70397,0
2006-05-22,19.72,19.76,19.27,19.58,89091,0
2006-05-23,19.61,19.62,18.81,18.86,130544,0
2006-05-24,18.83,19.58,18.76,18.79,158180,0
2006-05-25,18.83,19.22,18.75,19.15,56347,0
2006-05-26,19.15,19.22,18.71,19.15,50819,0
2006-05-30,19.04,19.1,18.96,19.03,136293,0
2006-05-31,19.11,19.19,18.98,19.19,104748,0
2006-06-01,19.11,19.12,18.85,18.99,133065,0
2006-06-02,19.03,19.44,18.98,19.36,119193,0
2006-06-05,19.29,19.37,18.91,18.93,84436,0
2006-06-06,18.9,19.1,18.86,19.02,91292,0
2006-06-07,18.98,19.03,18.97,19,90015,0
2006-06-08,18.88,19.02,18.69,18.92,123699,0
2006-06-09,18.92,19.02,18.83,18.89,164162,0
2006-06-12,18.86,18.98,18.73,18.76,121615,0
2006-06-13,18.71,18.75,18.25,18.28,94316,0
2006-06-14,18.27,18.27,17.91,17.92,64313,0
2006-06-15,17.92,17.99,17.79,17.84,125643,0
2006-06-16,17.79,17.86,17.65,17.73,64988,0
2006-06-19,17.71,17.89,17.29,17.42,93502,0
2006-06-20,17.4,17.43,17.18,17.18,43416,0
2006-06-21,17.24,17.89,17.2,17.76,165477,0
2006-06-22,17.69,17.81,17.6,17.81,60070,0
2006-06-23,17.75,18.04,17.61,17.98,166797,0
2006-06-26,17.94,18.04,17.8,17.95,59612,0
2006-06-27,17.91,18.04,17.8,18.01,102063,0
2006-06-28,18,18.03,18,18,72176,0
2006-06-29,17.99,18.4,17.99,18.36,176783,0
2006-06-30,18.35,18.44,18.23,18.4,119674,0
2006-07-03,18.34,18.6,18.34,18.48,168540,0
2006-07-05,18.37,18.45,18.1,18.27,59092,0
2006-07-06,18.37,18.43,18.22,18.43,64919,0
2006-07-07,18.22,18.97,18.16,18.27,143995,0
2006-07-10,17.4,19.1,17.35,18.72,352684,0
2006-07-11,18.62,19.4,18.33,19.33,207568,0
2006-07-12,19.22,19.26,18.85,18.97,128876,0
2006-07-13,18.95,18.95,18.52,18.57,74337,0
2006-07-14,18.46,18.7,18.46,18.55,106233,0
2006-07-17,18.61,18.64,18.36,18.45,102894,0
2006-07-18,18.57,18.61,18.2,18.42,134733,0
2006-07-19,18.46,18.81,18.42,18.68,237809,0
2006-07-20,18.66,18.84,18.51,18.55,121820,0
2006-07-21,18.48,18.63,18.22,18.28,54513,0
2006-07-24,18.28,18.43,18.05,18.22,75158,0
2006-07-25,18.2,18.48,18.1,18.22,58477,0
2006-07-26,18.14,18.4,18,18.16,137759,0
2006-07-27,18.16,18.41,17.95,18.08,108445,0
2006-07-28,18.09,18.18,17.98,17.99,82182,0
2006-07-31,18.09,18.09,17.87,17.93,218324,0
2006-08-01,17.86,18.03,17.86,17.98,174428,0
2006-08-02,18.04,18.2,18,18.04,119500,0
2006-08-03,17.99,18.01,17.85,17.89,177239,0
2006-08-04,17.95,18.06,17.94,17.99,149231,0
2006-08-07,17.93,18.06,17.56,17.95,100905,0
2006-08-08,17.95,18,17.67,17.76,62814,0
2006-08-09,17.76,17.76,17.49,17.64,94931,0
2006-08-10,17.57,17.59,17.24,17.28,138245,0
2006-08-11,17.3,17.39,17.11,17.22,194072,0
2006-08-14,17.26,17.43,17.24,17.25,183701,0
2006-08-15,17.44,17.44,17.13,17.17,142951,0
2006-08-16,17.21,17.42,16.83,17,177210,0
2006-08-17,16.94,17.19,16.84,16.84,176166,0
2006-08-18,16.81,17.1,16.62,16.95,477805,0
2006-08-21,16.89,17.11,16.89,16.97,103727,0
2006-08-22,16.92,17.18,16.9,17.03,52758,0
2006-08-23,17,17.1,16.83,16.93,97613,0
2006-08-24,16.81,16.93,16.66,16.66,74867,0
2006-08-25,16.64,16.67,16.32,16.4,115602,0
2006-08-28,16.35,16.44,16.19,16.22,166653,0
2006-08-29,16.18,16.56,16.18,16.4,191616,0
2006-08-30,16.45,16.94,16.41,16.64,126682,0
2006-08-31,16.69,17.11,16.6,16.97,222121,0
2006-09-01,17.07,17.33,16.98,17.33,124509,0
2006-09-05,17.22,17.48,17.22,17.34,141525,0
2006-09-06,17.34,17.46,17.27,17.45,130389,0
2006-09-07,17.36,17.45,17.25,17.34,102722,0
2006-09-08,17.15,17.51,17.13,17.51,64231,0
2006-09-11,17.44,17.57,17.2,17.48,75076,0
2006-09-12,17.43,18.06,17.37,17.96,158946,0
2006-09-13,17.96,18.13,17.96,18.05,151314,0
2006-09-14,18.01,18.1,17.77,17.8,370902,0
2006-09-15,17.82,17.97,17.68,17.8,215287,0
2006-09-18,17.77,17.87,17.41,17.65,146248,0
2006-09-19,17.53,17.67,17.19,17.48,116100,0
2006-09-20,17.5,17.55,17.27,17.38,135167,0
2006-09-21,17.4,17.48,17.11,17.24,70546,0
2006-09-22,17.19,17.39,17.11,17.38,65104,0
2006-09-25,17.34,17.56,17.13,17.51,66265,0
2006-09-26,17.47,17.65,17.39,17.57,67503,0
2006-09-27,17.5,17.81,17.47,17.52,796351,0
2006-09-28,17.5,17.77,17.29,17.49,129910,0
2006-09-29,17.47,17.64,17.42,17.56,126175,0
2006-10-02,17.6,18.14,17.55,18.02,232997,0
2006-10-03,18.15,18.15,17.86,18.07,61299,0
2006-10-04,18.1,18.34,17.92,18.01,204818,0
2006-10-05,21.74,21.8,20.21,21.47,2420106,0
2006-10-06,21.25,22.97,21.15,22.62,1014297,0
2006-10-09,22.5,23.48,22.15,23.46,558892,0
2006-10-10,23.12,23.87,23.12,23.81,491732,0
2006-10-11,23.58,23.71,23.17,23.6,631557,0
2006-10-12,23.7,23.7,22.77,22.93,352149,0
2006-10-13,22.64,23.51,22.64,23.44,207730,0
2006-10-16,23.5,23.61,23.29,23.47,158670,0
2006-10-17,23.4,23.61,23,23.34,137204,0
2006-10-18,23.57,23.97,23.4,23.87,249140,0
2006-10-19,23.91,24.69,23.71,24.44,310204,0
2006-10-20,24.49,24.49,23.87,24.06,149890,0
2006-10-23,24.05,24.52,24.05,24.34,171887,0
2006-10-24,24,24.49,23.81,24.46,429533,0
2006-10-25,24.33,24.67,24.14,24.58,198861,0
2006-10-26,24.57,24.97,24.41,24.72,223375,0
2006-10-27,24.63,24.89,24.12,24.46,206811,0
2006-10-30,24.43,24.64,24.31,24.51,216636,0
2006-10-31,24.44,24.64,24.3,24.61,189317,0
2006-11-01,24.6,24.73,24.45,24.6,237991,0
2006-11-02,24.5,24.62,24.25,24.26,248943,0
2006-11-03,24.23,24.3,24.1,24.19,159544,0
2006-11-06,24.17,24.47,24.12,24.34,114189,0
2006-11-07,24.26,24.56,24.21,24.37,164141,0
2006-11-08,24.25,24.43,24.2,24.38,91200,0
2006-11-09,24.34,24.5,24.18,24.34,43955,0
2006-11-10,24.28,24.32,23.94,23.97,81675,0
2006-11-13,24.03,24.19,23.83,23.93,59881,0
2006-11-14,23.88,24.66,23.88,24.58,302799,0
2006-11-15,24.58,25.05,24.52,24.97,327077,0
2006-11-16,24.96,25.29,24.86,24.96,219180,0
2006-11-17,24.86,25.2,24.7,24.93,167196,0
2006-11-20,24.86,25.13,24.67,24.97,175403,0
2006-11-21,24.9,24.95,24.67,24.9,116455,0
2006-11-22,24.91,24.93,24.69,24.71,43764,0
2006-11-24,24.57,24.58,24.33,24.44,38303,0
2006-11-27,24.23,24.3,23.88,23.95,97750,0
2006-11-28,23.88,24.19,23.65,23.74,74841,0
2006-11-29,23.74,24.02,23.74,23.79,153649,0
2006-11-30,23.8,23.86,23.5,23.63,214883,0
2006-12-01,23.59,23.65,23.07,23.26,73527,0
2006-12-04,23.24,23.53,23.2,23.37,106384,0
2006-12-05,23.33,23.62,23.33,23.53,229745,0
2006-12-06,23.52,23.54,23.13,23.31,130915,0
2006-12-07,23.27,23.54,23.11,23.46,71263,0
2006-12-08,23.37,23.73,23.31,23.43,151886,0
2006-12-11,23.7,23.98,23.48,23.94,190529,0
2006-12-12,23.86,23.94,23.59,23.73,214301,0
2006-12-13,23.84,23.87,23.71,23.85,74507,0
2006-12-14,23.81,24,23.8,23.85,92679,0
2006-12-15,24,24,23.75,23.86,115239,0
2006-12-18,23.85,23.86,23.65,23.75,53378,0
2006-12-19,23.77,23.8,23.56,23.78,82335,0
2006-12-20,23.74,23.97,23.7,23.79,156863,0
2006-12-21,23.71,23.89,23.67,23.81,188824,0
2006-12-22,23.73,23.98,23.66,23.72,62178,0
2006-12-26,23.78,23.82,23.67,23.72,47423,0
2006-12-27,23.79,24,23.58,23.99,68832,0
2006-12-28,23.84,24.02,23.77,23.98,97831,0
2006-12-29,23.9,24.27,23.88,24.26,185598,0
2007-01-03,24.25,25.16,24.25,25.12,251804,0
2007-01-04,25.15,25.5,25.06,25.49,224403,0
2007-01-05,25.45,25.5,24.78,24.93,289687,0
2007-01-08,24.82,25.19,24.65,24.69,285596,0
2007-01-09,21.84,22.6,21.75,22.19,1534781,0
2007-01-10,22.11,22.5,21.87,22.45,293523,0
2007-01-11,22.47,22.62,22.09,22.59,178081,0
2007-01-12,22.52,22.95,22.43,22.93,160256,0
2007-01-16,23,23.69,22.82,23.68,300658,0
2007-01-17,23.74,23.74,22.99,23.03,140168,0
2007-01-18,23.11,23.11,22.75,23.02,125047,0
2007-01-19,23.02,23.29,22.84,23.07,141443,0
2007-01-22,23.01,23.07,22.74,23.02,115444,0
2007-01-23,23.11,23.45,22.82,23.31,134845,0
2007-01-24,23.27,23.9,23.15,23.9,180398,0
2007-01-25,23.91,24.06,23.86,24,309427,0
2007-01-26,23.97,24.13,23.6,24.06,181329,0
2007-01-29,23.98,24.02,23.69,24,265645,0
2007-01-30,23.98,24.05,23.79,24.01,138636,0
2007-01-31,23.89,24.17,23.86,24.11,222742,0
2007-02-01,24.18,24.2,23.89,24,171261,0
2007-02-02,24.13,24.2,23.9,23.94,146135,0
2007-02-05,23.96,24,23.62,23.76,204180,0
2007-02-06,23.75,23.75,23.37,23.54,144515,0
2007-02-07,23.5,23.71,23.33,23.38,193086,0
2007-02-08,23.71,24.02,23.41,24.02,140343,0
2007-02-09,23.95,24.21,23.73,23.92,236274,0
2007-02-12,23.89,24.02,23.54,24.02,198710,0
2007-02-13,23.99,24.1,23.83,23.96,60410,0
2007-02-14,24.03,24.03,23.86,23.89,82384,0
2007-02-15,23.86,24,23.6,23.6,83685,0
2007-02-16,23.63,23.82,23.28,23.76,134495,0
2007-02-20,23.73,24.04,23.73,24.04,54235,0
2007-02-21,23.91,24.06,23.52,23.81,89064,0
2007-02-22,23.77,24,23.77,24,78270,0
2007-02-23,23.89,24.02,23.73,23.9,77898,0
2007-02-26,23.85,24.05,23.76,23.97,76979,0
2007-02-27,23.7,23.84,22.86,23.84,286844,0
2007-02-28,23.88,23.89,22.99,23.16,158264,0
2007-03-01,23.07,23.08,22.51,23.06,99920,0
2007-03-02,22.92,23.15,22.66,22.76,114781,0
2007-03-05,22.55,22.58,22.02,22.12,123104,0
2007-03-06,22.14,22.83,22.11,22.79,78133,0
2007-03-07,22.83,22.83,22.27,22.42,131532,0
2007-03-08,22.26,22.64,22.09,22.13,163713,0
2007-03-09,22.17,22.52,22,22.29,96301,0
2007-03-12,22.17,22.33,22.07,22.15,102873,0
2007-03-13,22.03,22.14,21.62,21.82,77047,0
2007-03-14,21.76,21.91,21.68,21.68,89478,0
2007-03-15,21.6,21.68,21.3,21.44,110744,0
2007-03-16,21.45,22.06,21.42,21.99,284442,0
2007-03-19,22.09,22.24,22,22.05,138214,0
2007-03-20,22.02,22.34,21.79,22.07,194893,0
2007-03-21,22.07,22.66,22,22.47,292500,0
2007-03-22,22.45,22.8,22.24,22.24,123720,0
2007-03-23,22.2,22.54,22.09,22.4,107757,0
2007-03-26,22.5,22.52,22.23,22.45,98546,0
2007-03-27,22.42,22.45,22.2,22.3,67115,0
2007-03-28,22.42,22.46,21.58,22.32,147060,0
2007-03-29,22.38,22.51,22.25,22.36,44961,0
2007-03-30,22.51,22.78,22.51,22.71,49696,0
2007-04-02,22.82,22.91,22.55,22.9,76578,0
2007-04-03,22.91,23.57,22.9,23.5,179437,0
2007-04-04,23.57,23.57,22.83,23.02,83001,0
2007-04-05,22.96,23.45,22.92,23.44,45778,0
2007-04-09,23.43,23.43,22.9,23,74151,0
2007-04-10,22.99,23.01,22.79,23,30053,0
2007-04-11,22.93,22.96,22.58,22.58,36841,0
2007-04-12,22.7,23.1,22.37,22.85,99053,0
2007-04-13,22.79,23.06,22.73,22.78,47292,0
2007-04-16,22.8,23,22.76,22.79,84464,0
2007-04-17,22.75,22.9,22.68,22.69,64033,0
2007-04-18,22.53,23.03,22.53,23,96539,0
2007-04-19,22.83,23,22.72,22.91,60121,0
2007-04-20,23,23,22.62,23,110962,0
2007-04-23,22.9,23,22.55,22.64,62454,0
2007-04-24,22.62,23.11,22.28,23.11,105420,0
2007-04-25,23.09,23.63,23.09,23.46,107325,0
2007-04-26,23.39,23.5,23.16,23.45,53067,0
2007-04-27,23.33,23.82,23.26,23.76,78564,0
2007-04-30,23.72,23.72,22.67,22.7,68200,0
2007-05-01,22.66,22.99,22.6,22.84,65122,0
2007-05-02,22.82,23.42,22.82,23.42,68441,0
2007-05-03,23.4,23.57,23.12,23.27,45799,0
2007-05-04,23.26,23.27,22.99,23.17,52350,0
2007-05-07,23.14,23.34,22.95,23.07,73368,0
2007-05-08,22.88,23.14,22.69,22.92,116888,0
2007-05-09,22.72,23.39,22.72,23.25,133029,0
2007-05-10,23.36,23.36,22.22,22.23,172938,0
2007-05-11,25.02,26.3,23.16,25.3,953755,0
2007-05-14,25.54,26.15,25.34,25.45,317750,0
2007-05-15,25.5,26.77,25.5,26.67,286622,0
2007-05-16,26.74,27.09,25.98,26.56,193983,0
2007-05-17,26.56,26.71,25.17,25.99,357700,0
2007-05-18,25.75,26.17,25.71,26.02,244800,0
2007-05-21,26.05,26.85,26,26.81,281656,0
2007-05-22,26.9,28.1,26.86,27.3,241601,0
2007-05-23,27.26,27.43,26.86,26.96,167902,0
2007-05-24,26.81,27.16,26.69,26.8,170338,0
2007-05-25,26.95,27.43,26.75,27.09,135068,0
2007-05-29,27.2,27.6,27,27.5,128325,0
2007-05-30,27.5,27.72,26.87,26.94,359769,0
2007-05-31,27,27.39,26.99,27.3,229792,0
2007-06-01,27.4,27.73,27.2,27.5,101404,0
2007-06-04,27.42,27.43,26.62,27.04,183539,0
2007-06-05,26.91,27.85,26.88,27.75,181137,0
2007-06-06,27.71,27.73,27.45,27.64,108913,0
2007-06-07,27.2,27.61,27.2,27.61,125569,0
2007-06-08,27.66,27.74,27.39,27.74,113867,0
2007-06-11,27.62,28.04,27.57,27.74,186854,0
2007-06-12,27.56,27.73,27.34,27.63,79341,0
2007-06-13,27.62,28.08,27.43,28.01,139756,0
2007-06-14,28.09,28.15,27.71,28.1,85192,0
2007-06-15,28.2,28.6,28.14,28.5,182710,0
2007-06-18,28.6,28.9,28.46,28.87,149394,0
2007-06-19,28.85,28.99,28.35,28.76,218054,0
2007-06-20,28.9,29.08,28.68,28.7,298949,0
2007-06-21,28.67,28.67,27.92,28.26,152406,0
2007-06-22,28.06,28.38,27.61,28.12,3870228,0
2007-06-25,27.98,28.44,27.41,27.64,333292,0
2007-06-26,27.85,28.19,27.26,28,193076,0
2007-06-27,28.02,28.58,27.84,28.4,209899,0
2007-06-28,28.46,28.89,28.29,28.34,111890,0
2007-06-29,28.52,28.89,26.7,27,713233,0
2007-07-02,26.98,27.22,26.62,27.18,481517,0
2007-07-03,27.12,27.2,26.96,27.09,82079,0
2007-07-05,27.1,27.76,26.9,27.74,166839,0
2007-07-06,27.9,29.04,27.35,28.38,336066,0
2007-07-09,28.37,28.78,28.27,28.7,350814,0
2007-07-10,29.2,29.26,28.35,28.52,527750,0
2007-07-11,28.68,28.68,26.92,27.01,470884,0
2007-07-12,27.09,27.4,26.87,27.27,292673,0
2007-07-13,27.42,27.82,27.04,27.77,161932,0
2007-07-16,27.52,28.05,27.49,28.03,302307,0
2007-07-17,27.91,28.12,27.53,27.54,693753,0
2007-07-18,27.29,27.61,26.41,27.37,253634,0
2007-07-19,27.79,28.18,27.29,27.32,265029,0
2007-07-20,27.26,27.29,26.12,26.7,274424,0
2007-07-23,26.94,27.3,26.36,27.05,366398,0
2007-07-24,26.96,27.02,25.75,25.88,268063,0
2007-07-25,26.17,26.29,24.76,25.09,353166,0
2007-07-26,24.75,24.87,23.27,23.92,329291,0
2007-07-27,23.79,24.08,23.11,23.14,263841,0
2007-07-30,23.1,23.18,22.51,22.8,284603,0
2007-07-31,23.3,23.3,22.21,22.21,242244,0
2007-08-01,22.2,22.43,21.44,21.63,344489,0
2007-08-02,21.67,21.99,21.3,21.79,176432,0
2007-08-03,21.75,21.87,20.92,21.02,273400,0
2007-08-06,21.08,22.25,21.08,22.1,437759,0
2007-08-07,21.95,22.8,21.67,22.54,349325,0
2007-08-08,22.79,23.79,22.1,22.56,415977,0
2007-08-09,21.41,21.73,19.96,20.35,840822,0
2007-08-10,20.16,22.91,20,22.66,538762,0
2007-08-13,23,23,22.06,22.46,259110,0
2007-08-14,22.59,22.79,21.2,21.23,132885,0
2007-08-15,21.24,22.4,21.17,21.93,153476,0
2007-08-16,21.64,22.8,21.51,22.68,210875,0
2007-08-17,23.59,23.97,21.62,22.54,231552,0
2007-08-20,23.31,23.31,22,22.85,143492,0
2007-08-21,22.81,23.14,22.1,22.83,200103,0
2007-08-22,23.14,23.22,22.05,22.85,322987,0
2007-08-23,23,23,22.06,22.31,83514,0
2007-08-24,22.31,23.07,22.17,22.97,74641,0
2007-08-27,22.85,23.2,22.27,22.9,97466,0
2007-08-28,22.7,22.8,21.95,22.06,107965,0
2007-08-29,22.3,22.71,21.88,22.62,76293,0
2007-08-30,22.33,22.51,21.86,22.11,123209,0
2007-08-31,22.56,22.89,21.95,22.65,103357,0
2007-09-04,22.56,23.08,22.47,22.79,134396,0
2007-09-05,22.55,22.78,21.6,21.93,175447,0
2007-09-06,22.05,22.05,21.15,21.21,193717,0
2007-09-07,21.11,21.24,20.48,20.69,187311,0
2007-09-10,20.81,20.97,20.11,20.23,169404,0
2007-09-11,20.26,20.76,20.21,20.73,122655,0
2007-09-12,20.61,21.22,20.61,20.86,127757,0
2007-09-13,21.03,21.05,20.41,20.41,129551,0
2007-09-14,20.18,20.28,19.54,19.79,484406,0
2007-09-17,19.74,19.83,19.51,19.59,154148,0
2007-09-18,19.74,20.44,19.2,20.4,343781,0
2007-09-19,20.69,21.71,20.57,21.04,314120,0
2007-09-20,20.98,21.08,20.83,20.89,220682,0
2007-09-21,21.09,21.09,20.55,20.61,281389,0
2007-09-24,20.6,20.79,20.26,20.6,181108,0
2007-09-25,20.5,20.73,19.63,19.98,139678,0
2007-09-26,20.13,20.14,19.54,19.55,192628,0
2007-09-27,19.54,19.9,19.36,19.89,174673,0
2007-09-28,19.84,20.07,19.29,19.31,200507,0
2007-10-01,19.34,19.96,19.2,19.91,447550,0
2007-10-02,20,20.03,19.3,19.99,400536,0
2007-10-03,19.79,20.19,19.64,19.79,196754,0
2007-10-04,19.93,20.05,19.3,19.43,249108,0
2007-10-05,19.69,20.02,19.56,19.72,226552,0
2007-10-08,19.64,19.98,19.22,19.45,118622,0
2007-10-09,19.61,19.8,19.14,19.7,241610,0
2007-10-10,18.25,20.59,17.45,19.35,1805709,0
2007-10-11,19.5,19.84,18.82,18.98,313853,0
2007-10-12,19.08,19.2,18.52,18.83,297639,0
2007-10-15,18.91,19.06,18.26,18.48,274518,0
2007-10-16,18.44,19.08,18.41,18.6,374695,0
2007-10-17,18.9,19.06,17.7,18.17,395601,0
2007-10-18,17.99,18.31,17.79,18.05,240171,0
2007-10-19,18.03,18.18,17.7,17.72,272692,0
2007-10-22,17.58,18.6,17.52,18.55,207988,0
2007-10-23,18.77,18.83,17.85,17.99,277340,0
2007-10-24,17.87,18.03,17.76,17.89,150682,0
2007-10-25,17.91,18.05,17.73,17.9,189991,0
2007-10-26,18,18.04,17.75,17.98,219454,0
2007-10-29,18.01,18.25,17.86,18.22,402146,0
2007-10-30,18.16,18.34,17.91,17.97,533321,0
