Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.37,9.56,9.33,9.55,347600,0
2005-02-28,9.45,9.69,9.37,9.63,322000,0
2005-03-01,9.61,9.95,9.55,9.92,813200,0
2005-03-02,9.82,10.05,9.74,10.02,443900,0
2005-03-03,10,10.04,9.62,9.77,1654200,0
2005-03-04,9.86,9.95,9.79,9.8,802500,0
2005-03-07,9.73,9.93,9.67,9.8,338700,0
2005-03-08,9.7,9.85,9.63,9.74,863900,0
2005-03-09,9.66,9.79,9.6,9.73,405500,0
2005-03-10,9.73,9.83,9.67,9.83,600400,0
2005-03-11,9.83,9.89,9.57,9.6,341900,0
2005-03-14,9.6,9.65,9.51,9.56,302900,0
2005-03-15,9.6,9.64,9.4,9.51,410700,0
2005-03-16,9.5,9.59,9.45,9.53,231000,0
2005-03-17,9.5,9.58,9.4,9.52,271200,0
2005-03-18,9.6,9.66,9.42,9.54,1214100,0
2005-03-21,9.44,9.54,9.35,9.51,280100,0
2005-03-22,9.57,9.8,9.55,9.7,368300,0
2005-03-23,9.7,9.8,9.5,9.52,247200,0
2005-03-24,9.53,9.72,9.48,9.52,225700,0
2005-03-28,9.57,9.6,9.38,9.4,356800,0
2005-03-29,9.39,9.6,9.29,9.35,204800,0
2005-03-30,9.42,9.65,9.41,9.65,203200,0
2005-03-31,9.55,9.58,9.3,9.57,398700,0
2005-04-01,9.6,9.64,9.4,9.55,266700,0
2005-04-04,9.51,9.67,9.51,9.66,163800,0
2005-04-05,9.67,9.72,9.6,9.71,247500,0
2005-04-06,9.61,9.67,9.4,9.56,290700,0
2005-04-07,9.53,9.58,9.43,9.53,128800,0
2005-04-08,9.52,9.53,9.3,9.41,197500,0
2005-04-11,9.41,9.45,9.19,9.21,209100,0
2005-04-12,9.21,9.39,9.07,9.29,196800,0
2005-04-13,9.29,9.37,9.09,9.11,111500,0
2005-04-14,9.12,9.31,8.93,8.93,176600,0
2005-04-15,8.95,9.07,8.81,8.9,309900,0
2005-04-18,8.81,8.9,8.62,8.68,186500,0
2005-04-19,8.78,8.81,8.49,8.55,342300,0
2005-04-20,8.58,8.6,8.31,8.32,565600,0
2005-04-21,8.39,8.6,8.39,8.5,543300,0
2005-04-22,8.4,8.43,8.06,8.16,362300,0
2005-04-25,8.2,8.48,8.2,8.48,151600,0
2005-04-26,8.48,8.58,8.32,8.52,384900,0
2005-04-27,8.52,8.67,8.44,8.51,339100,0
2005-04-28,8.45,8.53,8.3,8.31,332600,0
2005-04-29,8.37,8.51,8.27,8.44,376900,0
2005-05-02,8.53,8.58,8.29,8.42,207700,0
2005-05-03,8.98,9.22,8.53,8.6,669600,0
2005-05-04,8.78,8.9,8.71,8.77,267500,0
2005-05-05,8.75,9.1,8.75,9.01,639600,0
2005-05-06,9.11,9.2,9.02,9.2,367500,0
2005-05-09,9.17,9.31,9.13,9.29,282300,0
2005-05-10,9.24,9.4,9.12,9.31,251100,0
2005-05-11,9.37,9.4,9.18,9.38,132000,0
2005-05-12,9.38,9.44,9.25,9.32,157600,0
2005-05-13,9.32,9.4,9.15,9.33,256900,0
2005-05-16,9.26,9.43,9.26,9.37,153100,0
2005-05-17,9.36,9.45,9.3,9.39,191600,0
2005-05-18,9.39,9.7,9.37,9.64,274500,0
2005-05-19,9.54,9.7,9.51,9.7,222800,0
2005-05-20,9.7,9.73,9.5,9.54,348400,0
2005-05-23,9.56,9.73,9.56,9.72,158600,0
2005-05-24,9.72,9.95,9.72,9.79,166100,0
2005-05-25,9.75,9.82,9.51,9.7,304200,0
2005-05-26,9.75,9.91,9.66,9.91,280200,0
2005-05-27,9.81,10.06,9.8,9.91,246400,0
2005-05-31,9.9,10,9.9,9.92,184800,0
2005-06-01,9.89,10.18,9.89,10.1,264300,0
2005-06-02,10.1,10.15,10.02,10.06,315800,0
2005-06-03,10.08,10.08,9.77,9.78,221100,0
2005-06-06,9.8,10.19,9.76,10.14,320800,0
2005-06-07,10.1,10.2,10,10,313400,0
