Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.95,8.96,8.84,8.95,54856,0
2005-02-28,8.77,8.97,8.77,8.95,59536,0
2005-03-01,8.84,8.93,8.69,8.72,121820,0
2005-03-02,8.72,8.81,8.71,8.74,235160,0
2005-03-03,8.64,8.97,8.57,8.76,102680,0
2005-03-04,8.65,8.87,8.59,8.78,100240,0
2005-03-07,8.83,9.03,8.75,9,76176,0
2005-03-08,8.88,8.97,8.57,8.61,702412,0
2005-03-09,8.64,8.93,8.6,8.89,107576,0
2005-03-10,8.82,9.12,8.82,9.09,62572,0
2005-03-11,9.12,9.16,8.88,9.13,158980,0
2005-03-14,9.24,9.24,8.98,9.1,73000,0
2005-03-15,9.1,9.16,9,9.12,214824,0
2005-03-16,8.87,9.28,8.87,9.13,96244,0
2005-03-17,8.99,9.39,8.99,9.38,206040,0
2005-03-18,9.44,9.46,9.35,9.4,86300,0
2005-03-21,9.4,9.46,9.25,9.46,52716,0
2005-03-22,9.46,9.68,9.45,9.53,70820,0
2005-03-23,9.4,9.66,9.4,9.56,86164,0
2005-03-24,9.68,9.68,9.39,9.54,75196,0
2005-03-28,9.62,9.74,9.61,9.74,146680,0
2005-03-29,9.58,9.58,9.19,9.35,132084,0
2005-03-30,9.62,9.75,9.34,9.38,333876,0
2005-03-31,9.35,9.4,9.35,9.38,289524,0
2005-04-01,9.26,9.57,9.26,9.44,263592,0
2005-04-04,9.38,9.58,9.31,9.34,136384,0
2005-04-05,9.28,9.54,9.25,9.32,244760,0
2005-04-06,9.29,9.7,9.28,9.61,123152,0
2005-04-07,9.36,9.73,9.36,9.54,86528,0
2005-04-08,9.39,9.65,9.25,9.31,126932,0
2005-04-11,9.2,9.36,9.19,9.27,36556,0
2005-04-12,9.31,9.31,9.19,9.31,37700,0
2005-04-13,9.27,9.31,9,9.06,169120,0
2005-04-14,9.09,9.19,8.88,8.9,72852,0
2005-04-15,8.9,8.9,8.57,8.83,116360,0
2005-04-18,8.95,8.99,8.85,8.9,100532,0
2005-04-19,8.79,8.98,8.79,8.94,235572,0
2005-04-20,8.91,8.93,8.66,8.7,161856,0
2005-04-21,8.74,8.82,8.7,8.78,312600,0
2005-04-22,8.87,8.9,8.73,8.8,65748,0
2005-04-25,8.88,8.88,8.7,8.8,291392,0
2005-04-26,8.69,8.7,8.12,8.19,922268,0
2005-04-27,8.17,8.38,8.13,8.3,117912,0
2005-04-28,8.21,8.45,8.15,8.44,75400,0
2005-04-29,8.37,8.41,8.23,8.31,151308,0
2005-05-02,8.26,8.52,8.26,8.51,157284,0
2005-05-03,8.52,8.53,8.37,8.5,57716,0
2005-05-04,8.35,8.5,7.91,8.13,407648,0
2005-05-05,7.96,8.25,7.96,8.19,146492,0
2005-05-06,8.23,8.37,8.23,8.32,11240,0
2005-05-09,8.38,8.44,8.31,8.38,128900,0
2005-05-10,8.38,8.43,8.26,8.34,52840,0
2005-05-11,8.25,8.31,8.17,8.17,90832,0
2005-05-12,8.12,8.25,8.07,8.12,122800,0
2005-05-13,8.15,8.15,7.8,8,163896,0
2005-05-16,8,8,7.82,7.95,44960,0
2005-05-17,7.97,7.97,7.8,7.8,19600,0
2005-05-18,7.76,7.9,7.76,7.85,348892,0
2005-05-19,7.78,7.91,7.78,7.87,162488,0
2005-05-20,7.76,7.83,7.76,7.79,225544,0
2005-05-23,7.76,7.8,7.75,7.77,481256,0
2005-05-24,7.76,7.78,7.73,7.76,413400,0
2005-05-25,7.76,7.77,7.73,7.73,130540,0
2005-05-26,7.75,7.76,7.65,7.74,620396,0
2005-05-27,7.73,7.73,7.62,7.63,212308,0
2005-05-31,7.63,7.65,7.43,7.57,549408,0
2005-06-01,7.58,7.84,7.53,7.58,180468,0
2005-06-02,7.63,7.89,7.63,7.88,285992,0
2005-06-03,7.91,8.02,7.78,7.96,309116,0
2005-06-06,8.04,8.08,7.88,7.96,108952,0
2005-06-07,7.94,8,7.63,7.95,133276,0
2005-06-08,7.94,8.05,7.9,7.94,120040,0
2005-06-09,7.87,7.93,7.87,7.9,69192,0
2005-06-10,7.94,7.96,7.87,7.92,127608,0
2005-06-13,7.88,7.92,7.85,7.91,190372,0
2005-06-14,7.8,7.94,7.8,7.92,211400,0
2005-06-15,7.96,7.97,7.83,7.92,113392,0
2005-06-16,7.82,7.95,7.82,7.92,65860,0
2005-06-17,8.12,8.12,7.95,8.03,67640,0
2005-06-20,7.88,8.05,7.88,8,116172,0
2005-06-21,8.08,8.09,7.95,7.99,71340,0
2005-06-22,7.95,8.73,7.95,8.59,194804,0
2005-06-23,8.53,8.85,8.5,8.56,112548,0
2005-06-24,8.59,8.66,8.59,8.65,88768,0
2005-06-27,8.74,8.75,8.6,8.71,61380,0
2005-06-28,8.56,8.8,8.54,8.75,185720,0
2005-06-29,8.77,8.89,8.72,8.74,48160,0
2005-06-30,8.7,8.73,8.63,8.66,69496,0
2005-07-01,8.6,8.78,8.59,8.66,46008,0
2005-07-05,8.73,8.82,8.55,8.75,16140,0
2005-07-06,8.92,9.25,8.92,9.25,142672,0
2005-07-07,9.35,9.48,8.98,9.38,98308,0
2005-07-08,9.29,9.5,9.29,9.5,39708,0
2005-07-11,9.41,9.44,9.38,9.4,23684,0
2005-07-12,9.39,9.45,9.39,9.42,37324,0
2005-07-13,9.35,9.5,9.32,9.49,81764,0
2005-07-14,9.5,9.62,9.41,9.5,103120,0
2005-07-15,9.5,9.81,9.47,9.57,112260,0
2005-07-18,9.53,9.74,9.35,9.56,53436,0
2005-07-19,9.43,9.85,9.43,9.84,40532,0
2005-07-20,9.72,9.92,9.49,9.89,506332,0
2005-07-21,9.71,9.84,9.53,9.65,41376,0
2005-07-22,9.5,9.59,9.46,9.58,43480,0
2005-07-25,9.69,9.69,9.56,9.56,2000,0
2005-07-26,9.74,9.87,9.57,9.69,37252,0
2005-07-27,9.59,9.74,9.57,9.57,13400,0
2005-07-28,9.74,9.87,9.55,9.75,18660,0
2005-07-29,9.84,9.88,9.79,9.79,110336,0
2005-08-01,9.69,9.69,9.56,9.56,53244,0
2005-08-02,10.22,10.44,9.93,10.18,374380,0
2005-08-03,10.47,10.47,10.12,10.17,255272,0
2005-08-04,10.14,10.25,10.14,10.19,163800,0
2005-08-05,10.09,10.12,9.62,9.87,238628,0
2005-08-08,9.87,9.89,9.76,9.82,21332,0
2005-08-09,9.76,9.81,9.75,9.76,103660,0
2005-08-10,9.75,9.78,9.73,9.78,38380,0
2005-08-11,9.73,9.75,9.72,9.75,6000,0
2005-08-12,9.82,9.82,9.75,9.75,87432,0
2005-08-15,9.75,9.98,9.75,9.87,22048,0
2005-08-16,9.98,10,9.81,9.86,59672,0
2005-08-17,9.81,10,9.8,10,87944,0
2005-08-18,9.76,10,9.76,10,94532,0
2005-08-19,10,10.2,9.93,9.94,230836,0
2005-08-22,9.91,9.91,9.82,9.89,9572,0
2005-08-23,9.84,10,9.81,9.89,64848,0
2005-08-24,9.93,9.95,9.84,9.89,34336,0
2005-08-25,9.75,9.99,9.75,9.99,27348,0
2005-08-26,9.9,9.98,9.85,9.91,130100,0
2005-08-29,9.81,10.07,9.81,10.02,13480,0
2005-08-30,10,10.09,9.94,10,39168,0
2005-08-31,10.09,10.17,10.02,10.13,244288,0
2005-09-01,10.14,10.25,10.1,10.25,252584,0
2005-09-02,10.25,10.25,10.16,10.17,3608,0
2005-09-06,10.28,10.45,10.28,10.41,92800,0
2005-09-07,10.3,10.47,10.25,10.46,34460,0
2005-09-08,10.44,10.49,10.3,10.42,34928,0
2005-09-09,10.17,10.57,10.17,10.5,40208,0
2005-09-12,10.38,10.61,10.31,10.45,60800,0
2005-09-13,10.39,10.58,10.39,10.55,69196,0
2005-09-14,10.52,10.59,10.37,10.55,69688,0
2005-09-15,10.62,10.65,10.39,10.54,120156,0
2005-09-16,10.5,10.74,10.36,10.74,111692,0
2005-09-19,10.65,10.75,10.59,10.62,26188,0
2005-09-20,10.59,10.75,10.46,10.66,82844,0
2005-09-21,10.62,10.74,10.48,10.63,104488,0
2005-09-22,10.53,10.74,10.44,10.71,144540,0
2005-09-23,10.63,10.71,10.5,10.59,54436,0
2005-09-26,10.61,10.68,10.46,10.57,35088,0
2005-09-27,10.61,11.36,10.61,11.24,390368,0
2005-09-28,11.33,11.62,10.88,11.5,104732,0
2005-09-29,11.29,11.32,11.16,11.25,48280,0
2005-09-30,11.29,12.62,11.21,12.5,804284,0
2005-10-03,12.26,12.39,11.54,11.88,233848,0
2005-10-04,11.89,12.17,11.47,11.58,208008,0
2005-10-05,11.47,11.56,11.09,11.29,119316,0
2005-10-06,11.15,11.22,10.86,10.89,103592,0
2005-10-07,10.89,10.89,10.74,10.81,40584,0
2005-10-10,10.81,10.9,10.36,10.44,449140,0
2005-10-11,10.62,10.62,10.23,10.29,243724,0
2005-10-12,10.29,10.29,9.98,10.25,198784,0
2005-10-13,10.37,10.38,10.1,10.29,62188,0
2005-10-14,10.32,10.32,10.21,10.26,149012,0
2005-10-17,10.19,10.61,10.19,10.52,43724,0
2005-10-18,10.62,10.74,10.52,10.62,84588,0
2005-10-19,10.66,10.66,10.52,10.61,33360,0
2005-10-20,10.73,10.74,10.51,10.55,51228,0
2005-10-21,10.55,10.56,10.05,10.28,69024,0
2005-10-24,10.01,10.59,10.01,10.57,34388,0
2005-10-25,10.4,10.62,10.4,10.54,23880,0
2005-10-26,10.43,10.48,10.38,10.42,40200,0
2005-10-27,10.26,10.3,10.12,10.21,41916,0
2005-10-28,10.48,10.48,10.1,10.1,22288,0
2005-10-31,10.12,10.21,10.06,10.1,196560,0
2005-11-01,10.04,10.1,10.04,10.07,189380,0
2005-11-02,10.31,10.31,10.04,10.09,62568,0
2005-11-03,10.06,10.14,10.05,10.12,116880,0
2005-11-04,10.03,10.3,10.03,10.2,40828,0
2005-11-07,10.12,10.3,10.03,10.22,78268,0
2005-11-08,10.09,10.3,10.05,10.2,47756,0
2005-11-09,10.08,10.31,10.04,10.05,28828,0
2005-11-10,9.84,10.12,9.84,9.88,78272,0
2005-11-11,9.85,10.24,9.85,10.11,11352,0
2005-11-14,10.15,10.19,9.9,10.14,77696,0
2005-11-15,10,10.05,10,10.05,2400,0
2005-11-16,9.99,10.23,9.92,10,7088,0
2005-11-17,10,10,9.57,9.7,62420,0
2005-11-18,9.75,9.75,9.09,9.25,156352,0
2005-11-21,9.43,9.54,9.18,9.52,61148,0
2005-11-22,9.53,9.69,9.49,9.53,15992,0
2005-11-23,9.5,9.79,9.5,9.65,13080,0
2005-11-25,9.65,9.69,9.65,9.69,800,0
2005-11-28,9.64,9.85,9.53,9.81,20760,0
2005-11-29,9.86,10.1,9.8,10.1,79940,0
2005-11-30,10.18,10.44,10.18,10.36,72544,0
2005-12-01,10.45,10.68,10.25,10.68,35372,0
2005-12-02,10.69,10.72,10.67,10.69,29064,0
2005-12-05,10.5,10.55,10.36,10.46,65636,0
2005-12-06,10.34,10.59,10.34,10.48,50200,0
2005-12-07,10.48,10.51,10.31,10.46,72012,0
2005-12-08,10.38,10.51,10.38,10.5,89408,0
2005-12-09,10.5,10.51,10.37,10.37,19524,0
2005-12-12,10.36,10.37,10.23,10.23,47260,0
2005-12-13,10.21,10.67,10.11,10.47,54476,0
2005-12-14,10.41,11,10.41,10.86,33736,0
2005-12-15,11,11,10.62,10.69,102928,0
2005-12-16,10.93,10.93,10.6,10.64,97156,0
2005-12-19,10.61,10.61,10.23,10.23,29836,0
2005-12-20,10.29,10.37,10.23,10.26,194092,0
2005-12-21,10.29,10.29,9.96,10.04,51296,0
2005-12-22,10.34,10.34,10.05,10.12,22724,0
2005-12-23,10.25,10.49,10.13,10.22,49164,0
2005-12-27,10.14,10.25,10.12,10.25,5880,0
2005-12-28,10.08,10.48,10.08,10.34,12688,0
2005-12-29,10.17,10.36,10.04,10.14,17832,0
2005-12-30,10.05,10.46,10.04,10.29,42244,0
2006-01-03,10.27,10.33,10.25,10.26,126524,0
2006-01-04,10.35,10.45,10.34,10.43,81620,0
2006-01-05,10.35,10.94,10.35,10.84,140604,0
2006-01-06,10.88,10.88,10.59,10.82,35224,0
2006-01-09,10.76,10.97,10.76,10.93,53280,0
2006-01-10,10.97,11.02,10.86,10.87,151484,0
2006-01-11,10.93,10.98,10.81,10.81,51372,0
2006-01-12,10.82,10.92,10.31,10.53,47448,0
2006-01-13,10.53,10.53,10.38,10.42,17404,0
2006-01-17,10.32,10.63,10.32,10.56,104668,0
2006-01-18,10.54,10.64,10.51,10.63,25756,0
2006-01-19,10.71,10.97,10.71,10.97,40844,0
2006-01-20,10.91,11.02,10.88,11.02,39684,0
2006-01-23,10.89,10.95,10.83,10.83,36216,0
2006-01-24,10.82,10.88,10.8,10.82,95632,0
2006-01-25,10.82,10.86,10.81,10.82,39140,0
2006-01-26,10.91,11.12,10.91,10.97,702912,0
2006-01-27,10.97,11.01,10.95,11.01,395360,0
2006-01-30,11.12,11.12,10.88,10.94,43980,0
2006-01-31,11,11,10.91,10.99,14976,0
2006-02-01,10.95,11.08,10.9,10.9,54380,0
2006-02-02,11.04,11.04,10.94,10.97,231572,0
2006-02-03,11.04,11.11,10.91,11.02,168956,0
2006-02-06,11.09,11.09,10.93,11.03,98876,0
2006-02-07,10.95,11.12,10.95,10.97,66392,0
2006-02-08,10.94,11.25,10.94,11.23,27992,0
2006-02-09,11.32,11.32,10.98,11.25,63340,0
2006-02-10,11.18,11.35,11.18,11.29,29964,0
2006-02-13,10.99,11.33,10.99,11.3,420628,0
2006-02-14,11.31,11.62,11.31,11.53,105160,0
2006-02-15,11.41,11.8,11.33,11.75,87136,0
2006-02-16,11.38,11.75,11.38,11.69,99904,0
2006-02-17,11.68,11.75,11.53,11.73,22436,0
2006-02-21,11.8,11.94,11.73,11.81,84512,0
2006-02-22,11.75,12.12,11.75,12,226456,0
2006-02-23,11.9,12.1,11.81,11.85,219108,0
2006-02-24,12,12,11.83,12,62724,0
2006-02-27,12.06,12.06,11.95,11.96,183288,0
2006-02-28,11.9,12.12,11.62,12,90888,0
2006-03-01,11.97,12.25,11.97,12.04,125328,0
2006-03-02,11.98,12.03,11.87,11.93,226740,0
2006-03-03,11.87,11.87,11.6,11.81,131320,0
2006-03-06,11.8,11.81,11.62,11.67,86796,0
2006-03-07,11.57,11.7,11.13,11.53,51664,0
2006-03-08,11.63,11.63,11.31,11.44,111860,0
2006-03-09,11.3,11.57,11.3,11.45,156056,0
2006-03-10,11.6,11.6,11.44,11.51,61672,0
2006-03-13,11.73,11.73,11.47,11.65,121796,0
2006-03-14,11.51,11.81,11.45,11.78,71652,0
2006-03-15,11.81,12.23,11.69,11.74,116544,0
2006-03-16,11.72,11.98,11.54,11.65,24392,0
2006-03-17,11.52,11.74,11.35,11.7,58852,0
2006-03-20,11.63,11.72,11.45,11.63,27252,0
2006-03-21,11.49,11.88,11.49,11.69,157124,0
2006-03-22,11.47,11.92,11.47,11.76,69088,0
2006-03-23,11.69,11.76,11.68,11.68,49532,0
2006-03-24,11.68,11.68,11.5,11.5,38156,0
2006-03-27,11.36,11.79,11.36,11.61,28544,0
2006-03-28,11.83,11.83,11.65,11.82,9120,0
2006-03-29,11.78,11.84,11.61,11.77,7480,0
2006-03-30,11.63,11.74,11.35,11.74,72040,0
2006-03-31,11.71,12.22,11.71,12.22,129836,0
2006-04-03,12.23,12.44,11.99,12,56096,0
2006-04-04,12,12,11.91,11.99,16240,0
2006-04-05,11.9,12,11.9,11.91,33620,0
2006-04-06,11.82,11.83,11.79,11.8,32448,0
2006-04-07,12.27,12.27,11.87,12,110568,0
2006-04-10,11.92,12.11,11.92,12.09,49948,0
2006-04-11,12.06,12.06,11.68,11.78,63776,0
2006-04-12,12,12,11.68,11.85,18804,0
2006-04-13,12.06,12.06,11.83,12,60132,0
2006-04-17,12.19,12.25,11.82,11.96,81720,0
2006-04-18,12.04,12.1,11.99,12.1,208328,0
2006-04-19,12.12,12.38,12.12,12.38,403764,0
2006-04-20,12.41,12.9,12.28,12.81,238208,0
2006-04-21,12.85,12.93,12.81,12.86,139340,0
2006-04-24,12.93,13.03,12.8,12.97,63476,0
2006-04-25,12.94,13.24,12.89,13.24,85048,0
2006-04-26,13.01,13.2,13.01,13.11,79780,0
2006-04-27,13.01,13.13,12.9,13,372280,0
2006-04-28,13.26,13.63,13.18,13.63,1722580,0
2006-05-01,13.69,13.97,13.61,13.91,263512,0
2006-05-02,13.75,13.75,13.45,13.5,478428,0
2006-05-03,13.46,13.86,13.45,13.76,260900,0
2006-05-04,13.9,14.22,13.47,14.21,220312,0
2006-05-05,13.87,14.33,13.38,13.9,425528,0
2006-05-08,13.75,14,13.25,13.87,200848,0
2006-05-09,13.75,14,13.29,13.87,61492,0
2006-05-10,13.73,14.22,13.4,13.84,836476,0
2006-05-11,13.51,13.76,13.51,13.75,155032,0
2006-05-12,13.75,13.88,13.69,13.88,449104,0
2006-05-15,13.88,13.89,13.68,13.88,100452,0
2006-05-16,14,14,13.81,13.96,326244,0
2006-05-17,13.97,13.97,13.82,13.96,96640,0
2006-05-18,13.89,13.91,13.73,13.77,94680,0
2006-05-19,13.74,13.88,13.62,13.74,86608,0
2006-05-22,13.76,13.76,13.37,13.51,158992,0
2006-05-23,13.65,13.73,13.37,13.47,105916,0
2006-05-24,13.59,13.68,13.02,13.29,234072,0
2006-05-25,13.25,13.46,12.94,13.25,652328,0
2006-05-26,13.19,13.48,13.19,13.45,332056,0
2006-05-30,13.45,13.45,13.22,13.27,122672,0
2006-05-31,13.32,13.38,13.14,13.29,105288,0
2006-06-01,13.17,13.38,13.17,13.26,178392,0
2006-06-02,13.46,13.68,13.18,13.64,359404,0
2006-06-05,13.23,13.53,13.23,13.25,133344,0
2006-06-06,13.23,13.5,13.17,13.4,82880,0
2006-06-07,13.54,13.6,13.25,13.25,78512,0
2006-06-08,13.11,13.19,12.91,12.97,56664,0
2006-06-09,13.06,13.25,12.88,12.9,33148,0
2006-06-12,13,13,12.65,12.75,180140,0
2006-06-13,12.74,12.81,12.56,12.61,216424,0
2006-06-14,12.67,12.67,12.21,12.3,79208,0
2006-06-15,12.18,12.56,12.18,12.5,228620,0
2006-06-16,12.54,13.23,12.38,13.23,113116,0
2006-06-19,13.25,13.34,13.01,13.01,29808,0
2006-06-20,13.12,13.37,12.87,13.31,110184,0
2006-06-21,13.37,13.75,13.33,13.69,164208,0
2006-06-22,13.84,13.95,13.62,13.69,504792,0
2006-06-23,13.61,13.74,13.37,13.46,90356,0
2006-06-26,13.62,13.77,13.41,13.68,270700,0
2006-06-27,13.97,13.97,13.57,13.62,100864,0
2006-06-28,13.7,13.7,13.54,13.67,193544,0
2006-06-29,13.75,13.95,13.74,13.79,149392,0
2006-06-30,13.75,13.97,13.75,13.82,259568,0
2006-07-03,13.62,14.01,13.62,14,99412,0
2006-07-05,13.89,14,13.77,13.9,630964,0
2006-07-06,13.83,14.07,13.83,14,185908,0
2006-07-07,13.85,14.23,13.79,14.23,185836,0
2006-07-10,13.99,14.23,13.88,14.17,182748,0
2006-07-11,14.22,14.24,13.93,14.24,76316,0
2006-07-12,14.24,14.24,13.88,14.21,244852,0
2006-07-13,14.02,14.84,14.02,14.35,891660,0
2006-07-14,14.25,14.52,13.85,14.18,293236,0
2006-07-17,14.29,14.29,14.19,14.25,330276,0
2006-07-18,14.85,14.85,14.12,14.27,342604,0
2006-07-19,14.4,14.6,14.19,14.51,295072,0
2006-07-20,14.63,14.64,14.25,14.29,455388,0
2006-07-21,14.25,14.49,14.14,14.27,421900,0
2006-07-24,14.57,14.57,14.13,14.38,293768,0
2006-07-25,14.32,14.32,14.07,14.19,340836,0
2006-07-26,14.46,15.7,14.46,15.59,3969828,0
2006-07-27,15.84,16.69,14.78,16.24,1365336,0
2006-07-28,16.01,16.97,16.01,16.62,698416,0
2006-07-31,16.84,17,16.16,16.46,561192,0
2006-08-01,16.2,16.51,16.07,16.21,1154500,0
2006-08-02,16.21,16.62,16.21,16.52,294784,0
2006-08-03,16.73,16.73,16.3,16.36,354896,0
2006-08-04,16.56,16.7,16.2,16.32,168232,0
2006-08-07,16.25,16.92,16.25,16.86,652392,0
2006-08-08,16.88,16.96,16.62,16.85,473948,0
2006-08-09,17,17.15,16.25,16.39,424868,0
2006-08-10,16.32,16.57,16.16,16.49,160220,0
2006-08-11,16.3,16.55,16.3,16.55,295444,0
2006-08-14,16.65,17.23,16.59,17.23,392300,0
2006-08-15,17.23,18,17.23,17.56,650228,0
2006-08-16,17.62,17.62,17.34,17.35,198520,0
2006-08-17,17.33,17.33,16.98,17.18,567768,0
2006-08-18,17.21,17.59,17.12,17.3,297432,0
2006-08-21,17.5,17.5,17.28,17.28,138756,0
2006-08-22,17.08,17.43,17.08,17.3,291020,0
2006-08-23,17.5,17.5,17.31,17.31,276268,0
2006-08-24,17.3,17.46,17.28,17.46,178832,0
2006-08-25,17.34,17.61,17.34,17.43,657972,0
2006-08-28,17.41,17.51,16.88,16.96,267844,0
2006-08-29,17.27,17.27,16.98,17.15,214800,0
2006-08-30,17.24,17.33,17.12,17.13,100540,0
2006-08-31,17.19,17.34,17.13,17.21,75040,0
2006-09-01,17.34,17.34,16.89,17.05,245400,0
2006-09-05,17.2,17.52,17.2,17.44,327776,0
2006-09-06,17.56,17.62,17.29,17.49,357884,0
2006-09-07,17.59,17.59,17.06,17.14,91180,0
2006-09-08,17.22,17.3,16.61,16.74,131344,0
2006-09-11,16.77,17.07,16.57,16.8,94468,0
2006-09-12,16.95,17.24,16.88,16.95,376320,0
2006-09-13,16.84,17,16.84,16.86,144856,0
2006-09-14,16.8,17.15,16.77,17.05,424704,0
2006-09-15,17.14,17.14,16.71,16.93,379308,0
2006-09-18,17.18,17.18,16.88,16.95,111620,0
2006-09-19,17.11,17.11,16.71,16.74,280456,0
2006-09-20,16.79,17,16.79,16.95,170220,0
2006-09-21,17.18,17.18,16.81,16.85,85948,0
2006-09-22,16.93,16.99,16.69,16.94,309144,0
2006-09-25,16.97,17.14,16.79,17.02,265832,0
2006-09-26,17.16,17.41,17.16,17.31,281920,0
2006-09-27,17.42,17.71,17.4,17.53,350584,0
2006-09-28,17.67,17.77,17.34,17.73,213620,0
2006-09-29,17.82,17.99,17.45,17.64,269596,0
2006-10-02,17.88,17.98,17.48,17.55,259368,0
2006-10-03,17.45,17.8,17.45,17.47,193160,0
2006-10-04,17.67,18.16,17.44,17.92,488264,0
2006-10-05,18.09,18.15,17.83,17.99,128916,0
2006-10-06,18.23,18.23,17.83,17.92,223824,0
2006-10-09,18.07,18.19,17.94,18.17,472448,0
2006-10-10,18.25,18.43,18.12,18.19,309544,0
2006-10-11,18.3,18.41,18.05,18.22,374696,0
2006-10-12,18.31,18.56,18.25,18.5,122376,0
2006-10-13,18.38,18.55,18.3,18.38,174288,0
2006-10-16,18.38,18.72,18.38,18.59,290952,0
2006-10-17,18.66,18.71,18.07,18.45,726044,0