2007-10-31,18.08,18.11,17.75,18,180404,0
2007-11-01,17.75,17.98,17.07,17.2,233492,0
2007-11-02,17.45,17.8,17.17,17.7,262084,0
2007-11-05,17.45,17.52,16.89,17.05,218431,0
2007-11-06,17.09,17.61,16.95,17.59,223866,0
2007-11-07,17.35,17.93,16.95,16.95,321580,0
2007-11-08,17.13,18.01,17.13,17.88,275504,0
2007-11-09,17.64,18.23,17.47,17.61,280968,0
2007-11-12,17.57,18.1,17.39,17.87,379508,0
2007-11-13,18.05,18.54,17.76,18.51,441210,0
2007-11-14,18.64,18.65,17.95,18.23,167088,0
2007-11-15,18.18,18.25,17.9,18.18,154987,0
2007-11-16,18.24,18.56,17.92,18.19,220896,0
2007-11-19,18.02,18.31,17.81,18.01,227919,0
2007-11-20,17.97,18.21,17.59,17.72,285749,0
2007-11-21,17.67,17.81,17.25,17.39,161562,0
2007-11-23,17.56,18,17.27,17.96,51199,0
2007-11-26,17.95,17.95,17.08,17.09,177781,0
2007-11-27,17.25,17.69,17.05,17.51,147855,0
2007-11-28,17.79,18.34,17.61,18.17,213994,0
2007-11-29,18.16,18.26,17.84,17.86,123844,0
2007-11-30,18.15,18.63,18.09,18.13,198466,0
2007-12-03,18.01,18.3,17.84,17.87,190690,0
2007-12-04,17.53,18.33,17.32,18.02,206812,0
2007-12-05,18.34,18.7,18.21,18.47,84873,0
2007-12-06,18.46,19.48,18.46,19.29,165220,0
2007-12-07,19.31,19.31,18.26,18.4,158075,0
2007-12-10,18.41,18.7,18.09,18.26,80135,0
2007-12-11,18.39,18.39,17.33,17.46,151100,0
2007-12-12,17.99,18,17.26,17.39,138356,0
2007-12-13,17.24,17.55,16.93,17.19,159901,0
2007-12-14,16.97,17.22,16.46,16.5,135549,0
2007-12-17,16.4,16.87,16.32,16.53,152556,0
2007-12-18,16.73,17.39,16.44,17.39,147915,0
2007-12-19,17.29,17.66,17,17.52,142739,0
2007-12-20,17.81,17.9,17.24,17.86,184409,0
2007-12-21,18.22,18.97,18.15,18.5,388828,0
2007-12-24,18.63,18.92,18.47,18.52,65964,0
2007-12-26,18.35,18.82,18.28,18.49,154934,0
2007-12-27,18.25,18.49,17.11,17.11,241646,0
2007-12-28,17.36,17.79,17.25,17.79,156359,0
2007-12-31,17.64,17.83,17.08,17.14,241239,0
2008-01-02,17.08,17.36,16.24,16.45,320890,0
2008-01-03,16.35,16.57,15.68,15.68,380104,0
2008-01-04,15.61,15.77,15.02,15.07,372606,0
2008-01-07,15.02,15.26,14.64,14.99,331462,0
2008-01-08,16.61,17.34,16.02,17.11,1417022,0
2008-01-09,16.6,16.6,14.56,14.64,1460135,0
2008-01-10,14.64,15.83,14.64,15.46,510678,0
2008-01-11,15.27,15.29,14.74,14.74,364024,0
2008-01-14,15.04,15.75,15.04,15.67,343138,0
2008-01-15,15.39,15.49,15.09,15.2,341839,0
2008-01-16,15.18,16.53,15.05,16.43,484422,0
2008-01-17,16.47,16.74,15.85,16.2,345107,0
2008-01-18,16.1,16.77,15.87,16.17,287461,0
2008-01-22,15.49,16.71,15.24,15.78,288004,0
2008-01-23,15.38,17.24,15.38,16.8,357535,0
2008-01-24,16.87,17.2,16.28,16.87,414500,0
2008-01-25,17.09,17.09,16.01,16.38,226566,0
2008-01-28,16.31,16.9,16.15,16.76,187457,0
2008-01-29,16.9,16.9,16.29,16.82,124390,0
2008-01-30,16.57,17.42,16.57,17,378240,0
2008-01-31,16.63,17.14,16.4,17,258217,0
2008-02-01,17.08,17.52,16.7,17.37,364911,0
2008-02-04,17.41,17.62,16.94,16.97,360924,0
2008-02-05,16.6,17.05,16.32,16.37,203309,0
2008-02-06,16.35,16.35,15.85,15.87,361067,0
2008-02-07,15.81,17,15.81,16.5,281935,0
2008-02-08,16.4,16.4,15.69,15.82,123974,0
2008-02-11,15.86,16.45,15.79,15.89,197429,0
2008-02-12,15.96,16.3,15.87,16.09,111206,0
2008-02-13,16.28,17.05,15.81,16.87,130846,0
2008-02-14,16.9,16.9,15.8,15.94,190959,0
2008-02-15,15.84,16.01,15.5,15.89,136929,0
2008-02-19,16.06,16.17,15.8,15.94,145359,0
2008-02-20,15.8,16.72,15.74,16.67,325427,0
2008-02-21,16.82,16.98,16.06,16.06,205645,0
2008-02-22,16.11,16.89,16.11,16.67,122981,0
2008-02-25,16.64,16.92,16.31,16.9,120661,0
2008-02-26,16.79,17.22,16.79,16.86,249867,0
2008-02-27,16.73,17.37,16.38,17.37,321194,0
2008-02-28,17.24,17.24,15.81,16.35,333424,0
2008-02-29,16.12,16.52,15.75,15.79,171343,0
2008-03-03,15.77,15.77,15.3,15.56,339417,0
2008-03-04,15.37,16.41,15.34,16.24,312013,0
2008-03-05,16.35,16.48,16,16.16,154793,0
2008-03-06,16.04,16.27,15.45,15.46,161360,0
2008-03-07,15.3,16.07,15.3,15.75,99849,0
2008-03-10,15.85,15.97,15.3,15.4,114141,0
2008-03-11,15.93,16.65,15.31,16.01,173195,0
2008-03-12,16.03,16.1,15.51,15.57,113775,0
2008-03-13,15.36,16,15.36,15.51,212229,0
2008-03-14,15.68,15.68,15.08,15.23,262006,0
2008-03-17,14.98,15.44,14.59,14.98,247875,0
2008-03-18,15.37,15.9,15.16,15.75,219158,0
2008-03-19,15.99,16.36,15.31,15.34,151726,0
2008-03-20,15.57,16.39,15.21,16.21,597401,0
2008-03-24,16.39,16.94,16.11,16.66,192642,0
2008-03-25,16.69,16.88,16.32,16.83,151346,0
2008-03-26,16.75,17.08,16.45,17.03,128088,0
2008-03-27,17.11,18.19,16.36,16.9,605805,0
2008-03-28,16.89,17.02,16.18,16.54,176018,0
2008-03-31,16.62,17.12,16.28,16.77,110082,0
2008-04-01,17.06,17.22,16.82,17,207611,0
2008-04-02,16.87,17.1,16.84,16.92,255816,0
2008-04-03,16.5,16.89,16.5,16.77,146545,0
2008-04-04,16.93,16.93,16.43,16.73,175814,0
2008-04-07,16.75,16.82,16.49,16.66,132687,0
2008-04-08,15.92,16.95,15.92,16.72,167275,0
2008-04-09,16.68,16.85,16.4,16.71,214604,0
2008-04-10,16.81,17.1,15.92,16.87,109349,0
2008-04-11,16.7,16.7,15.87,15.98,161527,0
2008-04-14,15.92,16.05,15.72,15.91,122023,0
2008-04-15,15.97,16.18,15.55,16.12,103367,0
2008-04-16,16.31,16.65,16.18,16.56,139499,0
2008-04-17,16.37,16.68,16.16,16.5,99965,0
2008-04-18,16.85,16.99,16.55,16.61,217126,0
2008-04-21,16.62,17,16.62,16.87,286427,0
2008-04-22,16.5,16.73,16,16.49,512698,0
2008-04-23,16.5,16.62,16.08,16.42,257536,0
2008-04-24,16.46,16.85,16.1,16.77,219636,0
2008-04-25,16.91,16.94,16.14,16.5,331686,0
2008-04-28,16.45,16.75,16.22,16.71,136207,0
2008-04-29,16.74,17,16.69,16.95,428817,0
2008-04-30,17.02,17.36,16.76,16.91,524638,0
2008-05-01,16.96,17.22,16.95,17,552371,0
2008-05-02,17,17.25,16.85,16.98,336940,0
2008-05-05,17,17.12,16.89,16.99,378353,0
2008-05-06,16.82,17.16,16.71,17.09,298744,0
2008-05-07,17,17.26,16.88,16.94,259220,0
2008-05-08,16.98,17.08,16.8,17,388227,0
2008-05-09,16.83,17.09,16.71,16.75,328019,0
2008-05-12,16.95,17,16.38,16.74,370969,0
2008-05-13,17,18.26,17,17.63,595052,0
2008-05-14,17.82,18.19,17.58,18.02,609340,0
2008-05-15,17.99,18.27,17.91,18.08,419077,0
2008-05-16,18.19,18.28,18.07,18.25,434130,0
2008-05-19,18.23,18.49,18.01,18.06,215732,0
2008-05-20,18.05,18.07,17.83,18.03,191136,0
2008-05-21,18.11,18.11,17.21,17.39,261823,0
2008-05-22,17.42,18,17.33,17.88,198014,0
2008-05-23,17.75,18,17.42,17.54,220717,0
2008-05-27,17.59,17.87,17.3,17.68,126585,0
2008-05-28,17.82,18.01,17.53,17.62,214700,0
2008-05-29,17.62,17.84,17.43,17.72,264907,0
2008-05-30,17.77,18,17.53,17.87,217147,0
2008-06-02,17.85,18.01,17.21,17.47,208720,0
2008-06-03,17.5,17.75,17.2,17.51,304396,0
2008-06-04,17.41,17.8,17.33,17.42,332310,0
2008-06-05,17.42,18.44,17.4,18.31,301898,0
2008-06-06,18.16,18.37,18.09,18.16,206400,0
2008-06-09,17.71,18.38,17.71,18.18,188575,0
2008-06-10,18.06,18.45,17.74,18.25,199838,0
2008-06-11,18.17,18.35,17.93,17.95,190081,0
2008-06-12,18.12,18.35,18,18.12,216079,0
2008-06-13,17.72,18.7,17.71,18.42,143370,0
2008-06-16,18.3,18.64,18.25,18.5,102331,0
2008-06-17,18.5,18.69,18.39,18.57,197918,0
2008-06-18,18.29,18.29,17.31,17.34,366433,0
2008-06-19,17.28,17.65,17.22,17.57,164300,0
2008-06-20,17.46,17.46,16.71,16.96,286833,0
2008-06-23,17.03,17.13,16.5,16.57,159834,0
2008-06-24,16.49,16.68,16.19,16.38,187278,0
2008-06-25,16.36,16.78,16.14,16.71,255693,0
2008-06-26,16.54,16.56,16.12,16.2,140170,0
2008-06-27,16.19,16.32,15.81,15.95,496083,0
2008-06-30,15.98,16.41,15.96,16.12,224601,0
2008-07-01,16.05,16.53,15.87,16.32,232400,0
2008-07-02,16.28,16.39,15.84,15.89,157220,0
2008-07-03,15.95,16.36,15.78,16.19,63889,0
2008-07-07,16.43,16.48,15.51,15.82,260109,0
2008-07-08,15.72,18.45,15.26,18.28,931911,0
2008-07-09,18.24,19.15,17.84,18.51,391373,0
2008-07-10,18.52,18.88,18.03,18.25,346036,0
2008-07-11,18.16,18.66,17.93,18.45,468635,0
2008-07-14,18.83,19,18.37,18.56,443566,0
2008-07-15,18.4,19.18,18.26,19.05,549143,0
2008-07-16,18.83,19.75,18.56,19.57,283967,0
2008-07-17,19.69,20.05,19.5,19.95,223186,0
2008-07-18,19.93,20.38,19.76,19.97,224671,0
2008-07-21,20,20,19.5,19.63,233889,0
2008-07-22,19.66,20.82,19.64,20.75,381637,0
2008-07-23,20.68,21.4,20.15,21.2,520877,0
2008-07-24,21.28,21.45,20.86,20.89,427673,0
2008-07-25,21.08,21.27,20.49,20.77,338798,0
2008-07-28,20.66,21.19,20.27,21.11,452665,0
2008-07-29,21.25,21.29,20.78,21.28,331746,0
2008-07-30,21.3,21.53,20.77,21.2,208327,0
2008-07-31,20.86,21.21,20.05,20.56,247470,0
2008-08-01,20.28,20.84,20.28,20.58,271478,0
2008-08-04,20.61,20.75,20.08,20.48,151557,0
2008-08-05,20.75,21.39,20.45,21.18,290957,0
2008-08-06,21.16,21.83,21,21.54,239278,0
2008-08-07,21.32,21.38,21.05,21.1,329116,0
2008-08-08,21.13,21.83,21.07,21.73,159406,0
2008-08-11,21.71,22.23,20.86,22.08,218392,0
2008-08-12,21.91,21.98,21.43,21.69,264136,0
2008-08-13,21.62,22.05,21.48,22.03,153768,0
2008-08-14,21.92,22.57,21.84,22.53,190222,0
2008-08-15,22.76,22.95,22.3,22.44,186540,0
2008-08-18,22.44,22.78,22.3,22.44,120956,0
2008-08-19,22.3,22.62,22.3,22.47,138675,0
2008-08-20,22.48,22.48,21.71,21.84,329045,0
2008-08-21,21.65,21.66,20.56,21.41,111832,0
2008-08-22,21.51,21.98,21.24,21.79,115538,0
2008-08-25,21.76,21.76,20.24,21.05,174774,0
2008-08-26,21.07,21.81,20.72,21.48,215058,0
2008-08-27,21.41,23.3,21.15,23.12,606344,0
2008-08-28,23.17,23.99,22.95,23.51,650383,0
2008-08-29,23.48,24.21,22.98,24.05,640437,0
2008-09-02,23.56,24.2,23.48,23.81,260717,0
2008-09-03,23.71,24.25,23.58,24.19,271646,0
2008-09-04,23.96,24.05,23.29,23.35,167641,0
2008-09-05,23.27,23.42,23,23.16,203983,0
2008-09-08,23.84,24.24,23.51,23.72,149318,0
2008-09-09,23.67,23.97,23.17,23.59,276842,0
2008-09-10,23.97,24.09,23.51,23.98,383808,0
2008-09-11,23.82,24.2,23.6,23.74,231919,0
2008-09-12,23.64,23.91,22.73,22.81,350493,0
2008-09-15,22.65,23.11,22.39,22.58,161837,0
2008-09-16,22.77,23.2,22.29,23.16,185374,0
2008-09-17,22.7,22.8,21.71,22.13,383493,0
2008-09-18,22.36,23.97,22.28,23.91,398887,0
2008-09-19,24.5,24.7,23.92,24.52,553755,0
2008-09-22,24.18,24.6,23.49,23.64,349844,0
2008-09-23,23.62,24.01,22.97,23.35,170913,0
2008-09-24,23.48,23.52,22.94,23.21,168101,0
2008-09-25,23.31,23.9,23.31,23.61,168914,0
2008-09-26,23.47,24,22.95,23.83,368465,0
2008-09-29,23.31,23.9,22.6,23.16,236655,0
2008-09-30,23.35,23.48,22.03,22.77,413413,0
2008-10-01,22.61,23.16,22.23,22.88,236653,0
2008-10-02,22.79,22.96,20.93,20.93,277572,0
2008-10-03,21.18,21.87,19.74,19.77,269690,0
2008-10-06,19.7,20.51,18.9,19.96,422212,0
2008-10-07,19.86,19.93,18.51,18.57,427170,0
2008-10-08,17.69,20,17.25,17.93,525779,0
2008-10-09,18.23,18.3,15.8,15.8,396383,0
2008-10-10,15.43,17.16,14.65,15.99,816734,0
2008-10-13,16.57,17.62,15.96,17.58,301473,0
2008-10-14,18.1,18.11,15.9,16.53,244624,0
2008-10-15,16.27,16.97,14.91,14.93,401395,0
2008-10-16,15.11,16.83,14.85,16.83,288527,0
2008-10-17,16.15,16.72,15.59,15.65,223896,0
2008-10-20,14.96,15.67,14.96,15.64,204409,0
2008-10-21,16.02,16.74,15.52,15.96,163866,0
2008-10-22,15.57,15.68,15,15.15,188837,0
2008-10-23,15.17,15.87,14.86,15.54,311128,0
2008-10-24,14.5,15.12,13.51,14.78,213131,0
2008-10-27,14.61,15.22,14.46,14.48,219725,0
2008-10-28,14.72,15.44,13.87,15.38,229667,0
2008-10-29,15.5,16.32,15.19,15.71,239365,0
2008-10-30,16.14,17.12,16.05,17.07,239821,0
2008-10-31,16.94,18.31,16.45,17.99,216515,0
2008-11-03,17.9,18.23,16.93,17.29,314023,0
2008-11-04,17.78,18.92,17.5,18.91,256085,0
2008-11-05,18.63,19.17,17.67,17.88,400753,0
2008-11-06,17.77,18.05,17.1,17.2,314356,0
2008-11-07,17.31,17.5,16.69,17.26,208741,0
2008-11-10,17.63,18.35,16.32,16.42,348663,0
2008-11-11,16.31,17.12,15.84,16.04,346628,0
2008-11-12,15.83,16.67,15.06,15.28,272282,0
2008-11-13,15.17,17.11,14.66,16.98,282407,0
2008-11-14,16.65,16.65,15.29,15.45,235029,0
2008-11-17,15.28,16.11,14.74,14.85,221445,0
2008-11-18,14.92,15.94,14.69,15.44,275875,0
2008-11-19,15.4,15.64,14.36,14.38,254465,0
2008-11-20,14.31,15.13,13.92,13.98,311703,0
2008-11-21,14.22,15.1,13.31,15.06,328317,0
2008-11-24,15.23,15.57,14.74,15.33,328408,0
2008-11-25,15.55,15.85,14.75,15.49,278681,0
2008-11-26,15.05,15.85,15.05,15.82,252935,0
2008-11-28,15.38,15.67,15.28,15.66,80354,0
2008-12-01,15.17,15.44,13.75,13.89,251331,0
2008-12-02,14.22,15.02,13.71,15.02,221193,0
2008-12-03,14.61,15.65,14.61,15.55,224806,0
2008-12-04,15.38,16.12,14.73,15.33,249652,0
2008-12-05,15.05,16.24,14.58,16.24,228354,0
2008-12-08,16.67,17.44,16.16,17.28,245230,0
2008-12-09,16.51,17.46,16.03,16.16,176371,0
2008-12-10,16.29,16.8,15.91,16.24,173422,0
2008-12-11,16,16.47,15.34,15.47,102144,0
2008-12-12,15.24,16.14,15.16,16.1,153924,0
2008-12-15,16.16,16.38,14.9,15.36,162828,0
2008-12-16,15.7,16.52,15.35,16.52,177020,0
2008-12-17,16.3,17.05,16.01,16.89,238074,0
2008-12-18,17.06,17.6,16.43,17.35,145521,0
2008-12-19,17.76,17.76,16.76,17.39,477424,0
2008-12-22,17.43,17.79,16.56,17.19,125673,0
2008-12-23,17.18,17.63,16.61,16.69,166530,0
2008-12-24,16.75,16.75,16.12,16.13,77625,0
2008-12-26,16.22,16.61,16.14,16.39,84176,0
2008-12-29,16.39,16.84,16,16.25,110701,0
2008-12-30,16.48,16.5,16.2,16.44,185313,0
2008-12-31,16.51,17.55,16.51,17.36,129354,0
2009-01-02,17.4,17.92,17.4,17.69,121618,0
2009-01-05,16.81,16.88,15.31,15.66,395260,0
2009-01-06,15.8,16.21,15.33,15.78,254709,0
2009-01-07,14.9,15.51,14.51,14.73,334977,0
2009-01-08,12.66,14.05,12.01,12.94,869751,0
2009-01-09,12.98,12.98,12.01,12.37,421162,0
2009-01-12,12.41,12.66,12.09,12.3,349665,0
2009-01-13,12.4,12.82,12.14,12.79,299049,0
2009-01-14,12.57,12.66,11.84,11.85,280500,0
2009-01-15,11.85,12.14,11.42,12.08,205427,0
2009-01-16,12.17,12.2,11.54,11.88,187486,0
2009-01-20,11.98,11.98,10.86,10.88,293351,0
2009-01-21,11.01,11.69,10.76,11.65,181788,0
2009-01-22,11.36,11.36,10.83,11.03,264218,0
2009-01-23,10.81,11.4,10.79,11.16,187268,0
2009-01-26,11.12,11.37,10.61,10.79,233288,0
2009-01-27,10.86,11.29,10.61,11.08,126944,0
2009-01-28,11.23,11.61,11,11.4,142308,0
2009-01-29,11.3,11.3,10.75,10.76,177423,0
2009-01-30,10.9,11.03,10.35,10.47,147339,0
2009-02-02,10.3,10.69,10.03,10.69,421038,0
2009-02-03,10.86,11.32,10.58,11.23,249016,0
2009-02-04,11.23,11.41,10.8,10.82,170333,0
2009-02-05,10.74,11.38,10.69,11.11,167783,0
2009-02-06,11.07,11.71,11.07,11.5,175139,0
2009-02-09,11.38,11.82,11.27,11.38,130679,0
2009-02-10,11.23,11.47,10.65,10.68,136690,0
2009-02-11,10.73,11.15,10.73,11.04,87734,0
2009-02-12,10.89,11.2,10.55,11.13,173296,0
2009-02-13,11.11,11.39,10.78,10.97,123672,0
2009-02-17,10.52,10.66,9.92,9.92,287140,0
2009-02-18,10,10.34,9.62,10.01,225218,0
2009-02-19,10.1,10.23,9.85,10.13,143349,0
2009-02-20,9.93,10.41,9.87,10.21,172446,0
2009-02-23,10.27,10.47,9.7,9.72,147038,0
2009-02-24,9.89,10.28,9.82,10.1,183636,0
2009-02-25,10.05,10.25,9.61,10.01,211324,0
2009-02-26,10.07,10.39,9.85,10.03,216839,0
2009-02-27,9.8,10.3,9.8,10.04,130381,0
2009-03-02,9.6,9.94,9.27,9.29,122855,0
2009-03-03,9.43,9.44,8.67,8.69,134476,0
2009-03-04,8.98,9.39,8.66,9.21,174560,0
2009-03-05,8.96,9.17,8.71,8.74,146261,0
2009-03-06,8.82,9.12,8.7,8.99,84361,0
2009-03-09,8.87,9.11,8.55,8.57,103330,0
2009-03-10,9.85,10.88,9.5,10.39,609514,0
2009-03-11,10.44,10.75,10.29,10.43,424339,0
2009-03-12,10.41,11.19,10.3,11.18,348621,0
2009-03-13,11.21,11.96,11.06,11.93,208360,0
2009-03-16,12,12.55,11.21,12.01,2791310,0
2009-03-17,11.97,13.15,11.89,13.15,520285,0
2009-03-18,12.52,14.43,12.32,13.93,412283,0
2009-03-19,14.08,14.26,13.22,13.58,367329,0
2009-03-20,14.78,14.78,13.17,13.33,310792,0
2009-03-23,13.69,14.66,13.63,14.66,308039,0
2009-03-24,14.99,14.99,13.84,13.96,229729,0
2009-03-25,14.12,14.58,13.33,14.01,288453,0
2009-03-26,14.22,15.02,14.22,15.02,175784,0
2009-03-27,14.78,14.98,14.21,14.22,183251,0
2009-03-30,13.88,13.88,13.06,13.49,179391,0
2009-03-31,13.54,14.28,13.33,13.75,213870,0
2009-04-01,13.45,14.15,13.13,13.98,188598,0
2009-04-02,14.3,15.15,14.17,14.82,322461,0
2009-04-03,14.74,15.34,14.64,15.26,120389,0
2009-04-06,14.9,15,14.68,14.81,166017,0
2009-04-07,14.61,14.61,14.03,14.09,259657,0