2005-06-08,10.05,10.19,10.04,10.12,190400,0
2005-06-09,10.14,10.2,10.05,10.16,392900,0
2005-06-10,10.2,10.45,10.15,10.2,469800,0
2005-06-13,10.01,10.22,10.01,10.12,334000,0
2005-06-14,10.09,10.28,10.06,10.28,181500,0
2005-06-15,10.29,10.59,10.16,10.59,454600,0
2005-06-16,10.58,11.2,10.58,11.19,552200,0
2005-06-17,11.22,11.24,10.9,11.14,986000,0
2005-06-20,11,11.29,11,11.18,454500,0
2005-06-21,11.19,11.19,11,11.08,423900,0
2005-06-22,11.09,11.11,10.8,11.02,231400,0
2005-06-23,11,11.02,10.69,10.7,418200,0
2005-06-24,10.65,10.72,10.5,10.65,640900,0
2005-06-27,10.7,10.7,10.41,10.51,208700,0
2005-06-28,10.61,10.71,10.54,10.65,214900,0
2005-06-29,10.6,10.78,10.59,10.74,171900,0
2005-06-30,10.75,11.09,10.62,10.62,390000,0
2005-07-01,10.7,10.74,10.46,10.6,234300,0
2005-07-05,10.58,10.68,10.5,10.66,193300,0
2005-07-06,10.64,10.64,10.35,10.4,224100,0
2005-07-07,10.3,10.5,10.11,10.42,284800,0
2005-07-08,10.45,10.66,10.26,10.61,219900,0
2005-07-11,10.61,10.77,10.52,10.75,418700,0
2005-07-12,10.72,11.1,10.65,11.03,261600,0
2005-07-13,11.03,11.15,11.02,11.11,359600,0
2005-07-14,11.2,11.28,10.94,11.02,271900,0
2005-07-15,10.92,11.03,10.89,11,162800,0
2005-07-18,10.95,10.98,10.83,10.9,123700,0
2005-07-19,11,11.09,10.9,11.08,111500,0
2005-07-20,11,11.14,10.88,11.06,156500,0
2005-07-21,11.09,11.09,10.74,10.88,176400,0
2005-07-22,10.91,11.12,10.86,11.12,200200,0
2005-07-25,11.11,11.13,10.84,10.84,139700,0
2005-07-26,10.92,11.05,10.86,10.91,106200,0
2005-07-27,10.97,11,10.75,10.92,141800,0
2005-07-28,10.85,10.9,10.32,10.55,498800,0
2005-07-29,10.6,10.69,10.24,10.37,403600,0
2005-08-01,10.33,10.42,10.15,10.39,609200,0
2005-08-02,10.39,10.68,10.31,10.64,371700,0
2005-08-03,10.6,10.68,10.52,10.6,192300,0
2005-08-04,10.55,10.69,10.51,10.58,186100,0
2005-08-05,10.55,10.55,10.22,10.41,336500,0
2005-08-08,10.47,10.63,10.36,10.62,298900,0
2005-08-09,10.7,10.72,10.55,10.64,372900,0
2005-08-10,10.69,10.69,10.3,10.5,257700,0
2005-08-11,10.5,10.7,10.38,10.63,294500,0
2005-08-12,10.65,10.68,10.5,10.55,385400,0
2005-08-15,10.55,10.81,10.36,10.76,293100,0
2005-08-16,10.65,10.9,10.58,10.76,338200,0
2005-08-17,10.81,11,10.8,10.98,527400,0
2005-08-18,10.94,11.08,10.8,11.01,448700,0
2005-08-19,11.01,11.35,10.97,11.3,643600,0
2005-08-22,11.3,11.31,11.04,11.18,431000,0
2005-08-23,11.15,11.24,11.05,11.08,242800,0
2005-08-24,11.1,11.24,10.98,11.11,372500,0
2005-08-25,11.21,11.22,11.05,11.15,382700,0
2005-08-26,11.13,11.13,10.52,10.63,497500,0
2005-08-29,10.58,11.02,10.52,10.96,508200,0
2005-08-30,10.92,10.96,10.7,10.95,408800,0
2005-08-31,10.95,11.25,10.92,11.24,539100,0
2005-09-01,11.2,11.36,11.2,11.32,510500,0
2005-09-02,11.33,11.4,11.15,11.3,389400,0
2005-09-06,11.32,11.33,11.12,11.22,443800,0
2005-09-07,11.15,11.2,10.98,11.1,382800,0
2005-09-08,11.05,11.19,11,11.04,254700,0
2005-09-09,11.04,11.09,10.96,11,392200,0
2005-09-12,11,11.22,10.96,11.16,369800,0