2006-10-18,18.5,18.53,18.32,18.45,145216,0
2006-10-19,18.51,18.58,18.43,18.5,104764,0
2006-10-20,18.52,18.57,18.32,18.39,200036,0
2006-10-23,18.32,18.73,18.32,18.7,198884,0
2006-10-24,18.5,19.43,18.01,19.06,428632,0
2006-10-25,19.07,19.25,18.77,19.06,317684,0
2006-10-26,19,19.02,17.79,18.42,803254,0
2006-10-27,19,19.11,17.14,17.98,1252824,0
2006-10-30,18.29,18.5,17.89,18,452402,0
2006-10-31,18,18.02,17.86,17.94,178434,0
2006-11-01,17.94,18.16,17.77,18,472952,0
2006-11-02,18,18.46,17.8,18.3,590196,0
2006-11-03,18.32,18.41,17.96,18.38,143490,0
2006-11-06,18.41,19.08,18.31,18.89,507106,0
2006-11-07,19.25,19.25,18.93,19.09,137900,0
2006-11-08,19.24,19.48,18.95,19.07,185412,0
2006-11-09,19.25,19.25,18.8,18.98,460798,0
2006-11-10,18.86,19.26,18.86,19.23,66682,0
2006-11-13,19.48,20.18,19.31,19.42,179414,0
2006-11-14,19.7,19.7,19.32,19.52,227868,0
2006-11-15,19.25,19.55,18.76,19.27,135222,0
2006-11-16,19.14,19.2,18.62,19.02,152334,0
2006-11-17,18.82,19.12,18.31,18.65,202322,0
2006-11-20,18.52,18.75,18.12,18.3,196442,0
2006-11-21,18.39,18.8,18.38,18.5,214180,0
2006-11-22,18.31,19.04,18.31,18.7,150868,0
2006-11-24,18.33,18.6,18.2,18.34,83058,0
2006-11-27,18.38,18.79,16.79,17.31,734202,0
2006-11-28,17.25,18.25,17.25,17.97,284398,0
2006-11-29,18.14,18.4,17.84,17.87,254636,0
2006-11-30,18.3,19.04,18.06,18.59,219636,0
2006-12-01,18.58,18.66,18.18,18.32,184952,0
2006-12-04,18.16,18.3,17.5,18.21,369930,0
2006-12-05,18.19,18.2,17.55,17.64,518234,0
2006-12-06,17.53,17.95,17.52,17.61,289516,0
2006-12-07,17.86,17.86,17.32,17.73,274956,0
2006-12-08,17.32,17.65,17.32,17.56,331840,0
2006-12-11,17.48,18.15,17.4,18.05,283262,0
2006-12-12,18.05,18.48,18,18.34,206636,0
2006-12-13,18.5,18.5,18.2,18.25,263800,0
2006-12-14,18.08,18.41,18.08,18.2,129264,0
2006-12-15,18.59,18.86,18.41,18.48,317318,0
2006-12-18,18.62,18.81,18.48,18.77,272384,0
2006-12-19,18.54,18.93,18.45,18.75,239222,0
2006-12-20,18.86,18.99,18.55,18.85,283992,0
2006-12-21,18.86,19.07,18.83,18.99,137392,0
2006-12-22,19.09,19.09,18.72,18.89,49802,0
2006-12-26,19.11,19.11,18.69,18.81,82570,0
2006-12-27,19.11,19.11,18.59,18.79,130878,0
2006-12-28,18.85,18.98,18.67,18.75,77322,0
2006-12-29,18.99,18.99,18.53,18.85,102426,0
2007-01-03,19.12,19.86,19,19.47,569092,0
2007-01-04,19.36,19.36,18.77,18.89,167552,0
2007-01-05,19.12,19.12,18.79,18.91,124086,0
2007-01-08,19.02,19.06,18.91,18.96,318784,0
2007-01-09,19.18,19.18,18.83,18.89,60580,0
2007-01-10,18.82,18.88,18.75,18.75,86782,0
2007-01-11,18.75,18.84,18.52,18.66,229410,0
2007-01-12,18.86,19.89,18.8,19.69,484872,0
2007-01-16,19.87,20.25,19.87,19.96,325818,0
2007-01-17,20.2,20.2,19.9,20,169090,0
2007-01-18,20,20.1,19.7,19.82,142982,0
2007-01-19,19.95,19.95,19.15,19.69,66338,0
2007-01-22,19.84,19.86,19.23,19.5,166626,0
2007-01-23,19.89,19.89,19.13,19.71,270084,0
2007-01-24,19.43,19.97,19.28,19.77,136448,0
2007-01-25,19.95,19.95,19.55,19.75,84410,0
2007-01-26,19.63,19.73,19.12,19.47,168710,0
2007-01-29,19.41,19.43,18.97,19.07,364286,0
2007-01-30,19.38,19.5,18.73,18.75,302558,0
2007-01-31,18.93,19.5,18.34,18.65,403558,0
2007-02-01,18.75,19.12,18.52,19.01,421590,0
2007-02-02,18.91,19.34,18.79,19.21,187850,0
2007-02-05,19.06,19.62,18.98,19.59,169852,0
2007-02-06,19.71,19.79,19.36,19.46,99572,0
2007-02-07,19.43,19.61,19.31,19.41,208640,0
2007-02-08,19.43,19.59,19.39,19.47,165166,0
2007-02-09,19.68,19.99,19.47,19.77,172016,0
2007-02-12,19.84,20,19.62,19.95,147400,0
2007-02-13,20.68,21.89,20.41,21.09,718912,0
2007-02-14,21.09,21.37,20.99,21.09,450968,0
2007-02-15,21.08,21.45,21.07,21.25,293040,0
2007-02-16,21.25,21.32,21,21.11,247218,0
2007-02-20,20.91,21.3,20.89,21.15,210636,0
2007-02-21,21.09,21.25,21.02,21.1,157768,0
2007-02-22,21.33,21.92,21.33,21.56,192796,0
2007-02-23,21.44,21.77,21.43,21.66,174356,0
2007-02-26,21.61,21.8,21.5,21.8,322106,0
2007-02-27,21.42,21.64,20.58,20.97,323554,0
2007-02-28,20.57,20.99,19.56,20.8,279752,0
2007-03-01,20.66,20.84,20.04,20.11,400790,0
2007-03-02,19.86,20.38,19.82,20.25,220370,0
2007-03-05,20.25,20.27,20.03,20.18,382334,0
2007-03-06,20.23,20.95,20.13,20.48,381616,0
2007-03-07,20.5,21.06,20.18,20.84,258532,0
2007-03-08,20.91,21.25,20.57,20.62,90908,0
2007-03-09,20.95,21.41,20.78,21.04,187958,0
2007-03-12,21.12,21.34,20.86,20.95,81720,0
2007-03-13,20.59,20.63,20.25,20.4,185694,0
2007-03-14,20.37,20.57,20.35,20.49,104862,0
2007-03-15,20.56,20.68,20.33,20.65,85348,0
2007-03-16,20.65,20.91,20.38,20.62,132966,0
2007-03-19,20.83,21,20.68,20.91,290270,0
2007-03-20,20.83,21.75,20.75,21.65,375606,0
2007-03-21,21.75,21.86,21.21,21.32,208812,0
2007-03-22,21.27,21.48,21.2,21.21,87848,0
2007-03-23,21.49,21.5,21.2,21.45,133288,0
2007-03-26,21.61,21.74,21.45,21.6,235488,0
2007-03-27,21.6,21.87,21.41,21.82,147618,0
2007-03-28,21.63,21.96,21.57,21.85,116116,0
2007-03-29,22,22.3,21.46,21.75,493746,0
2007-03-30,21.7,21.77,21.21,21.3,319624,0
2007-04-02,21.25,21.57,21.09,21.27,391670,0
2007-04-03,21.25,21.62,21.14,21.59,182390,0
2007-04-04,21.42,21.95,21.28,21.71,182830,0
2007-04-05,21.7,21.79,21.3,21.36,102022,0
2007-04-09,21.3,21.88,21.27,21.68,75974,0
2007-04-10,21.8,21.8,21.53,21.71,41424,0
2007-04-11,21.74,21.75,20.96,21.09,74510,0
2007-04-12,21.18,21.64,21.16,21.46,51514,0
2007-04-13,21.55,21.55,21.13,21.16,86904,0
2007-04-16,21.25,21.88,21.12,21.61,174350,0
2007-04-17,21.65,21.86,21.3,21.66,89498,0
2007-04-18,21.64,22.1,21.48,22,81882,0
2007-04-19,21.95,21.95,21.16,21.51,150334,0
2007-04-20,21.5,21.89,21.36,21.75,60380,0
2007-04-23,21.5,22.03,21.43,22,272586,0
2007-04-24,22.8,23.38,22.62,22.82,957192,0
2007-04-25,22.71,23,22.51,22.8,225952,0
2007-04-26,22.84,23.3,22.82,23.07,283210,0
2007-04-27,22.82,24.2,22.75,23.75,300390,0
2007-04-30,23.75,24.09,23.27,23.46,420472,0
2007-05-01,23.38,23.98,23.25,23.81,243666,0
2007-05-02,23.89,24.3,23.75,23.89,236524,0
2007-05-03,23.97,24.25,23.8,23.92,197006,0
2007-05-04,23.92,24.16,23.8,24,195176,0
2007-05-07,24.15,24.25,23.74,23.75,194516,0
2007-05-08,23.75,24.06,23.64,23.7,188864,0
2007-05-09,23.62,23.98,23.25,23.41,114684,0
2007-05-10,23.29,23.66,22.54,23.15,552362,0
2007-05-11,23.1,23.38,23.04,23.32,163012,0
2007-05-14,23.16,23.36,22.8,23.03,208138,0
2007-05-15,22.91,23.32,22.88,22.98,169842,0
2007-05-16,23.04,23.25,22.66,22.96,455194,0
2007-05-17,22.93,23.07,22.79,22.95,96852,0
2007-05-18,23.07,23.79,22.95,23.61,177648,0
2007-05-21,23.44,23.89,23.44,23.7,149720,0
2007-05-22,23.23,23.57,22.98,23.39,198122,0
2007-05-23,23.22,23.45,23.14,23.23,169874,0
2007-05-24,23.14,23.27,23.12,23.2,280500,0
2007-05-25,23.25,23.45,23.2,23.45,48894,0
2007-05-29,23.44,24.82,23.44,24.05,197306,0
2007-05-30,23.84,24.18,23.52,23.89,123650,0
2007-05-31,23.91,24.11,23.07,23.2,540730,0
2007-06-01,23.21,23.59,23.21,23.45,193894,0
2007-06-04,23.25,23.46,23.08,23.36,82834,0
2007-06-05,23.1,23.47,22.72,22.95,480420,0
2007-06-06,22.82,22.83,21.6,22.05,505678,0
2007-06-07,21.88,22.02,20.82,21.46,492598,0
2007-06-08,21.44,21.71,21.21,21.54,208490,0
2007-06-11,21.45,21.56,21.38,21.44,159470,0
2007-06-12,21.23,21.55,21.2,21.26,210744,0
2007-06-13,21.29,21.34,21.05,21.21,200602,0
2007-06-14,21.05,21.34,20.95,21.32,349886,0
2007-06-15,21.38,21.49,21.27,21.45,329522,0
2007-06-18,21.45,21.56,21.29,21.55,115966,0
2007-06-19,21.55,22.18,21.52,21.96,206026,0
2007-06-20,21.97,22.16,21.77,21.77,118188,0
2007-06-21,21.99,21.99,21.2,21.55,442842,0
2007-06-22,21.68,21.81,21.44,21.5,367576,0
2007-06-25,21.5,21.5,21.26,21.32,244218,0
2007-06-26,21.48,22.25,21.44,21.75,237772,0
2007-06-27,21.7,21.84,21.5,21.55,313764,0
2007-06-28,21.62,21.77,21.5,21.7,413062,0
2007-06-29,21.82,22.05,21.59,21.87,178374,0
2007-07-02,22.05,22.05,21.54,21.76,105786,0
2007-07-03,21.5,21.84,21.5,21.68,151278,0
2007-07-05,21.69,22.02,21.54,21.93,152498,0
2007-07-06,21.93,22.38,21.93,22.26,175494,0
2007-07-09,22.38,22.4,22.07,22.12,85956,0
2007-07-10,22.05,22.25,21.69,21.75,122600,0
2007-07-11,21.58,21.88,21.52,21.72,97800,0
2007-07-12,21.79,22.25,21.62,22.11,48474,0
2007-07-13,22.11,22.66,21.85,22.54,98836,0
2007-07-16,22.52,22.52,22.05,22.11,281670,0
2007-07-17,22.12,22.29,22.1,22.16,105726,0
2007-07-18,22.3,22.54,22.1,22.23,238116,0
2007-07-19,22.23,22.27,22.1,22.23,117008,0
2007-07-20,22.25,22.48,22.13,22.32,220980,0
2007-07-23,22.34,22.34,21.88,21.96,123236,0
2007-07-24,21.92,22.11,21.74,21.84,100266,0
2007-07-25,21.98,22.1,21.75,21.84,184078,0
2007-07-26,22.09,23.86,22.02,23.29,594058,0
2007-07-27,23.19,23.54,22.82,22.98,101422,0
2007-07-30,23,23.71,23,23.47,284952,0
2007-07-31,23.5,23.73,23.28,23.39,403880,0
2007-08-01,23.5,23.59,22.61,23.5,327324,0
2007-08-02,23.54,23.55,23.04,23.34,158046,0
2007-08-03,23.25,23.62,23.05,23.46,266476,0
2007-08-06,23.36,24.25,23.31,24.14,254554,0
2007-08-07,24.23,24.41,23.6,24.13,378278,0
2007-08-08,24.36,24.42,23.66,23.67,414068,0
2007-08-09,23.99,23.99,22.05,22.76,587568,0
2007-08-10,22.52,23.12,21.86,22.03,381564,0
2007-08-13,22.21,22.84,22.05,22.43,329692,0
2007-08-14,22.34,22.57,22.34,22.5,192702,0
2007-08-15,22.34,22.73,22.34,22.6,265564,0
2007-08-16,22.39,22.62,21.5,22,367864,0
2007-08-17,22.43,22.43,21.55,21.72,419610,0
2007-08-20,21.75,21.86,21.25,21.66,213344,0
2007-08-21,21.39,21.66,21.3,21.59,231490,0
2007-08-22,21.86,22.2,21.5,22.07,430706,0
2007-08-23,22.07,22.64,21.91,22.22,297954,0
2007-08-24,22.22,22.65,22.09,22.6,216628,0
2007-08-27,22.35,22.91,22.35,22.84,149888,0
2007-08-28,22.44,23.36,22.27,22.38,179416,0
2007-08-29,22.66,22.7,22.32,22.56,74318,0
2007-08-30,22.5,22.91,22.5,22.7,82890,0
2007-08-31,22.62,22.98,22.45,22.84,88948,0
2007-09-04,22.88,23.61,22.88,23.32,163012,0
2007-09-05,23.23,23.35,22.91,22.96,204524,0
2007-09-06,22.78,23.66,22.78,23.39,139404,0
2007-09-07,23.35,24.07,23.3,24.07,212520,0
2007-09-10,23.91,24.45,23.85,24.29,196780,0
2007-09-11,24.3,24.49,24.11,24.38,154494,0
2007-09-12,24.38,24.85,24.3,24.81,167428,0
2007-09-13,24.75,24.9,24.68,24.73,206184,0
2007-09-14,24.65,24.87,24.48,24.75,243162,0
2007-09-17,24.73,24.82,24.57,24.64,71238,0
2007-09-18,24.66,26.33,24.66,26.24,377182,0
2007-09-19,26.23,26.62,25.48,25.84,170062,0
2007-09-20,25.87,26.17,25.67,25.88,74776,0
2007-09-21,26.18,26.32,25.95,26.3,77306,0
2007-09-24,26.45,26.45,25.75,25.82,251806,0
2007-09-25,25.77,26.48,25.64,25.98,79678,0
2007-09-26,26.36,26.36,25.64,25.91,64880,0
2007-09-27,25.95,25.95,25.27,25.53,86824,0
2007-09-28,25.5,25.66,25.3,25.52,135698,0
2007-10-01,25.36,25.96,25.36,25.5,226122,0
2007-10-02,25.39,25.78,25.39,25.5,114042,0
2007-10-03,25.61,26.23,25.42,26.18,253448,0
2007-10-04,26.25,27.94,26.18,27.3,225754,0
2007-10-05,27.34,27.89,27.12,27.77,111684,0
2007-10-08,27.68,28.22,27.52,28,115730,0
2007-10-09,28.05,28.05,26.88,27.48,394824,0
2007-10-10,27.54,27.75,27.45,27.62,74982,0
2007-10-11,27.62,27.71,27.11,27.36,136566,0
2007-10-12,27.36,27.66,27.29,27.59,44576,0
2007-10-15,27.86,28.24,27.61,27.77,71148,0
2007-10-16,27.89,27.89,27.27,27.28,72956,0
2007-10-17,27.29,27.72,27.29,27.54,144416,0
2007-10-18,27.6,28.09,27.36,27.39,113990,0
2007-10-19,27.38,27.5,26.36,26.89,226802,0
2007-10-22,26.66,26.87,25.79,26.38,209678,0
2007-10-23,27.5,28.81,26.62,28.48,761176,0
2007-10-24,28.82,28.84,28.21,28.57,231718,0
2007-10-25,28.76,30.65,28.55,30,482998,0
2007-10-26,29.55,29.95,28.73,29.27,304178,0
2007-10-29,29.79,30,29.28,29.55,233962,0
2007-10-30,29.88,29.91,28.56,29.01,2126584,0
2007-10-31,29.01,29.21,28.76,29,232708,0
2007-11-01,28.92,29,28.16,28.61,287558,0
2007-11-02,28.5,29,28.32,28.86,269564,0
2007-11-05,28.11,28.89,28.11,28.66,61988,0
2007-11-06,29,29.41,28.36,29.39,669450,0
2007-11-07,29,29.82,28.67,29.07,281234,0
2007-11-08,29.5,29.95,28.99,29.8,441966,0
2007-11-09,29.75,30.39,29.16,29.88,474858,0
2007-11-12,30,30.23,29.33,29.33,229592,0
2007-11-13,29.77,29.79,28,28.03,442384,0
2007-11-14,28,28.3,27.25,27.5,373412,0
2007-11-15,27.59,28.6,27.59,28.6,294996,0
2007-11-16,28.55,29,28.26,28.91,239078,0
2007-11-19,28.46,28.88,28,28.5,584682,0
2007-11-20,28.35,28.69,28.25,28.61,207512,0
2007-11-21,28.73,28.82,28.3,28.76,160198,0
2007-11-23,28.52,29.79,28.43,29.18,233252,0
2007-11-26,29.39,29.5,28.98,29,134916,0
2007-11-27,28.91,29.1,28.65,28.86,227772,0
2007-11-28,28.77,29.7,28.77,29.64,187794,0
2007-11-29,29.85,30.12,29.66,30,119086,0
2007-11-30,30.2,30.39,29.37,29.66,182346,0
2007-12-03,29.53,29.67,28.89,29.42,212378,0
2007-12-04,29.08,29.15,28.8,28.99,130176,0
2007-12-05,28.9,29.17,28.27,28.48,336352,0
2007-12-06,28.54,28.74,28.3,28.65,123602,0
2007-12-07,28.79,29.04,28.53,28.77,243414,0
2007-12-10,28.66,29.09,28.63,28.91,173894,0
2007-12-11,29.11,29.12,28.38,28.89,261726,0
2007-12-12,29.11,29.12,28.52,28.6,284036,0
2007-12-13,28.77,29,27.7,27.89,432644,0
2007-12-14,28.12,28.31,27.64,28.2,191338,0
2007-12-17,27.85,28.27,27.83,28,209912,0
2007-12-18,27.96,28.32,27.32,27.39,344870,0
2007-12-19,27.38,30.59,27.38,29.82,758116,0
2007-12-20,29.98,30.95,29.98,30.93,277230,0
2007-12-21,31.2,32.4,31.05,32.06,584768,0
2007-12-24,31.95,32.27,31.94,32.18,62754,0
2007-12-26,32.15,32.3,31.72,31.88,102038,0
2007-12-27,31.93,32.08,31.36,31.5,210986,0
2007-12-28,32.09,32.23,31.54,31.88,143584,0
2007-12-31,31.9,32.24,30.91,30.93,259618,0
2008-01-02,31.2,31.81,30.77,30.96,213346,0
2008-01-03,31.12,31.99,31.11,31.7,204444,0
2008-01-04,31.59,32.08,30.98,31.74,230342,0
2008-01-07,31.8,32.6,31.39,31.95,242468,0
2008-01-08,31.51,31.89,31.25,31.34,153952,0
2008-01-09,31.71,32.41,31.37,32.33,283412,0
2008-01-10,32.49,33.68,32.49,33.45,373076,0
2008-01-11,33.67,34.26,32.39,32.94,400098,0
2008-01-14,32.75,33.58,32.75,33.35,138416,0
2008-01-15,33.5,33.7,31.75,32.47,313372,0
2008-01-16,31.75,33.45,31.75,33.23,182932,0
2008-01-17,33.54,34.91,33.22,33.58,623902,0
2008-01-18,34,34.06,31.68,32.35,425710,0
2008-01-22,30.82,32.3,28.63,31.84,564628,0
2008-01-23,32.33,32.44,29.88,31.06,535430,0
2008-01-24,31.5,31.85,30.52,30.85,114420,0
2008-01-25,31.35,32.1,30.91,31.34,184034,0
2008-01-28,31.32,32.15,30.84,32.15,131498,0
2008-01-29,32.46,33.49,32.28,32.74,269206,0
2008-01-30,32.91,32.95,31.52,31.7,154274,0
2008-01-31,31.7,31.71,31,31.34,169322,0
2008-02-01,31.33,32.09,31.23,31.51,198082,0
2008-02-04,31.5,31.5,30.41,30.66,194492,0
2008-02-05,30.5,31.11,29.88,30,223764,0
2008-02-06,30,30.59,29.93,30.2,263850,0
2008-02-07,29.88,30.09,29.24,29.25,352158,0
2008-02-08,29.02,30.62,29.01,30.3,189474,0
2008-02-11,29.78,30.84,29.53,30.25,212274,0
2008-02-12,30.48,32.8,30.43,32.33,400474,0
2008-02-13,32.66,33.67,32.23,32.29,332232,0
2008-02-14,32.31,33.02,31.68,31.99,369754,0
2008-02-15,31.73,32,30.78,31.45,135330,0
2008-02-19,31.5,32,31.25,31.57,239238,0
2008-02-20,31.5,31.62,30.93,31.31,175904,0
2008-02-21,34,35.53,33.86,34.82,1730714,0
2008-02-22,34.02,35,33.5,35,485782,0
2008-02-25,35.1,35.38,34.56,35.33,260360,0
2008-02-26,32.88,35.56,32.76,34.88,524452,0
2008-02-27,34.09,35.02,33.62,34.43,456996,0
2008-02-28,34.4,34.5,33.96,34.17,156064,0
2008-02-29,34.41,34.44,32.75,33.05,285732,0
2008-03-03,33.05,34.36,33.05,34.22,606540,0
2008-03-04,33.45,34.23,33.26,34.06,267094,0
2008-03-05,33.56,34.27,33.5,33.7,171966,0
2008-03-06,33.38,34.08,33.38,33.58,149678,0
2008-03-07,32.81,33.74,32.6,32.8,376696,0
2008-03-10,32.9,34.03,32.81,32.99,431648,0
2008-03-11,33.25,33.45,31.84,32.21,336570,0
2008-03-12,31.94,32.84,31.56,32.38,347736,0
2008-03-13,32.71,32.84,32.12,32.8,162512,0
2008-03-14,33.07,33.18,31.54,31.91,181156,0
2008-03-17,32.49,32.51,30.62,31.5,277862,0
2008-03-18,31.27,32.25,31.27,31.8,165256,0
2008-03-19,31.71,32.26,30.8,31.18,171412,0
2008-03-20,30.95,31.41,29.53,29.75,404330,0
2008-03-24,29.73,30.04,29.62,29.8,300824,0
2008-03-25,29.47,31.01,28.97,30.62,315134,0
2008-03-26,31.16,33.09,31.07,32.74,440448,0
2008-03-27,32.98,33.08,31.62,32.61,304412,0
2008-03-28,32.62,33.13,31.79,31.89,126592,0
2008-03-31,31.07,32.65,31.05,32.45,186094,0
2008-04-01,32.73,32.73,31,31.55,553968,0
2008-04-02,31.73,31.95,30.88,31.04,314784,0
2008-04-03,31.04,31.59,30.05,30.66,351486,0
2008-04-04,30.89,31.75,30.7,31.71,153196,0
2008-04-07,31.57,31.91,30.84,31.68,303380,0
2008-04-08,31.57,32.4,31.55,32.25,199736,0
2008-04-09,32.6,32.6,31.88,32.15,433124,0
2008-04-10,31.89,32.13,31.5,32,196850,0
2008-04-11,32,32.1,31.25,31.39,251598,0
2008-04-14,31.23,31.8,31.23,31.75,130878,0
2008-04-15,31.5,32.17,31.11,31.59,527296,0
2008-04-16,31.57,31.82,30.92,31.3,432080,0
2008-04-17,31.05,31.12,29.52,30.34,625492,0
2008-04-18,30.36,31.2,30.05,30.36,527312,0
2008-04-21,30.13,31.16,29.91,31.05,498506,0
2008-04-22,31.12,31.82,30.76,31.61,269880,0
2008-04-23,32,32.84,31.77,32.58,288014,0
2008-04-24,32.45,33.15,32.08,32.91,250266,0
2008-04-25,32.73,33.62,32.26,33.15,406426,0
2008-04-28,33.16,33.86,32.78,32.8,454334,0
2008-04-29,34.61,36.45,31.16,35.4,1957244,0
2008-04-30,36.12,36.23,35.02,36,694044,0
2008-05-01,35.97,36.22,35.45,35.99,609916,0
2008-05-02,34.49,36.81,34.48,36.2,592798,0
2008-05-05,35.38,37.43,35.1,37.09,323972,0
2008-05-06,37,37.13,36.29,36.59,411966,0
2008-05-07,36.17,37.11,35.94,36.67,245326,0
2008-05-08,37.19,37.19,35.52,36.05,142400,0
2008-05-09,36.2,36.85,35.02,36.51,133374,0
2008-05-12,36.5,36.84,36.17,36.48,177620,0
2008-05-13,36.23,36.49,35.85,36.28,132240,0
2008-05-14,36.05,36.99,36.05,36.7,157076,0
2008-05-15,36.63,36.95,36.27,36.45,249762,0
2008-05-16,36.83,37.45,36.7,36.84,287242,0
2008-05-19,37.1,37.22,36.28,36.98,182518,0
2008-05-20,37.17,37.4,36.59,37,120128,0
2008-05-21,37.2,37.69,36.6,37.23,366890,0
2008-05-22,37.25,37.35,36.35,36.67,307182,0
2008-05-23,36.9,36.9,35.82,36.05,178176,0