2009-04-08,14.16,14.59,14.14,14.5,70180,0
2009-04-09,14.79,15.61,14.72,15.56,177468,0
2009-04-13,15.41,15.93,15.18,15.84,147350,0
2009-04-14,15.54,15.62,15.01,15.05,184902,0
2009-04-15,14.9,15.59,14.9,15.56,199905,0
2009-04-16,15.76,16.05,15.26,16.02,205343,0
2009-04-17,16.07,16.39,15.82,16.28,126845,0
2009-04-20,15.83,15.89,14.91,15,99567,0
2009-04-21,14.83,15.98,14.61,15.58,278152,0
2009-04-22,15.28,16.49,15.11,15.95,158929,0
2009-04-23,15.92,16.33,15.28,15.7,256546,0
2009-04-24,15.81,16.55,15.62,16.2,214967,0
2009-04-27,15.89,16.59,15.53,15.83,206513,0
2009-04-28,15.59,16.5,15.59,16.12,195592,0
2009-04-29,16.21,16.73,15.97,16.42,266577,0
2009-04-30,16.62,16.95,15.95,15.95,434373,0
2009-05-01,15.86,16.25,15.78,16.06,250243,0
2009-05-04,16.01,16.43,15.67,15.87,280575,0
2009-05-05,15.75,15.92,15.12,15.54,250913,0
2009-05-06,17.05,17.3,16.09,16.91,245035,0
2009-05-07,17.11,17.21,16.04,16.2,163037,0
2009-05-08,16.47,16.98,16.22,16.97,163340,0
2009-05-11,16.73,17.6,16.3,17.34,282349,0
2009-05-12,17.79,18.05,16.8,17.06,299301,0
2009-05-13,18.15,19.43,18.15,18.42,986277,0
2009-05-14,18.6,19.77,18.52,18.57,517658,0
2009-05-15,18.56,19.3,18.4,18.8,389533,0
2009-05-18,19.01,19.57,18.92,19.3,364333,0
2009-05-19,19.35,19.82,19.23,19.4,307418,0
2009-05-20,19.69,20.09,19.31,19.59,327011,0
2009-05-21,20.09,20.09,19.11,19.48,440824,0
2009-05-22,19.67,19.99,19.06,19.08,222308,0
2009-05-26,19.06,19.96,18.87,19.93,272884,0
2009-05-27,19.69,20.09,18.95,18.97,266468,0
2009-05-28,19.19,19.42,18.43,19.28,341499,0
2009-05-29,19.29,19.42,18.8,19.33,207389,0
2009-06-01,19.67,20.38,19.18,20.04,222656,0
2009-06-02,19.96,20.34,19.38,20.14,312971,0
2009-06-03,19.9,19.9,19.21,19.63,222703,0
2009-06-04,19.81,19.97,19.16,19.87,275188,0
2009-06-05,20,20,19.24,19.51,232151,0
2009-06-08,19.3,19.61,18.96,19.18,140396,0
2009-06-09,19.23,19.33,18.96,18.98,90230,0
2009-06-10,19.15,19.15,18.31,18.69,173685,0
2009-06-11,18.69,19,18.43,18.44,170649,0
2009-06-12,18.28,18.64,18.04,18.57,160224,0
2009-06-15,18.43,18.55,17.53,17.75,139570,0
2009-06-16,17.84,18.17,17.31,17.47,121612,0
2009-06-17,17.44,18.24,17.35,17.8,133292,0
2009-06-18,17.72,17.77,17.39,17.47,111223,0
2009-06-19,17.8,18.06,17.24,17.37,262869,0
2009-06-22,17.19,17.19,16.43,16.48,139301,0
2009-06-23,16.56,17.01,16.52,16.57,152539,0
2009-06-24,16.67,16.94,16.21,16.33,117741,0
2009-06-25,16.25,16.53,16.14,16.43,129272,0
2009-06-26,16.38,16.58,15.89,16.25,512964,0
2009-06-29,16.29,16.96,15.93,16.56,254979,0
2009-06-30,16.62,16.98,16.28,16.79,294781,0
2009-07-01,16.97,18.03,16.65,17.96,229746,0
2009-07-02,17.62,18.04,17.22,17.35,227354,0
2009-07-06,17.07,17.85,17.02,17.42,116558,0
2009-07-07,17.52,17.62,16.7,17.34,167590,0
2009-07-08,17.51,18.29,17.22,18.08,357921,0
2009-07-09,19.41,19.9,18.78,19.1,673641,0
2009-07-10,18.9,19.68,18.44,19.59,285824,0
2009-07-13,19.8,20.77,19.73,20.36,448223,0
2009-07-14,20.29,20.82,19.74,20.42,391535,0
2009-07-15,20.62,21.66,20.5,21.48,255951,0
2009-07-16,21.3,22.08,21.3,21.93,238748,0
2009-07-17,21.96,21.96,21.49,21.64,242182,0
2009-07-20,21.73,22,21.47,21.74,155075,0
2009-07-21,21.74,21.77,21.23,21.61,123334,0
2009-07-22,21.43,22.12,21.05,21.97,161087,0
2009-07-23,21.86,22.38,21.62,21.87,312573,0
2009-07-24,21.69,22.03,21.4,21.84,153279,0
2009-07-27,21.74,22.08,21.45,22.03,164977,0
2009-07-28,21.93,22.31,21.88,22.22,270489,0
2009-07-29,22,22.41,22,22.21,286052,0
2009-07-30,22.39,22.48,21.79,21.94,191271,0
2009-07-31,21.78,22.43,21.52,21.75,200122,0
2009-08-03,21.79,22.15,21.49,21.73,231379,0
2009-08-04,21.5,22.02,21.5,21.67,137852,0
2009-08-05,21.62,21.89,21.01,21.2,103990,0
2009-08-06,21.22,21.31,20.51,20.61,140221,0
2009-08-07,20.9,21.72,20.83,21.14,124074,0
2009-08-10,20.94,21.47,20.5,20.69,68052,0
2009-08-11,20.64,20.77,20.4,20.65,113484,0
2009-08-12,20.63,21.11,20.56,20.72,116918,0
2009-08-13,20.78,20.96,20.25,20.34,100719,0
2009-08-14,20.46,21.39,19.98,20.35,176915,0
2009-08-17,20.2,20.27,19.6,19.69,128221,0
2009-08-18,19.75,20.21,19.66,20.04,150521,0
2009-08-19,19.84,20.36,19.69,20.27,109789,0
2009-08-20,20.28,20.53,20.06,20.45,120377,0
2009-08-21,20.73,21.37,20.1,21.33,194828,0
2009-08-24,21.32,21.91,21.32,21.78,188041,0
2009-08-25,21.8,22.05,21.09,21.97,114416,0
2009-08-26,21.8,22.41,21.64,22.38,181078,0
2009-08-27,22.36,22.5,22.02,22.45,141545,0
2009-08-28,22.5,22.77,22.29,22.66,257576,0
2009-08-31,22.51,22.51,21.59,21.62,236873,0
2009-09-01,21.62,21.77,20.49,20.72,219458,0
2009-09-02,20.61,20.84,20.37,20.43,88304,0
2009-09-03,20.46,20.46,20.09,20.1,118173,0
2009-09-04,20.11,20.39,19.79,20.11,207243,0
2009-09-08,20.22,20.57,20.12,20.52,240714,0
2009-09-09,20.45,21.35,20.44,21.22,101017,0
2009-09-10,21.13,21.25,20.75,21.05,90767,0
2009-09-11,21.02,21.23,20.72,20.74,114794,0
2009-09-14,20.46,20.63,20.12,20.28,185959,0
2009-09-15,20.3,20.47,20.12,20.19,96977,0
2009-09-16,20.2,20.44,20.06,20.44,48824,0
2009-09-17,20.47,20.54,19.86,19.91,139593,0
2009-09-18,20,20.17,19.64,19.74,208038,0
2009-09-21,19.61,19.87,18.86,19.67,114565,0
2009-09-22,19.76,20.01,19.34,19.89,99163,0
2009-09-23,19.98,20.17,19.57,19.58,161464,0
2009-09-24,19.61,19.61,18.76,19.31,92580,0
2009-09-25,19.19,19.28,18.9,19.01,74300,0
2009-09-28,19.17,19.82,19,19.57,107291,0
2009-09-29,19.53,20,19.44,19.81,214733,0
2009-09-30,19.88,19.98,19.07,19.43,169949,0
2009-10-01,19.33,19.33,18.68,18.7,150035,0
2009-10-02,18.68,19.01,18.5,18.83,187072,0
2009-10-05,18.98,19.2,18.73,19.17,170884,0
2009-10-06,19.39,20.16,19.38,20,546062,0
2009-10-07,21.5,22.67,21.26,22.5,1049585,0
2009-10-08,22.73,23.36,22.68,22.69,456816,0
2009-10-09,22.57,23.1,22.38,23.09,449641,0
2009-10-12,23.4,23.7,23.25,23.55,252276,0
2009-10-13,23.45,23.62,23.26,23.58,289466,0
2009-10-14,23.74,23.95,23.58,23.94,218368,0
2009-10-15,23.69,23.76,23.21,23.63,119693,0
2009-10-16,23.51,24,23.07,23.93,155976,0
2009-10-19,23.97,24.5,23.9,24.32,246713,0
2009-10-20,24.43,24.48,23.54,24.01,251155,0
2009-10-21,24.02,24.45,23.36,23.43,228033,0
2009-10-22,23.23,23.5,23,23.37,148304,0
2009-10-23,23.38,23.46,22.83,22.87,104869,0
2009-10-26,22.96,23.36,22.96,23.23,194544,0
2009-10-27,23.24,23.4,22.65,22.94,122367,0
2009-10-28,22.87,22.96,22.29,22.57,191137,0
2009-10-29,22.76,23.13,22.37,22.92,148187,0
2009-10-30,22.67,23.04,22.37,22.84,311493,0
2009-11-02,22.88,23.05,22.38,22.64,183882,0
2009-11-03,22.53,23.25,21.99,23.25,196062,0
2009-11-04,23.3,23.3,22.41,22.46,243849,0
2009-11-05,22.64,23.04,22.48,22.98,115341,0
2009-11-06,22.69,23.05,22.46,22.7,60061,0
2009-11-09,22.79,23.24,22.53,23.13,85298,0
2009-11-10,22.93,23.13,22.48,22.75,69787,0
2009-11-11,23.03,23.16,22.41,22.92,58733,0
2009-11-12,22.9,23.08,22.24,22.28,81956,0
2009-11-13,22.24,22.76,21.91,22.74,100370,0
2009-11-16,22.81,23.64,22.78,23.46,142445,0
2009-11-17,23.28,23.47,23.01,23.24,87002,0
2009-11-18,23.18,23.23,22.37,22.54,145636,0
2009-11-19,22.42,22.42,20.96,21.27,213493,0
2009-11-20,21.12,21.84,21.12,21.58,147542,0
2009-11-23,21.87,22.5,21.87,22.07,105131,0
2009-11-24,22.15,22.15,21.37,21.83,108290,0
2009-11-25,21.87,21.87,21.3,21.31,101295,0
2009-11-27,20.54,20.9,20.28,20.35,189281,0
2009-11-30,20.26,20.59,19.7,20.55,176271,0
2009-12-01,20.67,21.25,20.67,21.2,131590,0
2009-12-02,21.15,21.82,21.15,21.59,166080,0
2009-12-03,21.73,21.89,20.9,20.92,106050,0
2009-12-04,21.41,21.9,21.05,21.71,91746,0
2009-12-07,21.73,21.87,21.57,21.87,79865,0
2009-12-08,21.66,21.69,21.11,21.16,149079,0
2009-12-09,21.19,21.62,20.98,21.6,91186,0
2009-12-10,21.63,21.81,21.24,21.49,75018,0
2009-12-11,21.54,21.99,21.52,21.95,108240,0
2009-12-14,22.01,22.25,21.9,22.2,85721,0
2009-12-15,22.21,22.78,21.74,22.68,147774,0
2009-12-16,22.8,23.07,22.45,22.46,179412,0
2009-12-17,22.25,22.25,21.22,21.55,100602,0
2009-12-18,21.77,22.06,21.01,21.67,372779,0
2009-12-21,21.73,22.34,21.61,22.04,104481,0
2009-12-22,22.05,23.73,22.05,23.29,349554,0
2009-12-23,23.5,25.01,23.38,24.39,375229,0
2009-12-24,24.45,24.82,24.15,24.47,83968,0
2009-12-28,24.33,24.5,23.82,24.29,78334,0
2009-12-29,24.42,24.54,24.26,24.42,50117,0
2009-12-30,24.23,24.53,23.94,24.27,62871,0
2009-12-31,24.19,24.69,24.08,24.46,155997,0
2010-01-04,24.84,25.01,23.93,24.1,173902,0
2010-01-05,23.99,23.99,23,23.04,174430,0
2010-01-06,22.94,23.33,22.65,23.18,227922,0
2010-01-07,23.13,24.46,22.91,24.36,250410,0
2010-01-08,24.2,24.83,24.06,24.71,299227,0
2010-01-11,24.73,25,22.25,23.4,772582,0
2010-01-12,23.39,24.84,23.07,24.75,654686,0
2010-01-13,24.78,25.19,24.48,25.14,249082,0
2010-01-14,25.1,25.88,24.83,25.15,247098,0
2010-01-15,25.28,25.45,25.01,25.3,297356,0
2010-01-19,25.44,25.75,25.44,25.74,189488,0
2010-01-20,25.45,25.74,24.89,25.13,124321,0
2010-01-21,25.1,25.17,24.46,24.57,247902,0
2010-01-22,24.59,24.95,24.23,24.61,253176,0
2010-01-25,24.79,24.79,23.88,24.23,225246,0
2010-01-26,24.22,24.33,23.93,24.07,139532,0
2010-01-27,23.9,24.87,23.86,24.73,191264,0
2010-01-28,24.83,24.83,23.41,24.1,130404,0
2010-01-29,24.12,24.45,23.35,23.57,215176,0
2010-02-01,23.61,23.94,23.45,23.84,80061,0
2010-02-02,23.8,24.4,23.58,24.27,189671,0
2010-02-03,24.1,24.47,23.72,24.31,124940,0
2010-02-04,24.05,24.21,23.43,23.45,132682,0
2010-02-05,23.43,23.79,22.62,23.57,183354,0
2010-02-08,23.49,23.49,22.55,22.61,148630,0
2010-02-09,22.83,23.11,22.4,22.94,149112,0
2010-02-10,22.83,22.95,22.3,22.82,114400,0
2010-02-11,22.68,23.3,22.5,23.3,127432,0
2010-02-12,23.04,23.5,22.77,23.48,161815,0
2010-02-16,23.62,23.99,23.41,23.99,82808,0
2010-02-17,23.99,24,23.08,23.93,121972,0
2010-02-18,23.95,24.45,23.47,24.43,141721,0
2010-02-19,24.43,24.8,23.91,24.36,122815,0
2010-02-22,24.39,24.4,23.84,24.35,60335,0
2010-02-23,24.35,24.39,23.66,23.94,98539,0
2010-02-24,23.95,24.41,23.93,24.32,108884,0
2010-02-25,23.95,24.39,23.83,24.23,57231,0
2010-02-26,24.21,24.38,23.87,24.17,89353,0
2010-03-01,24.41,25.68,24.38,25.54,238012,0
2010-03-02,25.54,26,25.48,25.88,269161,0
2010-03-03,24.75,24.75,23.3,23.47,512574,0
2010-03-04,23.42,24.01,23.42,23.92,212195,0
2010-03-05,23.98,25.05,23.75,24.97,563578,0
2010-03-08,25.04,25.19,24.35,24.67,470616,0
2010-03-09,24.65,24.87,24.58,24.8,243217,0
2010-03-10,24.73,25.45,24.73,25.41,462210,0
2010-03-11,25.44,26.76,25.44,26.68,678461,0
2010-03-12,26.82,26.91,26.16,26.55,244066,0
2010-03-15,26.55,26.55,25.76,26.16,200225,0
2010-03-16,26.3,26.64,25.81,26.64,136041,0
2010-03-17,26.61,27.04,26.24,26.84,202995,0
2010-03-18,26.7,27.19,26.4,26.71,148249,0
2010-03-19,26.88,26.94,25.93,26.02,238044,0
2010-03-22,25.73,26.52,25.55,26.43,161415,0
2010-03-23,26.38,26.84,26.11,26.77,127825,0
2010-03-24,26.62,26.8,26.27,26.29,79157,0
2010-03-25,26.55,26.88,25.9,25.93,136185,0
2010-03-26,25.96,26.09,25.66,26,64418,0
2010-03-29,26.05,26.15,25.53,25.85,159150,0
2010-03-30,25.9,26.32,25.86,26.21,130389,0
2010-03-31,26.15,26.79,26.03,26.06,222955,0
2010-04-01,26.27,27.03,26.06,26.77,188160,0
2010-04-05,26.94,27.4,26.87,27.4,150281,0
2010-04-06,27.25,27.81,27.13,27.64,116288,0
2010-04-07,27.47,27.95,27.21,27.42,140692,0
2010-04-08,27.25,27.82,27.14,27.69,99347,0
2010-04-09,27.78,28.55,27.78,28.25,237365,0
2010-04-12,28.34,28.65,28.21,28.43,230480,0
2010-04-13,28.41,28.41,27.58,27.68,159756,0
2010-04-14,27.76,28.11,27.76,28.08,135625,0
2010-04-15,27.92,28.48,27.92,28.23,68514,0
2010-04-16,28.24,28.33,27.75,27.77,125850,0
2010-04-19,27.58,27.95,27.28,27.62,170580,0
2010-04-20,27.7,28.36,27.59,27.99,101811,0
2010-04-21,27.94,28.09,27.55,28.05,85242,0
2010-04-22,27.72,28.65,27.7,28.6,88768,0
2010-04-23,28.63,28.71,28.13,28.69,205376,0
2010-04-26,28.57,28.98,28.52,28.64,157475,0
2010-04-27,28.45,28.8,27.86,27.91,183532,0
2010-04-28,28.15,28.15,27.37,27.73,186521,0
2010-04-29,28,28.22,27.54,28.21,194248,0
2010-04-30,28.13,28.33,27.01,27.01,142512,0
2010-05-03,27.2,28.04,26.85,27.92,127881,0
2010-05-04,27.65,27.65,26.26,26.75,152183,0
2010-05-05,26.31,26.36,25.65,25.85,216470,0
2010-05-06,25.71,26.35,23.98,25.53,370014,0
2010-05-07,25.37,25.9,24.71,25.05,181000,0
2010-05-10,26.35,26.42,25.79,26.22,178842,0
2010-05-11,25.89,26.32,25.24,25.98,282106,0
2010-05-12,26.9,28.31,26.72,27.22,591925,0
2010-05-13,27.02,27.78,27,27.4,205914,0
2010-05-14,27.3,27.43,26.61,26.99,204775,0
2010-05-17,27.2,27.91,26.79,27.89,252877,0
2010-05-18,28.07,28.7,26.73,26.75,241496,0
2010-05-19,26.78,27.79,26.27,27.3,198932,0
2010-05-20,26.63,26.92,25.38,25.41,189013,0
2010-05-21,24.99,26.02,24.79,25.89,282674,0
2010-05-24,25.79,26.17,25.36,25.56,116822,0
2010-05-25,25.01,25.33,24.7,25.11,269635,0
2010-05-26,25.22,25.59,24.89,24.99,135145,0
2010-05-27,25.6,26.37,24.88,26.36,144063,0
2010-05-28,26.2,26.25,25.28,25.76,191231,0
2010-06-01,25.38,25.77,24.5,24.5,202823,0
2010-06-02,24.59,25.01,24.09,24.91,217605,0
2010-06-03,25.09,25.93,24.85,25.81,239023,0
2010-06-04,24.93,25.46,23.9,23.97,230060,0
2010-06-07,24.02,24.14,23.21,23.22,165746,0
2010-06-08,23.28,23.63,22.4,23.4,321796,0
2010-06-09,23.56,23.8,23.01,23.13,237019,0
2010-06-10,23.57,24.45,23.57,24.32,357498,0
2010-06-11,24.17,24.48,23.85,24.33,146450,0
2010-06-14,24.5,24.64,24.06,24.19,221168,0
2010-06-15,24.3,24.98,24.2,24.85,199581,0
2010-06-16,24.6,25.06,24.53,25,114381,0
2010-06-17,25.05,25.06,24.37,24.56,72931,0
2010-06-18,24.73,24.73,23.88,24.06,192859,0
2010-06-21,24.33,24.98,23.94,24.15,114696,0
2010-06-22,24.31,24.49,23.47,23.52,163513,0
2010-06-23,23.57,23.85,23.16,23.47,150169,0
2010-06-24,23.26,23.55,23.01,23.05,83916,0
2010-06-25,23.53,24.31,23.16,24.01,528022,0
2010-06-28,24.01,24.05,23.36,23.46,135399,0
2010-06-29,22.95,23.18,22.59,22.86,202010,0
2010-06-30,22.91,22.91,22.03,22.06,199297,0
2010-07-01,22.21,22.44,21.42,21.96,176618,0
2010-07-02,22.2,22.24,21.8,21.9,223310,0
2010-07-06,22.23,22.56,21.05,21.08,308777,0
2010-07-07,21.23,22.21,21,22.08,349513,0
2010-07-08,22.4,23.75,22.15,23.73,434861,0
2010-07-09,23.73,24.37,23.51,24.27,186880,0
2010-07-12,24.11,24.22,22.59,22.66,292097,0
2010-07-13,23.03,23.14,22.62,22.91,157711,0
2010-07-14,22.75,23.3,22.3,23.29,157313,0
2010-07-15,23.25,23.56,22.65,23.45,223151,0
2010-07-16,23.2,23.38,22.35,22.45,243320,0
2010-07-19,22.61,22.68,22.25,22.61,124709,0
2010-07-20,22.22,23.07,22.12,22.98,154596,0
2010-07-21,23.09,23.75,22.77,22.8,189513,0
2010-07-22,23.22,23.51,22.89,23.35,200237,0
2010-07-23,23.17,23.88,22.74,23.59,135964,0
2010-07-26,23.6,23.88,23.25,23.85,190666,0
2010-07-27,24.1,24.33,23.89,24.09,144166,0
2010-07-28,24.14,24.29,23.65,23.7,203311,0
2010-07-29,23.99,24.38,23.57,24.22,197745,0
2010-07-30,23.85,24.41,23.85,23.96,112079,0
2010-08-02,24.43,24.74,24.19,24.46,101202,0
2010-08-03,24.28,24.8,23.94,24.15,124276,0
2010-08-04,24.23,24.67,24.17,24.42,68397,0
2010-08-05,24.14,24.38,24,24.03,79801,0
2010-08-06,23.85,23.92,23.06,23.75,152268,0
2010-08-09,23.81,24.65,23.63,24.55,205552,0
2010-08-10,24.36,24.78,24.19,24.37,185262,0
2010-08-11,23.78,24.2,23.21,23.36,236339,0
2010-08-12,22.82,23.31,22.78,23.14,119638,0
2010-08-13,22.98,23.08,22.6,22.68,135428,0
2010-08-16,22.49,23.1,22.26,22.9,82440,0
2010-08-17,23.26,23.86,23.2,23.5,129944,0
2010-08-18,23.4,23.96,23.01,23.55,79846,0
2010-08-19,23.4,23.64,22.76,22.78,103751,0
2010-08-20,22.61,22.87,22.44,22.73,123755,0
2010-08-23,22.86,23,22.26,22.45,81656,0
2010-08-24,22.22,22.88,22.06,22.6,126282,0
2010-08-25,22.36,23.31,22.36,23.27,86804,0
2010-08-26,23.32,23.4,22.96,23,81186,0
2010-08-27,23.36,23.47,22.83,23.39,107525,0
2010-08-30,23.24,23.61,22.59,22.63,106926,0
2010-08-31,22.59,22.93,22.12,22.25,144456,0
2010-09-01,22.55,23.5,22.55,23.43,161045,0
2010-09-02,23.31,24.17,23.06,24.13,158800,0
2010-09-03,24.44,25.14,24.26,25.13,185049,0
2010-09-07,24.99,25.13,24.1,24.32,128732,0
2010-09-08,24.45,25.13,24.4,24.8,101432,0
2010-09-09,24.81,24.89,24.25,24.5,75103,0
2010-09-10,24.62,24.88,24.31,24.47,60718,0
2010-09-13,24.81,25.11,24.52,25.04,107260,0