2005-09-13,11.11,11.17,11.05,11.1,305800,0
2005-09-14,11.1,11.2,10.96,11.02,352400,0
2005-09-15,11.05,11.11,10.9,11.02,295700,0
2005-09-16,11.07,11.16,10.98,11.08,2147500,0
2005-09-19,11.06,11.07,10.82,11.04,464500,0
2005-09-20,11.2,11.2,10.87,11,469500,0
2005-09-21,10.95,11,10.85,10.92,419400,0
2005-09-22,10.87,11.04,10.81,10.95,402900,0
2005-09-23,10.94,11.01,10.8,10.95,256500,0
2005-09-26,11,11.1,10.57,10.88,631500,0
2005-09-27,10.87,11.19,10.7,11.1,535400,0
2005-09-28,11.13,11.25,11.1,11.25,643100,0
2005-09-29,11.2,11.48,11.09,11.48,683400,0
2005-09-30,11.45,11.83,11.4,11.69,744200,0
2005-10-03,11.68,11.96,11.68,11.89,430800,0
2005-10-04,11.9,11.97,11.57,11.6,259600,0
2005-10-05,11.55,11.56,11.18,11.3,264900,0
2005-10-06,11.38,11.51,11.3,11.46,359900,0
2005-10-07,11.5,11.65,11.02,11.29,277300,0
2005-10-10,11.33,11.46,11.19,11.4,237500,0
2005-10-11,11.39,11.52,11.21,11.34,429300,0
2005-10-12,11.3,11.41,11.2,11.3,317200,0
2005-10-13,11.3,11.34,11.06,11.26,341700,0
2005-10-14,11.26,11.28,11.03,11.28,234800,0
2005-10-17,11.25,11.45,11.2,11.45,264000,0
2005-10-18,11.45,11.53,11.29,11.4,338400,0
2005-10-19,11.34,11.55,11.12,11.55,268500,0
2005-10-20,11.47,11.58,11.26,11.34,188700,0
2005-10-21,11.34,11.82,11.3,11.81,334100,0
2005-10-24,11.85,12.05,11.85,12.02,319900,0
2005-10-25,11.98,11.98,11.73,11.92,651500,0
2005-10-26,11.83,12,11.65,11.8,342600,0
2005-10-27,11.85,11.99,11.6,11.88,302000,0
2005-10-28,11.98,12.11,11.68,12.11,301100,0
2005-10-31,11.75,12.04,11.72,12.04,537200,0
2005-11-01,11.94,11.95,11.7,11.91,473700,0
2005-11-02,11.96,12.2,11.94,12.17,466900,0
2005-11-03,12.2,12.41,12.17,12.37,387200,0
2005-11-04,12.37,12.5,12.29,12.5,274800,0
2005-11-07,12.4,12.56,12.2,12.52,359500,0
2005-11-08,12.42,12.6,12.39,12.55,362400,0
2005-11-09,12.5,12.96,12.5,12.86,395000,0
2005-11-10,12.86,13.21,12.65,13.18,429000,0
2005-11-11,13.08,13.16,12.9,13.02,433700,0
2005-11-14,13.02,13.02,12.81,12.95,415500,0
2005-11-15,12.88,12.91,12.76,12.79,513400,0
2005-11-16,12.77,12.83,12.65,12.74,273500,0
2005-11-17,12.75,13.08,12.68,13.08,411100,0
2005-11-18,12.87,13.33,12.87,13.24,1084500,0
2005-11-21,13.17,13.79,13.14,13.79,1398700,0
2005-11-22,13.71,13.84,13.68,13.78,723200,0
2005-11-23,13.75,13.85,13.72,13.81,331500,0
2005-11-25,13.73,13.79,13.63,13.77,111100,0
2005-11-28,13.75,13.75,13.41,13.43,283500,0
2005-11-29,13.4,13.54,13.35,13.38,251800,0
2005-11-30,13.42,13.5,13.29,13.48,278300,0
2005-12-01,13.48,13.74,13.48,13.55,344800,0
2005-12-02,13.45,13.56,12.43,13.56,279500,0
2005-12-05,13.47,13.5,13.27,13.34,257600,0
2005-12-06,13.36,13.58,13.35,13.46,404000,0
2005-12-07,13.46,13.8,13.43,13.58,311900,0
2005-12-08,13.59,13.68,13.45,13.52,208300,0
2005-12-09,13.52,13.65,13.47,13.55,154600,0
2005-12-12,13.6,13.62,13.32,13.45,211300,0
2005-12-13,13.4,13.92,13.37,13.91,529400,0
2005-12-14,13.8,13.98,13.77,13.96,381100,0