2008-05-27,36.31,36.49,35.83,36.49,92632,0
2008-05-28,36.95,36.98,35.01,35.13,315988,0
2008-05-29,35.3,36.39,35.27,36.3,196506,0
2008-05-30,36.3,36.41,35.25,35.25,304120,0
2008-06-02,35.02,35.56,35.02,35.33,120806,0
2008-06-03,34.85,35.79,34.59,35.56,286864,0
2008-06-04,35.3,35.81,34.91,35.61,146672,0
2008-06-05,35.91,35.91,34.86,35.68,122508,0
2008-06-06,35.66,36.19,34.88,35.66,117514,0
2008-06-09,35.5,35.5,33.41,34.15,409376,0
2008-06-10,34.56,35.98,34.25,35.74,507322,0
2008-06-11,35.91,36.2,35.6,36.1,366710,0
2008-06-12,36.15,36.91,35.83,36.12,178306,0
2008-06-13,35.98,36.95,35.69,36.52,119808,0
2008-06-16,36.06,36.97,35.83,36.69,141170,0
2008-06-17,36.37,36.75,35.86,35.93,154592,0
2008-06-18,36.27,36.83,35.51,35.62,86470,0
2008-06-19,35.38,36.73,35.33,36.73,134322,0
2008-06-20,36.97,37.03,36.06,36.85,73530,0
2008-06-23,37.5,37.99,37.25,37.4,172490,0
2008-06-24,37.35,37.5,36.84,37.12,150858,0
2008-06-25,37.44,38.27,37.06,38.25,271532,0
2008-06-26,38.26,38.92,37.53,38.09,519192,0
2008-06-27,38.29,38.88,37.94,38.63,424100,0
2008-06-30,38.91,39.12,37.64,37.76,283140,0
2008-07-01,38.08,38.12,36.89,37.5,277442,0
2008-07-02,37.27,37.45,36.2,36.76,271444,0
2008-07-03,36.62,36.98,36.06,36.45,147900,0
2008-07-07,36.9,37.09,36.32,36.75,197500,0
2008-07-08,36.44,37.45,36.27,37.45,104462,0
2008-07-09,38.09,38.4,37.76,38.19,148430,0
2008-07-10,38.3,38.31,36.9,37.58,116416,0
2008-07-11,36.82,38.44,36.66,37.98,130630,0
2008-07-14,38.32,38.32,37.41,37.41,132740,0
2008-07-15,37.84,38.52,36.69,38.52,194172,0
2008-07-16,38.74,38.95,37.38,38.5,299270,0
2008-07-17,38.02,39.6,38.01,39.35,343846,0
2008-07-18,39.59,39.6,36.95,37.77,529188,0
2008-07-21,37.79,38.9,37.53,38.9,208934,0
2008-07-22,39.6,41.83,39.39,41.22,898586,0
2008-07-23,41.38,42.09,40.78,41.17,520820,0
2008-07-24,41.44,41.53,40.09,40.93,422560,0
2008-07-25,40.75,40.88,39.92,39.92,143072,0
2008-07-28,40.12,40.68,39.8,39.8,182464,0
2008-07-29,40.14,40.14,39.28,39.95,153772,0
2008-07-30,39.78,40.65,39.59,40.65,287088,0
2008-07-31,40.63,40.79,39.55,40.17,277894,0
2008-08-01,40.55,41,40.44,40.81,193614,0
2008-08-04,40.02,41.25,40.02,40.89,182288,0
2008-08-05,41.25,41.66,40.95,41.4,335208,0
2008-08-06,41.62,42.25,41.42,41.95,253304,0
2008-08-07,41.99,43.27,41.84,42.1,243884,0
2008-08-08,41.85,43.52,41.69,43.51,227414,0
2008-08-11,43.59,44.77,43.31,44,317988,0
2008-08-12,44.19,44.2,41.01,41.27,295216,0
2008-08-13,42.26,43.3,40.99,43.16,289158,0
2008-08-14,42.53,43.64,41.22,41.87,218998,0
2008-08-15,41.94,42.01,40.66,41.44,174472,0
2008-08-18,41.54,41.98,40.8,41,129082,0
2008-08-19,41.49,41.64,40.8,41,503437,0
2008-08-20,40.91,41.25,40.59,41,125604,0
2008-08-21,40.9,41.54,40,40.66,113313,0
2008-08-22,40.12,42.21,40.12,41.49,127820,0
2008-08-25,41.5,42.03,40.81,41.26,111740,0
2008-08-26,41.48,41.48,40.31,40.57,159198,0
2008-08-27,40.94,41.45,40.15,41.43,123326,0
2008-08-28,41.92,42.2,40.79,41.11,180998,0
2008-08-29,41.39,41.94,40.57,40.73,141666,0
2008-09-02,41.47,42.57,41.17,41.25,131732,0
2008-09-03,41.63,41.88,40.96,41.09,180656,0
2008-09-04,41.24,41.24,39.32,39.87,296764,0
2008-09-05,39.36,39.7,38.14,39.27,291639,0
2008-09-08,39.73,40.54,39.54,40.35,98452,0
2008-09-09,40.62,40.62,38.21,38.75,198089,0
2008-09-10,38.56,41,38.52,40.99,366947,0
2008-09-11,40.51,42.04,39.54,42.04,282893,0
2008-09-12,42.04,42.98,41.01,42.92,393527,0
2008-09-15,41.59,42.87,40.89,42.73,229361,0
2008-09-16,42.7,43.7,41.35,43.29,356859,0
2008-09-17,43.57,43.75,40.52,43.53,530736,0
2008-09-18,43.13,43.74,40.69,41.08,450501,0
2008-09-19,43,43,39.22,40.96,391251,0
2008-09-22,41,41.98,40.55,40.98,192106,0
2008-09-23,40.09,41.41,40,41.15,146426,0
2008-09-24,40.77,41.83,40.03,40.17,235970,0
2008-09-25,41.14,41.14,38.79,39.02,255750,0
2008-09-26,38.61,39.61,38.56,39.37,187302,0
2008-09-29,39.49,39.49,35,37.28,463605,0
2008-09-30,37.58,38.49,36.01,38.25,469138,0
2008-10-01,38.49,38.49,37,37.51,442727,0
2008-10-02,38.39,38.43,36.82,37.84,340163,0
2008-10-03,38,39.66,37.17,37.27,194945,0
2008-10-06,36.02,36.2,33.02,36.2,552468,0
2008-10-07,34.25,37.23,33.75,34.35,591852,0
2008-10-08,33.38,35.35,30,34.2,927155,0
2008-10-09,34.01,34.37,30.53,30.87,421487,0
2008-10-10,28.25,32.3,25.05,31.01,1089282,0
2008-10-13,33.5,36.48,32.47,35.9,1143130,0
2008-10-14,34.5,37.75,32.61,32.78,564373,0
2008-10-15,32.01,32.01,29.21,29.34,969369,0
2008-10-16,29.13,29.77,25.82,28.3,977860,0
2008-10-17,28.34,30,28.18,29.4,491222,0
2008-10-20,29.99,32.97,29.45,32.44,640651,0
2008-10-21,34,34.56,28.56,32.13,1777101,0
2008-10-22,31.04,31.5,27.67,30.6,856323,0
2008-10-23,29.5,29.5,24.78,28.06,3176049,0
2008-10-24,23.52,27.5,23,26.27,862864,0
2008-10-27,26.44,27,25.11,25.42,392097,0
2008-10-28,25.1,25.29,18.67,21.54,4051678,0
2008-10-29,21.18,24.41,21.11,23.5,1904719,0
2008-10-30,24,25.54,23.4,25.21,716691,0
2008-10-31,24.91,26.02,24.73,25.37,782419,0
2008-11-03,25.57,26.65,25.38,26.35,430601,0
2008-11-04,26.76,27.9,26.54,26.8,748934,0
2008-11-05,26.78,26.85,24.9,25.34,725607,0
2008-11-06,24.09,24.66,23.77,23.94,900724,0
2008-11-07,24.48,25.41,24.3,25,400153,0
2008-11-10,25.2,25.71,23.7,23.96,614615,0
2008-11-11,23.23,24.14,21.97,22.22,696186,0
2008-11-12,21.67,22,20.76,20.94,448088,0
2008-11-13,20.76,21.15,19.64,20.68,672870,0
2008-11-14,21.25,21.39,18.87,18.98,957553,0
2008-11-17,18.7,19.12,18.66,18.66,676975,0
2008-11-18,19.02,19.47,18.27,18.86,459849,0
2008-11-19,18.15,19.18,17.4,17.45,393968,0
2008-11-20,16.97,17.5,15.64,15.97,766362,0
2008-11-21,16.66,17.71,15.91,17.36,499488,0
2008-11-24,17.91,20.05,17.37,19.68,801685,0
2008-11-25,19.69,20.47,18.62,20,662149,0
2008-11-26,18.46,20.37,17.27,20.31,1103119,0
2008-11-28,19.97,21.38,19.61,21.19,240321,0
2008-12-01,20,21.15,19.83,19.83,770981,0
2008-12-02,20.39,21.18,19.52,21.02,579487,0
2008-12-03,20.88,21.36,19.55,21.2,527273,0
2008-12-04,20.43,21.29,19.8,20.59,416617,0
2008-12-05,20.74,21.56,20.11,21.42,169468,0
2008-12-08,21.54,23.58,20.75,23.51,541681,0
2008-12-09,23.3,24.16,22.58,22.91,536761,0
2008-12-10,23.16,24.37,23.03,23.5,270511,0
2008-12-11,23.15,23.53,21.1,21.78,338354,0
2008-12-12,20.93,21.39,19.66,19.96,911143,0
2008-12-15,20.45,20.94,19.15,19.21,995303,0
2008-12-16,19.16,19.71,18.81,19.45,671900,0
2008-12-17,20.01,20.57,19.07,20.5,550163,0
2008-12-18,19.54,20.6,18.33,20.1,1150747,0
2008-12-19,19.54,19.99,18,18.39,1119572,0
2008-12-22,18.29,18.95,17.62,18.1,295361,0
2008-12-23,18,18.23,17.63,17.75,211477,0
2008-12-24,17.66,18.39,17.51,18.03,147412,0
2008-12-26,17.98,18.26,17.76,18.15,150804,0
2008-12-29,18,18.07,17.27,17.32,265911,0
2008-12-30,17.5,18.87,17.31,18.73,591676,0
2008-12-31,18.99,19.8,18.31,19.69,361910,0
2009-01-02,19.79,19.79,18.8,19.2,284731,0
2009-01-05,19.23,19.59,18.86,19.58,270381,0
2009-01-06,19.95,21.96,19.44,20.94,695873,0
2009-01-07,20.5,20.92,20.3,20.51,405047,0
2009-01-08,20.14,20.72,19.85,20.46,817032,0
2009-01-09,20.01,22.02,20,21.64,1093926,0
2009-01-12,21.78,22.21,21.1,21.22,494853,0
2009-01-13,22.64,22.99,21.54,21.71,870205,0
2009-01-14,21.73,21.73,20.98,21,598971,0
2009-01-15,21.2,22.07,20.86,21.77,276804,0
2009-01-16,22.31,22.66,21.76,22.47,457914,0
2009-01-20,22,22.02,20.93,21.01,279430,0
2009-01-21,20.75,21.83,20.51,21.56,312099,0
2009-01-22,21.48,21.48,20.95,21.1,216411,0
2009-01-23,20.39,20.42,18.9,19.61,1164626,0
2009-01-26,20.81,20.99,18.74,19.24,589522,0
2009-01-27,19.5,19.89,18.25,18.37,549908,0
2009-01-28,18.9,19.25,18.5,18.6,422194,0
2009-01-29,19,20.05,18.88,19.99,1255226,0
2009-01-30,19.5,20.5,19.5,20.1,384263,0
2009-02-02,19.67,20.66,19.5,20.45,410092,0
2009-02-03,21.14,21.2,20.54,20.77,571117,0
2009-02-04,20.85,21.92,20.85,21.69,389364,0
2009-02-05,21.33,22.64,21.1,22.32,292030,0
2009-02-06,22.16,22.76,21.9,22.74,217527,0
2009-02-09,22.77,22.77,22.25,22.4,200214,0
2009-02-10,22.74,23.21,22.27,22.59,291194,0
2009-02-11,22.95,23.96,22.92,23.42,783885,0
2009-02-12,23.37,23.91,22.72,23.74,360853,0
2009-02-13,23.27,24.58,23.27,24.18,246661,0
2009-02-17,23.71,24.67,22.78,24,476129,0
2009-02-18,24,24.77,23.73,24.2,360691,0
2009-02-19,24.09,24.31,22.97,23.33,392503,0
2009-02-20,23.02,23.5,22.35,23.21,561875,0
2009-02-23,23.5,23.79,21.02,21.42,538805,0
2009-02-24,21.6,23.23,21.04,23.18,323727,0
2009-02-25,22.51,22.72,21.56,22.26,360453,0
2009-02-26,22.03,22.5,20.63,20.67,461825,0
2009-02-27,20.17,20.9,19.79,20.52,625071,0
2009-03-02,20.1,20.26,19.44,19.94,508661,0
2009-03-03,19.61,20.41,19.27,19.8,557090,0
2009-03-04,20.33,21.41,20.02,21.36,402077,0
2009-03-05,21.09,21.26,20.18,20.46,303508,0
2009-03-06,20.24,20.25,18.5,19.41,573657,0
2009-03-09,18.8,18.9,17.43,17.55,635637,0
2009-03-10,17.98,18.02,16.34,16.78,1153999,0
2009-03-11,16.68,16.68,15.81,15.9,555836,0
2009-03-12,15.68,16.59,15.57,16.38,959544,0
2009-03-13,16.5,17.32,16.24,17.21,727311,0
2009-03-16,17.76,17.94,17.07,17.14,406173,0
2009-03-17,17.22,17.43,17,17.32,352993,0
2009-03-18,17.2,17.31,17.02,17.16,343235,0
2009-03-19,17.5,17.5,16.67,16.82,250540,0
2009-03-20,16.97,17.1,16.69,16.83,436213,0
2009-03-23,16.88,17.34,16.81,17.26,243115,0
2009-03-24,17,17.12,16.18,16.28,576256,0
2009-03-25,16.4,16.4,15.07,15.75,789780,0
2009-03-26,15.9,16.75,15.64,16.31,1306798,0
2009-03-27,16.37,16.53,16,16.27,717830,0
2009-03-30,15.79,16.25,15.5,15.97,366980,0
2009-03-31,16.5,16.5,15.78,16.15,373743,0
2009-04-01,16.22,16.57,15.97,16.3,283783,0
2009-04-02,16.88,17.97,16.58,17.71,1311078,0
2009-04-03,18,18.2,17.14,17.38,435317,0
2009-04-06,17.5,17.51,17.02,17.3,217244,0
2009-04-07,17.28,17.34,16.87,17.12,230895,0
2009-04-08,17.08,17.41,16.88,17.35,367977,0
2009-04-09,17.45,18.07,17.37,17.83,368575,0
2009-04-13,17.83,17.86,17.45,17.77,297786,0
2009-04-14,17.32,17.82,17.19,17.56,470481,0
2009-04-15,17.67,17.93,17.5,17.79,355723,0
2009-04-16,17.8,18.1,17.45,17.94,374539,0
2009-04-17,17.95,18.59,17.78,18.31,483555,0
2009-04-20,18,18.52,17.6,18.36,232284,0
2009-04-21,17.97,18,14.97,16.25,3189532,0
2009-04-22,15.35,15.58,12.17,14.2,4305239,0
2009-04-23,14.5,15.09,14.15,14.21,2241663,0
2009-04-24,14.64,15.44,14.33,15.15,2538099,0
2009-04-27,15.25,16.47,14.51,15.96,1285081,0
2009-04-28,17,17,15.27,15.63,2462906,0
2009-04-29,16.12,16.7,15.66,16.46,1748581,0
2009-04-30,16.28,16.7,15.65,15.84,923216,0
2009-05-01,15.85,15.97,15.21,15.47,396501,0
2009-05-04,15.8,15.92,15.15,15.81,301963,0
2009-05-05,15.61,15.96,15.07,15.25,525829,0
2009-05-06,15.65,15.65,14.5,14.84,528596,0
2009-05-07,14.64,15.23,14.45,14.83,551369,0
2009-05-08,14.69,15.5,14.69,15.41,387214,0
2009-05-11,15.51,16,14.97,15.77,626038,0
2009-05-12,15.71,15.99,15.06,15.35,760616,0
2009-05-13,15.65,16.46,15.32,15.86,832383,0
2009-05-14,15.68,16.69,15.62,16.63,476460,0
2009-05-15,16.42,16.89,15.96,16.02,377205,0
2009-05-18,16.35,16.52,15.8,16.5,224323,0
2009-05-19,16.21,16.88,15.98,16.59,260818,0
2009-05-20,16.42,16.98,16.33,16.55,589094,0
2009-05-21,16.5,16.8,16.13,16.3,392821,0
2009-05-22,16.36,16.54,16.13,16.15,329330,0
2009-05-26,16.15,16.67,16,16.5,522742,0
2009-05-27,16.69,17.64,16.52,17.54,614828,0
2009-05-28,17.35,17.94,17.25,17.81,315191,0
2009-05-29,17.74,17.93,17.4,17.44,260193,0
2009-06-01,17.73,18.6,17.25,18.56,424578,0
2009-06-02,18.21,19.59,18,19.47,444676,0
2009-06-03,19.1,19.79,18.65,19.72,410959,0
2009-06-04,19.59,20.35,19.53,20.22,492198,0
2009-06-05,20.12,21.24,20.1,20.65,537401,0
2009-06-08,20.6,21.25,20.25,21.1,392775,0
2009-06-09,21.1,21.61,21.1,21.27,849795,0
2009-06-10,21.41,21.53,20.59,20.97,709482,0
2009-06-11,20.72,21.31,20.47,21.02,493679,0
2009-06-12,21,21.61,20.95,21.4,241369,0
2009-06-15,21.46,21.88,21.22,21.59,621116,0
2009-06-16,21.63,21.81,21.16,21.46,586550,0
2009-06-17,21.31,21.57,21.26,21.39,219165,0
2009-06-18,21.28,22,21.28,21.85,790497,0
2009-06-19,21.73,22.42,21.73,22,357584,0
2009-06-22,21.81,21.96,21.25,21.25,285500,0
2009-06-23,21.25,21.45,20.78,20.85,200226,0
2009-06-24,21.06,22.07,20.8,21.69,385291,0
2009-06-25,21.5,22.38,21.43,22.25,527448,0
2009-06-26,22.43,22.46,21.97,21.98,409330,0
2009-06-29,22.02,22.24,21.71,21.89,123659,0
2009-06-30,22,22,21.45,21.58,200316,0
2009-07-01,21.6,21.84,21.47,21.57,270713,0
2009-07-02,21.24,21.47,20.81,21.08,157332,0
2009-07-06,20.69,21.35,20.46,21.11,462970,0
2009-07-07,20.95,21.33,20.7,20.87,440926,0
2009-07-08,20.62,21.52,20.5,21.19,261936,0
2009-07-09,21.13,21.42,20.75,21.24,189888,0
2009-07-10,21,21.52,21,21.39,140030,0
2009-07-13,21.36,22,21.05,21.94,261424,0
2009-07-14,22.19,22.68,22.11,22.5,364793,0
2009-07-15,22.71,23.5,22.56,23.31,734988,0
2009-07-16,23.28,23.85,22.61,23.35,276421,0
2009-07-17,23.35,23.35,22.5,22.93,207154,0
2009-07-20,22.94,23.25,22.56,22.92,513365,0
2009-07-21,22.95,23.46,22.83,22.98,380870,0
2009-07-22,21.34,22.94,20.25,21.51,2754874,0
2009-07-23,21.25,21.96,20.93,21.84,812936,0
2009-07-24,21.57,22.11,21.5,22.1,316475,0
2009-07-27,22.26,22.41,21.83,21.97,254466,0
2009-07-28,21.66,22.17,21.66,22.06,191477,0
2009-07-29,22.2,22.55,22.09,22.55,162599,0
2009-07-30,22.8,23.44,22.71,22.86,286665,0
2009-07-31,22.84,23.76,22.77,23.5,296970,0
2009-08-03,23.99,24.05,23.57,23.9,305160,0
2009-08-04,24.11,24.59,23.73,24,238786,0
2009-08-05,23.78,23.78,23.25,23.28,143305,0
2009-08-06,23.17,23.52,22.63,22.8,192383,0
2009-08-07,22.84,23.24,22.11,23.16,107957,0
2009-08-10,23.34,23.65,23.03,23.39,159777,0
2009-08-11,23.1,23.32,22.76,22.8,100843,0
2009-08-12,23.03,23.3,22.15,22.7,241315,0
2009-08-13,22.98,23.02,22.7,22.77,125413,0
2009-08-14,22.54,22.6,21.9,22.3,201098,0
2009-08-17,21.94,22.17,21.11,21.76,254464,0
2009-08-18,22.13,22.34,21.5,21.74,99831,0
2009-08-19,21.82,22.06,21.59,21.93,188127,0
2009-08-20,22.12,22.87,22.05,22.74,103864,0
2009-08-21,22.9,23.39,22.42,23.05,129315,0
2009-08-24,23.06,23.69,22.97,23.31,156422,0
2009-08-25,23.54,23.57,22.63,22.76,213233,0
2009-08-26,22.92,22.98,22.72,22.85,81874,0
2009-08-27,23.04,23.09,21.79,21.99,349792,0
2009-08-28,22.37,22.37,21.43,21.72,144507,0
2009-08-31,21.82,21.88,21.3,21.62,130453,0
2009-09-01,21.5,22.24,21.45,22.16,459662,0
2009-09-02,22,22.71,22,22.5,118257,0
2009-09-03,22.62,22.81,22.3,22.41,115668,0
2009-09-04,22.25,22.4,21.66,21.83,459820,0
2009-09-08,22.16,22.43,21.75,22.17,168617,0
2009-09-09,22,22.51,21.78,22.09,447120,0
2009-09-10,22.01,23.46,21.94,23.05,868574,0
2009-09-11,23.12,23.54,22.81,23.46,414499,0
2009-09-14,23.36,24.98,23.36,24.49,433664,0
2009-09-15,24.68,24.76,23.57,24.17,305578,0
2009-09-16,24.13,24.76,24.04,24.69,208027,0
2009-09-17,24.84,25.35,24.61,24.68,381154,0
2009-09-18,24.46,24.46,23.59,23.77,690123,0
2009-09-21,23.68,24.19,23.68,23.82,257946,0
2009-09-22,23.77,24.28,23.76,23.91,193358,0
2009-09-23,23.86,24.1,23.75,23.97,144586,0
2009-09-24,24.25,24.26,23.66,23.79,654867,0
2009-09-25,23.93,24.27,23.71,23.77,226873,0
2009-09-28,23.8,24.25,23.71,24.18,385963,0
2009-09-29,24.15,24.63,24.04,24.52,126946,0
2009-09-30,24.74,24.74,23.8,24.49,223041,0
2009-10-01,24.22,24.39,23.44,23.47,422070,0
2009-10-02,23.01,23.48,23,23.15,320429,0
2009-10-05,23.25,23.75,22.82,23.14,165886,0
2009-10-06,23.25,23.88,23.12,23.63,265301,0
2009-10-07,23.5,23.76,22.63,22.68,263583,0
2009-10-08,22.65,23.21,22.01,22.04,1195209,0
2009-10-09,22.04,22.66,22.04,22.33,611590,0
2009-10-12,22.58,22.8,22.05,22.11,187687,0
2009-10-13,22.3,22.61,21.84,22.58,376185,0
2009-10-14,22.88,22.92,22.4,22.5,639178,0
2009-10-15,22.5,22.86,22.2,22.48,327954,0
2009-10-16,22.67,23.47,22.45,23.47,488014,0
2009-10-19,23.5,24.57,23.49,23.87,692345,0
2009-10-20,23.87,24.3,23.55,23.57,769946,0
2009-10-21,22.24,24.85,22.11,24.67,1562618,0
2009-10-22,24.55,26.21,24.4,26.1,1200663,0
2009-10-23,25.92,26.78,25.79,26.18,768757,0
2009-10-26,26.42,26.85,26.05,26.24,344709,0
2009-10-27,26.07,26.25,25.63,25.69,293686,0
2009-10-28,25.6,25.78,24.95,25.15,352027,0
2009-10-29,25.74,25.9,25.19,25.39,327771,0
2009-10-30,25.6,25.6,24.57,24.7,150934,0
2009-11-02,24.57,25.03,24.57,24.97,232929,0
2009-11-03,25.1,25.1,24.55,24.81,190852,0
2009-11-04,24.69,25.24,24.45,24.46,256641,0
2009-11-05,24.44,25.06,24.44,24.88,304303,0
2009-11-06,24.96,25.21,24.28,24.4,280553,0
2009-11-09,24.5,24.75,24.12,24.28,269665,0
2009-11-10,24.07,24.5,23.92,23.97,263794,0
2009-11-11,24.3,24.5,23.34,23.34,241916,0
2009-11-12,23.16,23.39,22.58,22.72,349064,0
2009-11-13,22.83,22.99,22.51,22.71,206062,0
2009-11-16,22.65,23.07,22.41,23.06,386211,0
2009-11-17,23,23.37,22.71,22.72,204095,0
2009-11-18,22.54,22.97,22.48,22.48,206705,0
2009-11-19,22.5,22.78,22.15,22.71,594036,0
2009-11-20,22.48,23.05,22.24,22.99,169054,0
2009-11-23,23,23.24,22.77,22.88,236788,0
2009-11-24,22.9,23.53,22.9,23.45,324585,0
2009-11-25,23.6,23.65,23.05,23.39,216750,0
2009-11-27,22.92,23.2,22.5,23,57192,0
2009-11-30,22.76,22.94,22.23,22.7,225827,0
2009-12-01,22.75,23.41,22.7,23.01,299180,0
2009-12-02,23,23.39,22.55,22.71,326630,0
2009-12-03,22.64,22.86,22.39,22.68,143675,0
2009-12-04,21.56,22.31,21,22.16,1651437,0
2009-12-07,22.2,22.4,21.95,21.97,481034,0
2009-12-08,21.88,21.98,21.38,21.44,150685,0
2009-12-09,21.33,21.53,21.03,21.25,296839,0
2009-12-10,21.25,21.42,21.12,21.23,232912,0
2009-12-11,21.16,21.65,21.1,21.6,199682,0
2009-12-14,21.6,22.03,21.58,21.86,172541,0
2009-12-15,21.58,21.99,21.4,21.6,436159,0
2009-12-16,21.79,21.81,21.48,21.75,289193,0
2009-12-17,21.82,21.83,21.62,21.73,329115,0
2009-12-18,21.64,21.99,21.49,21.8,219158,0
2009-12-21,21.91,22.01,21.88,21.97,139561,0
2009-12-22,21.98,22.47,21.85,22.41,275662,0
2009-12-23,22.26,23.05,22.15,22.96,179551,0
2009-12-24,22.86,23.03,22.75,22.9,21888,0
2009-12-28,22.83,23.11,22.75,22.96,101224,0