2010-09-14,24.89,25.33,24.85,25.03,75209,0
2010-09-15,24.95,25.47,24.89,24.96,93009,0
2010-09-16,24.9,24.9,24.12,24.55,66584,0
2010-09-17,24.78,24.78,23.55,24.14,218366,0
2010-09-20,24.23,25.19,24.13,25.16,98521,0
2010-09-21,25.15,25.5,24.91,25.11,92843,0
2010-09-22,24.94,25.3,24.5,24.75,82498,0
2010-09-23,24.5,25.2,24.5,24.66,130211,0
2010-09-24,25.04,25.67,24.71,25.63,95535,0
2010-09-27,25.91,26.33,25.47,25.55,144419,0
2010-09-28,25.7,26.46,25.32,26.43,175297,0
2010-09-29,26.26,26.62,25.6,25.82,210466,0
2010-09-30,26.11,26.24,24.85,25.29,176376,0
2010-10-01,25.64,25.85,25.25,25.82,91259,0
2010-10-04,25.81,26.59,25.61,26.49,202824,0
2010-10-05,26.77,27,26.43,26.89,190684,0
2010-10-06,27.49,27.49,25.36,25.93,367533,0
2010-10-07,26.1,26.1,24.46,25,440245,0
2010-10-08,24.88,25.97,24.88,25.82,311926,0
2010-10-11,25.81,26.45,25.6,25.74,98670,0
2010-10-12,25.73,26.16,25.51,26.01,124053,0
2010-10-13,26.13,26.4,25.97,26.34,221994,0
2010-10-14,26.3,26.55,26.08,26.39,80074,0
2010-10-15,26.76,26.99,25.96,26.26,140173,0
2010-10-18,26.36,26.62,26.29,26.58,51307,0
2010-10-19,26.08,26.69,25.72,26.01,88438,0
2010-10-20,26.24,26.96,26,26.87,191129,0
2010-10-21,27,27,25.85,26.37,199397,0
2010-10-22,25.58,26.43,25.57,26.23,66175,0
2010-10-25,26.47,26.69,25.88,25.98,155169,0
2010-10-26,25.75,26.33,25.59,25.97,136412,0
2010-10-27,25.73,26.45,25.25,25.61,119339,0
2010-10-28,25.92,25.92,25.16,25.43,123812,0
2010-10-29,25.27,25.7,25.16,25.65,193965,0
2010-11-01,25.65,25.65,24.56,24.78,138755,0
2010-11-02,25.16,25.19,24.47,24.49,228552,0
2010-11-03,24.49,24.58,23.82,24.29,236572,0
2010-11-04,24.61,25.01,24.46,24.72,267629,0
2010-11-05,24.79,25.21,24.68,25.16,129407,0
2010-11-08,25.19,25.29,25.01,25.23,56323,0
2010-11-09,25.27,25.27,24.69,24.79,157202,0
2010-11-10,24.83,25.39,24.64,25.39,94966,0
2010-11-11,25.03,25.42,24.94,25.29,52952,0
2010-11-12,25.01,25.27,24.51,24.53,82020,0
2010-11-15,24.59,24.89,24.52,24.63,76203,0
2010-11-16,24.3,24.42,23.94,24.14,83940,0
2010-11-17,24.14,24.29,23.98,24.19,63546,0
2010-11-18,24.47,25.08,24.38,24.76,205255,0
2010-11-19,24.7,25.2,24.63,24.72,81530,0
2010-11-22,24.56,24.74,24.08,24.37,91812,0
2010-11-23,23.98,24.15,23.81,24.03,105537,0
2010-11-24,24.21,24.57,24.1,24.24,96363,0
2010-11-26,24.04,24.15,24.02,24.02,28261,0
2010-11-29,23.88,24.12,23.52,24.05,90672,0
2010-11-30,23.71,23.81,23.48,23.62,172956,0
2010-12-01,23.95,24.13,23.48,23.7,221339,0
2010-12-02,23.78,23.98,23.5,23.64,128757,0
2010-12-03,22.99,23.66,22.51,23.65,297774,0
2010-12-06,23.55,23.57,23.2,23.41,314133,0
2010-12-07,23.74,23.8,23.52,23.67,130817,0
2010-12-08,23.65,23.97,23.51,23.54,316999,0
2010-12-09,24.22,28.34,24.22,27.44,1224730,0
2010-12-10,27.62,28.62,26.88,28.46,357655,0
2010-12-13,28.48,28.94,27.8,28.8,244384,0
2010-12-14,29.06,29.68,28.72,28.78,353972,0
2010-12-15,29.09,29.57,28.75,29,196554,0
2010-12-16,29.04,29.52,29,29.35,158567,0
2010-12-17,29.29,29.93,28.85,29.88,232517,0
2010-12-20,29.96,30.13,29.67,29.79,181014,0
2010-12-21,29.62,30,29.4,29.96,83082,0
2010-12-22,29.85,29.94,29.45,29.56,118498,0
2010-12-23,29.56,29.88,29.39,29.81,82020,0
2010-12-27,29.65,29.72,29.5,29.69,53192,0
2010-12-28,29.67,30.11,29.25,30.11,147648,0
2010-12-29,30.19,30.46,29.78,30,50393,0
2010-12-30,30.08,30.36,30.08,30.12,80689,0
2010-12-31,30.16,30.41,29.74,29.74,80198,0
2011-01-03,30.11,30.86,29.85,30.67,103682,0
2011-01-04,30.86,30.86,29.75,30.33,128561,0
2011-01-05,30.3,31.47,30.01,31.41,152909,0
2011-01-06,31.37,31.49,31,31.29,106562,0
2011-01-07,31.43,31.6,30.86,31.57,166177,0
2011-01-10,32.45,32.95,30.55,30.89,406477,0
2011-01-11,31.2,31.21,29.6,29.93,215172,0
2011-01-12,30.3,30.3,29.67,29.85,141589,0
2011-01-13,29.96,29.96,28.93,29.07,269450,0
2011-01-14,29.08,29.61,28.88,29.45,140830,0
2011-01-18,29.45,29.67,28.99,29.24,137863,0
2011-01-19,29.07,29.17,28.57,28.88,230549,0
2011-01-20,28.69,28.94,28.31,28.38,136502,0
2011-01-21,28.38,28.85,28.23,28.31,170531,0
2011-01-24,28.3,28.61,28.15,28.45,96957,0
2011-01-25,28.25,28.54,27.61,28.49,72192,0
2011-01-26,28.66,29.56,28.22,29.48,156136,0
2011-01-27,29.4,29.75,28.98,29.51,106262,0
2011-01-28,29.23,29.32,28.02,28.23,118497,0
2011-01-31,28.59,28.9,28.07,28.07,174444,0
2011-02-01,28.31,29.25,28.01,28.95,250243,0
2011-02-02,28.88,29.3,28.88,29,86237,0
2011-02-03,29.05,29.16,28.6,28.99,73980,0
2011-02-04,28.98,29.14,28.62,28.71,108433,0
2011-02-07,28.75,29.3,28.75,28.94,72694,0
2011-02-08,29.02,29.21,28.76,29.06,101957,0
2011-02-09,29.01,29.29,28.64,28.99,84325,0
2011-02-10,28.79,29.23,28.66,28.88,155216,0
2011-02-11,28.77,29.29,28.75,29.29,51966,0
2011-02-14,29.03,29.5,29.03,29.39,77533,0
2011-02-15,29.39,29.5,28.94,28.94,122241,0
2011-02-16,29.35,29.35,28.69,29.09,91073,0
2011-02-18,29.21,29.96,29.19,29.96,168330,0
2011-02-22,29.3,29.51,28.55,28.57,171396,0
2011-02-23,28.51,28.74,27.98,28.17,113377,0
2011-02-24,28.21,28.76,27.9,28.62,139321,0
2011-02-25,28.6,28.93,27.63,28.29,273064,0
2011-02-28,28.51,28.51,27.55,27.93,216904,0
2011-03-01,28.18,28.37,27.21,27.25,176484,0
2011-03-02,27.55,28,26.92,27.26,206555,0
2011-03-03,27.53,28.08,27.3,27.95,267049,0
2011-03-04,27.81,28.04,27.45,28.01,238188,0
2011-03-07,28.22,28.24,27.29,27.87,122628,0
2011-03-08,27.79,28.3,27.43,28.19,312996,0
2011-03-09,28,28.62,27.91,28.59,201928,0
2011-03-10,28.14,28.14,27.41,27.61,149133,0
2011-03-11,27.54,27.76,27.2,27.53,90131,0
2011-03-14,27.18,28.52,27.18,28.4,192294,0
2011-03-15,27.62,28.17,27.5,27.82,128317,0
2011-03-16,27.67,28.02,27.5,27.7,200022,0
2011-03-17,27.86,28.54,27.69,27.74,97961,0
2011-03-18,27.96,28.02,27.37,27.37,1158233,0
2011-03-21,27.48,27.9,26.94,27.21,213834,0
2011-03-22,27.4,27.57,26.91,27.42,108066,0
2011-03-23,27.1,27.32,26.82,27.08,79907,0
2011-03-24,27.25,27.53,26.94,27.48,95185,0
2011-03-25,27.61,28.37,27.42,28.04,116002,0
2011-03-28,28.16,28.2,27.88,27.89,104302,0
2011-03-29,27.82,28.19,27.81,28.17,116228,0
2011-03-30,28.44,28.81,28.07,28.79,108590,0
2011-03-31,28.78,29.45,28.68,29.4,155208,0
2011-04-01,29.47,30,29.31,29.37,116683,0
2011-04-04,29.61,29.87,29.17,29.4,105384,0
2011-04-05,29.31,29.96,29.07,29.65,75669,0
2011-04-06,29.58,30,29.38,29.84,127975,0
2011-04-07,29.94,30.21,29.28,29.7,168235,0
2011-04-08,29.98,29.98,29.07,29.34,204699,0
2011-04-11,29.29,29.53,29.14,29.37,134295,0
2011-04-12,29.04,29.71,29.04,29.44,104428,0
2011-04-13,29.4,29.69,29.23,29.35,152286,0
2011-04-14,29.02,29.57,28.77,29.52,109391,0
2011-04-15,29.4,30.1,29.3,30.04,140431,0
2011-04-18,29.58,29.7,29.18,29.61,95147,0
2011-04-19,29.78,29.78,29.28,29.56,379077,0
2011-04-20,29.94,30.23,29.64,29.93,86109,0
2011-04-21,30.04,30.19,29.71,30.06,116750,0
2011-04-25,30.22,30.29,30.08,30.21,53917,0
2011-04-26,30.33,31.25,30.18,31.06,129289,0
2011-04-27,31.33,31.83,31.22,31.44,182573,0
2011-04-28,31.48,31.69,31.12,31.24,98851,0
2011-04-29,31.41,31.41,31.03,31.12,79182,0
2011-05-02,31.16,31.63,31.13,31.27,114342,0
2011-05-03,31.25,31.46,30.18,30.38,149421,0
2011-05-04,30.54,30.58,29.76,29.82,119359,0
2011-05-05,29.68,30,29.41,29.5,207482,0
2011-05-06,30.48,30.48,29.32,29.44,64165,0
2011-05-09,29.44,30.01,29.44,29.9,111344,0
2011-05-10,30.98,33.63,30.97,33.52,610511,0
2011-05-11,33.08,33.62,31.84,32.58,231662,0
2011-05-12,32.45,33.36,32.3,33.1,160939,0
2011-05-13,33.26,33.37,32.14,32.25,134517,0
2011-05-16,32.3,32.89,31.72,31.73,195354,0
2011-05-17,31.34,32.28,31.19,31.69,163488,0
2011-05-18,31.67,31.79,31.45,31.61,141098,0
2011-05-19,31.74,32,31.35,31.89,106068,0
2011-05-20,31.66,32.18,31.35,31.45,147324,0
2011-05-23,31,31,30.55,30.58,94609,0
2011-05-24,30.74,31.79,30.38,31.3,442431,0
2011-05-25,31.16,31.59,30.9,31.42,189172,0
2011-05-26,31.07,31.44,30.94,31.39,76755,0
2011-05-27,31.51,32.12,31.41,31.7,60293,0
2011-05-31,32.11,32.55,31.82,32.39,171469,0
2011-06-01,32.27,32.38,31.33,31.33,183256,0
2011-06-02,31.18,31.43,30.93,31.01,139024,0
2011-06-03,30.53,30.91,30.32,30.67,224590,0
2011-06-06,30.43,30.54,30.12,30.38,139750,0
2011-06-07,30.5,31.04,30.3,30.79,132332,0
2011-06-08,30.83,30.83,30.31,30.57,175066,0
2011-06-09,30.72,31.03,30.57,30.96,180020,0
2011-06-10,30.66,30.79,29.9,30.27,153554,0
2011-06-13,30.56,31.98,30.36,31.65,306079,0
2011-06-14,32.26,32.9,31.89,32.22,189330,0
2011-06-15,31.93,32.18,31.08,31.27,124367,0
2011-06-16,31.24,31.94,31.01,31.39,163668,0
2011-06-17,31.87,32.05,30.77,30.84,494311,0
2011-06-20,31.02,32.06,30.93,32.02,181202,0
2011-06-21,32.34,33.19,31.89,32.87,191572,0
2011-06-22,32.83,33.13,32.59,32.62,164222,0
2011-06-23,31.98,33.27,31.77,33.18,191908,0
2011-06-24,33.33,33.34,32.11,32.38,187449,0
2011-06-27,32.51,33.17,32.38,33.1,92816,0
2011-06-28,33.21,33.88,32.93,33.88,235700,0
2011-06-29,33.98,34.3,33.73,34.27,215797,0
2011-06-30,34.51,34.79,34.39,34.53,223183,0
2011-07-01,34.5,35.29,34.48,34.99,232368,0
2011-07-05,34.87,35.39,34.79,35.03,177383,0
2011-07-06,34.95,35.71,34.78,35.67,303285,0
2011-07-07,36.28,36.75,35.12,36.58,582853,0
2011-07-08,35.82,36.25,34.91,34.97,345955,0
2011-07-11,34.8,34.91,34.36,34.51,263656,0
2011-07-12,34.28,34.28,33.16,33.46,311071,0
2011-07-13,33.62,34.2,33.61,34.02,251610,0
2011-07-14,34.03,34.38,33.31,33.48,218335,0
2011-07-15,33.61,34,33.46,33.77,149178,0
2011-07-18,33.69,33.82,32.81,32.96,124564,0
2011-07-19,33.2,34.07,33.01,34.03,202149,0
2011-07-20,33.74,34.13,33.47,33.76,112942,0
2011-07-21,33.88,34.74,33.73,34.54,334399,0
2011-07-22,34.59,34.59,33.53,33.64,137390,0
2011-07-25,33.29,33.64,33.06,33.56,134503,0
2011-07-26,33.68,33.84,33.25,33.32,111257,0
2011-07-27,33.16,33.18,32.52,32.59,202402,0
2011-07-28,32.59,32.84,32.17,32.22,191344,0
2011-07-29,31.93,32.51,31.44,32.25,160145,0
2011-08-01,32.89,32.95,31.91,32.87,277218,0
2011-08-02,32.63,33,32.06,32.07,235376,0
2011-08-03,32.04,32.75,31.36,32.71,158327,0
2011-08-04,32.16,32.4,30.23,30.23,335346,0
2011-08-05,30.7,32.84,28.49,29.7,267759,0
2011-08-08,28.63,29.87,27.17,27.25,530541,0
2011-08-09,28.02,29.33,26.89,29.31,427151,0
2011-08-10,28.55,29.27,27.8,27.94,251133,0
2011-08-11,28.11,28.9,27.39,28.56,345737,0
2011-08-12,28.5,29.56,28.5,29.4,117380,0
2011-08-15,30.26,30.26,29.38,30.02,94958,0
2011-08-16,29.81,29.91,28.84,29.32,153632,0
2011-08-17,29.51,30.19,28.83,29.59,135334,0
2011-08-18,28.52,28.89,27.51,27.77,213574,0
2011-08-19,27.24,28.52,27.12,27.21,142867,0
2011-08-22,28,28,26.89,27.19,85666,0
2011-08-23,27.2,29.43,27.01,29.19,225822,0
2011-08-24,28.72,29.87,28.49,29.09,120394,0
2011-08-25,29.47,29.57,28.4,28.47,117474,0
2011-08-26,28.61,29.67,28.05,29.64,105445,0
2011-08-29,30.08,30.98,29.97,30.83,209866,0
2011-08-30,30.66,31.32,30,31.16,151282,0
2011-08-31,31.36,31.36,29.74,30.02,196515,0
2011-09-01,30.12,30.62,29.43,29.68,165126,0
2011-09-02,28.91,29.01,27.68,27.83,154025,0
2011-09-06,26.83,28.25,26.83,28.16,181744,0
2011-09-07,28.59,28.71,28.32,28.59,148327,0
2011-09-08,28.43,28.63,27.73,27.79,134466,0
2011-09-09,27.46,27.83,26.41,26.81,189106,0
2011-09-12,26.32,27.01,26.13,26.6,157111,0
2011-09-13,26.69,26.96,26.34,26.56,170346,0
2011-09-14,26.8,27.97,26.53,27.43,263229,0
2011-09-15,27.77,27.77,26.71,27.26,219353,0
2011-09-16,27.5,27.83,27.19,27.5,431325,0
2011-09-19,27.1,27.43,26.67,27.28,113089,0
2011-09-20,27.36,27.65,26.63,26.64,112844,0
2011-09-21,26.63,26.91,25.6,25.67,173251,0
2011-09-22,24.93,25.46,24.21,24.62,200478,0
2011-09-23,24.84,25.16,24.5,24.97,170227,0
2011-09-26,25.27,25.58,24.38,25.45,128222,0
2011-09-27,26.1,26.53,25.66,26.03,176160,0
2011-09-28,25.92,26.28,24.91,24.95,138422,0
2011-09-29,25.44,26.06,24.75,25.82,124021,0
2011-09-30,25.34,26.33,25.09,25.12,153938,0
2011-10-03,24.9,25.57,23.83,23.85,184406,0
2011-10-04,24.19,27.58,23.87,27.49,361426,0
2011-10-05,27.44,28.21,26.96,28.17,238546,0
2011-10-06,24.77,26.61,24.28,26.51,718976,0
2011-10-07,26.38,26.38,25.17,25.48,295924,0
2011-10-10,25.79,26.29,25.47,26.25,231619,0
2011-10-11,25.92,26.68,25.83,26.56,197910,0
2011-10-12,26.87,27.3,26.3,26.46,320241,0
2011-10-13,26.45,26.49,25.77,26.11,202903,0
2011-10-14,26.47,26.88,26.27,26.5,204904,0
2011-10-17,26.47,26.47,25.85,26.05,156448,0
2011-10-18,26.11,27.79,25.57,27.58,237076,0
2011-10-19,27.52,27.98,27,27.19,153658,0
2011-10-20,27.25,28,26.55,27.89,210331,0
2011-10-21,28.44,28.71,28.15,28.5,212457,0
2011-10-24,28.56,29.6,28.42,29.48,175786,0
2011-10-25,29.26,29.26,27.82,28.05,142189,0
2011-10-26,28.5,28.98,27.76,28.6,164490,0
2011-10-27,29.45,30.51,29.2,30.17,221226,0
2011-10-28,29.87,30.4,29.46,29.72,154408,0
2011-10-31,29.13,29.87,28.89,28.93,96070,0
2011-11-01,27.5,29.01,27.39,27.9,182658,0
2011-11-02,28.45,28.79,28.02,28.73,142579,0
2011-11-03,29.14,29.66,28.12,29.36,103250,0
2011-11-04,28.89,29.29,28.4,28.83,138408,0
2011-11-07,28.72,28.76,27.7,28.68,112613,0
2011-11-08,28.9,29.31,28.13,29.21,111252,0
2011-11-09,28.84,28.84,27.23,27.29,152402,0
2011-11-10,27.8,27.9,27.13,27.78,129047,0
2011-11-11,28.17,29.31,28.17,29.25,148597,0
2011-11-14,29.18,29.31,28.25,28.5,129025,0
2011-11-15,28.35,28.8,28.19,28.67,125641,0
2011-11-16,28.24,28.85,27.95,28.04,93305,0
2011-11-17,28.03,28.52,27.46,27.63,70918,0
2011-11-18,27.82,28.21,27.51,28.07,109140,0
2011-11-21,27.97,28,26.61,26.72,244893,0
2011-11-22,26.74,27.71,26.74,27.53,155226,0
2011-11-23,27.26,27.49,26.94,27.28,277520,0
2011-11-25,27.05,27.78,26.96,26.96,138997,0
2011-11-28,27.49,28.37,27.35,28.2,118008,0
2011-11-29,28.21,28.55,27.89,28.2,48773,0
2011-11-30,29.18,29.9,28.84,29.87,246747,0
2011-12-01,29.53,29.85,29.03,29.04,125539,0
2011-12-02,29.37,29.68,29,29.27,99617,0
2011-12-05,29.87,30.18,29.2,29.56,117148,0
2011-12-06,29.91,31.47,29.8,31.22,378305,0
2011-12-07,31.04,31.04,30.07,30.65,192883,0
2011-12-08,30.39,30.39,29.52,29.59,210524,0
2011-12-09,29.8,30.55,29.8,30.19,219566,0
2011-12-12,29.5,29.81,29.06,29.31,165710,0
2011-12-13,29.56,29.98,28.95,29.07,231884,0
2011-12-14,28.75,29.34,28.66,28.83,159830,0
2011-12-15,29.27,29.71,29.04,29.56,146880,0
2011-12-16,29.92,30.34,28.92,29.04,673643,0
2011-12-19,29.33,29.51,28.34,28.36,190451,0
2011-12-20,29.34,30.22,29.08,30.17,155790,0
2011-12-21,30.06,30.49,29.45,30.35,95184,0
2011-12-22,30.41,30.74,30.2,30.46,111856,0
2011-12-23,30.53,30.76,30.38,30.58,92971,0
2011-12-27,30.38,30.98,30.19,30.84,88951,0
2011-12-28,30.87,30.87,30.23,30.51,123214,0
2011-12-29,30.56,31.57,30.54,31.44,111628,0
2011-12-30,31.33,31.44,30.67,30.7,99133,0
2012-01-03,31.37,31.92,30.91,31.57,230842,0
2012-01-04,31.25,31.87,30.7,31.45,315695,0
2012-01-05,32.15,32.81,31.12,32.73,319729,0
2012-01-06,32.38,32.69,31.62,32.25,363699,0
2012-01-09,32.49,32.5,31.76,32.23,158413,0
2012-01-10,32.63,32.63,32.08,32.2,223859,0
2012-01-11,32.15,32.35,31.86,31.98,163029,0
2012-01-12,32,32,31.4,32,144222,0
2012-01-13,31.65,31.96,30.84,31.65,101144,0
2012-01-17,32.09,32.1,31.64,31.85,107059,0
2012-01-18,31.73,32.17,31.68,32.05,105237,0
2012-01-19,32.12,32.28,31.64,31.96,87458,0
2012-01-20,31.99,32.28,31.63,32.14,113380,0
2012-01-23,32,32.5,31.62,32.01,80770,0
2012-01-24,31.87,32.54,31.59,32.5,152685,0
2012-01-25,32.38,32.79,32.31,32.51,109706,0
2012-01-26,32.66,32.77,32.42,32.55,178520,0
2012-01-27,32.35,32.83,32.35,32.77,128909,0
2012-01-30,32.54,32.7,32.16,32.29,211849,0
2012-01-31,32.51,32.58,32.11,32.17,134075,0
2012-02-01,32.28,33.85,32.18,33.72,222702,0
2012-02-02,33.86,34.01,33.52,33.79,132459,0
2012-02-03,34.17,34.22,33.86,34.1,152152,0
2012-02-06,34.04,34.18,33.69,33.99,51493,0
2012-02-07,33.71,34,33.5,33.75,80098,0
2012-02-08,33.54,33.86,33.4,33.74,61526,0
2012-02-09,33.54,33.85,33.26,33.54,57256,0
2012-02-10,33.21,33.4,32.84,32.9,91999,0
2012-02-13,33.11,33.74,33.11,33.6,82514,0
2012-02-14,33.39,33.54,32.74,32.98,99843,0
2012-02-15,33.07,33.24,32.14,32.44,150581,0
2012-02-16,32.53,33.39,32.53,33.32,118126,0
2012-02-17,33.4,33.65,33.33,33.38,82904,0
2012-02-21,33.57,33.6,33.08,33.53,164683,0