2005-12-15,13.93,14.05,13.9,14.03,634300,0
2005-12-16,14.04,14.16,14.04,14.09,828700,0
2005-12-19,14.09,14.09,13.74,13.8,489500,0
2005-12-20,13.7,13.76,13.33,13.5,619800,0
2005-12-21,13.5,13.85,13.5,13.85,245800,0
2005-12-22,13.8,13.92,13.54,13.57,227700,0
2005-12-23,13.55,13.6,13.35,13.4,362200,0
2005-12-27,13.35,13.41,12.93,12.99,627300,0
2005-12-28,12.95,13.16,12.88,13.06,453100,0
2005-12-29,13.06,13.21,12.95,12.97,789500,0
2005-12-30,12.95,12.98,12.81,12.9,417300,0
2006-01-03,12.97,13.05,12.66,13.01,1412400,0
2006-01-04,13.06,13.61,13.02,13.55,490700,0
2006-01-05,13.47,13.63,13.47,13.5,229900,0
2006-01-06,13.6,13.62,13.4,13.58,225300,0
2006-01-09,13.67,14.08,13.67,14,447700,0
2006-01-10,13.9,14.03,13.87,13.9,295700,0
2006-01-11,13.8,14.05,13.62,13.71,333400,0
2006-01-12,13.66,13.83,13.46,13.48,328400,0
2006-01-13,13.46,13.58,13.46,13.54,244100,0
2006-01-17,13.44,13.44,13.21,13.33,176700,0
2006-01-18,13.22,13.46,13.15,13.39,140800,0
2006-01-19,13.47,14,13.32,13.97,454500,0
2006-01-20,13.99,13.99,13.34,13.44,382600,0
2006-01-23,13.47,13.5,13.31,13.43,189500,0
2006-01-24,13.45,13.67,13.35,13.63,221500,0
2006-01-25,13.73,13.75,13.21,13.38,331300,0
2006-01-26,13.48,13.82,13.46,13.81,172600,0
2006-01-27,13.86,14.03,13.82,14,242300,0
2006-01-30,14.07,14.14,13.8,13.94,361800,0
2006-01-31,13.86,13.97,13.76,13.76,343100,0
2006-02-01,13.78,14.47,13.65,14.35,605800,0
2006-02-02,14.37,14.47,14.1,14.4,390300,0
2006-02-03,14.36,14.62,14.3,14.42,386700,0
2006-02-06,14.34,14.34,13.85,14,323800,0
2006-02-07,13.15,13.8,13.15,13.68,691300,0
2006-02-08,13.7,13.75,13.4,13.56,688200,0
2006-02-09,13.53,13.57,13.35,13.51,625400,0
2006-02-10,13.41,13.49,13.16,13.21,459100,0
2006-02-13,13.21,13.34,13.13,13.3,682400,0
2006-02-14,13.5,13.82,13.5,13.58,620500,0
2006-02-15,13.58,13.8,13.58,13.79,407800,0
2006-02-16,13.89,13.96,13.71,13.89,800700,0
2006-02-17,13.51,14.21,13.51,14.21,816000,0
2006-02-21,14.1,14.42,14.1,14.22,649400,0
2006-02-22,14.26,14.5,14.24,14.47,864900,0
2006-02-23,14.41,14.48,14.29,14.36,555000,0
2006-02-24,14.24,14.45,14.16,14.3,475200,0
2006-02-27,14.27,14.5,14.27,14.48,270400,0
2006-02-28,14.3,14.34,14.04,14.08,364900,0
2006-03-01,14.18,14.41,14.16,14.3,432200,0
2006-03-02,14.22,14.23,14,14.05,513900,0
2006-03-03,14.02,14.1,13.94,14,639600,0
2006-03-06,13.05,14.05,13.05,14,739800,0
2006-03-07,14,14.01,13.83,13.98,363000,0
2006-03-08,13.88,14.04,13.79,13.98,355100,0
2006-03-09,13.9,14.25,13.9,14.2,705300,0
2006-03-10,14.18,14.18,13.97,14.11,505300,0
2006-03-13,14,14.05,13.94,14,363800,0
2006-03-14,14,14.14,13.95,14.05,316500,0
2006-03-15,14.06,14.45,14.01,14.44,657700,0
2006-03-16,14.4,14.46,14.1,14.22,413000,0
2006-03-17,14.15,14.17,13.95,14.05,829400,0
2006-03-20,14,14.13,13.95,14.05,223300,0
2006-03-21,14,14.11,13.9,13.97,313300,0
2006-03-22,13.9,14.02,13.82,13.86,694200,0
2006-03-23,13.8,13.9,13.75,13.87,298600,0