2009-12-29,23.01,23.25,22.65,22.65,99154,0
2009-12-30,22.47,22.81,21.85,21.99,227830,0
2009-12-31,22.16,22.16,21.66,21.73,136716,0
2010-01-04,21.8,22,21.46,21.61,221625,0
2010-01-05,21.46,22.36,21.2,22.02,608390,0
2010-01-06,22.18,23.01,21.9,22.58,802690,0
2010-01-07,22.58,24.45,22.53,24.14,1043456,0
2010-01-08,24,24.22,23.5,23.87,440699,0
2010-01-11,24.03,25.7,23.91,25.23,511394,0
2010-01-12,25,25.3,24.5,25.17,489291,0
2010-01-13,25.32,25.74,25.23,25.62,310260,0
2010-01-14,25.79,26.16,25.42,25.67,299459,0
2010-01-15,25.59,25.59,24.64,24.72,268631,0
2010-01-19,24.65,24.97,24.13,24.3,1206489,0
2010-01-20,24.25,24.28,23.44,23.66,556788,0
2010-01-21,23.5,23.79,23.24,23.28,524310,0
2010-01-22,23.48,23.68,22.57,23,796575,0
2010-01-25,22.94,23.21,22.6,22.77,522307,0
2010-01-26,22.95,24.78,22.9,24.67,2035152,0
2010-01-27,24.45,25.16,24.38,25.16,414712,0
2010-01-28,24.77,25.57,24.62,24.84,674206,0
2010-01-29,25.21,25.44,24.79,24.84,456524,0
2010-02-01,25.01,25.45,24.94,25.37,367612,0
2010-02-02,25.35,25.94,25.3,25.88,368771,0
2010-02-03,25.7,26.01,25.44,25.97,270229,0
2010-02-04,25.96,25.96,24.73,24.73,280656,0
2010-02-05,24.68,24.88,23.93,24.39,194475,0
2010-02-08,24.29,24.58,23.76,23.96,242478,0
2010-02-09,24.48,24.48,23.5,23.7,529709,0
2010-02-10,23.63,23.84,23.5,23.75,170938,0
2010-02-11,23.74,24.22,23.56,24.21,171415,0
2010-02-12,24.33,24.4,23.88,24.08,108557,0
2010-02-16,24.18,24.54,23.81,24.54,132976,0
2010-02-17,24.34,25.04,24.22,25.03,95747,0
2010-02-18,25.19,25.44,25.08,25.28,247343,0
2010-02-19,25.3,25.3,24.77,25.26,198787,0
2010-02-22,25.49,25.62,25.15,25.45,233971,0
2010-02-23,25.57,25.62,24.61,24.82,364336,0
2010-02-24,24.9,25.17,24.54,24.9,507626,0
2010-02-25,23,24.25,22.32,23.9,1181916,0
2010-02-26,24.15,24.76,23.54,23.55,466915,0
2010-03-01,23.02,23.69,22.76,23.64,870673,0
2010-03-02,23.53,24.61,23.3,24.46,388892,0
2010-03-03,24.32,25,24.17,24.94,216918,0
2010-03-04,24.72,24.9,24.36,24.46,275126,0
2010-03-05,24.67,24.92,24.33,24.39,282862,0
2010-03-08,24.25,24.37,24.13,24.25,527217,0
2010-03-09,24.32,24.47,23.46,23.83,1105897,0
2010-03-10,23.99,24.06,23.51,23.94,423524,0
2010-03-11,23.77,24.55,23.76,24.06,827200,0
2010-03-12,24.22,24.22,23.45,24,270910,0
2010-03-15,23.87,24.08,23.57,23.64,134872,0
2010-03-16,24.48,24.68,24.01,24.68,682900,0
2010-03-17,24.82,25.53,24.75,25.31,468392,0
2010-03-18,25.17,25.56,25.07,25.32,409170,0
2010-03-19,25.14,25.25,24.93,24.93,443289,0
2010-03-22,24.72,25.28,24.72,25.19,234153,0
2010-03-23,25.3,26.16,25.13,26.05,425170,0
2010-03-24,26.02,26.56,25.72,26.41,524033,0
2010-03-25,26.85,27.49,26.71,27.27,1159694,0
2010-03-26,27.48,27.56,27.17,27.18,540973,0
2010-03-29,27.13,27.49,26.76,26.81,356935,0
2010-03-30,27.11,27.17,26.76,26.76,226119,0
2010-03-31,26.85,27.05,26.25,26.41,507605,0
2010-04-01,26.68,26.78,26.11,26.49,380831,0
2010-04-05,26.72,26.99,26.46,26.82,377654,0
2010-04-06,26.88,27.11,26.62,27.07,294418,0
2010-04-07,27.15,27.29,26.95,27.08,440035,0
2010-04-08,26.85,27.04,26.7,26.86,241118,0
2010-04-09,27.03,27.07,26.6,26.6,429437,0
2010-04-12,26.5,26.61,26.24,26.47,514738,0
2010-04-13,26.33,26.49,26.03,26.21,219874,0
2010-04-14,26.39,26.59,26.2,26.5,257306,0
2010-04-15,26.41,27.47,26.41,27.14,772818,0
2010-04-16,27.11,27.99,26.56,27.89,712287,0
2010-04-19,27.61,28.25,27.61,27.92,339814,0
2010-04-20,28.2,28.25,27.82,27.87,173815,0
2010-04-21,27.9,27.9,27.61,27.8,507069,0
2010-04-22,27.56,27.65,26.89,27.24,596973,0
2010-04-23,27.1,27.27,26.88,27.07,322526,0
2010-04-26,27.12,27.12,26.7,26.95,431361,0
2010-04-27,26.95,29.5,26.95,28.87,1519267,0
2010-04-28,28.28,29.39,28.28,29.34,628274,0
2010-04-29,29.3,29.58,28.86,29.45,342607,0
2010-04-30,29.07,29.63,29.05,29.17,384674,0
2010-05-03,28.97,29.48,28.75,29.38,374166,0
2010-05-04,28.73,29.5,28.65,29.04,437984,0
2010-05-05,29,29.55,28.53,29.49,387368,0
2010-05-06,29.49,29.62,27.26,28.49,1114653,0
2010-05-07,28.41,28.41,27.17,27.26,676469,0
2010-05-10,27.8,28.21,27.28,27.52,285965,0
2010-05-11,27.11,28.03,27.07,27.82,324825,0
2010-05-12,27.94,29.26,27.83,29.23,493830,0
2010-05-13,29.25,29.44,28.42,28.52,175898,0
2010-05-14,28.42,28.44,27.59,28.37,408827,0
2010-05-17,28.21,28.75,27.99,28.3,119865,0
2010-05-18,28.19,28.51,27.86,28.04,275930,0
2010-05-19,28,28.08,26.91,27.63,294965,0
2010-05-20,27.05,27.57,26.13,26.2,395354,0
2010-05-21,26,27.36,25.29,27.24,475257,0
2010-05-24,26.98,27.75,26.63,26.67,250171,0
2010-05-25,26.07,27,25.93,26.94,158434,0
2010-05-26,27,27.54,26.6,26.7,103178,0
2010-05-27,26.93,27.85,26.69,27.85,181517,0
2010-05-28,27.7,28.04,27.36,27.81,153721,0
2010-06-01,27.77,28.32,27.49,27.91,189323,0
2010-06-02,28.17,28.7,28.03,28.32,355265,0
2010-06-03,28.56,28.59,27.85,28.13,368099,0
2010-06-04,27.82,28.15,26.81,27.07,235530,0
2010-06-07,26.99,27.22,26.22,26.32,169358,0
2010-06-08,26.24,26.71,26.01,26.33,132421,0
2010-06-09,26.48,27.38,26.37,26.84,170440,0
2010-06-10,27.23,27.33,26.5,26.84,319410,0
2010-06-11,26.74,27.35,26.73,27.15,127656,0
2010-06-14,27.11,28.39,27.03,28.36,282357,0
2010-06-15,28.17,29.65,28.07,29.54,377778,0
2010-06-16,29.61,30.24,29.61,29.78,333851,0
2010-06-17,29.99,30.02,29.68,29.99,224344,0
2010-06-18,29.64,29.96,29.5,29.8,195414,0
2010-06-21,30,30.31,29.44,29.49,445169,0
2010-06-22,29.63,29.69,28.2,28.3,222065,0
2010-06-23,28.12,28.12,27.13,27.61,522390,0
2010-06-24,27.23,28.87,27.01,28.56,658349,0
2010-06-25,29.05,29.92,28.67,29.3,577127,0
2010-06-28,29.3,29.53,28.75,29.24,359306,0
2010-06-29,28.54,28.78,27.88,28.27,214350,0
2010-06-30,28.37,29.06,27.98,28.89,338340,0
2010-07-01,28.9,28.9,26.73,27.45,540164,0
2010-07-02,27.56,27.8,27.09,27.15,130165,0
2010-07-06,27.59,28.18,27.17,27.33,235687,0
2010-07-07,27.49,27.6,26.83,27.57,282117,0
2010-07-08,27.84,27.96,26.71,26.98,358533,0
2010-07-09,26.84,27.26,26.56,27.2,303159,0
2010-07-12,27.05,27.47,26.92,27,221344,0
2010-07-13,26.36,27.85,26.2,27.56,444186,0
2010-07-14,27.6,27.6,26.96,27.18,253454,0
2010-07-15,27.27,27.76,26.99,27.55,300608,0
2010-07-16,27.55,27.55,26.56,26.62,178317,0
2010-07-19,26.87,26.99,26.35,26.77,125027,0
2010-07-20,26.52,26.98,26.52,26.96,78145,0
2010-07-21,27.14,27.81,26.66,27.15,126750,0
2010-07-22,27.56,28.03,27.36,27.47,114018,0
2010-07-23,27.31,27.46,26.89,27.08,153240,0
2010-07-26,27.15,27.96,27.05,27.69,122131,0
2010-07-27,26.57,26.84,23.04,25.14,1284374,0
2010-07-28,25.15,25.56,23.68,24.07,1013765,0
2010-07-29,24,24.45,22.94,23.04,572080,0
2010-07-30,22.74,23.7,22.71,23.6,583054,0
2010-08-02,23.71,24.04,23.47,23.68,390284,0
2010-08-03,23.6,23.8,23.15,23.54,397589,0
2010-08-04,23.45,24.14,23.45,23.67,689350,0
2010-08-05,23.7,23.7,22.89,22.96,410900,0
2010-08-06,22.66,24.22,22.56,23.9,1234093,0
2010-08-09,24.15,24.71,23.91,24.57,241896,0
2010-08-10,24.5,24.58,23.9,24.17,389086,0
2010-08-11,23.84,23.96,23.33,23.68,278697,0
2010-08-12,23.27,23.7,22.89,23.43,325797,0
2010-08-13,23.41,23.58,23.18,23.19,240754,0
2010-08-16,23.01,23.39,22.9,23.06,113037,0
2010-08-17,23.22,23.43,23.02,23.25,80195,0
2010-08-18,23.15,23.44,23,23.05,129986,0
2010-08-19,23.01,23.11,22.37,22.5,221432,0
2010-08-20,22.35,22.56,21.22,22.49,530315,0
2010-08-23,22.68,23.62,22.41,23.2,432575,0
2010-08-24,22.9,22.9,22.38,22.49,223892,0
2010-08-25,22.44,22.44,22.15,22.29,211245,0
2010-08-26,22.46,22.9,22.29,22.83,282662,0
2010-08-27,23,23.55,22.71,23.44,185147,0
2010-08-30,23.29,23.37,22.45,22.47,208974,0
2010-08-31,22.25,22.65,21.87,22,299674,0
2010-09-01,22.3,22.83,22,22.53,235560,0
2010-09-02,22.55,22.87,22.27,22.83,197001,0
2010-09-03,22.98,23.17,22.91,22.97,102762,0
2010-09-07,22.8,23.14,22.8,23.01,115679,0
2010-09-08,23.05,23.47,22.98,23.36,125804,0
2010-09-09,23.6,23.88,23.55,23.71,258761,0
2010-09-10,23.62,23.75,23.19,23.3,173107,0
2010-09-13,23.41,23.54,23.12,23.2,182831,0
2010-09-14,23.06,23.5,23.06,23.17,166389,0
2010-09-15,22.89,24.1,22.89,23.66,157867,0
2010-09-16,23.47,23.59,22.99,23.02,102889,0
2010-09-17,23.03,23.4,22.83,22.96,123136,0
2010-09-20,22.72,23.17,22.67,22.87,279159,0
2010-09-21,22.77,22.94,21.84,21.97,1061853,0
2010-09-22,21.91,22.3,21.76,22.25,441752,0
2010-09-23,22.04,23.12,22,22.85,337100,0
2010-09-24,22.8,23.26,22.4,22.62,793305,0
2010-09-27,22.58,22.61,22.01,22.14,584010,0
2010-09-28,22.26,22.26,21.63,21.88,334385,0
2010-09-29,21.62,22.08,21.24,21.7,784590,0
2010-09-30,21.69,21.91,20.33,21.62,276512,0
2010-10-01,21.64,21.86,21.08,21.5,609470,0
2010-10-04,21.58,21.68,21.36,21.55,195135,0
2010-10-05,21.21,22.18,21,21.86,900276,0
2010-10-06,21.85,22.05,21.11,21.39,494054,0
2010-10-07,21.5,21.57,21.2,21.25,302860,0
2010-10-08,21.36,21.36,21.16,21.17,126415,0
2010-10-11,21.04,21.19,20.92,20.98,298009,0
2010-10-12,20.96,21.16,20.81,20.89,577161,0
2010-10-13,20.97,21.16,20.66,20.92,532679,0
2010-10-14,20.86,21.37,20.75,21.29,566498,0
2010-10-15,21.46,21.54,21.03,21.37,310209,0
2010-10-18,21.38,21.67,21.21,21.48,338254,0
2010-10-19,21.39,21.83,21.15,21.25,576911,0
2010-10-20,21.18,21.5,20.02,20.08,998236,0
2010-10-21,19.76,21.25,19.06,20.72,4747853,0
2010-10-22,20.41,20.79,19.93,20,1221009,0
2010-10-25,19.95,20.12,19.47,19.53,845829,0
2010-10-26,19.5,19.65,19.26,19.45,1023379,0
2010-10-27,19.45,19.59,18.93,19.46,660429,0
2010-10-28,19.58,19.77,19.46,19.66,548442,0
2010-10-29,19.49,19.55,19.34,19.35,320635,0
2010-11-01,19.32,19.5,19.11,19.22,265747,0
2010-11-02,19.24,20.12,19.2,20.09,839451,0
2010-11-03,20.29,20.4,19.7,20.15,308936,0
2010-11-04,20.39,20.44,19.78,20.06,618331,0
2010-11-05,20.17,20.27,19.75,20.09,1868471,0
2010-11-08,20.25,20.44,19.96,20.19,853330,0
2010-11-09,20.3,20.36,20.02,20.06,263215,0
2010-11-10,19.98,20.09,19.8,20.06,242647,0
2010-11-11,19.94,20.66,19.93,20.57,322969,0
2010-11-12,20.46,20.46,20.18,20.24,108991,0
2010-11-15,20.2,20.3,20.02,20.16,103511,0
2010-11-16,20.1,20.21,19.91,19.98,176119,0
2010-11-17,19.95,20.17,19.9,19.96,166372,0
2010-11-18,20.34,20.67,20.3,20.48,556818,0
2010-11-19,20.35,20.44,20.09,20.25,232565,0
2010-11-22,20.24,20.4,19.91,19.95,180672,0
2010-11-23,19.9,19.95,19.56,19.83,483085,0
2010-11-24,19.94,20.4,19.77,20.32,836185,0
2010-11-26,19.51,20.39,19.51,20.36,65821,0
2010-11-29,20.19,20.53,19.76,20.47,325476,0
2010-11-30,20.44,20.79,20.05,20.1,261479,0
2010-12-01,20.56,20.56,20.06,20.1,286082,0
2010-12-02,20.05,20.23,19.87,20,280663,0
2010-12-03,19.95,20.13,19.69,19.87,676715,0
2010-12-06,19.85,19.93,19.7,19.72,248007,0
2010-12-07,19.8,19.99,19.78,19.86,331265,0
2010-12-08,19.8,19.98,19.72,19.83,224313,0
2010-12-09,19.8,19.83,19.07,19.24,1012065,0
2010-12-10,19.1,20.47,19.09,20.29,892528,0
2010-12-13,20.31,20.46,20.19,20.32,180307,0
2010-12-14,20.25,21.57,20.25,21.52,440726,0
2010-12-15,21.55,21.8,21.32,21.69,346764,0
2010-12-16,21.68,22.23,21.63,21.96,478322,0
2010-12-17,21.82,22.12,21.7,22.04,157123,0
2010-12-20,22.03,22.05,21.62,21.74,217585,0
2010-12-21,21.76,22.13,21.68,21.82,152549,0
2010-12-22,21.72,22.28,21.72,22.22,187748,0
2010-12-23,22.19,22.19,21.64,21.85,180375,0
2010-12-27,21.75,21.92,21.65,21.89,94941,0
2010-12-28,21.83,21.9,21.76,21.86,216046,0
2010-12-29,21.82,22.22,21.76,22.12,168564,0
2010-12-30,22.15,22.2,21.8,21.85,77481,0
2010-12-31,21.81,22.18,21.8,21.9,78103,0
2011-01-03,22.11,22.23,21.8,21.87,67744,0
2011-01-04,21.77,22.25,21.61,21.85,836691,0
2011-01-05,21.9,22.07,21.83,21.86,183866,0
2011-01-06,21.91,22.07,21.82,21.96,83094,0
2011-01-07,21.85,22.13,21.75,21.76,456016,0
2011-01-10,21.67,22.06,21.37,21.93,249744,0
2011-01-11,21.98,22.68,21.85,22.63,352755,0
2011-01-12,22.8,23.5,22.68,23.34,399164,0
2011-01-13,23.26,23.89,23.25,23.47,331341,0
2011-01-14,23.5,23.64,22.82,22.97,353107,0
2011-01-18,22.85,23.46,22.71,23.41,189193,0
2011-01-19,23.34,23.7,22.93,23.24,598641,0
2011-01-20,23.18,23.53,22.95,23.51,206526,0
2011-01-21,23.59,24.26,22.72,23,315616,0
2011-01-24,22.84,23.81,22.72,22.95,228460,0
2011-01-25,23.07,23.15,22.5,22.83,235118,0
2011-01-26,22.8,23,22.39,22.78,336506,0
2011-01-27,22.75,23.11,22.6,22.91,589022,0
2011-01-28,22.91,22.91,22.35,22.59,230827,0
2011-01-31,22.66,22.66,21.81,22.27,217497,0
2011-02-01,22.35,22.66,21.71,22.6,696755,0
2011-02-02,22.6,22.86,21.84,21.9,262288,0
2011-02-03,21.85,21.99,21.57,21.9,327159,0
2011-02-04,21.86,21.87,21.43,21.81,692418,0
2011-02-07,21.89,21.95,21.72,21.86,318986,0
2011-02-08,22.02,22.43,21.56,21.86,538863,0
2011-02-09,21.95,22.11,21.71,22.1,384478,0
2011-02-10,22.18,22.36,21.85,22.11,212033,0
2011-02-11,22,22.16,21.85,22.06,166683,0
2011-02-14,22.2,22.74,22.05,22.16,266358,0
2011-02-15,21.99,22.52,21.99,22.15,149204,0
2011-02-16,22.19,22.25,21.95,21.99,187235,0
2011-02-18,21.88,22.35,21.88,22.15,214295,0
2011-02-22,22.13,22.29,21.84,21.99,262120,0
2011-02-23,21.79,22.01,21.5,21.96,270258,0
2011-02-24,19.98,20.3,19.61,19.95,2861658,0
2011-02-25,20,20.34,19.66,19.79,1346824,0
2011-02-28,19.86,20.02,19.77,19.89,993037,0
2011-03-01,19.85,20.24,19.65,19.93,957947,0
2011-03-02,19.83,20,19.61,19.81,1093059,0
2011-03-03,19.79,20.46,19.75,20.28,371415,0
2011-03-04,20.11,20.25,20,20.15,128728,0
2011-03-07,20.25,20.45,20,20.16,169083,0
2011-03-08,20.26,20.9,20.09,20.86,270120,0
2011-03-09,20.67,20.9,20.56,20.76,93051,0
2011-03-10,20.6,21.07,20.39,20.94,370320,0
2011-03-11,20.93,21.18,20.85,21.06,180895,0
2011-03-14,20.9,21.19,20.71,21.07,334937,0
2011-03-15,20.68,21.12,20.52,20.94,373110,0
2011-03-16,20.84,21.11,20.35,20.48,298590,0
2011-03-17,20.57,21.15,20.57,20.9,222317,0
2011-03-18,20.93,21.12,20.24,20.43,340149,0
2011-03-21,20.53,21.19,20.52,21,150666,0
2011-03-22,20.89,21.2,20.87,21.07,154222,0
2011-03-23,21.05,21.37,20.82,21.05,165496,0
2011-03-24,21.07,21.14,20.84,21.09,114313,0
2011-03-25,21,21.57,21,21.46,362413,0
2011-03-28,21.46,21.75,21.41,21.69,170336,0
2011-03-29,21.75,21.87,21.55,21.85,137449,0
2011-03-30,21.91,22.1,21.82,22.05,308534,0
2011-03-31,22,22.37,21.59,21.59,784590,0
2011-04-01,22.08,22.33,21.03,21.18,318107,0
2011-04-04,21.22,21.58,21.22,21.48,60636,0
2011-04-05,21.51,21.69,21.46,21.49,142617,0
2011-04-06,21.45,21.54,21.1,21.49,170925,0
2011-04-07,21.49,22.94,21.45,22.9,517808,0
2011-04-08,22.82,22.98,22.26,22.96,457825,0
2011-04-11,23.03,23.06,22.74,22.77,253152,0
2011-04-12,22.52,23.05,22.45,23,158398,0
2011-04-13,23.06,23.32,22.88,23.02,156196,0
2011-04-14,23.01,23.22,22.87,23.15,125993,0
2011-04-15,22.54,23.57,22.54,23.42,176412,0
2011-04-18,23.19,23.19,22.68,22.92,117736,0
2011-04-19,23.13,23.44,22.6,22.74,244736,0
2011-04-20,22.92,23.12,22.6,22.85,187782,0
2011-04-21,23.26,24.47,22.96,24.39,398324,0
2011-04-25,24.14,24.5,22.7,24.05,225787,0
2011-04-26,24.21,24.75,23.96,24.56,319887,0
2011-04-27,24.13,24.56,24,24.51,149411,0
2011-04-28,24.35,24.61,23.82,24.45,185349,0
2011-04-29,24.44,24.64,24.11,24.56,103258,0
2011-05-02,23.72,24.73,23.72,24.37,242779,0
2011-05-03,24.17,24.54,23.23,24.16,167012,0
2011-05-04,24.21,24.38,23.89,24.13,120713,0
2011-05-05,24.04,24.12,23.87,24.02,130102,0
2011-05-06,23.49,24.35,23.49,24.2,128269,0
2011-05-09,24.2,24.75,24.2,24.63,79372,0
2011-05-10,24.73,24.98,24.15,24.77,147755,0
2011-05-11,24.76,24.94,24.19,24.5,167564,0
2011-05-12,24.23,24.39,23.67,24.29,138123,0
2011-05-13,24.52,24.69,23.97,24.59,230736,0
2011-05-16,24.35,24.53,24.07,24.33,52513,0
2011-05-17,24.5,24.95,23.16,24.93,152971,0
2011-05-18,24.95,25,24.39,24.87,118132,0
2011-05-19,24.82,24.85,24.31,24.56,203451,0
2011-05-20,24.24,24.94,24.01,24.8,130636,0
2011-05-23,24.49,24.84,24.08,24.79,138645,0
2011-05-24,24.78,24.78,23.84,24.01,181134,0
2011-05-25,23.92,24.32,23.52,24.22,129006,0
2011-05-26,25.2,26,24.93,25.81,795382,0
2011-05-27,25.92,26.04,25.41,25.89,572574,0
2011-05-31,25.54,26,25.48,25.59,237843,0
2011-06-01,25.3,25.78,25.25,25.42,243811,0
2011-06-02,25.48,26.22,24.62,25.92,436804,0
2011-06-03,25.2,25.93,25.08,25.32,293602,0
2011-06-06,25.28,25.43,24.64,24.75,77079,0
2011-06-07,24.9,24.9,24.31,24.6,145153,0
2011-06-08,24.41,24.6,24.2,24.33,190767,0
2011-06-09,24.34,24.67,23.91,24.38,282892,0
2011-06-10,24.27,24.89,24.11,24.41,350834,0
2011-06-13,24.38,24.87,24.32,24.62,113192,0
2011-06-14,24.71,24.71,24.12,24.15,204242,0
2011-06-15,23.86,24.27,23.64,23.78,159718,0
2011-06-16,23.61,24.34,23.42,24.28,217655,0
2011-06-17,24.34,24.48,24.07,24.2,209902,0
2011-06-20,24.11,24.11,23.02,23.97,176259,0
2011-06-21,23.97,24.69,23.95,24.65,150504,0
2011-06-22,24.62,24.76,24.02,24.12,178858,0
2011-06-23,23.98,24,23.4,23.8,205996,0
2011-06-24,23.76,23.76,22.96,23.18,327500,0
2011-06-27,23.1,23.45,22.61,23.19,271043,0
2011-06-28,23.17,23.37,23.03,23.18,179870,0
2011-06-29,23.16,23.22,22.99,23.13,234224,0
2011-06-30,23.12,23.59,22.61,23.56,301497,0
2011-07-01,23.6,24.25,23.37,24.04,221092,0
2011-07-05,24.04,24.14,23.59,23.99,102927,0
2011-07-06,23.88,24.28,23.69,24.22,124181,0
2011-07-07,24.33,24.97,24.01,24.91,175919,0
2011-07-08,24.76,25.32,24.23,25.21,187185,0
2011-07-11,25.01,25.5,24.85,24.9,313183,0
2011-07-12,24.9,25.11,24.7,24.94,99928,0
2011-07-13,24.99,25.27,24.84,25.09,118532,0
2011-07-14,25.02,25.17,24.67,24.79,233246,0
2011-07-15,24.88,24.93,24.54,24.6,159719,0
2011-07-18,24.53,25.07,24.09,24.32,297410,0
2011-07-19,24.37,24.68,23.45,23.63,576112,0
2011-07-20,22.98,23.43,22.09,22.73,1467031,0
2011-07-21,22.37,23.53,22.31,23.05,897716,0
2011-07-22,23.05,23.31,22.85,23,348325,0
2011-07-25,22.66,23.37,22.44,22.93,264458,0
2011-07-26,23,23,21.95,22.3,258340,0
2011-07-27,22.25,22.45,22.04,22.38,471528,0
2011-07-28,22.33,22.48,22.14,22.34,238365,0
2011-07-29,22.27,22.49,22,22.33,152137,0