2012-02-22,33.36,33.6,32.91,32.93,137478,0
2012-02-23,32.98,33.43,32.91,33.37,111676,0
2012-02-24,33.38,33.47,32.89,33.27,145067,0
2012-02-27,32.87,33.6,32.81,33.39,96677,0
2012-02-28,33.51,33.78,32.64,33.14,83520,0
2012-02-29,33.27,33.4,32.34,32.5,193617,0
2012-03-01,32.8,33.35,32.55,32.88,162432,0
2012-03-02,32.87,33.15,32.28,32.43,102981,0
2012-03-05,32.25,32.65,32.13,32.63,70763,0
2012-03-06,32.35,32.75,32.17,32.36,121581,0
2012-03-07,32.68,33.08,32.4,33.07,95919,0
2012-03-08,33.23,33.75,32.84,33.62,266004,0
2012-03-09,33.57,33.98,33.33,33.89,110521,0
2012-03-12,33.78,33.85,33.64,33.72,78690,0
2012-03-13,33.72,33.98,33.32,33.8,178969,0
2012-03-14,33.99,33.99,33.3,33.46,86710,0
2012-03-15,33.45,33.9,32.99,33.88,87512,0
2012-03-16,33.89,33.89,32.83,32.91,293150,0
2012-03-19,32.94,33.72,32.9,33.6,144539,0
2012-03-20,33.28,33.67,33.01,33.58,134457,0
2012-03-21,33.51,33.89,33.23,33.69,84446,0
2012-03-22,33.43,33.78,33.24,33.7,124505,0
2012-03-23,33.81,33.94,33.12,33.87,149067,0
2012-03-26,34.17,34.98,34.14,34.82,154345,0
2012-03-27,34.79,35.1,34.63,34.76,149331,0
2012-03-28,34.71,35.11,34.47,35.11,169246,0
2012-03-29,34.69,34.91,33.98,34.51,239866,0
2012-03-30,34.88,34.88,34,34.01,189617,0
2012-04-02,34.02,34.25,33.81,34.22,176927,0
2012-04-03,34.2,34.51,33.75,33.93,112787,0
2012-04-04,33.51,33.67,32.95,33.5,158280,0
2012-04-05,33.26,34.15,33.26,33.63,107715,0
2012-04-09,33.06,33.4,32.96,33.16,65472,0
2012-04-10,33.15,33.25,31.69,31.76,188796,0
2012-04-11,32.18,32.29,32.01,32.27,110501,0
2012-04-12,32.37,33.13,32.21,32.94,114212,0
2012-04-13,32.7,32.71,32.24,32.38,154860,0
2012-04-16,32.51,32.91,32.04,32.54,100261,0
2012-04-17,32.97,33.27,32.85,32.99,131090,0
2012-04-18,32.87,32.94,32.55,32.79,107973,0
2012-04-19,32.75,32.83,32.12,32.5,111816,0
2012-04-20,33.09,33.52,32.64,33.04,128377,0
2012-04-23,32.42,32.76,32.24,32.52,148116,0
2012-04-24,32.44,33.22,32.35,32.81,85786,0
2012-04-25,33.21,33.45,33,33.29,102737,0
2012-04-26,33.12,33.98,33.08,33.85,144813,0
2012-04-27,33.51,35.35,33.43,35.29,229916,0
2012-04-30,35.16,35.16,34.32,34.6,189786,0
2012-05-01,34.52,35.24,34.27,34.72,289274,0
2012-05-02,34.33,34.89,34.2,34.57,211219,0
2012-05-03,34.69,34.71,34.15,34.27,202283,0
2012-05-04,34.01,34.02,33.35,33.36,116005,0
2012-05-07,33,33.74,33,33.66,110791,0
2012-05-08,32.93,33.55,32.93,33.44,89001,0
2012-05-09,32.88,33.48,32.88,33.27,91954,0
2012-05-10,33.37,34,33.3,33.52,107962,0
2012-05-11,33.27,34,33.2,33.45,119437,0
2012-05-14,33.11,33.58,32.93,33.49,125709,0
2012-05-15,33.43,34.09,33.37,33.74,92457,0
2012-05-16,33.78,34.21,33.78,34.08,154169,0
2012-05-17,34.12,34.12,32.65,32.7,135236,0
2012-05-18,32.57,32.57,31.76,32.16,214820,0
2012-05-21,32.16,32.7,31.85,32.65,321218,0
2012-05-22,32.58,32.88,32.02,32.19,156336,0
2012-05-23,31.84,32.53,31.12,31.64,151789,0
2012-05-24,31.7,32.27,31.35,31.84,87655,0
2012-05-25,31.9,31.92,31.68,31.85,88710,0
2012-05-29,32.02,32.68,31.67,32.3,96710,0
2012-05-30,32,32.1,31.41,31.53,79007,0
2012-05-31,31.62,31.698,30.63,31.48,159722,0
2012-06-01,30.66,31.03,30.21,30.3,152713,0
2012-06-04,30.5,30.5,29.77,30.32,135980,0
2012-06-05,30.2,30.88,30.2,30.85,103348,0
2012-06-06,30.99,32.01,30.96,31.99,97253,0
2012-06-07,32.3,32.3,31.8,31.88,128524,0
2012-06-08,31.79,32.47,31.48,32.34,76423,0
2012-06-11,32.57,32.57,31.56,31.63,175180,0
2012-06-12,31.85,32.21,31.66,32.16,127839,0
2012-06-13,31.97,32.42,31.55,31.84,102819,0
2012-06-14,31.79,32.6,31.79,32.59,95513,0
2012-06-15,32.44,32.45,31.52,31.6,383207,0
2012-06-18,31.52,31.87,31.43,31.57,136123,0
2012-06-19,31.8,32.88,31.78,32.38,182257,0
2012-06-20,32.46,32.46,31.67,31.92,149589,0
2012-06-21,32.07,32.21,31.2,31.31,159091,0
2012-06-22,31.59,32.48,31.59,32.44,281272,0
2012-06-25,31.84,32.35,31.78,32,76791,0
2012-06-26,32,32.93,31.92,32.72,107682,0
2012-06-27,32.74,33.36,32.34,32.97,156551,0
2012-06-28,32.6,32.97,32.22,32.8,112760,0
2012-06-29,33.58,34.17,32.92,33.89,96091,0
2012-07-02,34.07,34.13,33.48,34,105835,0
2012-07-03,33.94,34.53,33.75,34.45,39247,0
2012-07-05,34.43,34.73,34.05,34.31,82752,0
2012-07-06,33.87,34.13,33.58,33.87,87768,0
2012-07-09,33.74,35,33.58,34.03,143308,0
2012-07-10,31.11,31.5,29.2,29.44,667041,0
2012-07-11,29.6,31.47,29.6,31.43,307548,0
2012-07-12,31.03,31.47,30.57,31.32,184899,0
2012-07-13,31.35,31.49,30.94,31.22,175353,0
2012-07-16,31,31.28,30.51,31.16,82600,0
2012-07-17,31.28,31.36,30.81,30.98,87404,0
2012-07-18,30.86,31.25,30.77,30.94,97662,0
2012-07-19,31.15,31.26,30.69,31.11,77055,0
2012-07-20,30.69,31.17,30.65,31.04,104938,0
2012-07-23,30.38,30.95,29.97,30.8,71976,0
2012-07-24,30.94,30.94,30.49,30.75,85418,0
2012-07-25,31.03,31.03,30.24,30.43,102806,0
2012-07-26,31.02,31.07,30.49,31.07,120257,0
2012-07-27,31.12,31.7,31.08,31.69,150471,0
2012-07-30,31.69,31.72,30.56,30.71,73258,0
2012-07-31,30.63,31.08,30.17,30.46,136542,0
2012-08-01,30.7,31.21,29.8,29.8,316682,0
2012-08-02,29.61,30.22,29.61,30.18,142706,0
2012-08-03,31.4,31.4,30.58,30.76,93056,0
2012-08-06,30.72,31.01,30.23,30.52,111265,0
2012-08-07,30.65,31.17,30.57,30.88,84516,0
2012-08-08,30.73,31,30.47,30.52,91077,0
2012-08-09,30.57,30.74,29.7,30.16,118523,0
2012-08-10,30.13,30.36,29.96,30.27,86736,0
2012-08-13,30.25,30.42,29.44,29.85,185631,0
2012-08-14,30.13,30.68,29.92,30.1,215494,0
2012-08-15,29.95,30.39,29.95,30.2,100713,0
2012-08-16,30.21,31.2,29.81,30.98,115997,0
2012-08-17,30.88,31.43,30.41,31.4,72292,0
2012-08-20,31.21,31.47,30.91,31.19,60670,0
2012-08-21,31.05,32.02,31.04,31.19,72654,0
2012-08-22,31.13,31.55,31,31.16,64216,0
2012-08-23,31.2,31.3,30.55,30.73,103325,0
2012-08-24,30.58,31.17,29.43,30.97,275095,0
2012-08-27,31.05,31.32,30.63,30.79,126825,0
2012-08-28,30.79,31.6,30.54,31.47,315652,0
2012-08-29,31.5,31.93,31.3,31.68,128613,0
2012-08-30,31.55,31.62,31.21,31.28,39496,0
2012-08-31,31.64,31.64,31.02,31.44,74281,0
2012-09-04,31.4,32.25,31.21,32.12,101291,0
2012-09-05,32.31,32.6,32.02,32.31,172730,0
2012-09-06,32.59,33.41,32.36,33.21,169592,0
2012-09-07,33.22,33.63,33.21,33.47,152226,0
2012-09-10,33.24,33.71,33.07,33.1,139645,0
2012-09-11,33.18,33.39,31.15,32.69,165119,0
2012-09-12,32.81,33.19,32.62,33.18,117774,0
2012-09-13,33.17,33.99,32.94,33.68,107498,0
2012-09-14,33.73,34.14,33.57,33.74,131438,0
2012-09-17,33.5,34.01,33.5,33.94,83500,0
2012-09-18,33.76,33.89,33.5,33.7,93023,0
2012-09-19,33.77,34.13,33.714,33.89,68437,0
2012-09-20,33.58,34.21,33.58,33.9,69722,0
2012-09-21,34.35,34.45,33.67,33.83,311028,0
2012-09-24,33.64,33.64,32.97,33.17,174023,0
2012-09-25,33.25,33.45,32.21,32.29,220561,0
2012-09-26,32.25,32.4,31.57,31.97,117809,0
2012-09-27,32.06,32.26,31.49,32.08,87277,0
2012-09-28,31.79,32.13,31.47,31.83,66423,0
2012-10-01,31.85,32.39,31.83,32.15,80893,0
2012-10-02,32.25,32.33,31.9,32.13,75161,0
2012-10-03,32.14,32.44,31.85,32.05,84322,0
2012-10-04,32.25,32.44,32.01,32.42,105793,0
2012-10-05,32.5,33.15,32.43,32.52,167063,0
2012-10-08,32.27,32.74,32.24,32.44,70258,0
2012-10-09,32.38,32.4,31.83,31.95,158569,0
2012-10-10,29.95,29.95,28.02,28.14,730567,0
2012-10-11,28.41,29.11,28.02,28.72,342656,0
2012-10-12,28.71,28.982,28.42,28.63,161872,0
2012-10-15,28.7,28.98,28.47,28.7,154469,0
2012-10-16,28.82,28.88,28.34,28.82,105853,0
2012-10-17,28.82,29.57,28.69,29.15,178433,0
2012-10-18,29.16,29.5,28.86,29.09,217338,0
2012-10-19,28.82,28.84,28.178,28.74,150794,0
2012-10-22,28.7,28.99,28.42,28.81,182290,0
2012-10-23,28.33,28.75,28.3,28.59,82591,0
2012-10-24,28.66,28.73,28.26,28.63,64178,0
2012-10-25,28.88,29.11,28.57,29.1,216487,0
2012-10-26,29.1,29.37,28.73,29.29,163614,0
2012-10-31,29.28,30.28,29.22,30.22,209184,0
2012-11-01,30.27,31.18,30.27,31.11,264222,0
2012-11-02,31.15,31.17,30.81,30.86,388745,0
2012-11-05,30.86,31.13,30.51,30.89,153826,0
2012-11-06,30.9,31.08,30.58,30.7,127670,0
2012-11-07,30.3,30.57,29.76,30.08,106081,0
2012-11-08,30.1,30.1,29.4,29.4,93066,0
2012-11-09,29.23,29.6,29.09,29.37,92469,0
2012-11-12,29.23,29.6,29.16,29.3,93644,0
2012-11-13,29.19,29.68,28.93,29.37,127183,0
2012-11-14,29.54,29.54,28.6,28.73,188129,0
2012-11-15,28.62,28.75,28.29,28.58,176827,0
2012-11-16,28.48,28.92,28.25,28.78,179300,0
2012-11-19,29.06,29.97,28.922,29.13,154886,0
2012-11-20,28.99,29.19,28.79,29.02,83433,0
2012-11-21,29.1,29.23,28.76,29.08,49017,0
2012-11-23,29.48,29.84,29.25,29.59,49447,0
2012-11-26,29.52,29.89,29.52,29.7,75052,0
2012-11-27,29.64,30.28,29.54,30.03,124639,0
2012-11-28,29.96,30.69,29.58,30.64,124501,0
2012-11-29,30.39,30.91,30.39,30.81,93403,0
2012-11-30,30.95,30.95,30.44,30.86,142981,0
2012-12-03,31,31.09,30.7,30.87,92684,0
2012-12-04,30.8,31.41,30.72,31.24,100672,0
2012-12-05,31.25,31.5,31.1,31.21,185974,0
2012-12-06,31.09,31.42,30.65,31.41,96649,0
2012-12-07,31.35,31.9,31.22,31.79,143503,0
2012-12-10,31.74,32.07,31.74,32.07,116136,0
2012-12-11,32.22,32.93,32.09,32.93,179304,0
2012-12-12,33.05,33.05,32.07,32.23,158078,0
2012-12-13,32.2,32.65,31.76,32.55,163034,0
2012-12-14,32.32,33.13,32.08,33,207021,0
2012-12-17,33.09,33.59,33.04,33.59,154757,0
2012-12-18,33.63,34.166,33.54,33.72,239989,0
2012-12-19,33.7,34.3,33.11,33.22,311728,0
2012-12-20,33.17,33.39,32.93,33.19,140989,0
2012-12-21,32.94,33.32,32.56,33.26,480701,0
2012-12-24,33.2,33.2,32.77,32.86,64813,0
2012-12-26,33.02,33.27,32.52,32.67,59172,0
2012-12-27,32.63,32.885,32.25,32.8,51640,0
2012-12-28,32.63,33.04,32.2,32.46,71853,0
2012-12-31,32.62,33.59,32.44,33.42,101073,0
2013-01-02,33.67,34.22,33.47,34.02,236481,0
2013-01-03,34.07,34.23,32.82,32.99,304743,0
2013-01-04,33.21,33.21,32.71,32.72,192566,0
2013-01-07,32.45,33.17,32.34,33.13,179423,0
2013-01-08,33.43,33.57,32.85,33.53,132842,0
2013-01-09,33.72,35.31,33.72,34.43,305404,0
2013-01-10,34.45,36.16,34.3,36.15,411843,0
2013-01-11,35.82,36.23,35.2,35.64,191305,0
2013-01-14,35.7,36.11,35.49,35.82,104261,0
2013-01-15,35.56,35.91,35.11,35.8,109765,0
2013-01-16,35.37,35.78,35.25,35.51,116946,0
2013-01-17,35.55,35.9,35.54,35.79,207742,0
2013-01-18,35.85,36.05,35.63,35.9,121818,0
2013-01-22,36,36.15,35.51,36.15,170865,0
2013-01-23,36.02,36.25,36,36.22,159394,0
2013-01-24,36.1,36.22,35.83,36.17,167499,0
2013-01-25,36.16,36.44,35.95,36.42,97704,0
2013-01-28,36.44,36.46,35.86,36.46,116182,0
2013-01-29,36.34,36.5,36.23,36.49,141108,0
2013-01-30,36.37,36.49,36.14,36.21,158974,0
2013-01-31,36.23,36.48,36.12,36.2,236987,0
2013-02-01,36.29,36.71,36.18,36.52,145473,0
2013-02-04,36.23,36.48,35.92,36.15,149347,0
2013-02-05,36.29,36.65,36.25,36.47,86275,0
2013-02-06,36.23,36.43,36.13,36.34,55965,0
2013-02-07,36.28,36.3,35.94,36.16,65909,0
2013-02-08,36.29,36.87,36.02,36.66,88190,0
2013-02-11,36.58,36.62,36.19,36.47,42744,0
2013-02-12,36.48,37.22,35.98,37.06,69322,0
2013-02-13,37.15,37.35,36.78,37.24,82644,0
2013-02-14,37.04,37.09,36.8,36.95,76245,0
2013-02-15,37.17,37.19,36.71,37.08,221901,0
2013-02-19,37.27,37.488,37.09,37.3,166727,0
2013-02-20,37.37,37.55,36.76,36.83,110663,0
2013-02-21,36.88,37.11,36.49,36.66,84279,0
2013-02-22,36.67,37.05,36.58,37.01,66804,0
2013-02-25,37.23,37.25,35.76,35.79,92862,0
2013-02-26,36.03,36.5,35.81,36.43,91252,0
2013-02-27,36.34,36.92,36.22,36.51,94020,0
2013-02-28,36.45,37.21,36.45,37.08,244042,0
2013-03-01,36.71,36.96,36.39,36.56,122971,0
2013-03-04,36.67,36.67,35.91,36.4,283165,0
2013-03-05,36.77,36.77,35.89,35.9,301156,0
2013-03-06,36.11,36.46,35.87,36,260274,0
2013-03-07,36.28,37.035,36.12,36.67,166526,0
2013-03-08,36.85,36.925,36.42,36.82,187386,0
2013-03-11,36.85,37.15,36.65,36.91,108746,0
2013-03-12,36.88,37.18,36.76,37.12,107048,0
2013-03-13,37.12,37.52,37.02,37.36,106600,0
2013-03-14,37.51,37.85,37.25,37.85,109082,0
2013-03-15,37.93,37.93,37.19,37.31,335512,0
2013-03-18,37.05,37.47,37,37.06,96273,0
2013-03-19,37.23,37.55,36.79,37.03,117845,0
2013-03-20,37.2,37.58,37.2,37.55,53302,0
2013-03-21,37.37,37.48,37.07,37.22,64661,0
2013-03-22,37.44,37.44,36.96,36.99,77218,0
2013-03-25,37.17,37.29,36.9,37.27,125107,0
2013-03-26,37.52,38.26,37.495,38.25,145494,0
2013-03-27,38.25,38.37,37.92,38.29,83082,0
2013-03-28,38.4,38.49,38.22,38.36,92935,0
2013-04-01,38.39,38.43,37.97,38.14,104261,0
2013-04-02,38.34,38.75,38.26,38.54,114389,0
2013-04-03,38.7,38.7,37.33,37.37,112579,0
2013-04-04,37.39,37.6,37.15,37.59,52835,0
2013-04-05,37.09,37.555,36.63,37.33,66688,0
2013-04-08,37.68,38.03,37.3,38,52878,0
2013-04-09,38,38.3,37.09,37.11,124226,0
2013-04-10,37.245,38.25,37.141,38.09,88172,0
2013-04-11,38,38.18,37.76,37.83,105001,0
2013-04-12,37.72,38,37.61,37.74,46671,0
2013-04-15,37.5,37.87,36.03,36.27,140938,0
2013-04-16,36.64,36.89,36.31,36.63,83139,0
2013-04-17,36.45,36.66,35.26,35.7,128568,0
2013-04-18,35.86,36,35.01,35.31,103802,0
2013-04-19,35.25,36.12,35.17,35.98,73901,0
2013-04-22,36.01,36.24,34.799,35.55,86770,0
2013-04-23,35.9,36.68,35.77,36.53,172003,0
2013-04-24,36.56,36.59,36,36.54,95549,0
2013-04-25,36.57,37.13,36.18,36.36,66147,0
2013-04-26,36.31,36.366,35.52,35.71,69393,0
2013-04-29,35.71,36.32,35.67,36.21,58494,0
2013-04-30,34.02,34.88,33.35,34.88,517315,0
2013-05-01,34.22,34.73,33.71,34.52,349693,0
2013-05-02,34.63,35.38,34.6,35.14,115325,0
2013-05-03,35.18,36.18,35.16,35.78,177824,0
2013-05-06,35.68,36.14,35.53,36.03,92115,0
2013-05-07,35.99,36.32,35.735,36.28,101109,0
2013-05-08,36.28,37.23,36.24,37,99190,0
2013-05-09,36.84,37.11,36.49,36.71,71086,0
2013-05-10,36.88,37.49,36.645,37.43,134433,0
2013-05-13,37.48,37.48,36.82,37.06,122318,0
2013-05-14,37,37.6,36.9,37.36,176145,0
2013-05-15,36.89,37.54,36.79,37.36,88585,0
2013-05-16,37.13,37.45,37.08,37.29,164660,0
2013-05-17,37.37,37.81,37.28,37.77,106420,0
2013-05-20,37.65,37.99,37.65,37.99,61830,0
2013-05-21,38,38.39,37.8,38.29,152368,0
2013-05-22,38.23,38.81,38.08,38.26,361300,0
2013-05-23,37.93,38.85,37.89,38.85,130919,0
2013-05-24,38.71,38.99,38.25,38.92,76454,0
2013-05-28,38.12,40.31,38.1,40.13,201222,0
2013-05-29,39.77,39.96,39.13,39.5,149267,0
2013-05-30,39.54,39.98,39.46,39.68,145945,0
2013-05-31,39.52,39.84,39.45,39.67,125027,0
2013-06-03,39.68,40.19,39.12,40.09,286425,0
2013-06-04,40.06,40.64,39.87,40.28,210614,0
2013-06-05,40.11,40.66,40.11,40.39,145238,0
2013-06-06,40.53,40.99,40.07,40.84,111115,0
2013-06-07,40.99,40.99,40.55,40.64,79867,0
2013-06-10,40.89,41.43,40.51,41.31,107048,0
2013-06-11,40.79,40.9,40.211,40.27,80964,0
2013-06-12,40.46,40.53,39.61,39.7,108675,0
2013-06-13,39.6,40.5,39.227,40.39,101134,0
2013-06-14,40.41,40.7,39.88,40.09,83643,0
2013-06-17,40.57,41.06,40.25,40.48,87918,0
2013-06-18,40.43,41.26,40.302,41.26,106716,0
2013-06-19,41.34,41.34,39.6,39.65,98503,0
2013-06-20,39.03,39.37,38.21,38.55,111660,0
2013-06-21,38.7,38.93,37.36,38.51,392757,0
2013-06-24,38.03,38.16,37.402,37.82,141143,0
2013-06-25,38.33,39.02,37.82,38.48,142933,0
2013-06-26,38.73,39.051,38.32,38.41,123195,0
2013-06-27,38.74,39.08,38.34,38.99,127111,0
2013-06-28,38.82,39,38.33,38.37,155121,0
2013-07-01,38.4,39.725,38.21,39.53,222034,0
2013-07-02,39.43,40.26,39.43,40.03,150850,0
2013-07-03,39.87,40.17,39.65,40,69079,0
2013-07-05,39.81,40.65,39.46,40.61,56159,0
2013-07-08,40.61,41.23,40.58,41.12,152465,0
2013-07-09,41.24,42.54,41.07,42,308870,0
2013-07-10,43,43.6,42.07,43.04,980891,0
2013-07-11,43.34,43.57,42.74,43.4,295864,0
2013-07-12,43.51,43.74,43.4,43.59,183837,0
2013-07-15,43.71,44.13,43.38,44,160481,0
2013-07-16,44.06,44.42,43.61,43.98,272628,0
2013-07-17,44.14,44.49,43.64,44.02,106882,0
2013-07-18,44.27,44.48,43.88,44.04,140933,0
2013-07-19,43.5,43.92,43.5,43.64,169251,0
2013-07-22,43.46,44.08,43.45,43.83,132057,0
2013-07-23,43.86,44.2,43.68,43.82,210442,0
2013-07-24,43.93,44.24,42.68,42.96,129620,0
2013-07-25,42.76,43.45,42.3,43.28,145496,0
2013-07-26,42.88,43.14,42.85,42.98,60193,0
2013-07-29,42.77,42.92,42.35,42.48,91629,0
2013-07-30,42.49,42.93,42.18,42.42,74396,0
2013-07-31,42.52,42.69,42.35,42.48,82662,0
2013-08-01,42.75,43.41,42.37,42.55,189268,0