2006-03-24,13.88,14,13.78,13.8,453500,0
2006-03-27,13.8,13.82,13.61,13.7,372800,0
2006-03-28,13.73,13.92,13.65,13.7,294200,0
2006-03-29,13.7,13.97,13.68,13.95,376400,0
2006-03-30,13.96,14,13.85,13.95,383600,0
2006-03-31,13.95,13.96,13.86,13.95,525200,0
2006-04-03,14,14.01,13.74,13.75,298500,0
2006-04-04,13.75,13.75,13.46,13.6,318000,0
2006-04-05,13.65,13.67,13.4,13.53,224500,0
2006-04-06,13.5,13.51,13.28,13.46,284000,0
2006-04-07,13.51,13.56,13.12,13.18,479200,0
2006-04-10,13.21,13.29,13.15,13.29,386200,0
2006-04-11,13.29,13.3,13.08,13.15,281800,0
2006-04-12,12.65,13.3,12.65,13.09,302100,0
2006-04-13,13.05,13.18,13.02,13.07,635000,0
2006-04-17,13.09,13.18,12.95,13.08,191600,0
2006-04-18,13.12,13.39,13.12,13.35,290800,0
2006-04-19,13.37,13.57,13.14,13.33,310600,0
2006-04-20,13.5,13.55,13.18,13.36,200700,0
2006-04-21,13.61,13.68,13.23,13.37,378700,0
2006-04-24,13.31,13.41,13.16,13.41,268000,0
2006-04-25,13.38,13.38,13.13,13.36,500500,0
2006-04-26,13.44,13.89,13.37,13.71,892800,0
2006-04-27,13.6,14,13.54,13.89,337700,0
2006-04-28,13.81,14.02,13.75,14.02,387600,0
2006-05-01,14.12,14.65,14.07,14.52,743800,0
2006-05-02,15.5,16.49,15.3,16.34,1742300,0
2006-05-03,16.48,16.63,16.32,16.4,929400,0
2006-05-04,15.5,16.16,15.5,16.13,1285700,0
2006-05-05,16.07,16.13,15.93,15.96,625500,0
2006-05-08,15.66,15.8,15.37,15.72,454100,0
2006-05-09,15.2,15.4,15.07,15.32,665800,0
2006-05-10,15.25,15.65,15.16,15.63,534600,0
2006-05-11,15.56,15.56,15,15.11,457900,0
2006-05-12,15.01,15.01,14.46,14.49,474300,0
2006-05-15,14.44,14.87,14.2,14.75,488500,0
2006-05-16,14.71,14.75,14.4,14.42,359000,0
2006-05-17,14.25,14.57,14.23,14.5,521600,0
2006-05-18,15.3,15.34,15.07,15.17,1489300,0
2006-05-19,15,15.19,14.35,14.6,6040200,0
2006-05-22,14.58,15.15,14.48,15.05,1581400,0
2006-05-23,15.25,15.5,15.15,15.16,898700,0
2006-05-24,15.1,15.49,14.81,15.4,906900,0
2006-05-25,15.45,15.5,15.16,15.35,506900,0
2006-05-26,15.45,15.9,15.25,15.47,835300,0
2006-05-30,15.46,15.46,15.09,15.1,744700,0
2006-05-31,15.05,15.7,15.01,15.65,906100,0
2006-06-01,15.5,15.81,15.22,15.81,638600,0
2006-06-02,15.6,15.74,15.41,15.61,442600,0
2006-06-05,15.46,15.5,15.05,15.05,622300,0
2006-06-06,15.1,15.35,14.89,15.14,333000,0
2006-06-07,15.1,15.33,14.87,15.18,344600,0
2006-06-08,15.02,15.02,14.08,14.61,1828600,0
2006-06-09,14.69,14.89,14.6,14.62,339500,0
2006-06-12,14.55,14.58,14.21,14.21,536300,0
2006-06-13,14.12,14.36,13.97,13.98,988800,0
2006-06-14,13.95,14.23,13.64,14.1,577000,0
2006-06-15,14.2,14.61,14.08,14.55,539800,0
2006-06-16,14.58,14.61,14.11,14.15,1248800,0
2006-06-19,14.1,14.5,13.88,14.1,455000,0
2006-06-20,14,14.11,13.77,14.06,434300,0
2006-06-21,14.07,14.46,14.06,14.22,345900,0
2006-06-22,14.12,14.18,13.84,14.02,335700,0
2006-06-23,14,14.09,13.76,13.98,260400,0
2006-06-26,13.98,14.1,13.9,14.07,335900,0
2006-06-27,14.05,14.09,13.52,13.6,382200,0