2011-08-01,22.47,22.5,21.25,21.38,606759,0
2011-08-02,21.37,21.69,20.69,21.07,416032,0
2011-08-03,20.92,21.39,20.13,20.25,534159,0
2011-08-04,20.16,20.97,19.63,19.64,598057,0
2011-08-05,19.66,20.58,18.98,20.2,467452,0
2011-08-08,19.31,19.66,18.88,19.01,487946,0
2011-08-09,19.25,19.82,18.55,19.75,459340,0
2011-08-10,18.64,19.64,18.61,18.99,172623,0
2011-08-11,19.05,19.59,18.62,19.32,224239,0
2011-08-12,18.94,19.86,18.94,19.19,212838,0
2011-08-15,19.29,19.75,19.06,19.45,321441,0
2011-08-16,19.62,20.01,19.35,19.92,662167,0
2011-08-17,19.96,20.25,19.32,19.72,107407,0
2011-08-18,19.47,19.87,18.65,19.02,182370,0
2011-08-19,18.91,19.23,18.54,19.1,149889,0
2011-08-22,19.47,19.84,19,19.18,141781,0
2011-08-23,19.32,19.55,18.99,19.22,168780,0
2011-08-24,19.27,19.53,18.85,19.24,276707,0
2011-08-25,19.39,19.39,18.84,19.05,208596,0
2011-08-26,18.9,19.14,18.53,19,174635,0
2011-08-29,19.19,20.3,19.19,20.14,154813,0
2011-08-30,20.02,21.47,19.8,21.38,499093,0
2011-08-31,21.64,22,21.13,21.31,437626,0
2011-09-01,21.25,21.81,20.79,21.17,259244,0
2011-09-02,21.17,21.17,20.22,20.32,232773,0
2011-09-06,19.23,20.74,19.23,20.42,406429,0
2011-09-07,20.64,20.96,19.69,19.85,475329,0
2011-09-08,19.69,19.92,19.07,19.14,678980,0
2011-09-09,18.93,19.35,18.46,18.5,317619,0
2011-09-12,18.35,18.8,18.2,18.74,383933,0
2011-09-13,18.87,18.92,18.44,18.74,113416,0
2011-09-14,18.77,18.84,18.25,18.53,420995,0
2011-09-15,18.71,18.71,18.3,18.38,363287,0
2011-09-16,18.35,18.67,17.64,17.94,580184,0
2011-09-19,17.65,17.91,17.56,17.77,228089,0
2011-09-20,18.12,18.15,17.48,17.51,142637,0
2011-09-21,17.48,18.48,17.15,17.16,264701,0
2011-09-22,16.65,17.49,16.65,17.14,560978,0
2011-09-23,16.82,17.44,16.81,17.4,248961,0
2011-09-26,17.53,17.9,17.11,17.87,381202,0
2011-09-27,17.99,18.1,17.29,17.36,273233,0
2011-09-28,17.31,17.44,16.83,16.88,306017,0
2011-09-29,17.59,17.59,15.98,16.5,395768,0
2011-09-30,16.42,16.73,16,16.08,349613,0
2011-10-03,16,16.48,15.9,16.01,352759,0
2011-10-04,15.96,16.36,15.9,16.28,424326,0
2011-10-05,16.37,16.39,15.8,15.88,419442,0
2011-10-06,15.85,16.07,15.76,15.8,614055,0
2011-10-07,15.94,15.94,15.4,15.42,697734,0
2011-10-10,15.45,15.6,15.27,15.4,692186,0
2011-10-11,15.18,15.4,15.03,15.12,389651,0
2011-10-12,15.43,15.84,15.22,15.5,679767,0
2011-10-13,15.36,16.18,15.27,16.04,627453,0
2011-10-14,16.16,16.46,15.79,16.44,341216,0
2011-10-17,16.34,16.56,15.62,15.76,325716,0
2011-10-18,15.99,15.99,15.33,15.64,409797,0
2011-10-19,15.64,15.74,15.25,15.5,424803,0
2011-10-20,15.62,15.68,15.1,15.53,314042,0
2011-10-21,15.64,16.13,15.31,15.73,142356,0
2011-10-24,15.75,16.23,15.64,15.83,335994,0
2011-10-25,15.77,16.15,15.55,15.68,282683,0
2011-10-26,15.79,15.91,15.5,15.78,408727,0
2011-10-27,15.75,17.78,15.75,17.65,838230,0
2011-10-28,17.78,18.28,17.08,17.2,571588,0
2011-10-31,17.02,17.17,16.74,16.8,194461,0
2011-11-01,16.31,17.6,16.31,16.81,379277,0
2011-11-02,17.06,17.51,17.06,17.32,424389,0
2011-11-03,17.46,17.67,17.11,17.48,244505,0
2011-11-04,17.32,17.73,16.93,16.97,170804,0
2011-11-07,17.12,17.21,16.89,17.17,139631,0
2011-11-08,17.21,17.58,17.09,17.47,205732,0
2011-11-09,17.19,17.34,16.99,17.09,157695,0
2011-11-10,17.19,17.24,16.89,16.96,234718,0
2011-11-11,17.06,17.43,16.63,17.19,96890,0
2011-11-14,17.13,17.13,16.84,16.92,123757,0
2011-11-15,16.69,17.15,16.61,17.03,72138,0
2011-11-16,16.9,17.03,16.76,16.86,137449,0
2011-11-17,16.83,16.92,16.6,16.63,168727,0
2011-11-18,16.62,16.8,16.52,16.6,278785,0
2011-11-21,16.22,16.68,16.2,16.41,275818,0
2011-11-22,16.34,16.7,16.22,16.51,80965,0
2011-11-23,16.46,17.15,16.46,16.79,398473,0
2011-11-25,16.71,17.08,16.71,17,83402,0
2011-11-28,17.07,17.2,16.75,16.88,117068,0
2011-11-29,16.85,16.97,16.45,16.53,210133,0
2011-11-30,16.26,17.11,16.26,17.01,126273,0
2011-12-01,16.94,17.12,16.67,16.69,220907,0
2011-12-02,16.61,16.93,16.46,16.6,375486,0
2011-12-05,16.65,16.89,16.45,16.67,344783,0
2011-12-06,16.69,16.8,16.54,16.63,145347,0
2011-12-07,16.51,16.51,16,16.24,453691,0
2011-12-08,16.25,16.29,16.03,16.1,252367,0
2011-12-09,16.25,16.42,16.01,16.1,282817,0
2011-12-12,15.97,16.19,15.95,16.14,203603,0
2011-12-13,16.2,16.33,16,16.07,438784,0
2011-12-14,15.94,16.12,15.75,16.04,349800,0
2011-12-15,16.04,16.21,15.94,16.09,190875,0
2011-12-16,16.14,16.3,15.57,15.99,329594,0
2011-12-19,15.9,16.75,15.77,16.42,294387,0
2011-12-20,16.59,17.02,16.32,16.82,175625,0
2011-12-21,16.79,17.09,16.48,16.68,195462,0
2011-12-22,16.75,17.34,16.35,17.25,178983,0
2011-12-23,17.24,17.25,16.84,16.86,141952,0
2011-12-27,16.7,17.05,16.7,16.75,187524,0
2011-12-28,16.83,17.06,16.47,16.69,132209,0
2011-12-29,16.76,17.06,16.61,16.96,118935,0
2011-12-30,16.91,17.29,16.91,17.11,79090,0
2012-01-03,17.34,17.45,16.82,17.27,210241,0
2012-01-04,17.05,17.34,16.97,17.06,188545,0
2012-01-05,17.11,17.23,16.73,17.18,159758,0
2012-01-06,17.08,17.56,17.08,17.5,147556,0
2012-01-09,17.57,17.92,17.29,17.78,185144,0
2012-01-10,17.98,18.57,17.83,18.52,200706,0
2012-01-11,18.38,18.85,18.34,18.68,291833,0
2012-01-12,18.7,18.83,18.23,18.53,434265,0
2012-01-13,18.39,18.6,17.97,18.45,154401,0
2012-01-17,18.55,18.71,18.17,18.52,131993,0
2012-01-18,18.54,18.84,18.35,18.55,201147,0
2012-01-19,18.5,18.73,18.4,18.54,161938,0
2012-01-20,18.42,18.64,18.33,18.36,231629,0
2012-01-23,18.28,18.58,18.13,18.4,186079,0
2012-01-24,18.4,18.98,18.35,18.89,207432,0
2012-01-25,18.87,18.96,18.6,18.87,154423,0
2012-01-26,18.89,18.89,18.46,18.58,162790,0
2012-01-27,18.6,19.03,18.4,19,167053,0
2012-01-30,18.89,19.1,18.57,19.01,115436,0
2012-01-31,19.18,20,19.13,19.52,383603,0
2012-02-01,19.75,20.59,19.59,20.49,257641,0
2012-02-02,20.55,20.68,20.19,20.24,229342,0
2012-02-03,20.83,20.83,19.24,20.71,148867,0
2012-02-06,20.63,21.02,20.56,20.73,164638,0
2012-02-07,20.5,20.67,20.31,20.46,135622,0
2012-02-08,20.45,20.62,20.24,20.37,61476,0
2012-02-09,20.3,20.51,20.19,20.26,93163,0
2012-02-10,20.3,20.41,20.22,20.31,219635,0
2012-02-13,20.39,20.62,20.35,20.51,98458,0
2012-02-14,20.34,20.64,20.32,20.42,231759,0
2012-02-15,21.03,21.87,20.53,20.78,644024,0
2012-02-16,20.73,20.76,20.15,20.45,311277,0
2012-02-17,20.5,20.51,20.22,20.25,168578,0
2012-02-21,19.97,20.62,19.97,20.38,188338,0
2012-02-22,20.39,20.63,20.3,20.59,93745,0
2012-02-23,20.65,21.22,20.48,21.1,132508,0
2012-02-24,20.83,21.29,20.83,21.14,60886,0
2012-02-27,20.87,21.17,20.67,20.95,116701,0
2012-02-28,21.14,21.34,20.63,21.08,256590,0
2012-02-29,21.12,21.35,20.98,21.18,175590,0
2012-03-01,21.16,21.49,20.77,21.29,183880,0
2012-03-02,21.28,21.58,21.14,21.44,184475,0
2012-03-05,21.45,21.47,21.07,21.37,111352,0
2012-03-06,21,21.24,20.69,21.09,150195,0
2012-03-07,20.84,21.32,20.82,21.25,111644,0
2012-03-08,21.29,21.65,21.14,21.65,97189,0
2012-03-09,21.61,22.23,21.47,21.64,227371,0
2012-03-12,21.69,21.69,21.39,21.65,124731,0
2012-03-13,21.93,22.21,21.79,22,213603,0
2012-03-14,21.96,22.06,21.74,21.8,168714,0
2012-03-15,21.8,21.83,21.43,21.57,300220,0
2012-03-16,21.6,21.8,21.39,21.68,176293,0
2012-03-19,21.66,21.76,21.49,21.65,108505,0
2012-03-20,21.55,21.65,21.1,21.16,59805,0
2012-03-21,20.75,21.24,20.75,21.16,124085,0
2012-03-22,21.09,21.67,20.97,21.47,265293,0
2012-03-23,21.68,21.8,21.57,21.79,100491,0
2012-03-26,21.7,21.8,21.5,21.62,197411,0
2012-03-27,21.58,22.33,21.53,21.8,306597,0
2012-03-28,21.82,22.15,21.62,21.65,91885,0
2012-03-29,21.74,21.78,21.16,21.25,113101,0
2012-03-30,21.36,21.53,20.99,21.22,243002,0
2012-04-02,21.2,22.36,20.99,22.28,392200,0
2012-04-03,22.31,23.04,21.99,22.71,262399,0
2012-04-04,22.56,22.91,22.21,22.38,225546,0
2012-04-05,22.34,22.34,21.92,21.97,100632,0
2012-04-09,21.71,21.83,21.49,21.62,46711,0
2012-04-10,21.66,22.03,21.49,21.7,424178,0
2012-04-11,21.92,22.08,21.74,21.97,158924,0
2012-04-12,21.92,22.19,21.42,21.49,217194,0
2012-04-13,21.43,21.58,21.18,21.38,139175,0
2012-04-16,21.38,21.84,20.62,20.85,188971,0
2012-04-17,20.91,21.58,20.62,21.34,222388,0
2012-04-18,21.31,21.66,21,21.57,130261,0
2012-04-19,21.69,21.87,21.24,21.51,94759,0
2012-04-20,21.56,22.12,20.44,21.75,160167,0
2012-04-23,21.56,21.72,20.66,20.95,241479,0
2012-04-24,20.02,22.91,20.02,22.4,727208,0
2012-04-25,23.79,23.81,22.31,22.44,369264,0
2012-04-26,22.42,22.5,22.28,22.46,271784,0
2012-04-27,22.28,22.5,22.23,22.3,226352,0
2012-04-30,22.14,22.29,21.98,22.18,275949,0
2012-05-01,22.07,22.27,22,22.1,287265,0
2012-05-02,22.01,22.55,22,22.5,281671,0
2012-05-03,22.51,22.73,21.99,22.5,223460,0
2012-05-04,22.33,22.33,21.94,22,70842,0
2012-05-07,22.08,22.43,21.82,22.18,122500,0
2012-05-08,21.85,22.33,21.51,22.19,115296,0
2012-05-09,22.04,22.14,21.83,21.93,95721,0
2012-05-10,21.97,22.37,21.93,22.35,217702,0
2012-05-11,22.28,22.65,21.69,22.4,93595,0
2012-05-14,22.27,22.53,21.74,22.05,295625,0
2012-05-15,22.1,22.23,22.03,22.18,37733,0
2012-05-16,22.13,23,21.82,22.54,331637,0
2012-05-17,22.4,22.53,21.76,21.8,233096,0
2012-05-18,22.54,22.94,21.52,21.79,225750,0
2012-05-21,21.71,22.1,21.71,21.95,349296,0
2012-05-22,21.98,22.05,21.53,21.6,179182,0
2012-05-23,21.53,21.81,21.36,21.6,210843,0
2012-05-24,21.57,21.63,21.25,21.44,137924,0
2012-05-25,21.46,22.02,21.45,21.93,346089,0
2012-05-29,22.02,22.3,21.77,21.94,149818,0
2012-05-30,21.68,21.86,21.37,21.7,148889,0
2012-05-31,21.66,21.84,21.35,21.47,145795,0
2012-06-01,21.29,21.39,20.81,20.96,106423,0
2012-06-04,20.95,21.27,20.6,20.79,106875,0
2012-06-05,20.69,21.09,20.25,20.89,286746,0
2012-06-06,20.95,21.38,20.93,21.22,188152,0
2012-06-07,21.25,21.8,21,21.77,343412,0
2012-06-08,21.57,21.83,21.57,21.75,105561,0
2012-06-11,21.89,21.89,21.25,21.29,98771,0
2012-06-12,21.48,21.62,21.02,21.45,66773,0
2012-06-13,21.21,21.38,20.92,21.1,444147,0
2012-06-14,21.12,21.41,21,21.16,126890,0
2012-06-15,21.09,21.73,21.09,21.46,113681,0
2012-06-18,22.48,22.95,21.08,21.13,585262,0
2012-06-19,21.23,22.02,21.18,21.91,309731,0
2012-06-20,21.93,22.72,21.72,22.63,318954,0
2012-06-21,22.61,22.73,21.95,21.97,88704,0
2012-06-22,22.07,22.32,21.75,22.2,129457,0
2012-06-25,21.89,22.55,20.28,21.94,190612,0
2012-06-26,21.92,21.92,21.32,21.68,203124,0
2012-06-27,21.72,22.27,21.72,22.12,181496,0
2012-06-28,21.95,22.12,21.52,21.88,154049,0
2012-06-29,22.2,22.58,21.75,22.53,287782,0
2012-07-02,22.55,22.77,22.16,22.65,150955,0
2012-07-03,22.66,23.628,22.43,23.27,100390,0
2012-07-05,23.21,23.4,22.68,22.97,669820,0
2012-07-06,22.81,23.26,22.66,23.22,145799,0
2012-07-09,23.2,24,23.14,23.76,183823,0
2012-07-10,23.81,24.81,23.77,23.81,340079,0
2012-07-11,23.78,23.78,23.28,23.38,176713,0
2012-07-12,23.22,23.22,21.71,22.97,252720,0
2012-07-13,23.04,23.44,23.04,23.06,162774,0
2012-07-16,23.08,23.6,23,23.41,75900,0
2012-07-17,23.36,23.9,23.2,23.84,155150,0
2012-07-18,23.92,24.19,23.75,23.83,139767,0
2012-07-19,24.01,24.01,23.33,23.72,70768,0
2012-07-20,23.36,23.52,23.18,23.19,170925,0
2012-07-23,22.76,23.33,22.49,23.09,180360,0
2012-07-24,22.87,22.87,22.18,22.71,141509,0
2012-07-25,22.86,23.21,22.42,23.14,131747,0
2012-07-26,23.44,23.5,23.06,23.36,91189,0
2012-07-27,23.58,23.83,23.44,23.66,65783,0
2012-07-30,23.74,24.24,23.62,23.94,144485,0
2012-07-31,23.9,24.24,23.81,24.13,260096,0
2012-08-01,24.25,24.34,24.03,24.08,181925,0
2012-08-02,23.92,24.21,23.9,24.12,141497,0
2012-08-03,24.17,24.35,24.04,24.19,90871,0
2012-08-06,24.49,25.025,24.17,24.22,144934,0
2012-08-07,24.28,24.37,23.8,23.96,173035,0
2012-08-08,23.75,24.41,23.58,24.32,190269,0
2012-08-09,24.23,24.39,23.82,23.93,230268,0
2012-08-10,23.82,23.85,23.44,23.6,91067,0
2012-08-13,23.69,23.69,23.2,23.3,143223,0
2012-08-14,23.33,23.725,22.84,22.96,303323,0
2012-08-15,22.72,23.33,22.521,23.21,121691,0
2012-08-16,23.11,23.4,22.93,23.14,96405,0
2012-08-17,22.9,23.23,22.66,23.14,253538,0
2012-08-20,23.15,23.55,23.04,23.47,144672,0
2012-08-21,23.5,23.79,23.19,23.44,68376,0
2012-08-22,23.43,23.59,22.95,23.1,62036,0
2012-08-23,23.12,23.26,22.61,23.16,59639,0
2012-08-24,23.11,23.19,23,23.07,62420,0
2012-08-27,23.07,23.71,23,23.29,183561,0
2012-08-28,23.21,23.48,23.13,23.35,67173,0
2012-08-29,23.32,23.51,23.08,23.3,118213,0
2012-08-30,23.26,23.31,22.8,22.84,84245,0
2012-08-31,22.92,23.13,22.5,22.92,93054,0
2012-09-04,22.85,23.69,22.43,23.03,179187,0
2012-09-05,22.8,23.34,22.69,23.31,146537,0
2012-09-06,23.34,24.17,23.34,23.95,325054,0
2012-09-07,23.93,24.16,23.7,24.04,300274,0
2012-09-10,23.88,24.2,23.74,24.02,264148,0
2012-09-11,24.01,24.55,23.79,24.5,289781,0
2012-09-12,24.6,24.61,24.19,24.25,43856,0
2012-09-13,24.15,24.5,24.14,24.3,189510,0
2012-09-14,24.33,24.52,24.03,24.15,119987,0
2012-09-17,23.93,24.14,23,23.99,144000,0
2012-09-18,24.02,24.608,23.362,24.23,270412,0
2012-09-19,24.3,24.6,24,24.31,165935,0
2012-09-20,24.25,24.95,24.25,24.73,242864,0
2012-09-21,24.38,25.21,24.36,24.62,211114,0
2012-09-24,24.34,24.736,24.09,24.16,53559,0
2012-09-25,24.25,24.37,23.88,24.02,108575,0
2012-09-26,23.91,24.17,23.7,23.82,183515,0
2012-09-27,23.92,24.17,23.74,24.03,88458,0
2012-09-28,23.96,24.49,23.76,24.37,269078,0
2012-10-01,24.5,24.95,24.28,24.4,253193,0
2012-10-02,24.48,24.79,24.215,24.51,171709,0
2012-10-03,24.51,24.95,24.36,24.55,262314,0
2012-10-04,24.66,25.12,24.66,24.94,101776,0
2012-10-05,24.92,25.05,24.54,24.67,354995,0
2012-10-08,24.65,24.65,24.25,24.45,56796,0
2012-10-09,24.4,24.85,24.08,24.2,135899,0
2012-10-10,24.26,24.28,24.07,24.16,118865,0
2012-10-11,24.21,24.42,24.15,24.31,63500,0
2012-10-12,24.25,24.44,24.15,24.28,72779,0
2012-10-15,24.25,24.83,24.15,24.65,202155,0
2012-10-16,24.54,24.98,24.32,24.81,125549,0
2012-10-17,24.77,25.16,24.6,24.81,149618,0
2012-10-18,24.69,24.72,24.19,24.27,151301,0
2012-10-19,24.3,24.6,23.31,23.73,178538,0
2012-10-22,23.7,24.2,23.48,23.64,114259,0
2012-10-23,23.35,23.51,23.05,23.46,118118,0
2012-10-24,23.57,24.17,23.4,23.97,239378,0
2012-10-25,24.12,24.25,23.84,24.07,92603,0
2012-10-26,24.09,24.33,23.94,24.02,188710,0
2012-10-31,23.8,24.01,23.2,23.54,351137,0
2012-11-01,24.02,24.9,23.97,24.14,577532,0
2012-11-02,24.98,26.51,24.5,26.47,1052049,0
2012-11-05,26.24,26.63,26.02,26.33,373698,0
2012-11-06,26.51,26.6,26.27,26.4,266181,0
2012-11-07,25.76,27.35,25.72,26.95,791863,0
2012-11-08,26.56,26.95,26.38,26.4,184023,0
2012-11-09,26.37,26.98,26.27,26.71,296732,0
2012-11-12,26.48,27.39,25.72,27.32,474923,0
2012-11-13,27.21,27.5,26.9,27.23,308840,0
2012-11-14,27.25,27.801,26.76,26.86,125936,0
2012-11-15,26.86,27.21,26.73,26.83,318824,0
2012-11-16,27.18,27.44,26.88,27.33,740400,0
2012-11-19,27.39,28.06,25.97,27.97,594652,0
2012-11-20,27.78,28,27.57,27.59,200805,0
2012-11-21,27.54,27.68,27.18,27.39,215671,0
2012-11-23,27.834,27.834,27.29,27.58,79876,0
2012-11-26,27.21,27.84,27.1,27.59,295254,0
2012-11-27,27.54,27.9,27.54,27.79,342076,0
2012-11-28,27.43,27.85,27.14,27.63,97243,0
2012-11-29,27.56,27.99,27.51,27.94,219885,0
2012-11-30,27.33,27.875,27.22,27.59,255618,0
2012-12-03,27.51,28.32,27.29,27.9,190885,0
2012-12-04,27.76,27.89,27.27,27.66,295296,0
2012-12-05,26.96,28.36,26.96,27.44,795857,0
2012-12-06,27.16,28.06,27.16,27.73,219113,0
2012-12-07,27.67,27.95,27.2,27.27,300142,0
2012-12-10,27.08,28.03,27.01,27.67,527600,0
2012-12-11,27.78,28.22,27.67,27.84,244109,0
2012-12-12,27.86,28.21,27.8,28.08,340920,0
2012-12-13,27.92,28.17,27.52,27.9,540180,0
2012-12-14,28.03,28.54,27.535,28.208,325135,0
2012-12-17,28,28.47,28,28.31,170576,0
2012-12-18,28.28,28.91,28.28,28.54,186388,0
2012-12-19,28.46,28.93,28.02,28.181,204100,0
2012-12-20,28.1,28.53,27.96,28.43,185947,0
2012-12-21,28.08,28.58,27.9,28.08,421598,0
2012-12-24,27.95,28.88,27.79,27.9,47922,0
2012-12-26,27.85,28.909,27.63,27.63,89862,0
2012-12-27,28.17,28.17,27.22,27.66,86834,0
2012-12-28,27.43,27.983,27.38,27.57,223954,0
2012-12-31,27.42,27.81,27.02,27.76,167164,0
2013-01-02,28.13,28.47,27.55,28.2,381365,0
2013-01-03,28.15,28.9,28.13,28.49,299054,0
2013-01-04,28.78,29.21,28.46,28.82,782756,0
2013-01-07,28.508,28.88,28.508,28.64,275785,0
2013-01-08,28.5,28.88,28.5,28.75,178237,0
2013-01-09,28.95,29.08,28.5,28.69,312900,0
2013-01-10,28.8,28.9,28.36,28.65,229252,0
2013-01-11,28.84,28.99,28.15,28.29,392591,0
2013-01-14,28.4,29.06,27.99,28.87,494107,0
2013-01-15,28.81,28.9,28.44,28.77,80488,0
2013-01-16,28.79,28.79,28.47,28.64,168538,0
2013-01-17,28.64,28.75,28.41,28.67,145923,0
2013-01-18,28.68,28.74,28.53,28.65,178834,0
2013-01-22,28.58,28.72,28.44,28.51,428358,0
2013-01-23,28.71,29.02,28.51,28.73,294746,0
2013-01-24,28.6,29.04,28.2,28.96,244563,0
2013-01-25,29,29.43,28.83,29.21,584337,0
2013-01-28,29.15,29.65,28.87,29.15,348780,0
2013-01-29,29.12,29.2,28.36,28.64,351621,0
2013-01-30,28.35,28.96,28.15,28.96,293990,0
2013-01-31,29,29.75,28.86,29.31,659131,0
2013-02-01,29.3,29.48,28.936,29.3,196039,0
2013-02-04,29.27,29.43,28.94,29.03,265063,0
2013-02-05,29.21,29.21,28.45,28.47,375511,0
2013-02-06,28.291,28.525,27.83,28.07,459181,0
2013-02-07,28.1,28.22,27.8,27.99,117252,0
2013-02-08,29.78,29.78,27.54,28.08,232499,0
2013-02-11,28.27,28.27,27.81,28.04,115373,0
2013-02-12,27.99,28.15,26.7,27.25,382264,0
2013-02-13,27.33,27.84,27.04,27.46,307279,0
2013-02-14,27.29,28.15,27.29,27.96,234808,0
2013-02-15,28.38,28.68,27.69,28.43,400179,0
2013-02-19,28.7,28.99,27.76,28.73,822830,0
2013-02-20,29.5,29.57,28.7,29.19,818842,0
2013-02-21,28.88,29.1,27.97,28.97,265415,0
2013-02-22,28.71,29.75,28.57,29.58,585523,0
2013-02-25,29.2,30.68,29.18,30.04,436950,0
2013-02-26,29.99,30.08,29.74,30.07,373384,0
2013-02-27,30.02,31.72,29.86,30.76,293705,0
2013-02-28,30.3,31.46,30.25,31.16,326380,0
2013-03-01,30.97,31.5,30.6,31.49,208033,0
2013-03-04,31.23,31.86,31.19,31.73,282835,0
2013-03-05,31.59,32,30.83,31.99,302556,0