2013-08-02,42.42,42.78,42.28,42.46,132427,0
2013-08-05,42.46,42.6,42.1,42.25,108344,0
2013-08-06,42.28,42.66,41.97,42.34,161169,0
2013-08-07,42.13,42.51,41.85,42.32,75734,0
2013-08-08,42.58,42.68,42.42,42.55,86714,0
2013-08-09,42.37,42.54,41.64,41.73,75774,0
2013-08-12,41.52,42.33,41.51,42.01,86700,0
2013-08-13,42.17,42.18,41.64,41.95,129548,0
2013-08-14,42,42,41.41,41.47,83625,0
2013-08-15,41.05,41.55,40.76,41.28,90186,0
2013-08-16,41.08,41.24,40.761,41.06,88500,0
2013-08-19,41.15,41.2,40.32,40.39,99021,0
2013-08-20,40.41,40.97,40,40.82,146806,0
2013-08-21,40.57,41.085,40.02,40.17,55790,0
2013-08-22,40.2,42.524,40.2,41.25,74960,0
2013-08-23,41.473,41.473,40.25,40.82,96115,0
2013-08-26,40.8,41.16,40.02,41.05,106370,0
2013-08-27,40.61,40.98,40.14,40.27,133027,0
2013-08-28,40.24,40.652,39.955,40.1,48914,0
2013-08-29,40.02,40.54,40.02,40.41,82328,0
2013-08-30,40.25,40.408,40.15,40.18,117392,0
2013-09-03,40.75,40.75,40.13,40.23,78378,0
2013-09-04,40.24,40.39,39.88,40.08,115846,0
2013-09-05,40.42,40.53,39.92,40.33,122452,0
2013-09-06,40.56,41.94,40.11,40.89,189353,0
2013-09-09,40.93,41.58,40.82,41.15,115948,0
2013-09-10,41.25,41.6,40.84,41.31,135756,0
2013-09-11,41.27,41.93,41.13,41.18,90711,0
2013-09-12,41.18,41.42,40.91,41.07,56452,0
2013-09-13,41.29,41.79,40.94,41.66,202294,0
2013-09-16,42.05,42.74,41.73,42.61,139686,0
2013-09-17,42.61,42.78,42.51,42.59,115342,0
2013-09-18,42.49,44.44,42.46,43.75,128986,0
2013-09-19,43.86,44.36,42.58,43.05,68563,0
2013-09-20,43.09,43.87,42.93,43.5,483361,0
2013-09-23,43.36,43.67,42.91,43.33,123144,0
2013-09-24,43.43,44.5,43.2,43.95,90300,0
2013-09-25,43.92,44.5,43.4,43.66,64700,0
2013-09-26,44.09,44.4,43.82,44.27,82500,0
2013-09-27,43.88,44.3,43.54,43.96,124700,0
2013-09-30,43.41,44.47,43.41,44.25,122061,0
2013-10-01,44.29,44.83,44.2,44.73,101050,0
2013-10-02,44.54,44.75,44.1,44.54,127707,0
2013-10-03,44.47,44.71,43.72,44.25,234000,0
2013-10-04,44.14,44.31,43.6,44.01,148800,0
2013-10-07,43.54,44.12,43.54,43.82,216408,0
2013-10-08,43.69,44.29,43.48,43.68,244300,0
2013-10-09,43.73,43.9,42.44,43.53,197400,0
2013-10-10,43.45,44.98,43.03,44.92,239700,0
2013-10-11,44.66,45.38,44.66,45.25,204400,0
2013-10-14,44.88,45.57,44.59,45.55,75300,0
2013-10-15,45.43,45.63,45.06,45.28,91800,0
2013-10-16,45.75,45.85,45.38,45.68,116094,0
2013-10-17,45.49,46.11,45.4,46.11,117900,0
2013-10-18,47.51,47.51,45.62,45.9,182066,0
2013-10-21,46,46,45.15,45.69,109300,0
2013-10-22,46.04,46.84,45.52,46.75,124836,0
2013-10-23,46.47,47.4,46.34,46.45,123500,0
2013-10-24,46.45,47.11,46.45,46.99,79900,0
2013-10-25,47.17,47.17,46.33,46.57,61200,0
2013-10-28,46.6,46.6,46,46.38,131500,0
2013-10-29,46.38,47.29,46.2,47.14,151600,0
2013-10-30,47.16,47.28,46.39,46.55,62800,0
2013-10-31,46.57,47.35,45.625,46.72,146156,0
2013-11-01,46.64,46.69,45.28,45.68,152200,0
2013-11-04,45.9,46.5,45.48,46.45,105700,0
2013-11-05,46.69,47,45.879,46.32,38136,0
2013-11-06,46.69,46.69,45.99,46.12,63577,0
2013-11-07,46.19,46.74,45.2,45.34,83277,0
2013-11-08,45.31,46.53,45.03,46.1,57100,0
2013-11-11,46.17,46.17,45.51,45.82,77400,0
2013-11-12,46.13,46.32,45.52,45.96,56854,0
2013-11-13,45.6,46.86,45.6,46.82,83113,0
2013-11-14,46.69,46.95,46.25,46.66,53503,0
2013-11-15,46.59,46.91,46.34,46.81,83600,0
2013-11-18,46.87,47.23,46.4,46.45,70100,0
2013-11-19,46.39,47.18,46.07,46.43,55400,0
2013-11-20,46.63,47.04,45.47,46.66,81519,0
2013-11-21,46.73,47.66,46.65,47.45,97800,0
2013-11-22,47.45,47.46,46.68,47.17,77600,0
2013-11-25,47.18,47.72,46.97,47.68,223700,0
2013-11-26,47.81,48.34,47.44,48.15,100800,0
2013-11-27,48.31,48.93,48.1,48.66,74200,0
2013-11-29,49.01,49.11,48.275,48.71,70700,0
2013-12-02,48.57,48.85,48.07,48.16,175400,0
2013-12-03,48.5,48.85,47.89,47.97,120400,0
2013-12-04,47.74,48.35,46.83,47.41,78998,0
2013-12-05,47.28,48.01,47.19,47.89,110630,0
2013-12-06,48.26,49.4,48.24,49.35,119400,0
2013-12-09,49.45,49.79,48.59,48.97,136100,0
2013-12-10,48.74,49.3,47.89,48.39,139100,0
2013-12-11,48.32,48.5,47.26,47.55,159800,0
2013-12-12,47.5,47.94,47.13,47.52,121800,0
2013-12-13,47.7,47.89,47.1,47.49,125100,0
2013-12-16,47.43,47.95,47.18,47.47,137900,0
2013-12-17,47.26,47.86,46.76,47.85,137632,0
2013-12-18,47.95,49.09,47.54,49.07,130200,0
2013-12-19,48.86,48.89,47.96,48.14,115300,0
2013-12-20,48.38,49.63,48.08,49.51,420900,0
2013-12-23,49.53,49.64,49.09,49.4,263100,0
2013-12-24,49.58,49.68,49.23,49.26,55980,0
2013-12-26,49.61,49.7,49.02,49.35,157900,0
2013-12-27,49.54,49.54,48.31,49,126500,0
2013-12-30,48.85,49.7,48.81,49.33,102777,0
2013-12-31,49.43,49.62,49.08,49.38,130047,0
2014-01-02,49.26,49.57,48.39,48.58,154961,0
2014-01-03,48.62,48.8,48.31,48.51,183642,0
2014-01-06,48.44,48.7,47.44,47.47,130800,0
2014-01-07,47.71,48.35,47.71,48.19,172600,0
2014-01-08,48.13,48.73,47.75,48.34,180900,0
2014-01-09,48.38,49.17,47.9,48.58,209200,0
2014-01-10,52.52,53.63,49,53.6,400800,0
2014-01-13,53.52,53.67,51.71,52.09,258800,0
2014-01-14,52.09,52.93,51.69,52.64,132600,0
2014-01-15,52.59,52.75,51.98,52.41,151139,0
2014-01-16,54.35,57.37,54.13,57.27,456300,0
2014-01-17,57.36,58.88,57.26,57.65,302250,0
2014-01-21,58.24,58.5,56.32,56.5,276400,0
2014-01-22,57.1,57.79,56.23,57.25,321100,0
2014-01-23,56.75,57.37,56.5,57.27,189266,0
2014-01-24,56.49,57.14,55.82,56.45,226479,0
2014-01-27,56.75,57.18,55.81,56.05,211993,0
2014-01-28,56.25,57.01,55.611,56.62,255057,0
2014-01-29,56.05,56.78,55.52,56,161400,0
2014-01-30,56.63,56.63,55.6,55.78,356400,0
2014-01-31,54.66,55.57,54.66,55.04,311800,0
2014-02-03,55.02,55.02,52.84,53.23,217564,0
2014-02-04,53.37,56.24,53.338,56.14,720854,0
2014-02-05,56.56,58.32,55.97,58,313246,0
2014-02-06,58.32,60.59,58.32,59.08,466075,0
2014-02-07,59.38,59.51,58.63,59.35,256927,0
2014-02-10,63.17,64.74,62.79,63.56,838128,0
2014-02-11,63.33,63.75,62.86,63.07,378312,0
2014-02-12,63.11,63.646,61.91,62.36,632260,0
2014-02-13,62.01,63.05,61.97,62.84,317721,0
2014-02-14,62.84,63.2,62.34,62.93,257196,0
2014-02-18,63.08,63.3,62.51,62.76,279371,0
2014-02-19,62.6,63.17,62.41,62.54,280223,0
2014-02-20,62.54,63.35,62.51,63.22,220134,0
2014-02-21,63.05,63.15,62.54,62.68,372884,0
2014-02-24,62.59,63.38,62.59,63.12,586121,0
2014-02-25,63.12,63.63,63.115,63.5,238626,0
2014-02-26,63.6,64.94,63.2,64.52,208888,0
2014-02-27,64.55,65.48,64.35,65.39,217746,0
2014-02-28,65.3,65.94,65.07,65.31,261142,0
2014-03-03,65.11,66.02,64.92,65.99,453065,0
2014-03-04,66.43,66.95,66.06,66.29,354590,0
2014-03-05,66.19,66.56,65.96,66.1,256159,0
2014-03-06,66,66.3,65.55,65.66,344208,0
2014-03-07,65.71,66.01,65.18,65.88,411552,0
2014-03-10,66,66.65,65.79,66.55,694514,0
2014-03-11,66.5,68.255,66.11,66.58,1015619,0
2014-03-12,66.42,66.84,65.61,66.74,309370,0
2014-03-13,66.88,66.98,65.56,66.18,303920,0
2014-03-14,65.84,67.66,65.84,67.14,246651,0
2014-03-17,68,68.84,67.61,68.11,282823,0
2014-03-18,68.34,69.95,68.3,69.77,228751,0
2014-03-19,69.5,70.23,68.46,68.995,240655,0
2014-03-20,68.82,68.93,67.89,68.27,139802,0
2014-03-21,68.4,68.88,67.64,67.78,1123849,0
2014-03-24,68.08,68.57,66.82,67.31,238358,0
2014-03-25,67.46,68.25,67.02,68.2,132132,0
2014-03-26,68.69,69.39,67.2,67.2,122500,0
2014-03-27,67.12,68.19,66.82,67.21,223177,0
2014-03-28,67.08,68.59,67.08,68.43,140918,0
2014-03-31,68.53,69.56,68,69.23,210698,0
2014-04-01,69.93,69.93,69,69.39,278440,0
2014-04-02,68.99,69.68,68.85,69.35,139780,0
2014-04-03,69.45,69.74,68.36,69.21,166070,0
2014-04-04,69.76,70.12,66.951,67.5,226687,0
2014-04-07,67.46,67.61,66.09,66.23,293916,0
2014-04-08,66.5,68.46,66.32,67.25,258303,0
2014-04-09,67.43,67.885,66.79,67.76,152473,0
2014-04-10,67.34,67.76,65.69,65.96,157968,0
2014-04-11,65.3,66.55,64.15,64.43,240111,0
2014-04-14,64.76,65.58,64.02,64.48,114878,0
2014-04-15,65.31,65.96,63.54,65.18,160220,0
2014-04-16,65.37,67.117,65.18,65.66,86164,0
2014-04-17,65.52,66.65,65.24,66.29,109021,0
2014-04-21,66.14,66.55,65.49,66.28,68964,0
2014-04-22,66.35,67.25,66.3,67.1,128161,0
2014-04-23,67.06,67.35,66.03,66.42,93120,0
2014-04-24,66.74,67.1,65.37,66,115213,0
2014-04-25,65.55,66.46,64.13,64.27,160112,0
2014-04-28,64.62,65.45,63.34,63.86,228278,0
2014-04-29,62,62.73,60.82,61.18,406225,0
2014-04-30,61,62.99,60.96,62.7,274756,0
2014-05-01,62.4,63.9,62.08,63.5,272835,0
2014-05-02,63.67,64.98,63.67,64.19,178993,0
2014-05-05,63.64,64.09,63.05,63.14,109113,0
2014-05-06,62.87,62.95,61.12,61.15,208982,0
2014-05-07,61.12,62.46,60.57,62.12,170621,0
2014-05-08,62.38,63.06,61.78,62.39,167655,0
2014-05-09,62.01,63.85,62,63.53,260484,0
2014-05-12,63.8,64.78,63.61,64.13,269637,0
2014-05-13,64.01,64.69,63.36,63.43,263563,0
2014-05-14,63.36,63.78,61.74,61.85,206904,0
2014-05-15,61.29,62.1,60.04,61.2,307039,0
2014-05-16,61.09,61.54,60.44,60.9,170681,0
2014-05-19,60.29,60.99,59.21,60.7,407595,0
2014-05-20,60.33,60.8,58.88,59.13,324745,0
2014-05-21,59.46,59.6,58.31,59.01,228807,0
2014-05-22,58,59.21,57.48,57.54,438838,0
2014-05-23,57.66,59.58,57.64,59.47,287308,0
2014-05-27,60.05,60.71,59.53,59.81,159611,0
2014-05-28,59.79,59.79,58.37,58.48,230574,0
2014-05-29,58.86,59.27,58.05,58.59,155924,0
2014-05-30,58.78,59.02,57.82,57.96,653580,0
2014-06-02,57.94,58.48,57.57,58.18,198374,0
2014-06-03,58.16,58.44,57.31,57.98,171589,0
2014-06-04,57.86,58.59,57.28,58.34,200794,0
2014-06-05,58.27,59.22,57.92,58.5,253853,0
2014-06-06,58.89,59.25,58.41,59.01,201923,0
2014-06-09,59.34,60.46,58.87,59.83,159530,0
2014-06-10,59.9,59.9,58.71,59.26,102700,0
2014-06-11,59.28,60.38,58.91,59.6,251091,0
2014-06-12,59.52,59.92,58.76,59.25,171687,0
2014-06-13,59.19,59.56,58.93,59.08,160216,0
2014-06-16,59.2,60.24,59.02,59.99,149612,0
2014-06-17,59.81,60.37,59.27,59.495,191648,0
2014-06-18,62,62,59.05,59.99,136818,0
2014-06-19,60.16,60.55,59.2,59.79,157209,0
2014-06-20,60.26,60.26,59.25,59.83,731973,0
2014-06-23,59.93,60.49,59.75,59.98,155652,0
2014-06-24,59.78,60.74,59.07,59.21,331946,0
2014-06-25,59,60.38,59,60.19,142685,0
2014-06-26,60.13,60.919,59.71,60.68,170724,0
2014-06-27,60.31,61.33,60.086,60.68,519523,0
2014-06-30,60.67,60.88,59.51,60.63,204167,0
2014-07-01,61.14,62.55,60.64,62.4,220192,0
2014-07-02,62.4,62.41,60.74,60.84,150500,0
2014-07-03,60.91,62.22,60.74,62.18,77326,0
2014-07-07,61.94,61.99,60.44,60.68,160257,0
2014-07-08,60.72,60.775,59.35,60.02,207231,0
2014-07-09,60.35,61.19,59.79,60.46,332745,0
2014-07-10,56.6,59.65,56,58.24,461776,0
2014-07-11,57.99,58.2,56.97,57.18,391355,0
2014-07-14,57.58,57.58,55.8,56.52,325708,0
2014-07-15,56.72,57.26,55.21,55.27,247549,0
2014-07-16,55.73,56.01,54.99,55.39,177898,0
2014-07-17,55.08,55.67,54.19,54.35,291785,0
2014-07-18,54.19,54.89,54.021,54.66,255579,0
2014-07-21,53.75,55.03,53.55,54.93,229023,0
2014-07-22,55.15,55.64,54.556,55.49,199716,0
2014-07-23,55.39,56.3,54.61,56.1,252728,0
2014-07-24,55.92,57.01,55.63,56.27,289644,0
2014-07-25,55.82,56.26,55.47,56.1,209875,0
2014-07-28,56.04,56.46,55.69,56.17,217025,0
2014-07-29,56.38,56.578,55.25,55.35,237775,0
2014-07-30,55.52,55.76,54.86,55.02,295421,0
2014-07-31,54.58,54.58,53.37,53.63,257630,0
2014-08-01,53.83,54.1,53.22,53.68,148361,0
2014-08-04,54.02,54.13,53.17,53.94,189470,0
2014-08-05,53.81,54.69,53.24,54.5,152461,0
2014-08-06,54.38,55.47,54.38,54.712,156212,0
2014-08-07,54.91,55.2,53.7,54.01,133625,0
2014-08-08,54.01,56.45,53.49,56.29,238158,0
2014-08-11,56.5,57.35,56.01,56.18,156844,0
2014-08-12,55.99,56.336,54.48,55.03,169473,0
2014-08-13,55.04,55.77,54.82,55.31,174926,0
2014-08-14,55.44,56.46,55.05,56.32,128933,0
2014-08-15,56.88,56.955,54.79,55.16,165509,0
2014-08-18,55.61,56.75,55.14,56.65,154168,0
2014-08-19,56.93,57.84,56.75,57.555,188335,0
2014-08-20,57.21,57.61,56.58,57.23,103935,0
2014-08-21,57.15,58.35,56.68,58.23,155807,0
2014-08-22,58.24,58.33,57.2,58.02,103824,0
2014-08-25,58.22,58.51,57.31,57.64,169936,0
2014-08-26,57.64,58.23,57.5,57.92,111001,0
2014-08-27,57.898,58.34,57.725,58.19,76355,0
2014-08-28,57.83,58.31,57.51,57.86,97080,0
2014-08-29,57.85,58.39,57.67,58.22,79809,0
2014-09-02,58.43,59.49,58.28,59.15,197140,0
2014-09-03,52.75,53.64,51.8,53,1245607,0
2014-09-04,53,54.53,52.61,54.24,340395,0
2014-09-05,54.09,56.12,53.85,55.57,238909,0
2014-09-08,55.56,55.56,53.63,53.79,201082,0
2014-09-09,53.84,54.72,53.63,54.49,294036,0
2014-09-10,54.51,54.91,53.84,54.73,143472,0
2014-09-11,54.25,54.89,53.86,54.44,275882,0
2014-09-12,54.39,54.4,53.55,53.8,230554,0
2014-09-15,53.8,54.745,53.15,54.62,251993,0
2014-09-16,54.56,55.37,53.94,55.14,209185,0
2014-09-17,54.98,56.44,54.98,55.79,168785,0
2014-09-18,56.35,57.13,56.25,56.45,276163,0
2014-09-19,56.65,57.48,56.36,56.39,667294,0
2014-09-22,56.14,56.4,55.2,55.35,242645,0
2014-09-23,55.24,55.67,54.46,54.83,203553,0
2014-09-24,54.81,55.17,54.23,54.61,124906,0
2014-09-25,54.38,54.936,53.64,53.96,142270,0
2014-09-26,54.03,54.51,53.72,54.04,99436,0
2014-09-29,53.41,53.7,52.88,53.68,173430,0
2014-09-30,53.6,53.92,52.48,52.52,293910,0
2014-10-01,52.58,53.09,51.9,52.03,188440,0
2014-10-02,52.09,53.22,51.94,53.06,154287,0
2014-10-03,53.57,53.98,53.21,53.34,153149,0
2014-10-06,53.54,53.97,53.09,53.09,142050,0
2014-10-07,52.59,53.89,52.504,53.27,179109,0
2014-10-08,53.18,54.14,52.16,54.01,202618,0
2014-10-09,53.91,53.99,53.28,53.42,341076,0
2014-10-10,55.28,56.75,53.65,53.95,692664,0
2014-10-13,54.1,56.23,53.52,54.98,345699,0
2014-10-14,55.53,57.07,55.33,55.39,307608,0
2014-10-15,54.95,58.23,54.32,57.95,287217,0
2014-10-16,57.34,59.38,56.182,58.54,426697,0
2014-10-17,59.33,59.33,57.15,57.57,283306,0
2014-10-20,57.44,58.94,57.36,58.85,274783,0
2014-10-21,59.02,60.32,58.24,60.25,209741,0
2014-10-22,60.37,60.49,58.81,58.89,152841,0
2014-10-23,59.82,60,58.92,59.33,155391,0
2014-10-24,59.51,59.92,59.067,59.77,108192,0
2014-10-27,59.64,60.32,59,60.19,223745,0
2014-10-28,60.32,61.55,59.83,61.49,229903,0
2014-10-29,61.4,61.52,59.76,60.15,158790,0
2014-10-30,59.95,61.05,59.67,60.76,164883,0
2014-10-31,61.68,61.88,59.995,61.85,201860,0
2014-11-03,61.87,62.47,61.01,62.14,168836,0
2014-11-04,61.81,62.57,61.38,62.54,185307,0
2014-11-05,62.94,63.1,62.31,62.99,147217,0
2014-11-06,62.98,63.5,62.723,63.43,136946,0
2014-11-07,63.5,64.05,62.96,64.04,177860,0
2014-11-10,64.24,64.39,63.27,63.87,187135,0
2014-11-11,63.67,64.02,63.16,63.48,165159,0
2014-11-12,63.53,63.87,63.08,63.41,131168,0
2014-11-13,63.64,63.7,62.96,63.53,110538,0
2014-11-14,63.48,63.66,62.8,63.22,130660,0
2014-11-17,63.03,63.59,62.8,63.15,94283,0
2014-11-18,63.35,63.75,63.23,63.43,69592,0
2014-11-19,63.23,63.885,62.36,63.29,103107,0
2014-11-20,63,63.9,62.87,63.76,107864,0
2014-11-21,63.9,64.59,63.27,63.99,199856,0
2014-11-24,63.98,65,63.98,64.67,123264,0
2014-11-25,64.56,64.82,63.61,64.73,113842,0
2014-11-26,64.47,64.75,64.26,64.69,85315,0
2014-11-28,64.134,65.65,64.134,64.66,97408,0
2014-12-01,64.41,65.22,64.03,64.57,141426,0
2014-12-02,64.57,65.25,64.22,65.1,122401,0
2014-12-03,65.23,65.92,64.783,65.74,126705,0
2014-12-04,65.52,66.75,65.44,66.65,151109,0
2014-12-05,66.64,67.33,66.503,67.13,107961,0
2014-12-08,66.96,67.5,65.39,66.06,139008,0
2014-12-09,65.41,66.82,65.29,66.54,144787,0
2014-12-10,66.12,66.46,64.24,64.37,141930,0
2014-12-11,64.53,65.53,64.14,64.19,131364,0
2014-12-12,63.43,63.838,62.41,62.61,210371,0
2014-12-15,62.82,63.08,61.13,61.99,217703,0
2014-12-16,61.83,62.46,60.79,61.21,315883,0
2014-12-17,61.49,64.34,60.91,64.18,245717,0
2014-12-18,64.86,64.86,63.42,63.78,165829,0
2014-12-19,63.62,63.7,62.71,63.04,500787,0
2014-12-22,62.94,63.62,62.5,62.75,275408,0
2014-12-23,62.9,63.99,62.46,63.88,151945,0
2014-12-24,64.08,64.94,63.53,64.04,64438,0
2014-12-26,64.41,64.89,64.08,64.39,72997,0
2014-12-29,64.49,65.33,64.49,65.26,113434,0
2014-12-30,65.24,65.68,64.84,65.39,117932,0
2014-12-31,65.39,66.53,65,65.06,107210,0
2015-01-02,65.6,65.6,63.99,64.79,109584,0
2015-01-05,63.12,63.51,61.91,63.33,209410,0
2015-01-06,63.42,63.63,62.3,63.36,196861,0