2006-06-28,13.65,13.72,13.38,13.64,214200,0
2006-06-29,13.69,14.41,13.69,14.39,453400,0
2006-06-30,14.35,14.42,14.15,14.2,580800,0
2006-07-03,14.3,14.38,14.18,14.38,673500,0
2006-07-05,14.28,14.37,13.96,13.96,500000,0
2006-07-06,14.02,14.2,13.92,14.15,330600,0
2006-07-07,14.15,14.15,13.9,13.97,667300,0
2006-07-10,13.97,14.09,13.77,13.79,327200,0
2006-07-11,13.65,13.76,13.5,13.68,437000,0
2006-07-12,13.63,13.63,13.29,13.4,327800,0
2006-07-13,13.36,13.42,13.1,13.21,451800,0
2006-07-14,13.15,13.21,12.8,13.07,502700,0
2006-07-17,12.94,13.45,12.9,13.41,875500,0
2006-07-18,13.51,13.62,13.31,13.46,731500,0
2006-07-19,13.45,13.65,13.4,13.47,518500,0
2006-07-20,13.47,13.55,13.16,13.38,587900,0
2006-07-21,13.3,13.39,13.02,13.31,467900,0
2006-07-24,13.35,13.61,13.26,13.42,440900,0
2006-07-25,13.46,13.9,13.4,13.76,409900,0
2006-07-26,13.76,13.83,13.45,13.77,302300,0
2006-07-27,13.76,13.9,13.6,13.68,553300,0
2006-07-28,13.78,14.09,13.61,13.96,552100,0
2006-07-31,13.89,14.31,13.83,14.24,746000,0
2006-08-01,14.57,14.95,14.15,14.4,874900,0
2006-08-02,14.48,14.85,14.48,14.83,694000,0
2006-08-03,14.83,15.43,14.79,15.29,952400,0
2006-08-04,15.29,15.49,15.07,15.29,831200,0
2006-08-07,15,15.25,14.89,15.15,755900,0
2006-08-08,15.15,15.4,15,15.09,497200,0
2006-08-09,15.19,15.32,14.91,14.93,467700,0
2006-08-10,14.77,15.24,14.76,15.14,370000,0
2006-08-11,15.05,15.07,14.83,14.95,224600,0
2006-08-14,15,15.3,14.97,15.01,236000,0
2006-08-15,15.24,15.47,15.19,15.42,397800,0
2006-08-16,15.48,15.76,15.4,15.65,395800,0
2006-08-17,15.58,15.82,15.58,15.69,401800,0
2006-08-18,15.76,15.76,15.41,15.6,177600,0
2006-08-21,15.5,15.7,15.46,15.56,133000,0
2006-08-22,15.52,15.75,15.47,15.59,251400,0
2006-08-23,15.63,15.79,15.19,15.46,263900,0
2006-08-24,15.53,15.6,15.16,15.46,339200,0
2006-08-25,15.42,15.72,15.38,15.49,123700,0
2006-08-28,15.74,15.79,15.6,15.75,195600,0
2006-08-29,15.68,15.8,15.5,15.75,269500,0
2006-08-30,15.8,15.8,15.58,15.71,253300,0
2006-08-31,15.68,15.79,15.51,15.59,367600,0
2006-09-01,15.62,15.81,15.5,15.66,436500,0
2006-09-05,15.7,15.96,15.62,15.78,586600,0
2006-09-06,15.61,15.62,15.02,15.34,594200,0
2006-09-07,15.25,15.63,15.2,15.63,517800,0
2006-09-08,15.62,15.86,15.54,15.77,439000,0
2006-09-11,15.65,16,15.58,16,625000,0
2006-09-12,15.9,16.09,15.86,15.94,655200,0
2006-09-13,15.94,16,15.58,15.69,538500,0
2006-09-14,15.63,15.82,15.5,15.76,265600,0
2006-09-15,15.76,15.9,15.62,15.69,690400,0
2006-09-18,15.5,15.64,15.3,15.44,385500,0
2006-09-19,15.54,16.05,15.5,15.96,920800,0
2006-09-20,16.01,16.64,16.01,16.57,1077000,0
2006-09-21,16.72,17.46,16.72,17.06,1444200,0
2006-09-22,17,17.17,16.83,17.05,526400,0
2006-09-25,17.05,17.71,16.95,17.5,950900,0
2006-09-26,17.4,17.53,17.25,17.45,488300,0
2006-09-27,17.42,17.59,17.29,17.49,701600,0
2006-09-28,17.34,17.62,17.3,17.62,717900,0
2006-09-29,17.54,17.73,17.47,17.59,636600,0