2013-03-06,31.97,32.19,31.73,31.9,170049,0
2013-03-07,31.95,32.11,31.545,31.73,371242,0
2013-03-08,31.73,31.99,31.5,31.83,138779,0
2013-03-11,31.28,31.79,31.08,31.74,286313,0
2013-03-12,31.77,31.92,31.545,31.9,268080,0
2013-03-13,31.9,31.94,31.48,31.49,156700,0
2013-03-14,31.45,31.94,31.38,31.9,506946,0
2013-03-15,31.75,32.07,31.64,31.955,319700,0
2013-03-18,31.81,32.04,31.52,31.95,131900,0
2013-03-19,32.11,32.14,31.84,32.01,232027,0
2013-03-20,32.13,33.07,32.084,32.76,366303,0
2013-03-21,32.708,33.039,32.64,32.71,282325,0
2013-03-22,32.77,32.95,32.76,32.91,317937,0
2013-03-25,33,33,32.26,32.4,231130,0
2013-03-26,32.52,32.675,32.05,32.25,200797,0
2013-03-27,32.16,32.708,32.01,32.5,262917,0
2013-03-28,32.52,32.68,31.87,32.29,263820,0
2013-04-01,31.87,31.93,30.61,30.95,844844,0
2013-04-02,31.18,32.16,31.18,31.87,222497,0
2013-04-03,31.84,32.2,30.82,31.25,210290,0
2013-04-04,31.4,31.5,30.77,31.24,139008,0
2013-04-05,31.27,31.27,30.48,30.66,144045,0
2013-04-08,30.84,30.84,30.33,30.54,121630,0
2013-04-09,30.71,31.05,30.07,30.6,337829,0
2013-04-10,30.47,31,30.27,30.9,410560,0
2013-04-11,31.08,31.3,30.51,30.88,370443,0
2013-04-12,30.92,31.12,30.33,30.53,317356,0
2013-04-15,30.67,30.71,29.94,29.99,203586,0
2013-04-16,30.27,30.3,30,30.19,294602,0
2013-04-17,30.13,30.25,29.62,29.725,162587,0
2013-04-18,29.67,29.82,29.13,29.33,453999,0
2013-04-19,29.52,29.88,29.28,29.63,378166,0
2013-04-22,29.62,29.73,29.24,29.42,284307,0
2013-04-23,29.42,30.05,29.42,29.92,159210,0
2013-04-24,29.85,29.86,29.065,29.2,383472,0
2013-04-25,35.85,35.86,31.18,31.88,1259649,0
2013-04-26,31.97,31.988,31.34,31.45,628394,0
2013-04-29,31.4,31.65,30.906,31.59,498930,0
2013-04-30,31.7,32.49,31.15,32.12,1495937,0
2013-05-01,31.95,32.74,31.95,32.37,609678,0
2013-05-02,32.47,32.86,32.17,32.5,566662,0
2013-05-03,32.36,32.97,32.35,32.47,711285,0
2013-05-06,32.6,32.78,32.07,32.1,327515,0
2013-05-07,32.011,32.56,31.74,32.3,431994,0
2013-05-08,32.28,32.65,32.01,32.27,336894,0
2013-05-09,32.4,32.68,32.25,32.25,288667,0
2013-05-10,32.31,32.98,32.17,32.73,477083,0
2013-05-13,32.81,33.48,32.38,33.01,293904,0
2013-05-14,33.11,34.49,33.08,33.93,360197,0
2013-05-15,33.75,34.29,33.42,33.44,635612,0
2013-05-16,33.49,33.49,32.81,32.91,320186,0
2013-05-17,33.15,33.68,32.88,33.38,247635,0
2013-05-20,33.35,33.86,33.24,33.39,242623,0
2013-05-21,33.19,33.67,33.19,33.36,292559,0
2013-05-22,33.3,34.19,33.09,33.14,348415,0
2013-05-23,32.92,33.48,32.89,33.43,204210,0
2013-05-24,33.26,33.66,32.975,33.41,130896,0
2013-05-28,33.61,35.57,33.61,34.84,444612,0
2013-05-29,34.45,34.89,34.1,34.56,398111,0
2013-05-30,34.35,34.855,34.27,34.74,164077,0
2013-05-31,34.47,34.83,34.3,34.34,106029,0
2013-06-03,34.14,34.65,33.93,34.49,201908,0
2013-06-04,34.43,34.67,34.13,34.16,299787,0
2013-06-05,34.08,34.31,33.44,33.68,172713,0
2013-06-06,33.71,34.2,33.57,34,106331,0
2013-06-07,34.19,34.34,33.9,34.1,155204,0
2013-06-10,34.21,34.537,34.19,34.35,195400,0
2013-06-11,34.15,35,34.01,34.56,147907,0
2013-06-12,34.58,35.21,34.58,34.96,600539,0
2013-06-13,35,35.55,34.83,35.52,282675,0
2013-06-14,35.18,35.83,35.14,35.53,273838,0
2013-06-17,35.44,36.33,35.43,35.94,384806,0
2013-06-18,35.86,36.5,35.77,36.22,816239,0
2013-06-19,36.42,36.71,35.97,36,274996,0
2013-06-20,35.81,35.95,34.821,35.03,248372,0
2013-06-21,35.11,35.78,34.902,35.4,184837,0
2013-06-24,35.34,35.67,34.565,35.4,201396,0
2013-06-25,35.61,36.43,34.48,35.2,375006,0
2013-06-26,35.25,35.72,34.83,34.93,230257,0
2013-06-27,35.01,35.98,35.01,35.68,310283,0
2013-06-28,35.55,35.99,35.15,35.43,185724,0
2013-07-01,35.83,36.62,35.5,36.38,262073,0
2013-07-02,36.63,36.92,36.15,36.33,194821,0
2013-07-03,36.3,36.4,36.12,36.24,71116,0
2013-07-05,36.63,36.76,36.32,36.65,132470,0
2013-07-08,37.11,37.209,36.52,36.93,187547,0
2013-07-09,37.36,37.97,37.25,37.79,352622,0
2013-07-10,37.91,38.48,37.77,37.88,312314,0
2013-07-11,38.43,38.43,37.945,38.05,223391,0
2013-07-12,38.3,38.494,37.9,37.93,199157,0
2013-07-15,38.17,38.28,37.51,38.19,228440,0
2013-07-16,38.44,38.44,37.41,37.5,201586,0
2013-07-17,37.63,37.84,37.43,37.59,223471,0
2013-07-18,37.6,37.715,37.26,37.61,246329,0
2013-07-19,37.55,37.68,37.05,37.43,148477,0
2013-07-22,37.62,37.83,36.97,37.58,288213,0
2013-07-23,37.85,38.68,37.32,38.42,417425,0
2013-07-24,38.57,38.78,37.7,38.02,238286,0
2013-07-25,38.03,40.23,38.03,38.92,701337,0
2013-07-26,38.9,39.58,38.425,39.47,334491,0
2013-07-29,39.52,39.7,39.192,39.45,264386,0
2013-07-30,39.21,39.68,38.66,39.2,551134,0
2013-07-31,39.38,39.61,38.76,39.22,285147,0
2013-08-01,39.33,39.74,39.02,39.71,269607,0
2013-08-02,39.7,40.45,39.53,39.96,337999,0
2013-08-05,39.97,40.27,39.75,40.15,356479,0
2013-08-06,39.97,40.195,39.85,40.09,201991,0
2013-08-07,39.78,40.148,39.367,40.05,326263,0
2013-08-08,40.05,40.48,39.63,40.14,253063,0
2013-08-09,39.89,40.22,39.75,40.1,136737,0
2013-08-12,39.72,40.5,39.72,40.26,249768,0
2013-08-13,40.49,40.87,40.05,40.67,593929,0
2013-08-14,40.98,40.98,39.58,39.65,281012,0
2013-08-15,39.23,39.51,38.87,39.18,176420,0
2013-08-16,39.04,39.12,38.52,38.94,233147,0
2013-08-19,38.97,39.07,38.78,38.81,137366,0
2013-08-20,38.96,38.96,38.57,38.79,299867,0
2013-08-21,38.62,39.02,38.56,38.59,376267,0
2013-08-22,38.62,39.345,38.56,39.1,142277,0
2013-08-23,39.03,39.14,38.56,38.98,169748,0
2013-08-26,39.27,39.35,38.59,38.59,214510,0
2013-08-27,37.85,38.12,36.23,37.58,328861,0
2013-08-28,37.32,37.492,37.03,37.1,279093,0
2013-08-29,37.2,37.37,37,37.07,203873,0
2013-08-30,37,37.33,36.25,36.54,226966,0
2013-09-03,36.84,37.2,36.18,36.68,262540,0
2013-09-04,36.68,36.79,36.21,36.61,226439,0
2013-09-05,36.44,36.81,36.29,36.4,178382,0
2013-09-06,36.75,36.85,35.51,36.64,457225,0
2013-09-09,36.88,37.11,36.46,37.06,247638,0
2013-09-10,37.09,37.8,36.87,37.34,529960,0
2013-09-11,37.38,38.35,37.375,38.2,417401,0
2013-09-12,38,38.856,37.81,38.62,527734,0
2013-09-13,38.49,38.77,38.37,38.51,206382,0
2013-09-16,38.92,39.21,38.42,38.87,154157,0
2013-09-17,39.29,40.29,38.94,40.07,266347,0
2013-09-18,39.72,40.19,39.16,39.54,146131,0
2013-09-19,39.54,39.81,38.98,39,101177,0
2013-09-20,38.85,39.01,38.13,38.5,164625,0
2013-09-23,38.5,39.12,38.02,39.09,335180,0
2013-09-24,39.09,39.33,38.7,39.08,353500,0
2013-09-25,38.95,40,38.43,39.48,367500,0
2013-09-26,39.6,40.1,39.22,39.79,191500,0
2013-09-27,39.58,40.92,39.32,40.54,347000,0
2013-09-30,40.42,41.29,39.77,40.93,495707,0
2013-10-01,41.13,41.4,40.93,41.11,353425,0
2013-10-02,41,41.22,40.61,40.89,312142,0
2013-10-03,40.87,41.01,40.39,40.72,227785,0
2013-10-04,40.77,41.42,40.75,40.89,177155,0
2013-10-07,40.59,41.06,40.29,40.29,120943,0
2013-10-08,40.2,40.41,39,39.07,277200,0
2013-10-09,39.14,39.64,38.51,38.87,266600,0
2013-10-10,39,39.17,38.61,39.11,553100,0
2013-10-11,39.22,39.99,39.01,39.61,244100,0
2013-10-14,39.5,39.69,39.01,39.57,216300,0
2013-10-15,39.89,39.97,39.52,39.57,175100,0
2013-10-16,39.94,40.35,39.67,40.17,134322,0
2013-10-17,40.19,41.05,40,40.75,177600,0
2013-10-18,41.04,41.25,40.75,40.9,151295,0
2013-10-21,40.9,41.19,40.46,40.6,121400,0
2013-10-22,40.6,40.75,39.91,40,293271,0
2013-10-23,39.89,40.28,39.17,39.65,430000,0
2013-10-24,42,44.23,41.85,43.78,875443,0
2013-10-25,43.09,43.97,42.97,43.56,231300,0
2013-10-28,43.77,44,42.75,43,240600,0
2013-10-29,41.76,43.11,41.71,42.9,299400,0
2013-10-30,42.59,42.71,39.51,39.94,1595700,0
2013-10-31,40.87,40.96,40.2,40.49,844400,0
2013-11-01,40.74,40.93,40.32,40.38,304100,0
2013-11-04,40.5,40.95,40.01,40.8,323100,0
2013-11-05,40.49,40.57,40,40.31,223523,0
2013-11-06,40.37,40.62,40.22,40.39,384052,0
2013-11-07,40.23,40.99,39.73,40.83,537187,0
2013-11-08,40.56,41.44,40.56,41.17,350500,0
2013-11-11,41.08,41.41,40.85,41.13,204000,0
2013-11-12,40.92,41.08,40.495,41.04,217123,0
2013-11-13,41.14,41.28,40.34,40.45,257318,0
2013-11-14,40.36,40.96,39.988,40.22,451712,0
2013-11-15,40.22,40.5,39.39,39.98,504400,0
2013-11-18,39.98,40.26,38.84,39.12,343900,0
2013-11-19,39.02,39.27,38.71,38.85,192500,0
2013-11-20,38.79,39.29,38.69,39.2,264988,0
2013-11-21,39.18,39.52,38.23,38.75,409000,0
2013-11-22,38.69,39.28,38.03,38.18,294900,0
2013-11-25,38.01,38.34,37.32,37.94,566400,0
2013-11-26,38.14,38.47,37.71,38.29,628700,0
2013-11-27,38.33,38.55,38.07,38.2,206500,0
2013-11-29,38.25,38.35,37.87,38.14,189862,0
2013-12-02,38.18,38.35,37.44,37.53,503400,0
2013-12-03,37.98,37.99,37,37.16,290000,0
2013-12-04,37.09,37.29,36.42,37.25,611298,0
2013-12-05,37.41,38.03,37.12,37.9,467220,0
2013-12-06,38.02,39.87,37.97,39.58,686800,0
2013-12-09,39.56,40.1,39.24,39.52,394400,0
2013-12-10,39.49,39.75,38.9,39,258500,0
2013-12-11,39.17,39.23,38.05,38.11,384700,0
2013-12-12,37.92,38.4,37.59,38.35,447800,0
2013-12-13,38.1,38.78,38.05,38.11,219400,0
2013-12-16,38.11,38.95,38.02,38.86,473200,0
2013-12-17,38.63,38.75,37.91,38.64,314460,0
2013-12-18,38.51,39.46,38.22,38.96,378500,0
2013-12-19,38.7,38.99,37.82,38.18,817700,0
2013-12-20,38.43,39.69,38.11,38.93,418300,0
2013-12-23,39.11,39.73,38.44,39.66,220100,0
2013-12-24,39.75,39.98,39.05,39.72,92024,0
2013-12-26,39.97,39.98,39.45,39.81,120200,0
2013-12-27,39.98,40.05,39.52,39.8,161900,0
2013-12-30,39.8,40.32,39.5,40.09,232996,0
2013-12-31,40.38,40.59,39.81,40.416,202327,0
2014-01-02,40.31,40.4,39.45,39.96,210915,0
2014-01-03,39.86,40.2,39.19,39.51,335601,0
2014-01-06,39.48,39.68,38.91,39.22,383600,0
2014-01-07,39.48,39.94,39.01,39.85,547100,0
2014-01-08,40,40.94,39.88,40.6,507300,0
2014-01-09,40.67,41,40.52,40.89,284100,0
2014-01-10,40.76,41.3,40.51,41.2,182300,0
2014-01-13,41.34,42.2,41.09,41.15,349900,0
2014-01-14,41.08,42.18,40.89,42.12,262100,0
2014-01-15,42.21,42.95,42.08,42.38,382828,0
2014-01-16,42.28,42.75,41.67,41.73,499500,0
2014-01-17,41.25,41.9,40.94,41,390400,0
2014-01-21,41.4,41.79,41.03,41.31,340400,0
2014-01-22,41.25,42.5,41.17,42.41,576700,0
2014-01-23,42.56,42.74,42.05,42.55,378054,0
2014-01-24,42.49,42.49,41.42,41.85,324300,0
2014-01-27,41.91,42.065,40.92,41.23,454031,0
2014-01-28,41.39,42.24,40.92,41.68,256600,0
2014-01-29,41.44,41.58,40.83,40.99,536300,0
2014-01-30,41.13,42.58,40.92,42.36,424990,0
2014-01-31,42.15,42.58,41.62,42.01,314600,0
2014-02-03,42.35,42.48,41.51,42,824138,0
2014-02-04,41.79,42.39,41.702,42.1,393166,0
2014-02-05,41.63,43.7,41.6,43.61,591621,0
2014-02-06,44.04,45.21,43.67,44,542483,0
2014-02-07,44.25,45.12,44.11,44.92,510089,0
2014-02-10,45.1,45.64,44.54,45.59,417558,0
2014-02-11,45.85,45.93,44.6,45.06,402210,0
2014-02-12,45.06,45.49,43.98,44.09,528707,0
2014-02-13,43.85,45.55,43.21,44.8,490604,0
2014-02-14,44.6,45.08,44.38,44.46,279093,0
2014-02-18,44.4,45.29,44.35,44.8,413642,0
2014-02-19,44.85,45.54,44.16,44.32,438144,0
2014-02-20,46.69,49.47,46.5,48.7,2368746,0
2014-02-21,50,50,46.53,46.7,784552,0
2014-02-24,46.89,47.915,46.89,47.14,469162,0
2014-02-25,46.8,47.25,45.88,46.44,510590,0
2014-02-26,46.5,46.74,45.16,46.11,469356,0
2014-02-27,45.48,47.79,45.35,47.43,441676,0
2014-02-28,47.85,48.02,46.8,46.84,385578,0
2014-03-03,46.39,47.32,46.01,47.03,275952,0
2014-03-04,47.34,48.04,46.87,47.72,543096,0
2014-03-05,47.46,47.98,46.76,47.18,335104,0
2014-03-06,47.67,47.75,46.11,46.18,372489,0
2014-03-07,46.25,46.95,45.54,46.78,505934,0
2014-03-10,46.65,47.25,46.08,47.2,216040,0
2014-03-11,47.02,48.21,46.8,47.49,498297,0
2014-03-12,47.05,48.35,47,48.08,306017,0
2014-03-13,48.25,48.25,47.79,48,541135,0
2014-03-14,47.82,48.64,47.591,48.28,270319,0
2014-03-17,48.31,49.4,48.17,48.67,328636,0
2014-03-18,49.01,49.49,48.58,49.14,137663,0
2014-03-19,49.02,49.5,48.52,49.22,298785,0
2014-03-20,49.22,49.71,48.97,49.03,195149,0
2014-03-21,49.21,49.34,47.18,47.39,473269,0
2014-03-24,47.02,47.48,45.76,46.7,252469,0
2014-03-25,46.49,47.559,45.34,45.51,447231,0
2014-03-26,45.6,46.34,45,45.16,521800,0
2014-03-27,46.49,46.979,45.27,46.85,567070,0
2014-03-28,47,47,45.93,46,194828,0
2014-03-31,47.02,47.88,46.61,47.55,371384,0
2014-04-01,47.74,48.18,47.13,47.8,493308,0
2014-04-02,48.27,49.25,48.084,48.97,466199,0
2014-04-03,49.32,49.39,47.66,48.22,510641,0
2014-04-04,48.28,48.28,44.48,44.96,822367,0
2014-04-07,44.61,44.61,42.54,44.15,678427,0
2014-04-08,44.04,44.2,43.38,43.9,462714,0
2014-04-09,44.5,45.83,43.83,45.68,462104,0
2014-04-10,45.57,45.57,43.61,43.89,417518,0
2014-04-11,43.21,43.82,41.651,42.18,581105,0
2014-04-14,42.3,43.49,41.93,42.44,359896,0
2014-04-15,42.42,43.22,41.48,43.07,498443,0
2014-04-16,43.24,44.12,42.89,43.9,390526,0
2014-04-17,43.93,44.83,43.071,43.64,198633,0
2014-04-21,43.66,44.27,43.11,44.08,181598,0
2014-04-22,44.12,44.973,43.45,43.75,763180,0
2014-04-23,43.32,44.12,42.15,43.87,619776,0
2014-04-24,44.3,44.5,43.05,43.99,418175,0
2014-04-25,43.92,44.2,42.57,42.69,407419,0
2014-04-28,42.55,42.77,38.86,39.52,1948184,0
2014-04-29,38.89,39.84,38.57,38.7,1659743,0
2014-04-30,42.05,42.2,35.33,38.77,3027270,0
2014-05-01,39.59,40.27,38.79,39.87,1246568,0
2014-05-02,39.8,40.48,39.46,40,1397155,0
2014-05-05,39.99,39.99,38.54,38.89,740168,0
2014-05-06,38.45,38.97,38.06,38.11,544457,0
2014-05-07,38.06,38.9,37.9,38.49,817616,0
2014-05-08,38.29,39.43,37.79,37.92,657872,0
2014-05-09,38.17,39.97,38.07,39.46,722453,0
2014-05-12,39.82,41,39.52,40.75,494362,0
2014-05-13,40.65,42.1,40.509,41.95,903310,0
2014-05-14,41.8,41.99,40.57,40.84,496929,0
2014-05-15,40.57,40.71,39.53,40.09,566547,0
2014-05-16,40.3,40.62,39.86,40.25,643300,0
2014-05-19,41.39,43.47,40.98,41,1687663,0
2014-05-20,41.22,41.25,40.04,40.12,590346,0
2014-05-21,39.93,40.43,39.5,39.91,878181,0
2014-05-22,40.03,41.58,40,40.8,344457,0
2014-05-23,40.62,41.02,40.144,40.83,250182,0
2014-05-27,41.55,42.57,41.39,42.18,618469,0
2014-05-28,42.29,42.83,41.9,42.06,735823,0
2014-05-29,42.41,42.54,41.71,42,364083,0
2014-05-30,42.02,42.54,41.16,42.27,592382,0
2014-06-02,42.4,42.74,41.53,42.56,560064,0
2014-06-03,42.25,43.1,42.25,43.03,571667,0
2014-06-04,42.75,43.84,42.724,43.55,460671,0
2014-06-05,43.76,45.1,43.515,44.69,522240,0
2014-06-06,45.02,45.745,44.21,44.22,446972,0
2014-06-09,44.28,44.86,43.82,44.61,347133,0
2014-06-10,44.75,44.97,44.17,44.86,337600,0
2014-06-11,44.67,45.04,44.34,44.67,325492,0
2014-06-12,44.73,45.23,44.17,44.4,357061,0
2014-06-13,44.29,44.73,43.679,44.44,240594,0
2014-06-16,45,45.81,44.9,45.39,944465,0
2014-06-17,45.64,46.85,45.29,46.12,569343,0
2014-06-18,46.12,46.745,45.32,46.52,748343,0
2014-06-19,46.65,47.12,46.26,46.9,697400,0
2014-06-20,47.19,47.73,46.52,47.57,839653,0
2014-06-23,47.99,48.09,47.39,47.58,395497,0
2014-06-24,47.73,47.93,47.17,47.39,341553,0
2014-06-25,47.25,47.97,45.98,46.4,546023,0
2014-06-26,46.71,47.036,45.96,46.16,398555,0
2014-06-27,45.87,46.72,45.86,46.3,715043,0
2014-06-30,46,47.33,46,47.11,537431,0
2014-07-01,47.5,48.53,47.43,48.01,468858,0
2014-07-02,48.12,48.18,47.12,48.04,397900,0
2014-07-03,48.5,48.56,47.87,48.5,144571,0
2014-07-07,48.81,48.81,47.27,47.55,339699,0
2014-07-08,47.68,47.95,46.552,47,284506,0
2014-07-09,47.17,47.53,46.1,46.77,358902,0
2014-07-10,46.27,47.37,45.5,46.86,472600,0
2014-07-11,46.43,46.82,46.15,46.61,161719,0
2014-07-14,47.22,47.39,46.51,47.37,317441,0
2014-07-15,47.6,47.6,46.71,46.97,291008,0
2014-07-16,47.23,47.23,46,46.56,291538,0
2014-07-17,46.22,46.99,45.92,46.07,314190,0
2014-07-18,46.23,47.83,46.23,47.43,360140,0
2014-07-21,47.19,47.94,46.53,47.67,261363,0
2014-07-22,48,48.43,47.49,47.73,324901,0
2014-07-23,47.82,48.6,47.4,47.85,290318,0
2014-07-24,47.76,48.07,46.98,47.49,286596,0
2014-07-25,47.63,47.78,46.85,47.49,302649,0
2014-07-28,47.74,47.74,46.75,47.12,277040,0
2014-07-29,47.42,48.05,47.01,47.9,556276,0
2014-07-30,51,52.97,50.23,52.11,1732048,0
2014-07-31,52,52.15,51.335,51.8,690929,0
2014-08-01,51.47,52.39,51.47,51.6,502746,0
2014-08-04,51.09,52.18,51.07,51.94,534090,0
2014-08-05,51.77,52.89,51.484,52.86,417982,0
2014-08-06,52.25,52.25,51.17,51.27,766184,0
2014-08-07,51.2,51.98,51.06,51.32,479490,0
2014-08-08,51.24,51.4,51.09,51.35,408989,0
2014-08-11,51.58,51.9,50.92,50.97,346323,0
2014-08-12,50.66,51.145,50.45,50.79,374359,0
2014-08-13,50.8,51.39,50.72,51.02,250813,0
2014-08-14,51.32,52.049,51.15,51.81,327748,0
2014-08-15,52.08,52.72,52,52.19,385117,0
2014-08-18,52.35,53.2,52.2,53.11,415700,0
2014-08-19,53.28,53.5,52.42,53,386801,0
2014-08-20,52.55,53.03,52.2,52.68,292911,0
2014-08-21,52.74,52.97,51.04,51.34,448115,0
2014-08-22,51.62,51.83,51.02,51.34,324847,0
2014-08-25,51.91,51.91,50.83,51.25,380705,0
2014-08-26,51.49,51.78,50.97,51.16,323337,0
2014-08-27,51.09,51.44,50.814,50.94,472065,0
2014-08-28,50.98,51.74,50.613,51.17,266023,0
2014-08-29,51.17,51.24,49.51,49.54,711284,0
2014-09-02,50.01,50.91,49.67,50.89,521992,0
2014-09-03,51.31,52.65,51.12,52.36,575379,0
2014-09-04,52.38,53.85,52.35,53.62,570482,0
2014-09-05,53.84,54.08,52.63,53.67,472468,0
2014-09-08,53.27,53.876,53.19,53.4,296268,0
2014-09-09,53.51,55,52.665,54.46,620064,0
2014-09-10,54.69,55.789,54.12,55.39,590116,0
2014-09-11,55.55,56.12,55.2,55.9,431604,0
2014-09-12,56.22,56.36,55.555,55.87,562912,0
2014-09-15,55.53,55.8,54.65,55.31,288460,0
2014-09-16,55.42,56.255,54.97,55.81,828079,0
2014-09-17,55.99,57.16,55.83,56.76,563483,0
2014-09-18,56.88,56.93,55.96,56.17,475482,0
2014-09-19,56.74,57.14,55.63,56.07,458372,0
2014-09-22,56.52,57.135,55.55,56.49,883169,0
2014-09-23,55.75,56.06,55.13,55.17,420925,0
2014-09-24,55.28,57.14,55.23,56.97,385385,0
2014-09-25,56.62,56.77,55.54,56,223450,0
2014-09-26,56.73,56.73,55.85,56.19,227775,0
2014-09-29,55.86,57.7,55.59,57.51,401118,0
2014-09-30,57.34,57.98,57.02,57.23,536080,0
2014-10-01,57.25,57.25,55.285,56.02,520803,0