2015-01-07,63.8,65.32,63.1,64.75,205455,0
2015-01-08,65.35,67.17,64.87,66.58,347706,0
2015-01-09,70.2,74.86,69.771,74.63,781366,0
2015-01-12,74.15,75.94,73.435,74.17,404318,0
2015-01-13,74.82,76.12,72.48,74.64,397842,0
2015-01-14,74.01,75.28,73.42,74.24,175051,0
2015-01-15,75,75.14,72.29,74,248242,0
2015-01-16,73.69,76.2,72.6,76.01,311802,0
2015-01-20,76,76.35,75.21,75.81,252669,0
2015-01-21,75.77,76.56,74.77,74.84,244520,0
2015-01-22,75.48,77.54,73.87,77.53,307125,0
2015-01-23,77.73,77.815,75.22,75.61,223133,0
2015-01-26,75.71,76.33,75,76.01,143705,0
2015-01-27,75.3,76.06,74.4,75.77,127206,0
2015-01-28,76.37,77.28,75.43,75.7,236456,0
2015-01-29,75.86,77.16,75.14,76.11,216845,0
2015-01-30,75.75,76.88,74.83,75.22,213899,0
2015-02-02,75.76,76.48,74.79,76.11,121449,0
2015-02-03,76.11,77.28,75.23,76.19,330789,0
2015-02-04,76.1,78.6,75.94,77.87,244272,0
2015-02-05,78.34,79.18,76.2,77.56,292118,0
2015-02-06,77.76,78.6,77.2,78.22,171464,0
2015-02-09,77.66,78.22,76.68,76.76,117674,0
2015-02-10,77.67,77.67,76.41,77.27,128802,0
2015-02-11,77.27,78.42,76.67,77.57,181259,0
2015-02-12,77.76,79.9,76.92,78.28,217899,0
2015-02-13,78.57,78.83,77.13,77.94,132193,0
2015-02-17,78.26,79.15,77.24,78.51,163696,0
2015-02-18,78.15,78.59,77.19,78.41,152553,0
2015-02-19,78.4,78.71,77.79,78.41,102831,0
2015-02-20,78.6,78.9,76.92,77.56,109222,0
2015-02-23,77.56,78.11,76.47,77.85,143418,0
2015-02-24,78.28,78.78,77.74,78.28,138923,0
2015-02-25,78.27,78.88,76.77,77.24,117879,0
2015-02-26,77.09,77.89,76.38,77.37,121494,0
2015-02-27,77.33,77.6,76.49,76.62,154569,0
2015-03-02,77,78.35,76.85,78.11,112000,0
2015-03-03,77.7,78.18,76.2,77.18,111100,0
2015-03-04,77.11,77.5,76.07,76.66,132400,0
2015-03-05,77,77.43,76.46,76.8,186300,0
2015-03-06,76.11,76.79,75.33,75.81,110700,0
2015-03-09,76.24,77.17,75.53,76.51,183400,0
2015-03-10,76.19,76.7,75.65,75.79,199100,0
2015-03-11,75.73,76.36,74.95,75.77,204100,0
2015-03-12,76.32,77.91,76.04,76.95,194900,0
2015-03-13,77.1,77.92,75.4,76.8,168300,0
2015-03-16,77.35,77.99,76.54,77.04,154300,0
2015-03-17,76.66,77.65,76.41,77.02,126000,0
2015-03-18,76.84,79.38,76.39,79.26,113800,0
2015-03-19,78.84,80.76,78.84,80.42,175800,0
2015-03-20,80.86,81.35,80.13,80.96,226500,0
2015-03-23,80.17,81.68,80.17,80.29,114400,0
2015-03-24,80.4,81.74,80.21,81.45,109700,0
2015-03-25,81.95,82.02,79.98,80.1,122700,0
2015-03-26,80.03,80.76,79.16,80.06,202600,0
2015-03-27,79.87,81.24,79.77,80.32,176000,0
2015-03-30,80.51,82.78,80.43,82,173000,0
2015-03-31,82.06,82.65,81.05,81.49,237386,0
2015-04-01,81.67,82.37,80.18,80.74,155500,0
2015-04-02,80.97,82.41,80.08,82.19,140800,0
2015-04-06,81.86,83.32,81.86,82.39,132000,0
2015-04-07,81.98,82.15,80.85,80.93,118297,0
2015-04-08,80.6,82.06,80.6,81.99,99800,0
2015-04-09,81.72,82.13,79.68,80.52,151101,0
2015-04-10,81.15,81.85,79.54,81.05,146900,0
2015-04-13,80.97,81.21,80.21,80.88,104700,0
2015-04-14,80.92,81.2,79.82,80.85,127300,0
2015-04-15,81.39,82.29,80.983,82.13,137986,0
2015-04-16,82.01,82.13,80.13,80.43,155601,0
2015-04-17,79.83,80.14,78.88,79.32,137100,0
2015-04-20,79.49,80.4,79.34,79.86,113315,0
2015-04-21,79.72,80.24,78.96,79.45,131344,0
2015-04-22,79.5,79.685,78.42,79.26,118122,0
2015-04-23,79.21,79.21,77.76,78.46,171600,0
2015-04-24,78.6,79.38,77.6,79.16,99420,0
2015-04-27,79.72,80.24,78.37,78.65,163300,0
2015-04-28,78.4,79.99,77.94,79.85,226489,0
2015-04-29,87.97,92.62,87,87.75,670800,0
2015-04-30,86.82,88.25,86.5,87.61,377400,0
2015-05-01,86.26,89.9,86.26,89.11,366100,0
2015-05-04,88.96,89.42,87.19,87.85,268200,0
2015-05-05,87.76,88.81,86.94,87.61,226200,0
2015-05-06,87.61,88.86,86.15,88.56,249143,0
2015-05-07,87.99,89.75,87.62,88.86,269576,0
2015-05-08,89.16,90.26,88.87,89.12,152100,0
2015-05-11,88.94,90.05,87.97,88.1,267700,0
2015-05-12,87.795,89.957,87.5,89.85,233701,0
2015-05-13,90,90,87.35,87.62,296200,0
2015-05-14,87.99,89.19,87.56,88.19,307400,0
2015-05-15,87.82,88.61,87.46,87.98,108552,0
2015-05-18,87.02,89.32,87.02,89.27,173413,0
2015-05-19,88.74,90,88.12,88.75,188498,0
2015-05-20,88.87,89.21,87.7,88.32,112300,0
2015-05-21,88.35,88.74,87.7,88.64,98300,0
2015-05-22,88.83,89.46,88.38,88.67,132500,0
2015-05-26,88.71,89.08,86.72,86.94,145766,0
2015-05-27,86.67,88.37,86.5,88.01,200800,0
2015-05-28,87.89,88.86,87.21,88.2,123663,0
2015-05-29,87.76,88.65,86.44,87.49,157000,0
2015-06-01,88,88.65,87.18,88.45,220253,0
2015-06-02,87.96,89.71,85.519,89.17,189656,0
2015-06-03,89.15,90.73,89.05,90.38,181900,0
2015-06-04,90,90.21,88.9,89.03,163400,0
2015-06-05,89.15,89.86,88.01,89.66,103300,0
2015-06-08,89.68,90.21,89.19,89.85,152300,0
2015-06-09,89.93,91.19,89.155,90.9,187305,0
2015-06-10,91.19,93.48,90.98,92.92,203855,0
2015-06-11,92.96,94.3,92.75,94.09,321982,0
2015-06-12,93.24,95.24,93.23,94.79,261900,0
2015-06-15,94.15,95.32,93.63,94.81,292900,0
2015-06-16,95.12,96.89,94.65,96.45,231700,0
2015-06-17,96.53,96.6,93.37,93.4,377200,0
2015-06-18,93.92,96.18,93.4,95.17,441600,0
2015-06-19,95.54,96.97,95.18,96.55,339500,0
2015-06-22,97,99.43,96.73,98.99,305900,0
2015-06-23,98.9,100.11,97.72,98.09,420863,0
2015-06-24,100,100.04,96.96,97.17,373900,0
2015-06-25,97.21,99.41,97.01,99.2,214900,0
2015-06-26,99.49,100.33,98.26,98.4,637500,0
2015-06-29,98.13,98.4,96.08,96.51,241700,0
2015-06-30,96.99,98.01,96.3,97.49,269222,0
2015-07-01,98.11,99.15,97.45,99.12,219500,0
2015-07-02,99.43,99.48,97.17,98.47,160400,0
2015-07-06,98.26,99.25,97.12,97.82,223000,0
2015-07-07,97.82,98.69,95.84,97.81,262200,0
2015-07-08,97.27,98.82,97.06,97.8,298500,0
2015-07-09,99.09,99.1,96.49,97.08,603700,0
2015-07-10,93.2,93.23,86.2,86.71,1399600,0
2015-07-13,88.68,89.7,87.1,88.99,486900,0
2015-07-14,89.45,90.33,88.35,88.69,398391,0
2015-07-15,88.85,90.88,88.341,90.51,484416,0
2015-07-16,91.47,91.91,90.21,90.37,264200,0
2015-07-17,90.1,91.36,90.1,90.49,277900,0
2015-07-20,90.44,91.03,89.94,90.8,211500,0
2015-07-21,90.53,91.36,89.98,90.46,234500,0
2015-07-22,90.22,92.29,90.01,91.65,213100,0
2015-07-23,91.79,91.82,89.86,89.9,309900,0
2015-07-24,89.2,90.47,87.58,87.72,291000,0
2015-07-27,87.5,87.51,86.11,86.56,240400,0
2015-07-28,86.73,87.76,85.37,87.01,270100,0
2015-07-29,86.93,87.39,85.95,86.02,262400,0
2015-07-30,85.5,87.86,85,87.69,276300,0
2015-07-31,88.13,88.41,86.91,87.78,173000,0
2015-08-03,87.34,88.16,85.23,87.91,330612,0
2015-08-04,87.74,88.84,87.5,88.35,214300,0
2015-08-05,88.68,89.92,88.2,89.12,285000,0
2015-08-06,89.4,91.36,89.4,90.75,332144,0
2015-08-07,90.16,91.4,90.16,90.72,341100,0
2015-08-10,91.11,92.5,90.58,91.15,289900,0
2015-08-11,90.26,92.01,90.18,91.05,292139,0
2015-08-12,90.58,90.99,88.68,89.56,244400,0
2015-08-13,89.7,91,89.53,89.93,237200,0
2015-08-14,89.9,90.74,89,90.71,135800,0
2015-08-17,90.59,91.92,89.93,91.89,130700,0
2015-08-18,92.01,92.6,91.04,92.41,169800,0
2015-08-19,92.03,92.97,91.08,92.6,175600,0
2015-08-20,91.69,92.87,88.67,89.25,265100,0
2015-08-21,88.05,89.29,85.17,87.93,191000,0
2015-08-24,84.96,86.15,80.883,83.4,421311,0
2015-08-25,85.45,86.98,83.51,83.53,293700,0
2015-08-26,84.95,85.78,81.81,84.83,277600,0
2015-08-27,85.27,85.93,83.86,85.25,197400,0
2015-08-28,84.72,85.84,84.36,85.56,135200,0
2015-08-31,84.95,85.83,84.93,85.14,145100,0
2015-09-01,83.84,84,81.61,82.04,224700,0
2015-09-02,82.88,83.79,81.7,83.79,224900,0
2015-09-03,83.76,85.6,83.76,84.77,180400,0
2015-09-04,83.71,84.11,82.66,83.79,123800,0
2015-09-08,84.91,86.4,84.54,85.95,184700,0
2015-09-09,86.65,87.35,85.31,85.76,172100,0
2015-09-10,85.38,86.7,84.72,85.3,181481,0
2015-09-11,84.77,87.63,84.11,87.5,416300,0
2015-09-14,87.5,88.58,87.3,88.42,174000,0
2015-09-15,88.64,90.19,88.24,90.13,182200,0
2015-09-16,90.15,92.92,89.59,92.74,242400,0
2015-09-17,92.81,94.66,92.16,93.41,196255,0
2015-09-18,92.43,93.44,91.15,91.81,742200,0
2015-09-21,91.91,92.9,90.46,91.46,194800,0
2015-09-22,90.29,90.87,89.12,90.71,177100,0
2015-09-23,90.95,92.57,90.54,92.2,144471,0
2015-09-24,91.29,94.81,91.03,94.39,313398,0
2015-09-25,95.32,95.99,91.3,91.82,387800,0
2015-09-28,91.46,91.82,89.53,89.99,287385,0
2015-09-29,89.61,90.25,87.99,89.09,272900,0
2015-09-30,89.75,90.41,87.98,89.3,294600,0
2015-10-01,89.16,91.07,88.68,90.73,335400,0
2015-10-02,89.85,92.13,89,92.05,216100,0
2015-10-05,92.33,94.73,92.33,93.59,225884,0
2015-10-06,93.47,94.37,92.12,93.01,232100,0
2015-10-07,92.99,95.29,92.55,95.13,424100,0
2015-10-08,94.67,95.39,93.9,94.76,393900,0
2015-10-09,103.52,104.49,99.14,101.72,1008300,0
2015-10-12,102.24,103,100.53,102.69,229016,0
2015-10-13,103,103.99,101.29,102.64,319000,0
2015-10-14,102.81,103.79,99.27,99.49,229300,0
2015-10-15,99.65,100.74,98.02,100.29,208900,0
2015-10-16,100.67,100.67,98.89,99.87,213600,0
2015-10-19,99.74,101.11,99.43,101.01,169301,0
2015-10-20,101.19,101.24,99.94,100.57,163700,0
2015-10-21,100.64,101.43,98.4,98.49,189000,0
2015-10-22,99.2,100.48,98.65,100.42,147100,0
2015-10-23,101.63,101.94,98.47,99.65,197000,0
2015-10-26,99.11,100.3,98.22,99.83,262000,0
2015-10-27,99.6,100.55,99.14,100.06,161900,0
2015-10-28,100.3,101.68,98.72,101.41,206500,0
2015-10-29,100.98,100.98,99.22,99.59,137100,0
2015-10-30,99.37,100.97,98.5,99.21,157100,0
2015-11-02,98.84,102.21,98.56,101.8,265134,0
2015-11-03,100.85,103.5,99.4,100.53,130500,0
2015-11-04,100.59,103.07,100.59,101.65,140871,0
2015-11-05,101.55,102.98,101.15,102.91,172600,0
2015-11-06,102.25,103.58,101.84,103.43,191100,0
2015-11-09,103.13,103.36,98.172,99.75,245640,0
2015-11-10,99.7,102.9,99.26,102.86,284600,0
2015-11-11,101.36,104.03,101.36,102.7,260300,0
2015-11-12,101.67,102.21,100.14,101.64,167200,0
2015-11-13,100.99,101.39,98.83,99.78,143900,0
2015-11-16,99.51,102.27,99.51,102.17,173500,0
2015-11-17,102,103.12,100.94,101.52,229700,0
2015-11-18,101.59,103.25,100.33,103.14,248200,0
2015-11-19,102.27,102.77,100.45,101.35,311300,0
2015-11-20,102.11,103.49,101.47,102.23,222700,0
2015-11-23,102.53,103.44,101.55,102,192400,0
2015-11-24,101.61,103.96,100.8,102.68,179000,0
2015-11-25,102.59,103.9,102.56,103.48,147300,0
2015-11-27,103.33,105.46,103.33,104.36,86500,0
2015-11-30,104.99,105.43,103.16,103.41,238000,0
2015-12-01,103.75,106.5,102.92,103.51,161359,0
2015-12-02,103.89,104.32,102.83,103.53,223167,0
2015-12-03,103.46,103.87,100.08,101.37,236124,0
2015-12-04,101.35,105.17,101.35,104.52,172300,0
2015-12-07,104.28,104.7,101.9,103.12,229700,0
2015-12-08,102.57,103.97,101.67,102.14,201658,0
2015-12-09,102.14,102.14,98.33,100.11,305900,0
2015-12-10,100.04,101.17,99.08,99.87,240500,0
2015-12-11,98,99.17,96.82,97.5,324900,0
2015-12-14,97.84,99.45,96.63,99.29,358972,0
2015-12-15,99.34,100.4,98.87,99.2,262700,0
2015-12-16,99.92,100.33,98.17,100.06,229100,0
2015-12-17,100.31,100.31,97.81,98.04,236700,0
2015-12-18,97.47,97.9,95.75,97.3,1549800,0
2015-12-21,98.21,99.88,95.98,98.98,255700,0
2015-12-22,99.32,99.97,97.9,99.06,180999,0
2015-12-23,99.31,99.97,97.85,97.95,162400,0
2015-12-24,98.33,98.5,97.73,97.93,74159,0
2015-12-28,97.6,98.41,97.2,98.09,111927,0
2015-12-29,98.53,99.58,96.95,97.9,158555,0
2015-12-30,98.08,98.08,96.33,96.46,161487,0
2015-12-31,96.11,96.11,94.2,94.25,298873,0
2016-01-04,92.05,92.46,89.48,89.95,354029,0
2016-01-05,89.95,90.56,88.45,88.55,552522,0
2016-01-06,87.82,89.58,86.94,88.21,438121,0
2016-01-07,86.17,88.735,86.045,87.03,490576,0
2016-01-08,92.2,92.81,84.75,87.38,928287,0
2016-01-11,86.4,87.94,82.33,83.06,469587,0
2016-01-12,83.53,87.56,82.28,87.34,393443,0
2016-01-13,87.11,89.23,86.85,87.02,563398,0
2016-01-14,87.25,89.605,85.02,88.28,386207,0
2016-01-15,86.14,88.58,85.18,87.89,390540,0
2016-01-19,87.75,89.27,87.55,88.32,444100,0
2016-01-20,87.02,88.83,85.58,87.21,325674,0
2016-01-21,87.17,88.274,85.05,85.57,273000,0
2016-01-22,86.61,88.73,85.615,87.21,190206,0
2016-01-25,86.86,87.265,85.08,86.01,228205,0
2016-01-26,86.6,88.21,86.46,87.59,175061,0
2016-01-27,87.53,87.53,84.85,85.5,305898,0
2016-01-28,86.21,86.91,85.77,86.31,166372,0
2016-01-29,86.16,89.46,86.16,89.37,172136,0
2016-02-01,88.91,90.71,88.83,89.93,203260,0
2016-02-02,89.09,89.265,87.77,88.4,130535,0
2016-02-03,89.25,89.25,86.26,87.73,139482,0
2016-02-04,87.33,90.085,87.22,89.85,239731,0
2016-02-05,89.75,91.185,88.28,88.34,333336,0
2016-02-08,87.18,87.18,84.265,86.42,228174,0
2016-02-09,85.59,88.6,85.59,86.93,141779,0
2016-02-10,87.56,88.95,87.18,87.31,132138,0
2016-02-11,86,87.361,84.9,86.1,130314,0
2016-02-12,87.11,88.41,85.57,88.03,132144,0
2016-02-16,88.91,89.94,87.05,89.87,178261,0
2016-02-17,90.16,91.54,89.905,90.57,140738,0
2016-02-18,90.52,91.71,89.21,91.65,189327,0
2016-02-19,91.46,91.96,90.37,91.53,154468,0
2016-02-22,92.13,92.91,91.175,91.46,171529,0
2016-02-23,91.42,92.58,89.63,91.65,211856,0
2016-02-24,90.75,94.06,90.23,94.02,265726,0
2016-02-25,94.03,95.47,94.03,95.4,119091,0
2016-02-26,95.76,96.14,90.5,95.28,97941,0
2016-02-29,95.84,96.6,94.426,95.36,215343,0
2016-03-01,95.89,96.38,94.985,95.92,201456,0
2016-03-02,95.59,96.15,93.37,96.13,102751,0
2016-03-03,96.16,96.78,95.34,96.4,130741,0
2016-03-04,95.75,98.67,94.9101,97.98,217543,0
2016-03-07,98.16,102.15,96.99,102.1,249062,0
2016-03-08,101.65,103.49,100.925,101.81,250021,0
2016-03-09,102.18,102.53,100.83,101.21,121318,0
2016-03-10,101.42,102.32,100.088,101.4,128285,0
2016-03-11,101.9,103.66,100.36,103.47,140279,0
2016-03-14,103.18,103.8,100.11,103.25,205468,0
2016-03-15,102.56,103.365,100.725,102.64,143180,0
2016-03-16,102.03,103.135,101.51,102.46,203136,0
2016-03-17,102.27,102.38,101.16,101.93,275887,0
2016-03-18,102.47,105.135,100.36,103.66,375731,0
2016-03-21,103.45,104.08,101.79,102.04,235200,0
2016-03-22,101.42,102.34,100.59,101.71,171316,0
2016-03-23,101.4,101.94,100.564,101.3,163768,0
2016-03-24,100.9,101.87,100.72,101.6,119445,0
2016-03-28,101.33,102.813,101.04,102.24,119568,0
2016-03-29,102.32,105.1,102.24,104.82,135729,0
2016-03-30,104.72,104.845,102.55,103.07,121606,0
2016-03-31,102.8,104.46,102.265,103.69,147329,0
2016-04-01,102.9,104.25,102.315,103.93,135768,0
2016-04-04,104.03,104.472,102.2,102.71,136345,0
2016-04-05,102.39,103.82,101.8,102.59,156166,0
2016-04-06,102.53,104.81,102.11,104.08,170255,0
2016-04-07,103.79,103.79,100.05,101.36,202351,0
2016-04-08,101.82,103.52,101.29,102.8,114913,0
2016-04-11,103.15,104.08,101.51,101.58,123120,0
2016-04-12,101.66,102.63,100.93,102.39,116887,0
2016-04-13,102.7,103.75,101.745,103.75,149968,0
2016-04-14,103.45,104.51,102.35,102.48,136720,0
2016-04-15,101.9,102.85,100.08,102.48,97257,0
2016-04-18,102.17,103.7,101.45,103.31,81150,0
2016-04-19,103.66,104.61,103.32,104.22,109456,0
2016-04-20,103.87,103.87,101.36,101.9,161219,0
2016-04-21,101.6,102.08,100.06,100.22,86416,0
2016-04-22,100.1,101.66,99.3538,101.44,126107,0
2016-04-25,100.91,102.57,100.72,102.2,131832,0
2016-04-26,102.01,104,101.85,103.84,139225,0
2016-04-27,103.65,103.94,101.79,102.44,173570,0
2016-04-28,101.69,102.26,99.7,100.04,161362,0
2016-04-29,97.75,102.64,97.12,99.53,418946,0
2016-05-02,99.34,101.2,99.3,100.73,137493,0
2016-05-03,99.49,101.16,98.08,98.24,116802,0
2016-05-04,97.52,99.53,96.9,98.46,154177,0
2016-05-05,98.58,100.27,98.31,98.49,228377,0
2016-05-06,97.93,101.7,97.732,101.34,234704,0
2016-05-09,101.07,102.2,100.83,100.89,118863,0
2016-05-10,101,102.04,100.44,101.56,112726,0
2016-05-11,101.09,101.4,98.86,98.9,102438,0
2016-05-12,99.25,100.41,97.11,98.01,98693,0
2016-05-13,97.46,97.81,96.42,96.77,115923,0
2016-05-16,96.73,98.18,95.7903,96.5,136752,0
2016-05-17,96.32,96.32,93.63,93.91,112195,0
2016-05-18,93.29,94.96,91.38,93.72,210823,0
2016-05-19,93.34,94.92,92.97,94.61,129438,0
2016-05-20,95.21,97,93.73,95.25,92875,0
2016-05-23,95.01,95.51,94.11,95.03,101485,0
2016-05-24,95.66,97.44,94.25,97.2,105292,0
2016-05-25,97.59,98.465,96.53,97.81,121460,0
2016-05-26,97.96,98.26,97,98.2,115830,0
2016-05-27,98.5,99.66,97.53,98.66,99359,0
2016-05-31,99.62,102.83,98.51,102.83,2046691,0