2006-10-02,17.52,17.9,17.5,17.5,569200,0
2006-10-03,17.51,17.78,17.12,17.66,483700,0
2006-10-04,17.62,18,17.53,17.98,324000,0
2006-10-05,17.96,18.64,17.93,18.56,519500,0
2006-10-06,18.46,18.53,18.25,18.43,294600,0
2006-10-09,18.38,18.44,18.16,18.33,418300,0
2006-10-10,18.39,18.57,18.21,18.53,417700,0
2006-10-11,18.48,18.82,18.46,18.71,720800,0
2006-10-12,18.77,18.97,18.6,18.85,592600,0
2006-10-13,18.85,18.87,18.55,18.71,533200,0
2006-10-16,18.71,18.82,18.6,18.65,308700,0
2006-10-17,18.51,18.58,18.03,18.5,359100,0
2006-10-18,18.53,18.99,18.52,18.76,889000,0
2006-10-19,18.82,19.06,18.66,18.99,389600,0
2006-10-20,19.09,19.11,18.7,19.06,628500,0
2006-10-23,18.94,19.24,18.84,19.01,814400,0
2006-10-24,18.93,19,18.81,18.96,654700,0
2006-10-25,18.91,19.21,18.63,18.76,442600,0
2006-10-26,18.85,18.85,18.44,18.72,759700,0
2006-10-27,18.6,18.71,18.27,18.34,408700,0
2006-10-30,18.4,18.67,18.11,18.55,497100,0
2006-10-31,18.64,19.59,18.17,18.6,1001400,0
2006-11-01,18.95,19.16,18.7,18.91,1086700,0
2006-11-02,18.55,18.79,18.5,18.63,745100,0
2006-11-03,18.61,18.88,18.56,18.78,470600,0
2006-11-06,18.75,19,18.72,18.9,440700,0
2006-11-07,18.69,19.11,18.69,18.96,525600,0
2006-11-08,18.75,19.39,18.75,19.25,560600,0
2006-11-09,19.28,19.37,19.15,19.3,336900,0
2006-11-10,19.18,19.48,19.18,19.45,391700,0
2006-11-13,19.5,19.79,19.45,19.7,664700,0
2006-11-14,19.65,19.91,19.5,19.91,551000,0
2006-11-15,19.82,20.21,19.71,20.21,777200,0
2006-11-16,19.95,20.27,19.95,20.2,1156600,0
2006-11-17,20.11,20.3,20,20.19,556200,0
2006-11-20,20.06,20.1,19.7,19.81,868100,0
2006-11-21,19.75,19.83,19.6,19.74,360100,0
2006-11-22,19.7,19.75,19.53,19.7,333300,0
2006-11-24,19.35,19.62,19.33,19.5,447300,0
2006-11-27,19.38,19.49,18.53,18.63,1385200,0
2006-11-28,18.38,18.98,18.38,18.7,1072600,0
2006-11-29,18.83,19.55,18.83,19.41,1388900,0
2006-11-30,19.3,19.5,19.14,19.28,787200,0
2006-12-01,19.15,19.38,18.93,19.27,513500,0
2006-12-04,19.23,19.56,19.23,19.45,497100,0
2006-12-05,19.32,19.68,19.27,19.65,375300,0
2006-12-06,19.62,20.06,19.45,19.91,828300,0
2006-12-07,20.19,21.4,20.19,20.75,1397300,0
2006-12-08,20.4,20.78,20.3,20.59,603900,0
2006-12-11,20.58,20.76,20.45,20.63,257000,0
2006-12-12,20.43,20.44,19.82,19.97,725500,0
2006-12-13,20.04,20.35,20.03,20.31,187100,0
2006-12-14,20.29,20.75,20.28,20.48,262800,0
2006-12-15,20.49,20.75,20.11,20.17,640200,0
2006-12-18,20.1,20.29,19.78,19.85,328900,0
2006-12-19,19.77,20.04,19.65,19.92,305700,0
2006-12-20,19.98,20.05,19.8,19.92,219300,0
2006-12-21,19.95,20.12,19.68,19.86,197500,0
2006-12-22,19.82,19.94,19.6,19.74,248800,0
2006-12-26,19.6,19.93,19.45,19.86,254200,0
2006-12-27,20,20.37,20,20.31,338100,0
2006-12-28,20.24,20.32,19.94,19.95,433200,0
2006-12-29,19.95,20.15,19.75,19.79,279000,0
2007-01-03,19.92,20.37,19.92,20.32,923700,0
2007-01-04,20.35,20.77,20,20.7,615200,0
2007-01-05,19.92,20.67,19.92,20.38,333500,0