2014-10-02,56.42,57.32,56.27,56.88,550578,0
2014-10-03,57.33,58.24,57.205,58.07,386216,0
2014-10-06,58.55,58.794,57.08,57.47,354874,0
2014-10-07,57.02,57.32,56.64,57.08,399498,0
2014-10-08,57.02,57.85,56,57.79,489465,0
2014-10-09,57.39,57.8,56.84,56.95,433287,0
2014-10-10,54.49,55.66,54.25,55.12,1209843,0
2014-10-13,54.93,55.89,54.5,54.58,523896,0
2014-10-14,54.54,55.6,54.12,54.72,580170,0
2014-10-15,53.85,54.43,52.59,53.99,661650,0
2014-10-16,53.4,55,53,54.11,690361,0
2014-10-17,54.95,55.1,54.24,54.91,583498,0
2014-10-20,54.91,56.09,54.68,55.94,542823,0
2014-10-21,56.53,57.57,55.76,56.91,1040924,0
2014-10-22,59,59.81,56.35,57.05,1040069,0
2014-10-23,56.25,58.05,56.19,56.55,566196,0
2014-10-24,56.88,57.11,56.47,56.71,428314,0
2014-10-27,55.96,56.97,55.51,56.32,686784,0
2014-10-28,56.75,56.75,54.27,54.77,688292,0
2014-10-29,54.88,54.88,52.7,53.88,924827,0
2014-10-30,53.48,53.48,50.62,52.69,1702657,0
2014-10-31,53,53.72,52.221,52.61,804162,0
2014-11-03,53.47,55.345,53.416,53.95,1501659,0
2014-11-04,53.47,54.47,53.29,53.97,442589,0
2014-11-05,53.92,54.38,51.68,51.89,742716,0
2014-11-06,51.49,52.96,51.44,52.27,651740,0
2014-11-07,52.18,52.72,51.99,52.61,604324,0
2014-11-10,52.51,53.69,52.482,53.34,517981,0
2014-11-11,53.55,54.197,53.21,53.41,364109,0
2014-11-12,53.54,54.57,52.952,54.34,575080,0
2014-11-13,54.14,54.6,53.43,53.66,463626,0
2014-11-14,53.7,53.97,52.6,52.9,583816,0
2014-11-17,52.65,53.39,52.5,52.95,615656,0
2014-11-18,53.1,53.61,53.06,53.33,706881,0
2014-11-19,53.43,53.99,53.03,53.72,358914,0
2014-11-20,53.66,54.63,53.25,54.17,481117,0
2014-11-21,54.25,54.98,54.21,54.53,401453,0
2014-11-24,54.85,54.979,54.05,54.44,511731,0
2014-11-25,54.69,54.94,54.06,54.4,278579,0
2014-11-26,54.19,55.18,54.01,55.05,158396,0
2014-11-28,54.99,56.17,54.66,55.54,256881,0
2014-12-01,55,55.15,51.84,52.44,891791,0
2014-12-02,52.68,53.4,52.03,53.11,550729,0
2014-12-03,52.76,55.25,52.626,55.01,647810,0
2014-12-04,54.85,55.22,53.9,53.96,310065,0
2014-12-05,53.92,54.47,52.76,52.94,453168,0
2014-12-08,52.67,53.48,52.11,52.18,354159,0
2014-12-09,51.66,52.84,51.44,52.64,395736,0
2014-12-10,52.53,52.53,50.58,50.75,501069,0
2014-12-11,50.82,51.773,50.09,50.96,555518,0
2014-12-12,50.53,51.29,50.02,50.86,331312,0
2014-12-15,51.12,51.67,49.75,50.44,560321,0
2014-12-16,50.07,52.3,50.07,51.2,506345,0
2014-12-17,51.07,52.35,50.45,52.19,359819,0
2014-12-18,52.03,52.728,51.56,52.48,360964,0
2014-12-19,52.09,52.92,51.547,52.81,262272,0
2014-12-22,52.96,53.04,51.99,52.31,244055,0
2014-12-23,52.65,52.65,51.27,51.94,380048,0
2014-12-24,51.8,52.99,51.65,52.66,175156,0
2014-12-26,52.99,53.64,52.615,53.16,146587,0
2014-12-29,53.15,53.415,52.13,52.36,205397,0
2014-12-30,52.19,52.98,51.401,51.92,513118,0
2014-12-31,51.99,52.43,50.87,50.99,287309,0
2015-01-02,51.03,52.19,50.91,51.61,228339,0
2015-01-05,51.24,53.25,51.06,53.11,602874,0
2015-01-06,53.24,53.74,52.37,53.51,618552,0
2015-01-07,53.74,53.765,52.5,52.91,489983,0
2015-01-08,53.39,54.88,53.19,53.7,460413,0
2015-01-09,53.87,54.26,52.54,53.94,519193,0
2015-01-12,54.4,54.87,53.41,53.75,316281,0
2015-01-13,54.74,56.07,54.37,56.05,503416,0
2015-01-14,55.51,56.62,55.01,56.57,482779,0
2015-01-15,56.71,57.17,55.87,56.32,398390,0
2015-01-16,56.04,57.9,55.905,57.68,319198,0
2015-01-20,57.84,58.75,56.18,56.91,549829,0
2015-01-21,56.67,57.148,55.75,56.18,384742,0
2015-01-22,55.88,56.83,55.21,56.77,484063,0
2015-01-23,56.51,57.91,56.51,57.23,391540,0
2015-01-26,57,58.06,56.56,57.89,272490,0
2015-01-27,57.48,58.17,57.01,57.82,305708,0
2015-01-28,58.01,58.869,57.42,57.71,428299,0
2015-01-29,57.56,58.02,55.85,56.99,419630,0
2015-01-30,56.82,57.53,56.08,56.4,353471,0
2015-02-02,57.06,57.28,55.26,57.01,304215,0
2015-02-03,56.6,57.39,55.72,57.15,244459,0
2015-02-04,57.07,58.3,56.395,57.71,335631,0
2015-02-05,58.03,58.845,57.46,57.97,389353,0
2015-02-06,57.84,58.51,56.91,57.56,357007,0
2015-02-09,57.6,57.99,56.46,56.84,213753,0
2015-02-10,56.63,57.227,56.26,56.92,191835,0
2015-02-11,56.85,57.55,56.47,57.4,198219,0
2015-02-12,57.898,59.79,57.689,59.625,523648,0
2015-02-13,59.52,60.37,59.42,60.01,508259,0
2015-02-17,59.82,60.49,59.32,60.12,429015,0
2015-02-18,60.09,60.66,59.765,60.59,218410,0
2015-02-19,60.83,61.3,60.46,61.09,331712,0
2015-02-20,61.31,61.779,60,60.31,332250,0
2015-02-23,60.34,62.11,60.13,61.94,514876,0
2015-02-24,62.6,62.79,61.41,61.55,547267,0
2015-02-25,65,68.83,63.26,67.75,1588170,0
2015-02-26,68.06,69.69,67.85,69.44,578269,0
2015-02-27,70.03,70.03,68.67,69.01,452902,0
2015-03-02,69.2,69.42,68.02,69.41,440900,0
2015-03-03,67.26,69.36,67.14,68.06,489800,0
2015-03-04,67.77,68.53,66.9,67.72,402600,0
2015-03-05,67.04,68.46,67,67.84,333100,0
2015-03-06,67.36,67.92,66.5,67.15,271800,0
2015-03-09,67.1,67.43,66.57,67.18,223000,0
2015-03-10,67,68,66.57,67.55,415200,0
2015-03-11,67.52,67.87,66.63,67.7,326500,0
2015-03-12,68.09,68.83,67.53,67.93,420500,0
2015-03-13,68.3,68.74,66.76,67.25,312700,0
2015-03-16,67.57,69.44,67.41,68.5,469500,0
2015-03-17,68.51,68.75,67.72,68.48,385100,0
2015-03-18,68.59,69.09,68.01,68.39,355800,0
2015-03-19,68.55,70.61,68.5,70.5,313400,0
2015-03-20,71.19,71.71,70.56,71.29,395300,0
2015-03-23,71.37,72.4,70.72,71.56,372500,0
2015-03-24,71.6,72.32,70.22,70.77,385800,0
2015-03-25,71.12,71.23,68.11,68.35,513100,0
2015-03-26,67.92,69.86,66.21,69.61,428700,0
2015-03-27,69.7,71,69.68,70.46,225200,0
2015-03-30,70.93,71.53,69.79,70.93,227600,0
2015-03-31,70.54,71.4,70.14,70.53,360836,0
2015-04-01,70.76,70.76,69.12,70.57,342000,0
2015-04-02,70.93,71.51,69.59,69.87,271500,0
2015-04-06,69.87,70.44,69.24,69.83,249400,0
2015-04-07,70,70.94,68.85,68.97,309555,0
2015-04-08,69.67,69.93,68.97,69.83,242800,0
2015-04-09,69.54,70.043,68.2,69.37,269467,0
2015-04-10,69.34,69.87,69.18,69.68,202600,0
2015-04-13,69.95,70.01,68.83,68.92,275000,0
2015-04-14,69.17,69.52,67.51,68.29,271800,0
2015-04-15,68.54,68.88,67.55,67.59,205555,0
2015-04-16,67.59,69.43,67.53,68.84,279117,0
2015-04-17,68.5,69.03,67.78,68.98,295300,0
2015-04-20,68.85,69.8,68.445,69.58,256185,0
2015-04-21,70,70.68,67.32,67.96,1005718,0
2015-04-22,67.85,69.3,67.02,69.24,440914,0
2015-04-23,69.67,69.92,68.5,69.41,360000,0
2015-04-24,69.78,70.38,68.35,69.85,349439,0
2015-04-27,69.88,70.95,69.19,70.21,779900,0
2015-04-28,71,71.19,63.75,64.36,3020279,0
2015-04-29,64.14,64.39,62.36,63.29,1040600,0
2015-04-30,63.23,64.82,62.81,64.34,859900,0
2015-05-01,64.33,67.03,64.28,65.71,846800,0
2015-05-04,65.8,67.35,65.39,66.08,655000,0
2015-05-05,65.75,66.44,63.44,64.31,626000,0
2015-05-06,64.67,65.76,64.43,65.39,537641,0
2015-05-07,65.08,66.2,64.66,65.47,588473,0
2015-05-08,65.9,67.35,65.59,67.07,774200,0
2015-05-11,66.5,67,65.36,65.49,588800,0
2015-05-12,65.13,66.23,64.06,65.85,452429,0
2015-05-13,66.62,66.62,64.57,64.7,477900,0
2015-05-14,65.18,65.97,64.52,65.79,305900,0
2015-05-15,65.97,66.355,65.55,66.26,236017,0
2015-05-18,66.31,68.26,66,67.94,582496,0
2015-05-19,67.95,69.41,67.67,67.97,326836,0
2015-05-20,67.88,68.32,67.1,67.33,348500,0
2015-05-21,67.49,67.96,66.62,67.24,393400,0
2015-05-22,67.01,67.47,66,66.47,479500,0
2015-05-26,66.47,66.88,65.39,65.39,492703,0
2015-05-27,65.72,66.18,64.59,65.95,883400,0
2015-05-28,65.6,66.15,65.14,65.91,351096,0
2015-05-29,65.41,66.27,64.61,64.87,439800,0
2015-06-01,65.05,66.04,64.875,65.58,516105,0
2015-06-02,65.09,65.54,64.15,65.21,392194,0
2015-06-03,65.36,66.39,65,65.2,794100,0
2015-06-04,65.05,66.76,64.9,66.52,658700,0
2015-06-05,66.15,68.31,65.64,68.15,741900,0
2015-06-08,68.05,68.56,67.36,67.59,435400,0
2015-06-09,67.7,67.71,66.33,67.25,584128,0
2015-06-10,66.9,68.04,66.73,67.02,572076,0
2015-06-11,67.63,68.08,66.95,67.19,288864,0
2015-06-12,67.02,67.39,66.75,66.93,329100,0
2015-06-15,66.68,67.4,66.33,66.97,241300,0
2015-06-16,66.84,68.09,66.82,67.61,399500,0
2015-06-17,67.91,68.7,67.85,68.53,362100,0
2015-06-18,68.76,69.76,68.32,68.38,323000,0
2015-06-19,68.09,69.51,67.57,69.11,305100,0
2015-06-22,69.9,71.11,69.38,70.95,625100,0
2015-06-23,70.65,71.8,70.6,71.66,543461,0
2015-06-24,71.37,71.37,69.08,69.77,636300,0
2015-06-25,69.77,70.97,67.81,68.93,531300,0
2015-06-26,69.18,69.18,68,68.14,279200,0
2015-06-29,66.64,68.24,66.05,66.15,313200,0
2015-06-30,66.2,68.21,66.2,67.3,360502,0
2015-07-01,67.74,68.69,67.47,67.84,381800,0
2015-07-02,67.97,68.33,67.22,67.4,312900,0
2015-07-06,66.33,67.94,66.33,67.6,440800,0
2015-07-07,68.03,68.08,66.43,67.13,484700,0
2015-07-08,66.22,67.03,65,65.09,377000,0
2015-07-09,65.54,66.2,64.27,64.54,451300,0
2015-07-10,64.78,66.82,64.44,66.2,407800,0
2015-07-13,66.86,68.38,66.69,68.23,344200,0
2015-07-14,68.39,69.16,67.83,68.94,320914,0
2015-07-15,69.12,69.91,68.81,68.96,699421,0
2015-07-16,69.24,69.59,68.2,68.23,405800,0
2015-07-17,68.54,68.73,67.88,68.12,356200,0
2015-07-20,68.16,69.37,67.78,68.87,330000,0
2015-07-21,69.14,69.14,67,68.17,397500,0
2015-07-22,67.73,68.49,67.47,68.12,374700,0
2015-07-23,68.47,68.47,67.19,67.9,303400,0
2015-07-24,68.07,68.07,66.65,66.74,401300,0
2015-07-27,65.94,66.47,64.35,64.95,905900,0
2015-07-28,65.76,75.95,65.76,75.2,2768000,0
2015-07-29,75.2,78.75,75.2,78.58,1028900,0
2015-07-30,78.43,81.39,77.05,80.86,1086200,0
2015-07-31,80.63,81.89,80.05,80.8,699000,0
2015-08-03,80.85,82.11,80.39,81.48,653069,0
2015-08-04,81.68,82.19,80.86,81.22,422800,0
2015-08-05,81.94,83.21,81.8,82.57,583700,0
2015-08-06,82.57,83,80.61,81.17,587899,0
2015-08-07,81.5,81.87,80.01,81.76,436900,0
2015-08-10,81.48,83.97,81.48,83.28,554600,0
2015-08-11,80.93,83.52,80.15,82.58,482251,0
2015-08-12,81.09,83.27,80.49,82.69,655200,0
2015-08-13,82.42,84.14,81.9,82.52,585700,0
2015-08-14,82.52,83.29,81.64,82.31,463300,0
2015-08-17,80.18,81.32,77.84,80.57,2150900,0
2015-08-18,80.3,81.27,79.52,80.73,1008100,0
2015-08-19,79.92,81.26,79.55,80.26,793200,0
2015-08-20,79.23,80.71,78.16,78.25,653100,0
2015-08-21,77.37,79,76.68,77.17,664900,0
2015-08-24,73.01,77.51,71.08,74.27,865695,0
2015-08-25,76.47,78.77,75.67,75.67,806600,0
2015-08-26,77,79.04,76.26,78.95,807600,0
2015-08-27,79.87,80.04,77.54,78.75,673200,0
2015-08-28,78.45,79.66,77.24,77.99,470000,0
2015-08-31,77.51,78.43,76.86,77,625600,0
2015-09-01,75.45,78.39,74.63,75.07,537400,0
2015-09-02,76.28,76.84,75,76.2,460000,0
2015-09-03,76.23,78,75.53,75.78,672100,0
2015-09-04,74.83,77.27,74.4,75.9,361200,0
2015-09-08,76.53,78.9,76.38,78.57,584000,0
2015-09-09,79.23,80,77.43,77.62,497600,0
2015-09-10,77.22,79.09,76.75,77.26,524967,0
2015-09-11,77.09,78.84,76.54,78.01,449100,0
2015-09-14,77.68,78.82,77.37,77.93,357200,0
2015-09-15,77.99,78.78,77.53,78.23,415900,0
2015-09-16,78.25,79.93,77.91,79.75,372400,0
2015-09-17,79.53,82.47,79.311,81.4,421194,0
2015-09-18,81.05,82.07,79.82,79.98,488500,0
2015-09-21,80.71,81.91,79.11,80.09,775700,0
2015-09-22,78.82,79.75,76.51,77.74,547000,0
2015-09-23,77.5,77.945,76.73,77.43,303482,0
2015-09-24,77.03,77.609,74.7,75.77,334963,0
2015-09-25,76.59,77.09,73.06,74.19,410500,0
2015-09-28,73.62,73.7,68.2,69.07,963217,0
2015-09-29,68.88,72.06,67.47,70.39,693200,0
2015-09-30,71.51,73.12,69.2,70.97,722600,0
2015-10-01,71.33,74.12,70,72.11,431300,0
2015-10-02,70.98,73,70.17,72.25,417700,0
2015-10-05,72.47,73.5,69.65,71,476942,0
2015-10-06,71.25,71.57,67.01,67.86,750400,0
2015-10-07,68.5,69.98,67.16,69.71,563700,0
2015-10-08,69.7,69.98,68.1,69.15,526300,0
2015-10-09,68.87,70.89,68.71,70.14,597700,0
2015-10-12,70.18,71.74,69.5,70.78,374454,0
2015-10-13,70,71.98,69.31,69.55,416500,0
2015-10-14,69.37,70.98,69.37,69.89,353800,0
2015-10-15,69.81,71.56,69.81,71.42,351700,0
2015-10-16,71.07,72.83,71.07,72.37,339600,0
2015-10-19,72.46,73.76,70.9,72.87,273403,0
2015-10-20,73.27,73.27,70.82,71.52,318400,0
2015-10-21,71.89,72.4,70,71.48,416500,0
2015-10-22,71.68,72,67.07,67.59,719300,0
2015-10-23,68.06,69.05,67.29,68.33,744000,0
2015-10-26,67.9,70.76,67.9,70.38,756800,0
2015-10-27,69.28,70.67,63.45,64.44,1978600,0
2015-10-28,65.2,67.6,64.71,67.09,636800,0
2015-10-29,67.31,67.31,64.64,65.03,612100,0
2015-10-30,65.22,65.44,63.2,63.87,497400,0
2015-11-02,64.39,68.26,63.92,67.68,1121221,0
2015-11-03,67.65,68.41,66.88,68.07,424700,0
2015-11-04,68.45,68.98,68.03,68.83,419176,0
2015-11-05,68.83,69.1,67.28,67.82,609900,0
2015-11-06,67.45,68.17,66.71,68.1,336100,0
2015-11-09,67.85,69.9,67.11,69.51,484112,0
2015-11-10,69.58,70.44,68.74,69.2,344700,0
2015-11-11,69.56,69.56,67.88,67.88,243400,0
2015-11-12,67.76,67.98,66.39,66.45,254400,0
2015-11-13,66.42,66.88,65.2,65.59,405600,0
2015-11-16,65.65,66.64,65.3,66.3,594200,0
2015-11-17,67.02,68.79,66.73,67.95,304300,0
2015-11-18,68,68.85,67.33,68.32,260600,0
2015-11-19,68.52,69.49,67.56,68.11,447500,0
2015-11-20,68.02,69.79,67.56,69.48,703000,0
2015-11-23,69.6,73.03,69.35,71.65,864100,0
2015-11-24,70.99,73.51,70.61,73.38,637000,0
2015-11-25,73.14,74.86,72.81,74.03,469600,0
2015-11-27,73.79,75.01,73.5,75.01,179200,0
2015-11-30,74.71,74.9,74,74.33,539700,0
2015-12-01,74.89,75.095,73.73,74.85,407205,0
2015-12-02,74.47,75.43,73.87,74.47,494046,0
2015-12-03,74.5,74.5,71.9,72.89,436011,0
2015-12-04,73.11,74.01,72.45,73.72,325300,0
2015-12-07,73.18,74.13,72.5,74.06,484200,0
2015-12-08,73.28,75.13,73.28,74.68,466438,0
2015-12-09,74.2,74.81,73.53,73.65,403700,0
2015-12-10,73.49,74.51,73,73.8,417600,0
2015-12-11,73.36,74.96,73.36,73.51,463500,0
2015-12-14,74.1,74.76,73.13,73.74,451674,0
2015-12-15,74.06,75.35,73.8,75.28,410700,0
2015-12-16,75.44,76.73,74.75,76.45,508900,0
2015-12-17,76.65,77,74.55,75.41,783200,0
2015-12-18,75.82,76.79,74.46,75.62,447900,0
2015-12-21,76.41,76.53,74.24,75.05,304100,0
2015-12-22,75.6,75.6,73.38,74.79,285931,0
2015-12-23,75.6,76.49,74.75,75.15,271900,0
2015-12-24,75.49,76.46,74.61,76.27,82912,0
2015-12-28,76.2,77.2,76.03,76.69,397130,0
2015-12-29,77.26,78.41,77.101,78.07,300720,0
2015-12-30,78.1,78.87,77.8301,78.14,262890,0
2015-12-31,78.07,78.88,77.28,77.7,251631,0
2016-01-04,77.55,77.79,73.2601,74.59,501896,0
2016-01-05,75.14,75.1999,73.56,73.91,414421,0
2016-01-06,72.83,74.14,71.5901,74.13,290979,0
2016-01-07,74,74.03,71.85,72.09,329677,0
2016-01-08,72.4,73.61,71.78,72.4,365808,0
2016-01-11,72.7,73.2436,68.4301,69.39,420424,0
2016-01-12,71.08,72.67,70.39,72.07,385292,0
2016-01-13,72.61,73.32,67.74,68.6,345788,0
2016-01-14,68.33,70.06,66.31,69.51,494223,0
2016-01-15,67.9,68.31,65.72,68.01,330436,0
2016-01-19,69.45,69.94,66.99,67.56,234600,0
2016-01-20,65.95,70.19,64.624,68.83,421400,0
2016-01-21,68.77,70.48,67.02,67.71,232777,0
2016-01-22,68.81,69.24,67.24,69.01,161543,0
2016-01-25,68.8,69.72,67.96,68.67,220416,0
2016-01-26,68.9,69.64,68.01,69.32,136044,0
2016-01-27,68.8,69.55,67.78,68.25,191558,0
2016-01-28,69.47,69.47,65.52,66.7,498937,0
2016-01-29,66.8,67.2,64.08,65.96,519831,0
2016-02-01,65.93,68.32,65.0101,67.95,317880,0
2016-02-02,67.97,68.975,65.69,66.17,324626,0
2016-02-03,66.98,68.675,65.89,67.93,935831,0
2016-02-04,67.93,70.58,67.34,68.24,509161,0
2016-02-05,67.88,69.5,66.31,67.53,525116,0
2016-02-08,66.44,67.57,65.14,66.06,567214,0
2016-02-09,64.83,68.34,64.43,66.81,628306,0
2016-02-10,67.04,69.23,65.05,66.65,427024,0
2016-02-11,67.01,67.3573,64.44,66.04,335038,0
2016-02-12,67,67.26,64.75,66.78,224407,0
2016-02-16,67.97,68.79,67.1,68.38,264855,0
2016-02-17,68.45,69.52,67.81,69.07,251590,0
2016-02-18,69.45,70.19,68.44,68.69,205155,0
2016-02-19,68.28,70.58,68.01,70.25,367406,0
2016-02-22,70.96,71.93,68.88,69.47,535773,0
2016-02-23,69.5,70.4499,66.1,69.16,597623,0
2016-02-24,68.8,70.05,67.88,70,397647,0
2016-02-25,70.67,71.55,68.56,68.75,382406,0
2016-02-26,68.58,71.24,68.21,70.85,375749,0
2016-02-29,70.34,71.54,69.6201,71.16,350169,0
2016-03-01,71.69,72.84,70.55,72.66,402823,0
2016-03-02,72.49,73.25,70.52,72.26,488771,0
2016-03-03,71.94,72.61,71.15,72.37,262789,0
2016-03-04,72.13,72.6,71.16,71.95,263466,0
2016-03-07,71.4,72.25,70.5,70.99,228722,0
2016-03-08,70.75,71.19,70.07,70.15,224270,0
2016-03-09,70.54,71.1013,69.52,70.45,224327,0
2016-03-10,70.66,71.68,69.78,70.95,337786,0
2016-03-11,71.23,73.6597,70.93,73.25,478185,0
2016-03-14,73.02,73.37,71.2495,72.85,366885,0
2016-03-15,72.14,72.14,70.1028,70.45,386225,0
2016-03-16,69.99,70.87,69.1,70.64,494636,0
2016-03-17,70.84,70.84,68.5,70.48,406705,0
2016-03-18,70.48,72.66,70.17,71.7,309356,0
2016-03-21,71.43,72.68,71.34,71.48,234047,0
2016-03-22,70.91,73.36,70.91,72.78,289535,0
2016-03-23,72.98,73.17,71.15,71.25,213477,0
2016-03-24,70.55,72.2672,70.1201,71.92,204121,0
2016-03-28,72.37,72.56,71.0324,71.84,214545,0
2016-03-29,71.8,73.79,71.57,73.67,376671,0
2016-03-30,74,74.69,72.65,72.89,221175,0
2016-03-31,73,75.61,72.65,75.1,258878,0
2016-04-01,75,76.96,74.1633,75.44,444949,0
2016-04-04,75.97,77.08,75.6446,75.89,325505,0
2016-04-05,75.59,75.99,73.58,74.21,314977,0
2016-04-06,74.59,76.17,74.26,76.09,604578,0
2016-04-07,75.91,76,73.88,74.93,235385,0
2016-04-08,75.55,75.71,73.987,74.85,173882,0
2016-04-11,74.77,75.3499,72.7001,73.02,181941,0
2016-04-12,73.49,73.71,72.255,72.69,515541,0
2016-04-13,72.94,75.07,72.26,74.58,369325,0
2016-04-14,74.44,74.49,72.63,73.63,183666,0
2016-04-15,73.68,74.02,72.7,73.25,270429,0
2016-04-18,73.19,74.825,72.03,74.32,425002,0
2016-04-19,74.73,74.73,73.06,73.29,231099,0
2016-04-20,73.12,73.45,72.04,72.62,244278,0
2016-04-21,72.84,74.13,72.27,73.7,217382,0
2016-04-22,71.27,74.66,71.27,74.41,357347,0
2016-04-25,74.54,74.94,73.58,73.85,547791,0
2016-04-26,71.9,72.06,66.39,68.27,1016758,0
2016-04-27,68.25,68.98,67.72,67.97,469203,0
2016-04-28,67.71,68.64,66.75,67.14,448743,0
2016-04-29,66.87,67.79,64.04,67.58,1043497,0