2016-06-01,101.54,103.949,101.3,103.46,332648,0
2016-06-02,103.37,104.96,102.18,104.75,403143,0
2016-06-03,104.49,104.98,103.39,103.88,301352,0
2016-06-06,103.69,104.46,103.2,103.73,237046,0
2016-06-07,103.62,106.18,103.02,105.11,210373,0
2016-06-08,105.28,105.91,104.57,105.59,140337,0
2016-06-09,105.24,106.17,104.36,105.3,84821,0
2016-06-10,104.66,105.04,103.75,103.99,96494,0
2016-06-13,103.79,103.83,101.47,101.49,172888,0
2016-06-14,101.46,102.04,100.93,101.66,116811,0
2016-06-15,102.24,103.46,101.54,102.46,130636,0
2016-06-16,101.83,102.74,101.4,102.7,99991,0
2016-06-17,102.74,102.96,101.664,101.71,256943,0
2016-06-20,102.86,103.03,101.39,102.46,129553,0
2016-06-21,102.63,102.8,100.895,101.73,100093,0
2016-06-22,102.06,102.75,101.605,101.89,69059,0
2016-06-23,102.33,103.62,100.825,102.87,107023,0
2016-06-24,98.82,99.89,96.97,98.73,355744,0
2016-06-27,97.92,97.92,95.88,97.23,221004,0
2016-06-28,97.85,98.91,97.67,98.49,153211,0
2016-06-29,99.62,101.46,99.62,100.79,187471,0
2016-06-30,100.94,102.93,99.86,102.84,168846,0
2016-07-01,102.84,104.09,102.71,103.06,104594,0
2016-07-05,102.75,104.99,100.948,101.61,68648,0
2016-07-06,101.24,103.71,101.24,103.14,123394,0
2016-07-07,102.95,103.41,101.27,102.69,174691,0
2016-07-08,100.12,101,98.02,99.27,422535,0
2016-07-11,99.75,100.89,99.08,100.51,158320,0
2016-07-12,100.33,101.56,99.43,100.62,172918,0
2016-07-13,101.11,101.12,98.13,99.85,169448,0
2016-07-14,100.51,101.23,99.81,100.98,241098,0
2016-07-15,101.37,102.04,99.85,101.96,196345,0
2016-07-18,101.71,101.975,100.7,100.88,81627,0
2016-07-19,100.9,100.9,99.49,99.62,75855,0
2016-07-20,100.05,100.85,99.311,100.46,76605,0
2016-07-21,100.62,100.62,98.67,99.01,126996,0
2016-07-22,99.2,100.27,98.27,100.08,62494,0
2016-07-25,100.08,100.08,99.11,99.43,117193,0
2016-07-26,99.65,101.26,99.65,101,130203,0
2016-07-27,100.98,101.212,99.5,99.62,115407,0
2016-07-28,99.48,100.9,99.41,99.65,75378,0
2016-07-29,99.77,100.43,98.9,99.61,110768,0
2016-08-01,99.77,99.775,98.54,99.22,82674,0
2016-08-02,99.04,99.04,96.98,97,80457,0
2016-08-03,96.87,96.98,95.3,95.55,168520,0
2016-08-04,95.78,96.2,94.38,95.9,335673,0
2016-08-05,96.42,96.66,95.66,96.66,88929,0
2016-08-08,96.5,96.5,95.01,95.69,250255,0
2016-08-09,95.53,95.53,92.77,93.54,274331,0
2016-08-10,93.72,94.0685,91.95,92.75,155351,0
2016-08-11,93.28,93.28,92.24,92.41,90227,0
2016-08-12,92.23,93.005,91.41,92.07,90755,0
2016-08-15,92.07,92.69,92.005,92.44,116406,0
2016-08-16,92.37,92.3899,91.49,91.77,96734,0
2016-08-17,91.7,91.7,89.83,90.02,162696,0
2016-08-18,90.21,90.92,89.8,89.98,177980,0
2016-08-19,91.4,92.73,90.54,92.21,423416,0
2016-08-22,92.18,92.21,90.9,90.99,133067,0
2016-08-23,91.45,91.7,90.67,91.24,106218,0
2016-08-24,90.99,90.99,89.6,90.1,81777,0
2016-08-25,89.91,90.99,89.66,90.94,123032,0
2016-08-26,91.11,93.17,91.11,92.76,254851,0
2016-08-29,93.09,93.3,91.75,91.85,115532,0
2016-08-30,91.88,92.54,90.676,91.14,112175,0
2016-08-31,90.83,91.55,89.77,90.34,99237,0
2016-09-01,90.56,90.62,89.44,90.31,97257,0
2016-09-02,90.79,91.88,90.79,91.2,199318,0
2016-09-06,90.97,91.06,90.04,90.96,84914,0
2016-09-07,90.92,91.49,89.96,90.73,105093,0
2016-09-08,90.98,92.75,90.82,92.23,164569,0
2016-09-09,91.74,91.74,88.74,88.77,134599,0
2016-09-12,88.39,89.98,88.31,89.95,94604,0
2016-09-13,89.32,89.8949,88.27,88.73,140599,0
2016-09-14,89.01,89.65,87.87,88.18,94989,0
2016-09-15,88,88.88,86.19,87.18,163848,0
2016-09-16,86.9,86.9,85.07,85.4,299848,0
2016-09-19,85.57,86.55,85.16,85.97,109408,0
2016-09-20,86.45,86.99,85.74,86.75,106285,0
2016-09-21,87.09,88,86.43,87.91,75074,0
2016-09-22,88.53,89.8699,87.3975,87.91,162899,0
2016-09-23,87.85,88.53,87.0301,87.11,75137,0
2016-09-26,86.83,87.98,86.6552,87.18,178061,0
2016-09-27,86.83,87.72,85.535,86.47,136129,0
2016-09-28,86.09,86.73,85.08,85.58,161182,0
2016-09-29,85.65,85.8,84.2779,84.69,157922,0
2016-09-30,85.32,86.52,84.33,86.17,319862,0
2016-10-03,86.14,86.715,85.1904,86.2,123759,0
2016-10-04,86.55,87.13,85.9,86.59,107686,0
2016-10-05,86.67,87.25,86.2,86.5,240267,0
2016-10-06,86.28,87.045,85.42,86.87,279251,0
2016-10-07,85.26,85.41,80.21,80.69,793458,0
2016-10-10,80.91,81.64,80.09,80.25,256342,0
2016-10-11,79.98,80.79,79.82,80.23,206157,0
2016-10-12,80.26,84.52,79.44,84.44,665420,0
2016-10-13,84,84,82.69,83.06,318638,0
2016-10-14,83.43,83.89,82.7,82.81,185317,0
2016-10-17,82.55,83.1,81.4,82.35,134372,0
2016-10-18,83.1,83.2,82.35,82.35,105887,0
2016-10-19,82.35,83.65,81.4,81.8,219545,0
2016-10-20,81.4,81.95,80.25,80.7,199337,0
2016-10-21,80.4,81,80.05,80.95,210312,0
2016-10-24,81.45,82.275,81.2,82.1,226056,0
2016-10-25,82.15,82.35,81.3,81.45,257860,0
2016-10-26,81.15,81.65,78.9,79.25,303025,0
2016-10-27,79.7,79.7,77.7,78.15,252067,0
2016-10-28,77.75,79.65,77.7,79.65,366917,0
2016-10-31,80.05,81.7,79.55,81.5,272259,0
2016-11-01,81.5,82.2,80.6,81.15,293656,0
2016-11-02,81.2,82.3,77.5,80.75,193411,0
2016-11-03,80.75,80.85,79.75,80.05,154660,0
2016-11-04,80.3,81.55,79.95,79.95,132105,0
2016-11-07,81.7,81.7,80.4,80.7,116533,0
2016-11-08,80.3,81.75,79.055,81.1,84824,0
2016-11-09,79.9,83.25,78.5,82.95,183058,0
2016-11-10,83.7,84.15,82.05,82.2,250286,0
2016-11-11,82.45,86.65,82.2,85.95,305600,0
2016-11-14,86.65,87.25,85.925,86.6,183728,0
2016-11-15,86.8,87.25,86.1,86.55,163207,0
2016-11-16,86.55,87.15,85.9957,86.95,137349,0
2016-11-17,87.55,87.7,86.7,87.15,171726,0
2016-11-18,87.15,87.5,86.05,87.25,207898,0
2016-11-21,87.5,87.5,86.2,87.35,138196,0
2016-11-22,87.5,88.25,87.4,88.2,172869,0
2016-11-23,88.3,89,87.205,88.85,88578,0
2016-11-25,89.05,89.95,88.625,89.65,103495,0
2016-11-28,89.45,90.4,88.55,88.8,128298,0
2016-11-29,89.1,89.35,87.75,87.85,142193,0
2016-11-30,88.3,88.3,84.75,85.1,194886,0
2016-12-01,84.95,86.65,83.25,84.3,220682,0
2016-12-02,83.95,84.8,83.3,83.45,174857,0
2016-12-05,84.05,85.05,83.75,84.3,413788,0
2016-12-06,84.65,84.65,82,83,235996,0
2016-12-07,81,81.8,79.9,80.5,352437,0
2016-12-08,80.45,81.8,80,81.7,231247,0
2016-12-09,82,84.05,80.705,83.9,148469,0
2016-12-12,83.85,84.45,83,84.3,143264,0
2016-12-13,84.6,85.05,83.9,84.25,376266,0
2016-12-14,84.05,85,83.4,83.6,151280,0
2016-12-15,83.85,84.15,82.3,82.75,161674,0
2016-12-16,83.05,83.7,81.9,82.05,338332,0
2016-12-19,82,83.05,82,82.9,260463,0
2016-12-20,83.15,83.9,82.85,83.4,172653,0
2016-12-21,83.45,83.95,82.95,83.7,90505,0
2016-12-22,83.65,83.95,83.05,83.9,121084,0
2016-12-23,83.8,84.825,83.8,84.6,89933,0
2016-12-27,84.35,85.5,84.35,85.45,77038,0
2016-12-28,85.45,85.7,84.35,84.9,80457,0
2016-12-29,84.7,85.5,84.6,85.4,92896,0
2016-12-30,85.35,85.35,84.05,84.45,118368,0
2017-01-03,85.35,86,84.375,85.75,202373,0
2017-01-04,85.95,88.05,85.95,87.65,292914,0
2017-01-05,87.35,89.6,87.05,89.25,350742,0
2017-01-06,90.85,96.45,89.15,96.1,807948,0
2017-01-09,95.65,95.75,92,92.1,620723,0
2017-01-10,92,94.1,91.8,93.4,305009,0
2017-01-11,93.4,93.4,91.7,92,219755,0
2017-01-12,92.15,92.6,90.3,92.35,201265,0
2017-01-13,92.85,93.1,91.8,92.15,181910,0
2017-01-17,91.85,93.45,91.4,92.8,254877,0
2017-01-18,93.2,93.45,91.7373,92.8,155667,0
2017-01-19,92.9,93.1,90.575,90.65,147023,0
2017-01-20,90.65,92.15,90.55,90.9,117742,0
2017-01-23,90.7,91.35,90.2,90.95,216217,0
2017-01-24,91.1,92.35,90.9,92,196917,0
2017-01-25,92.3,93.5,92.3,92.95,236646,0
2017-01-26,92.55,93.25,92.25,92.95,225678,0
2017-01-27,92.95,93.7,92.4,93,235044,0
2017-01-30,92.55,92.85,91.6,92.35,153898,0
2017-01-31,92.25,93.6,91.9,93.2,113298,0
2017-02-01,93.25,93.25,92.5,92.9,130216,0
2017-02-02,93.05,93.55,90,93,230460,0
2017-02-03,93.35,93.6,91.825,93.05,128699,0
2017-02-06,92.85,95,90.3953,93.55,189142,0
2017-02-07,93.8,94.85,93.5,93.6,146668,0
2017-02-08,93.45,94.65,93.2,94.3,110744,0
2017-02-09,94.5,95.5,94.15,95.3,94166,0
2017-02-10,95.55,96.1,95,95.7,76080,0
2017-02-13,95.85,96.15,94.95,95.1,71640,0
2017-02-14,94.75,96.6,94.5,96.35,137368,0
2017-02-15,95.8,98.25,95.8,98.15,191736,0
2017-02-16,98.45,98.45,96.75,97.55,84560,0
2017-02-17,97.6,98.25,97.3,97.95,108641,0
2017-02-21,98.6,99.3,98.25,99,94912,0
2017-02-22,99,99.55,98.098,98.5,115912,0
2017-02-23,98.5,98.85,97.8,98.4,142120,0
2017-02-24,98.25,99.2,97.45,98.95,151601,0
2017-02-27,98.7,99.2,98.25,99,112506,0
2017-02-28,98.65,98.8,97.35,97.7,169406,0
2017-03-01,98.6,99.25,98.15,98.45,138381,0
2017-03-02,98.35,98.45,97.45,97.55,66733,0
2017-03-03,97.45,98.25,96.35,96.35,90551,0
2017-03-06,95.75,96,92.1,95.25,109749,0
2017-03-07,95,95.2,94.15,94.2,73736,0
2017-03-08,94.25,95.15,93.85,94.8,154305,0
2017-03-09,94.7,95.75,94.3,95.15,123439,0
2017-03-10,95.85,96.4,95.2,96.3,145389,0
2017-03-13,96.5,96.5,94.9,95.6,87956,0
2017-03-14,95.3,95.975,95.05,95.25,84564,0
2017-03-15,95.55,96.85,94.1224,96.3,127400,0
2017-03-16,96.35,96.4,95,95.3,82363,0
2017-03-17,94.9,97.1,94.8,96.7,331719,0
2017-03-20,96.55,96.55,94.5252,95,82387,0
2017-03-21,95.5,95.6,93.45,93.6,101111,0
2017-03-22,93.4,93.65,92.4,92.85,119779,0
2017-03-23,92.75,94.25,91.55,93.55,96820,0
2017-03-24,93.7,94.42,93.55,93.95,118209,0
2017-03-27,92.65,93.8,92.65,93.7,115022,0
2017-03-28,93.25,94.5,92.3,94.05,96263,0
2017-03-29,93.7,94.3,93.5,93.7,68120,0
2017-03-30,93.8,94.65,93.55,94.2,120976,0
2017-03-31,94.25,94.6,93.85,94.2,116655,0
2017-04-03,94.2,94.25,93.35,93.45,118806,0
2017-04-04,93.35,93.425,91.6,91.95,116618,0
2017-04-05,92.3,92.4,90.35,90.65,151017,0
2017-04-06,90.65,91.2,90.1,90.5,144579,0
2017-04-07,90.45,91,89.4,89.8,175402,0
2017-04-10,89.9,91.65,89.6894,91.65,166496,0
2017-04-11,91.45,91.775,90.6,91.25,209333,0
2017-04-12,91,91.75,90.3,90.9,86175,0
2017-04-13,90.75,91.45,90.5,90.55,78110,0
2017-04-17,90.75,91.15,90.55,91.1,89883,0
2017-04-18,90.85,91.35,90.3,91.2,85460,0
2017-04-19,91.35,93.45,90.65,93.05,173327,0
2017-04-20,93.4,94.35,91.725,94.2,128781,0
2017-04-21,93.85,94.9,91.85,94.65,156283,0
2017-04-24,95.85,96.25,95.3,95.75,159598,0
2017-04-25,96.2,97.55,95.95,96.75,144946,0
2017-04-26,96.75,97.95,96.75,96.95,163057,0
2017-04-27,97,97.45,96.35,96.5,175009,0
2017-04-28,96.55,96.6,93.35,94,243687,0
2017-05-01,94,94.75,93.75,94.4,89198,0
2017-05-02,94.1,94.792,93.6,93.7,119939,0
2017-05-03,93.4,93.65,91.9,92.15,128405,0
2017-05-04,92.4,94,92.4,93.95,93374,0
2017-05-05,94.1,94.85,93.6,94.75,92747,0
2017-05-08,94.75,95.15,91.5229,94.55,120153,0
2017-05-09,94.85,95.15,94,94.9,90590,0
2017-05-10,94.6,95.5,94.2,95.2,75752,0
2017-05-11,94.9,95.1,93.85,93.9,87820,0
2017-05-12,93.75,93.75,91.55,91.95,85487,0
2017-05-15,92.7,96.65,92.6,95.55,201137,0
2017-05-16,95.4,95.55,94.95,95.05,79050,0
2017-05-17,94.25,94.3,92.3,92.3,116006,0
2017-05-18,90.65,91.95,90.05,90.45,165890,0
2017-05-19,90.3,91,89.7,90.25,182755,0
2017-05-22,90.5,91.65,90.2,90.65,120572,0
2017-05-23,90.9,90.9,90,90.05,134101,0
2017-05-24,90.05,90.4,88.65,89.3,184782,0
2017-05-25,89.5,90.4,85.5,89.9,140230,0
2017-05-26,89.9,90.3,89.5,90,83949,0
2017-05-30,89.9,90.8,88.725,90.55,117575,0
2017-05-31,90.8,91.2,89.75,91,131419,0
2017-06-01,91.3,93.4,91.15,93.4,123812,0
2017-06-02,93.65,95.75,93,94.9,172168,0
2017-06-05,95.2,95.2,93.8,94.2,71954,0
2017-06-06,93.5,94.15,93.3,93.45,78229,0
2017-06-07,92.225,94.1,92.225,93.85,83807,0
2017-06-08,94,95.65,93.2,95.55,95823,0
2017-06-09,95.95,96.85,95.15,95.9,142069,0
2017-06-12,96,97.3,95.45,95.9,83962,0
2017-06-13,96.25,96.3,95.3,96,80261,0
2017-06-14,96.2,96.25,95.05,95.65,116001,0
2017-06-15,94.65,95,93.6,93.9,158286,0
2017-06-16,93.45,93.6,92.5,93.15,291755,0
2017-06-19,93.5,93.7,91.8,92.05,125831,0
2017-06-20,91.85,92.6,91.45,91.5,116789,0
2017-06-21,91.35,93.05,90.05,91.05,112856,0
2017-06-22,91,92.85,90.7217,92.8,129833,0
2017-06-23,92.9,94.1,92.9,93.8,733534,0
2017-06-26,94,94.65,93.4665,93.55,74093,0
2017-06-27,93.5,94.05,93.05,93.2,67043,0
2017-06-28,93.7,94.5,93.3,93.6,115779,0
2017-06-29,93.75,94.1,92.4,92.65,105087,0
2017-06-30,92.95,94.85,92.7,94.1,92474,0
2017-07-03,94.25,94.7,93.65,93.75,44985,0
2017-07-05,93.65,94.95,91.7,91.7,112943,0
2017-07-06,91.05,92.6,90.05,92.05,132556,0
2017-07-07,92.1,94.45,91.125,94.25,187525,0
2017-07-10,98,98,94.1,94.6,242413,0
2017-07-11,94.9,95.375,88.75,89.25,251369,0
2017-07-12,89.65,91.2,89.45,91,146360,0
2017-07-13,91.35,92.15,91.1,91.95,125818,0
2017-07-14,91.8,93.65,90.05,93.2,127360,0
2017-07-17,93.5,94.95,93,94.35,151890,0
2017-07-18,94.25,95.85,93.95,95.4,182392,0
2017-07-19,95.95,98,95.9,97.5,212233,0
2017-07-20,98.05,98.5,97.65,98.3,133788,0
2017-07-21,98.6,99.45,97.9,99.15,133429,0
2017-07-24,98.65,98.65,96.805,98.25,197393,0
2017-07-25,98.5,100.163,98.05,99.6,203961,0
2017-07-26,99.75,100.35,99.025,99.45,224087,0
2017-07-27,99.7,100.3,99.1,100.2,195979,0
2017-07-28,99.5,100.65,97.1,99.9,132133,0
2017-07-31,99.95,100.95,99.6,100.75,145650,0
2017-08-01,101,101.15,98.91,100.65,151448,0
2017-08-02,100.8,101.2,100,100.15,123630,0
2017-08-03,100.15,100.9,99.6,100.2,92812,0
2017-08-04,99.8,101.6,99.65,100.8,108881,0
2017-08-07,100.4,101.15,100.1,100.85,62833,0
2017-08-08,100.9,101.95,100.4,100.45,94084,0
2017-08-09,99.85,100.8,99.85,100.25,113795,0
2017-08-10,100.05,100.6,99.55,100,138753,0
2017-08-11,100.4,101.3,99.6,100.15,117054,0
2017-08-14,101.05,102.884,100.2,100.5,92645,0
2017-08-15,100.55,100.55,99.9,100.1,91555,0
2017-08-16,100.25,101.25,100,101.15,86390,0
2017-08-17,100.65,101.3,97.855,99.85,144558,0
2017-08-18,99.3,100.05,99.1,99.8,145135,0
2017-08-21,99.65,100.3,99.3,99.45,116688,0
2017-08-22,99.85,100.8,99.15,100.5,75907,0
2017-08-23,99.75,99.85,98.1,98.2,128897,0
2017-08-24,98.75,99.1,97.4,97.6,91402,0
2017-08-25,97.45,97.9,96.8,97.15,109325,0
2017-08-28,97.45,97.9,95.85,96.85,109466,0
2017-08-29,95,95.35,88.15,88.6,544388,0
2017-08-30,88.55,89.3,87.45,89.05,258476,0
2017-08-31,89.05,90.45,89.05,90.3,156186,0
2017-09-01,90.7,91.25,90.05,90.8,106379,0
2017-09-05,91.05,91.7,89.3,90.55,143131,0
2017-09-06,90.7,90.75,88.6,90.65,190970,0
2017-09-07,91.05,92.4,90.1,91.7,186149,0
2017-09-08,91.4,92.55,90.95,92.2,109687,0
2017-09-11,93.05,94.55,92.75,93.65,120963,0
2017-09-12,94.3,96.25,93.75,96.1,124669,0
2017-09-13,96.2,96.45,95.35,95.55,112415,0
2017-09-14,95.3,95.3,94.1,94.8,88189,0
2017-09-15,95.05,95.8,94.4,95.1,225236,0
2017-09-18,95.1,95.75,94.7,95.55,92160,0
2017-09-19,95.75,95.9766,93.75,94,123391,0
2017-09-20,94.15,94.25,91.105,93.5,216800,0
2017-09-21,93.55,94.2,93,93.55,54702,0
2017-09-22,93.5,94.55,93.5,93.95,70319,0
2017-09-25,93.6,94.5,93.6,94.25,55362,0
2017-09-26,94.35,95.6,94.35,95.2,65213,0
2017-09-27,95.65,96.5,94.45,96.3,115360,0
2017-09-28,96.25,97.3,95.8,97.3,79992,0
2017-09-29,97.35,98.2,96.55,96.85,118301,0
2017-10-02,96.85,98.45,96.7,98.45,113721,0
2017-10-03,98.5,98.725,97.8,98.55,105663,0
2017-10-04,98.35,99.25,98.3,98.7,101449,0
2017-10-05,98.7,98.7,96.9,97.1,216574,0
2017-10-06,94.8,95.1542,87.25,87.75,913932,0
2017-10-09,88.35,89.45,86.3,88.55,314402,0
2017-10-10,88.6,91.1,88.25,90.4,316288,0
2017-10-11,90,91.65,90,91.2,180348,0
2017-10-12,91.5,92.9,90.5,92.2,190980,0
2017-10-13,91.7,95.5,91.7,94.25,290356,0
2017-10-16,94.3,96.3,93.7,95.6,195636,0
2017-10-17,95.65,96.3,94.8,94.85,147272,0
2017-10-18,94.8,94.95,94,94.35,163735,0
2017-10-19,93.7,94.4,93.35,93.9,108347,0
2017-10-20,94.5,94.8762,91.1509,94.4,150633,0
2017-10-23,94.8,95,93.6,94.2,91561,0
2017-10-24,94.15,95.6,94.15,95.45,97222,0
2017-10-25,95.45,96.6,95.25,96.2,106737,0
2017-10-26,96.55,97,95.05,95.25,112225,0
2017-10-27,95.1,95.5,93.9,94.5,124207,0
2017-10-30,94.8,94.8,92.05,92.2,82885,0
2017-10-31,92.9,93.1,91.45,92.9,112000,0
2017-11-01,93.7,94.9,92.85,93.75,60869,0
2017-11-02,93.4,94.35,89.98,90.3,173348,0
2017-11-03,90.55,90.95,87.7,87.8,199804,0
2017-11-06,87.75,89.3,87.25,88.2,207903,0
2017-11-07,88,88.45,85.4,86.9,160141,0
2017-11-08,86.45,88.5,86.45,88.4,109882,0
2017-11-09,87.8,89.15,87.75,88.35,93833,0
2017-11-10,88.3,88.65,87.1,87.35,130493,0