2016-05-02,67.61,68.13,65.4,66.73,377381,0
2016-05-03,66.28,66.41,64.52,64.89,811200,0
2016-05-04,64.51,64.83,63.43,64.25,430253,0
2016-05-05,64.35,65.1067,64.05,64.36,312173,0
2016-05-06,64.2,65.72,63.5201,64.3,308767,0
2016-05-09,64.05,65.96,64.005,65.46,355189,0
2016-05-10,65.37,65.5449,64.44,65.09,216466,0
2016-05-11,64.78,65.19,63.05,63.1,560842,0
2016-05-12,63.51,63.73,62.31,63,503402,0
2016-05-13,62.97,63.86,62.5,63.58,591729,0
2016-05-16,63.91,64.4,63.11,63.87,235505,0
2016-05-17,63.87,63.965,63.04,63.21,592557,0
2016-05-18,63.28,64.5,63.2,63.88,334603,0
2016-05-19,63.26,64.38,63.26,63.95,459513,0
2016-05-20,64.02,66.37,63.91,65.6,664638,0
2016-05-23,65.8,66.69,65.38,65.76,333666,0
2016-05-24,65.93,67.51,65.4724,67.42,371315,0
2016-05-25,67.88,68.98,67.205,68.6,500843,0
2016-05-26,68.63,68.72,66.7301,68.47,227140,0
2016-05-27,68.23,69.31,68.07,68.9,243315,0
2016-05-31,67.23,70.6,67.23,70.44,402315,0
2016-06-01,70.63,72.47,69.815,71.94,513289,0
2016-06-02,71.69,72.45,71.69,72.09,349109,0
2016-06-03,70.42,71.09,67.57,68.52,1118133,0
2016-06-06,68.78,69.49,68.06,69,307396,0
2016-06-07,68.71,69.21,68.06,68.43,327754,0
2016-06-08,69.1,70.09,68.55,69.9,361577,0
2016-06-09,68.5,69.29,67.57,68.76,808510,0
2016-06-10,68.51,69.085,66.79,67.54,788640,0
2016-06-13,67.05,67.85,65.99,66.18,304061,0
2016-06-14,66.05,66.82,65.44,66.05,501215,0
2016-06-15,66.47,66.8,65.4901,65.59,280318,0
2016-06-16,65.25,65.39,64.31,64.96,259212,0
2016-06-17,64.95,65.23,63.98,64.03,367005,0
2016-06-20,64.64,64.7,63.94,64.59,556307,0
2016-06-21,64.87,65.88,64.815,64.99,422716,0
2016-06-22,65.26,67.7,65.14,66.87,672940,0
2016-06-23,67.77,67.84,66.905,67.41,315108,0
2016-06-24,64.8,68.05,64.77,67.66,506006,0
2016-06-27,67.44,68.192,65.39,65.72,502719,0
2016-06-28,66.08,67.66,65.59,66.96,305582,0
2016-06-29,67.63,69.34,67.24,69.11,636362,0
2016-06-30,69,70.22,68.1495,70.01,267357,0
2016-07-01,70.28,70.77,69.86,70.64,312796,0
2016-07-05,70.22,70.3899,69.05,69.7,302659,0
2016-07-06,69.5,71.21,69.4,71.1,298788,0
2016-07-07,71.49,71.5,70.65,70.97,1583900,0
2016-07-08,71.22,72.91,70.7236,72.75,319441,0
2016-07-11,72.8,73.46,72.62,73.15,304283,0
2016-07-12,73.68,73.99,72.61,73.04,470122,0
2016-07-13,73.33,73.535,71.27,71.37,252916,0
2016-07-14,71.48,72.62,71.41,72.16,220222,0
2016-07-15,72.1,72.909,71.22,71.64,221610,0
2016-07-18,71.9,72.67,71.285,72.21,261917,0
2016-07-19,72.27,72.84,70.06,70.62,303188,0
2016-07-20,70.54,72.77,70.54,71.98,354568,0
2016-07-21,72.33,72.59,71,71.06,228831,0
2016-07-22,71.42,72.61,70.73,72.14,447883,0
2016-07-25,71.89,72.57,70.675,71.21,308197,0
2016-07-26,73.1,76.34,72.7,74.56,1297772,0
2016-07-27,75.68,78.2,74.6,77.89,746650,0
2016-07-28,77.53,79.61,77.06,78.69,731359,0
2016-07-29,75.81,77.78,75.17,77.67,796986,0
2016-08-01,77.65,78.37,76.74,76.97,540808,0
2016-08-02,76.48,77.93,75.0695,76.38,560761,0
2016-08-03,75.88,76.51,75.5,75.88,382357,0
2016-08-04,75.63,77.68,75,76.62,330492,0
2016-08-05,76.6,77.21,75.41,76.44,335283,0
2016-08-08,75.98,76.44,75.15,75.36,376719,0
2016-08-09,75.12,76.48,75.12,76.18,287645,0
2016-08-10,76.18,76.85,75.75,75.91,200150,0
2016-08-11,76.18,77.435,76.18,77.26,220826,0
2016-08-12,76.91,76.96,76.44,76.59,117764,0
2016-08-15,76.97,77.54,76.34,76.88,265228,0
2016-08-16,76.57,76.57,75.59,75.65,420197,0
2016-08-17,75.79,76.46,75.215,75.76,257742,0
2016-08-18,75.65,76.092,75.1,75.81,321613,0
2016-08-19,75.91,75.91,75.19,75.64,143664,0
2016-08-22,75.75,76.62,75.505,76.45,167164,0
2016-08-23,76.58,77.23,76.58,76.93,139117,0
2016-08-24,76.67,77.29,74.83,75.02,311250,0
2016-08-25,75.2,76.32,74.385,75.05,372903,0
2016-08-26,74.89,75.92,74.71,75.29,164157,0
2016-08-29,75.11,76.44,75.01,76.23,254236,0
2016-08-30,75.96,77,75.66,76.75,215546,0
2016-08-31,76.7,76.99,76.095,76.85,236422,0
2016-09-01,77,77.2497,76.22,76.85,288647,0
2016-09-02,76.93,77.2,76.45,77.14,310767,0
2016-09-06,77.03,78.47,75.03,75.13,361493,0
2016-09-07,75.59,76.68,75.23,76.56,316890,0
2016-09-08,76.29,76.78,75.99,76.42,268543,0
2016-09-09,75.9,76.09,74.26,75.14,212817,0
2016-09-12,75,76.81,74.37,76.73,225273,0
2016-09-13,76.12,76.59,74.8,75.87,114998,0
2016-09-14,75.76,76.59,75.36,76.33,196376,0
2016-09-15,76.08,76.93,74.92,76.6,183878,0
2016-09-16,76.26,76.29,74.88,75.69,356446,0
2016-09-19,75.67,77,75.17,75.21,434851,0
2016-09-20,75.39,76.48,75.35,76.18,195220,0
2016-09-21,76.25,76.68,74.76,75.9,318093,0
2016-09-22,76,76.73,75.3,76.48,653099,0
2016-09-23,75.89,77.021,74.93,76.48,272717,0
2016-09-26,76.56,76.63,75.19,75.99,200178,0
2016-09-27,75.88,77.4,75.596,77.29,226083,0
2016-09-28,77.25,77.49,77.01,77.28,264134,0
2016-09-29,77.4,77.84,75.721,76.12,289227,0
2016-09-30,76.49,77.71,76.19,77.37,366474,0
2016-10-03,77.49,77.58,76.48,76.58,255089,0
2016-10-04,76.99,77.58,76.43,76.57,361828,0
2016-10-05,76.73,78.002,76.51,77.48,272763,0
2016-10-06,77.46,78.14,76.4,78.06,304712,0
2016-10-07,77.9,79.08,77.59,78.97,256359,0
2016-10-10,78.49,79.8,78.26,79.02,192877,0
2016-10-11,79.2,79.275,76.99,77.4,735041,0
2016-10-12,77.12,77.77,76.5,76.665,228749,0
2016-10-13,76.09,77.6626,76.09,77.02,280471,0
2016-10-14,78.65,78.839,76.53,77.06,362750,0
2016-10-17,77.11,77.76,76.87,77.3,204418,0
2016-10-18,78.3,79.73,78.22,78.94,416475,0
2016-10-19,78.83,78.85,77.91,78.45,404548,0
2016-10-20,79.95,84.9,79.41,84.73,1048845,0
2016-10-21,84.63,85.09,82.66,84.54,848264,0
2016-10-24,85.15,85.74,84.46,85.04,592338,0
2016-10-25,83.97,84.8732,82.56,83.04,422421,0
2016-10-26,82.25,83.51,81.36,81.42,396321,0
2016-10-27,80.68,81.16,79.9463,80.48,401679,0
2016-10-28,80.02,81.42,78.5175,80.32,397186,0
2016-10-31,81.13,81.68,80.19,80.28,491472,0
2016-11-01,79,79.04,75.89,77.4,1238289,0
2016-11-02,77.64,78.26,76.25,76.81,553129,0
2016-11-03,76.64,77.61,76.61,76.68,470639,0
2016-11-04,77.08,78.1,76.31,76.45,557829,0
2016-11-07,76.3,77.37,76.12,76.65,755344,0
2016-11-08,76.49,78.09,75.93,77.94,593716,0
2016-11-09,78.56,83,78.54,82.28,922467,0
2016-11-10,82.5,82.96,80.84,82.24,752427,0
2016-11-11,82.46,82.6782,80.01,80.19,492691,0
2016-11-14,80.2,80.99,79.72,80.83,497631,0
2016-11-15,80.54,80.54,79.71,79.99,309003,0
2016-11-16,79.76,80.1325,76.935,77.06,658591,0
2016-11-17,77.06,78.17,76.21,77.22,547644,0
2016-11-18,77.15,77.38,75.6,76.21,366115,0
2016-11-21,76.56,76.87,75.89,76.41,325985,0
2016-11-22,76.26,76.87,75.22,76.06,362756,0
2016-11-23,75.9,76.3206,74.03,76.09,575311,0
2016-11-25,76.08,76.68,75.93,76.4,204330,0
2016-11-28,76.82,77.545,75.42,76.2,593458,0
2016-11-29,75.86,77.17,75.86,76.9,501452,0
2016-11-30,77.62,77.87,74.87,75.64,616811,0
2016-12-01,75.45,76.17,74.02,74.34,497375,0
2016-12-02,74.25,75.81,74.25,75.25,439664,0
2016-12-05,75.81,76.36,75.35,75.91,285937,0
2016-12-06,75.47,76.48,74.63,76.37,439723,0
2016-12-07,76.08,76.69,75.045,76.08,406770,0
2016-12-08,75.6,76.72,75.01,76.49,421620,0
2016-12-09,77,77.76,76.1,76.43,377457,0
2016-12-12,76.61,77.07,75.9489,76.56,226389,0
2016-12-13,76.97,77.39,75.9088,76.6,278262,0
2016-12-14,76.31,76.99,75.75,75.93,326391,0
2016-12-15,75.91,77.69,75.305,77.53,427400,0
2016-12-16,77.34,77.82,73.76,75.01,747330,0
2016-12-19,75.09,75.194,74.12,74.62,431577,0
2016-12-20,74.53,75.86,73.94,75.59,395424,0
2016-12-21,75.8,77.13,75.46,76.76,450248,0
2016-12-22,77.01,77.76,76.48,76.56,616460,0
2016-12-23,76.79,76.9431,74.31,75.46,274873,0
2016-12-27,75.87,76,75.17,75.26,154704,0
2016-12-28,74.92,75.39,74.3469,74.47,149664,0
2016-12-29,74,75.19,73.9299,75.07,92396,0
2016-12-30,75.38,75.97,74.77,75.2,109605,0
2017-01-03,75.82,76.15,74.3,74.71,270167,0
2017-01-04,74.99,77.15,74.51,76.82,392019,0
2017-01-05,76.48,77.305,75.75,76.21,348154,0
2017-01-06,75.72,78.72,75.68,78.65,655347,0
2017-01-09,78.86,80.95,78.86,80.37,513186,0
2017-01-10,80.8,84.135,80.79,81.96,706160,0
2017-01-11,81.84,82.385,80.81,82.2,395125,0
2017-01-12,82,83.8,81.9,83.51,394684,0
2017-01-13,83.77,83.94,81.93,82.09,389478,0
2017-01-17,82.21,82.22,80.32,80.75,396682,0
2017-01-18,81.19,81.72,79.87,80.82,550819,0
2017-01-19,80.39,81.77,79.77,80.74,425522,0
2017-01-20,79.8,80.63,79.24,80.07,449107,0
2017-01-23,80.21,80.86,79.4,79.47,384413,0
2017-01-24,79.83,80.313,77.87,79.97,343762,0
2017-01-25,79.7,81.69,78.94,81.31,309255,0
2017-01-26,81.01,81.55,80.432,81.3,185333,0
2017-01-27,81.7,82.255,81.44,81.98,221560,0
2017-01-30,81.42,82.04,81,81.47,187162,0
2017-01-31,81.12,84.36,80.6,84.06,362534,0
2017-02-01,84.43,85.15,83.54,84.88,431562,0
2017-02-02,84.49,84.73,81.99,84.3,232156,0
2017-02-03,84.54,85.34,83.98,85.28,210229,0
2017-02-06,85.1,85.18,84.51,84.73,252718,0
2017-02-07,84.6,84.69,83.52,84.07,323155,0
2017-02-08,84.12,85.35,83.9,85.3,276338,0
2017-02-09,85.41,86.57,84.38,86.26,364319,0
2017-02-10,86.15,86.62,85.25,86.43,225256,0
2017-02-13,86.52,86.52,84.56,84.71,276630,0
2017-02-14,84.73,87.27,84.545,86.42,624112,0
2017-02-15,86.67,86.97,84.53,85.67,396914,0
2017-02-16,85.66,88.05,85.03,87.78,569974,0
2017-02-17,88.01,88.9,85.45,85.68,350224,0
2017-02-21,85.43,86.49,84.2601,84.83,495689,0
2017-02-22,83.83,85.32,83.57,85,521805,0
2017-02-23,84.56,85.99,84.24,85.35,484274,0
2017-02-24,85.12,85.34,83.41,84,320479,0
2017-02-27,83.73,84.8875,83.04,84.62,258112,0
2017-02-28,84.81,84.81,82.87,83.76,479951,0
2017-03-01,84.57,85.09,83.79,84.14,353857,0
2017-03-02,84,84.09,83.48,83.72,260730,0
2017-03-03,83.71,84.87,83.02,83.47,542367,0
2017-03-06,82.71,83.22,81.96,82.24,285134,0
2017-03-07,81.75,83.14,80.671,82.07,355326,0
2017-03-08,82.57,82.57,80.84,81.31,535134,0
2017-03-09,81.7,82.37,79.74,80.36,549191,0
2017-03-10,81.08,81.08,79.36,80.68,905660,0
2017-03-13,80.5524,80.95,79.83,79.97,310019,0
2017-03-14,79.77,80.12,79.1101,79.37,560925,0
2017-03-15,79.22,81.33,79.04,81.08,693951,0
2017-03-16,81.25,81.43,80.08,80.14,253783,0
2017-03-17,80.15,80.5,79.57,79.75,384140,0
2017-03-20,79.94,80.58,78.88,78.9,354073,0
2017-03-21,79,80.56,77.55,77.78,912340,0
2017-03-22,77.46,78.305,77.16,78.08,752259,0
2017-03-23,77.92,78.7432,77.45,77.6,479748,0
2017-03-24,77.75,79.46,77.74,78.94,473968,0
2017-03-27,78.93,80.07,78.25,78.97,428781,0
2017-03-28,78.9,80.34,78.9,80.2,312401,0
2017-03-29,80.2,81.11,79.82,80.72,421630,0
2017-03-30,80.85,81.17,80.15,80.27,225405,0
2017-03-31,80.04,80.7,79.395,79.73,288772,0
2017-04-03,80,80.63,79.84,80.12,308098,0
2017-04-04,80.07,80.81,79.62,80,450169,0
2017-04-05,79.99,80.73,79.73,79.75,220113,0
2017-04-06,79.61,80.49,79.16,80.47,233812,0
2017-04-07,80.33,80.56,79.8,80.16,176323,0
2017-04-10,79.79,80.31,79.48,79.54,197373,0
2017-04-11,79.42,79.93,78.0501,78.81,265211,0
2017-04-12,78.96,80.05,78.42,78.57,214242,0
2017-04-13,78.62,79,77.38,77.58,174977,0
2017-04-17,77.56,78.29,77.4,77.82,191972,0
2017-04-18,77.59,78.03,76.455,77.04,353757,0
2017-04-19,76.99,78.39,76.86,78.23,353476,0
2017-04-20,78.5,80.44,77.9,80.15,388624,0
2017-04-21,80.02,80.64,79.58,79.87,642196,0
2017-04-24,80.31,80.71,79.49,79.57,393701,0
2017-04-25,79.53,79.64,77,77.37,698646,0
2017-04-26,77.56,78.26,76.81,76.82,588103,0
2017-04-27,79,83.65,79,83.17,1431273,0
2017-04-28,83.62,85.69,83,84.49,822664,0
2017-05-01,84.74,85.74,84.1037,85.26,532932,0
2017-05-02,84.73,85.345,84.63,85,780745,0
2017-05-03,84.18,85.425,84.07,85.19,502017,0
2017-05-04,85.07,85.975,84.95,85.55,312248,0
2017-05-05,85.56,86.05,85.17,85.96,263969,0
2017-05-08,85.95,87.6,85.7436,87.28,548706,0
2017-05-09,87.43,88.87,87.4,87.87,451861,0
2017-05-10,88.11,88.83,86.92,88.6,304909,0
2017-05-11,88.52,89.15,88.17,89.04,275371,0
2017-05-12,88.95,88.95,87.6,87.69,185772,0
2017-05-15,87.49,88.59,87.01,88.53,389801,0
2017-05-16,88.72,88.79,87.84,88.48,339300,0
2017-05-17,87.79,88.01,86.375,86.38,258619,0
2017-05-18,86.23,87.9,86.23,87.73,119239,0
2017-05-19,87.79,90.55,87.06,90.03,605106,0
2017-05-22,89.94,90.67,88.88,89.44,267033,0
2017-05-23,89.36,89.57,88.61,88.95,284441,0
2017-05-24,88.91,89.965,88.17,89.92,419448,0
2017-05-25,88.4,90.79,85.59,89.97,427156,0
2017-05-26,89.58,91.94,89.5685,91.73,182582,0
2017-05-30,91.06,93.11,90.69,92.71,388121,0
2017-05-31,92.81,94.1699,92.424,94.1,318742,0
2017-06-01,94.55,95.56,93.495,95.46,440444,0
2017-06-02,95.39,96.82,95.09,96.77,264302,0
2017-06-05,96.56,96.92,95.88,96.4,268373,0
2017-06-06,96.15,97.14,95.79,96.58,379731,0
2017-06-07,96.6,97.9,94.191,96.81,410035,0
2017-06-08,96.91,97.99,96.32,97.62,398242,0
2017-06-09,97.55,98,96.59,97,511817,0
2017-06-12,96.91,96.91,94.951,96.38,352470,0
2017-06-13,96.13,96.71,95.83,96.27,192526,0
2017-06-14,96.7,96.7,93.69,94.34,387373,0
2017-06-15,93.69,94.085,92.92,93.4,239342,0
2017-06-16,93.64,94,91.76,92.99,264818,0
2017-06-19,93.17,95.14,90.01,94.91,628841,0
2017-06-20,95.26,98.7,95.26,97.34,732429,0
2017-06-21,97.59,98.41,96.02,96.39,455673,0
2017-06-22,96.83,97.57,95.47,96.63,432168,0
2017-06-23,96.78,97.47,95.061,96.37,194518,0
2017-06-26,96.77,97.32,95.825,96.53,177679,0
2017-06-27,96.79,98.04,95.56,95.81,407231,0
2017-06-28,96.09,97.41,95.57,96.63,387779,0
2017-06-29,99.81,100.865,97.3701,98.43,488074,0
2017-06-30,98.5,98.95,97.74,97.79,313878,0
2017-07-03,97.5,98.23,96.96,97.58,124851,0
2017-07-05,97.71,99.065,97.05,98.14,411280,0
2017-07-06,98.02,98.75,96.0298,96.48,158128,0
2017-07-07,98.99,99.44,97.33,98.3,599895,0
2017-07-10,98.57,98.62,97.1,98.34,303226,0
2017-07-11,98.32,99.49,98.21,98.81,225928,0
2017-07-12,99.41,100.59,99.052,99.86,157667,0
2017-07-13,100.11,100.12,98.28,99.62,141310,0
2017-07-14,99.43,99.8,98.7,99.32,276953,0
2017-07-17,99.87,100.42,99.04,99.22,186601,0
2017-07-18,99.37,99.62,98.5,98.77,172305,0
2017-07-19,99.3,100.435,98.78,100.21,236114,0
2017-07-20,100.73,101.4,99.65,99.8,164770,0
2017-07-21,99.74,100.15,99.25,99.85,177355,0
2017-07-24,99.84,100.19,98.76,99.61,211478,0
2017-07-25,99.59,100.08,98.265,99.01,407144,0
2017-07-26,97.77,99.66,97.12,99.47,350768,0
2017-07-27,101.75,107.72,99.77,105.83,1171528,0
2017-07-28,105.83,106.57,102.11,102.84,932771,0
2017-07-31,109.32,109.32,102.9,104.95,724478,0
2017-08-01,104.5,106.63,104.02,106.09,420467,0
2017-08-02,106.56,108.23,105.29,106.32,368718,0
2017-08-03,106.57,107.15,105.79,106.23,274383,0
2017-08-04,105.532,106.81,103.46,103.95,246931,0
2017-08-07,104.07,104.84,102.985,104.56,177978,0
2017-08-08,105.04,105.95,104.44,104.73,208448,0
2017-08-09,104.06,105.907,103,104.96,201873,0
2017-08-10,104.77,105.73,101.65,102.02,271464,0
2017-08-11,101.76,102.58,101.26,101.4,233718,0
2017-08-14,102.42,103.45,101.75,102.58,243771,0
2017-08-15,101.82,102.72,101,102.15,370815,0
2017-08-16,102.8,104.21,101.18,102.44,200040,0
2017-08-17,102.19,105.62,102.19,105.19,547916,0
2017-08-18,105.29,105.808,104.43,104.99,208371,0
2017-08-21,104.49,105.69,104.4,105.3,315847,0
2017-08-22,105.63,108.05,105.51,107.89,329606,0
2017-08-23,107.14,107.56,106.26,106.78,355095,0
2017-08-24,107.25,107.8,106.455,107.51,147676,0
2017-08-25,107.71,108.65,107.71,108.23,247953,0
2017-08-28,108.2,109.98,107.86,109.88,270479,0
2017-08-29,109.54,112.17,109.522,111.99,468069,0
2017-08-30,112.01,113.23,111.7,112.51,443125,0
2017-08-31,112.46,114.27,112.15,113.39,365643,0
2017-09-01,114.29,114.71,113.81,113.94,299168,0
2017-09-05,114.21,114.805,112.07,112.22,333109,0
2017-09-06,112.39,114.17,111.105,113.58,451466,0
2017-09-07,113.92,116.745,113.25,116.69,515642,0
2017-09-08,116.4,117.53,115.03,115.1,323918,0
2017-09-11,116.55,117.1,114.92,115.98,300937,0
2017-09-12,115.8,116.33,114.16,114.71,228637,0
2017-09-13,114.19,114.64,112.15,112.53,535076,0
2017-09-14,112.55,112.55,111.12,111.59,393375,0
2017-09-15,112.18,112.18,109.78,111.34,224663,0
2017-09-18,111.38,113.77,110.85,113.39,377081,0
2017-09-19,113.58,114.27,111.82,112.47,510173,0
2017-09-20,112.42,112.47,109.815,110.61,315552,0
2017-09-21,110.62,111.76,110.21,111.68,188503,0
2017-09-22,111.38,112.04,110.89,110.97,227723,0
2017-09-25,110.62,111.62,110.1,110.68,237458,0
2017-09-26,110.94,112.2,110.09,112,351674,0
2017-09-27,112.69,113.63,112.37,112.88,258629,0
2017-09-28,112.96,113.21,111.325,111.71,246078,0
2017-09-29,111.8,114.027,111.8,113.88,237844,0
2017-10-02,113.94,114.999,111.86,113.9,282638,0
2017-10-03,114.34,114.8,113.015,113.66,161587,0
2017-10-04,113.41,114.77,113.41,114.38,112446,0
2017-10-05,114.1,114.83,113.35,114.71,91362,0
2017-10-06,114.92,115.45,113.13,113.63,226138,0
2017-10-09,114.1,114.65,113.56,113.68,345501,0
2017-10-10,113.75,114.23,113.28,114.01,273896,0
2017-10-11,113.42,116.06,113.42,115.87,254236,0
2017-10-12,116.12,116.56,114.76,114.85,305433,0
2017-10-13,113.508,114.71,113.06,113.63,293391,0
2017-10-16,113.86,116.13,113.41,115.68,267705,0
2017-10-17,115.42,116.11,113.45,113.77,386338,0
2017-10-18,113.78,115.1,113.29,114.49,210863,0
2017-10-19,114.58,115.39,113.85,114.36,133729,0
2017-10-20,114.66,114.972,113.55,113.63,282713,0
2017-10-23,113.62,114.09,112.111,113.49,311256,0
2017-10-24,113.49,113.75,112.74,112.83,174485,0
2017-10-25,112.58,113.86,112.31,112.91,261698,0
2017-10-26,115.2,123,112.97,122.79,920866,0
2017-10-27,122.87,123.53,118.315,121.14,414931,0
2017-10-30,121.45,121.615,118.28,118.62,263860,0
2017-10-31,118.82,119.8,117.727,118.86,386648,0
2017-11-01,118.95,121.27,118.95,120.93,328391,0
2017-11-02,120.16,122.09,120,120.47,250761,0
2017-11-03,120.24,123.55,120.24,123.05,255663,0
2017-11-06,122.57,124.48,121.93,122.87,244422,0
2017-11-07,122.46,122.62,120.68,121.28,203930,0
2017-11-08,120.95,121.25,119.14,120.71,358899,0
2017-11-09,120.45,121.45,115.14,115.36,470627,0
2017-11-10,115,116.32,112.8,113.81,419309,0