2007-01-08,20.2,20.31,19.9,20.29,394300,0
2007-01-09,20.25,20.53,20.23,20.49,273900,0
2007-01-10,20.36,20.7,20.26,20.63,237000,0
2007-01-11,20.73,21.09,20.64,20.9,238400,0
2007-01-12,20.86,21.11,20.81,21.03,230100,0
2007-01-16,21.13,21.38,21.03,21.17,513900,0
2007-01-17,21.17,21.33,20.94,21.12,394900,0
2007-01-18,21.11,21.12,20.64,20.7,215100,0
2007-01-19,20.59,20.65,20.3,20.58,170400,0
2007-01-22,20.62,20.73,20.35,20.63,166900,0
2007-01-23,20.6,21.07,20.39,20.76,344200,0
2007-01-24,20.95,21.27,20.88,21.13,428400,0
2007-01-25,21.13,21.25,20.86,21.07,350800,0
2007-01-26,21.06,21.42,21,21.33,272200,0
2007-01-29,21.48,22.06,21.42,21.82,658100,0
2007-01-30,21.94,21.95,21.59,21.8,484600,0
2007-01-31,21.75,22.05,21.53,21.86,488400,0
2007-02-01,21.96,22.54,21.96,22.49,369500,0
2007-02-02,22.58,22.61,22.15,22.3,802100,0
2007-02-05,22.49,22.65,22.09,22.65,621000,0
2007-02-06,21.75,22.09,21.21,21.83,1542300,0
2007-02-07,21.96,22.42,21.81,22.21,607500,0
2007-02-08,22.1,22.32,21.94,22.17,505500,0
2007-02-09,22.13,22.2,21.88,22.04,302300,0
2007-02-12,22.14,22.14,21.61,21.79,394400,0
2007-02-13,21.76,22.08,21.76,22.02,323792,0
2007-02-14,21.98,22.2,21.76,22.1,374928,0
2007-02-15,22.05,22.18,21.85,21.85,564000,0
2007-02-16,21.77,21.88,21.58,21.78,572500,0
2007-02-20,21.6,22.11,21.54,22.02,362900,0
2007-02-21,21.84,22.08,21.8,21.87,457500,0
2007-02-22,21.87,22.05,21.79,22.02,255700,0
2007-02-23,21.86,22.29,21.73,22.24,579600,0
2007-02-26,22.3,22.5,21.91,22.13,721283,0
2007-02-27,21.33,22.11,20.05,21,690300,0
2007-02-28,20.92,21.38,20.31,21.16,677900,0
2007-03-01,20.77,21.22,20.45,20.98,404445,0
2007-03-02,20.89,21.16,20.55,20.7,364700,0
2007-03-05,19.95,20.32,19.44,20.01,1101500,0
2007-03-06,20.1,20.96,20,20.7,513300,0
2007-03-07,20.54,21.06,20.49,20.8,626600,0
2007-03-08,20.77,21.52,20.77,21.41,1155000,0
2007-03-09,21.52,22.37,21.46,22.05,1763000,0
2007-03-12,22.18,22.73,22.08,22.47,844500,0
2007-03-13,22.11,22.42,22,22.19,617800,0
2007-03-14,22.13,22.58,21.99,22.48,541200,0
2007-03-15,22.42,23.01,22.42,22.83,697064,0
2007-03-16,22.78,22.78,22.36,22.56,814000,0
2007-03-19,22.8,23.19,22.8,23.16,877400,0
2007-03-20,23.16,23.51,23.07,23.19,625500,0
2007-03-21,23.29,23.7,23.16,23.64,538000,0
2007-03-22,23.78,24,23.55,23.76,397600,0
2007-03-23,23.5,23.78,23.47,23.52,438600,0
2007-03-26,23.45,23.6,23.14,23.54,364300,0
2007-03-27,23.42,23.64,23.25,23.58,348800,0
2007-03-28,23.43,23.54,23.25,23.38,704100,0
2007-03-29,23.41,23.97,23.27,23.86,648500,0
2007-03-30,23.88,24,23.66,23.95,717300,0
2007-04-02,24.1,24.4,23.72,24.3,568000,0
2007-04-03,24.45,24.73,24.27,24.38,717100,0
2007-04-04,24.44,25.16,24.38,25.14,928700,0
2007-04-05,25.06,25.07,24.86,24.96,307200,0
2007-04-09,25,25.14,24.84,25.08,507100,0
2007-04-10,25.01,25.43,25.01,25.39,437900,0
2007-04-11,25.32,25.45,25.15,25.3,352000,0
2007-04-12,25.16,25.55,24.96,25.54,321600,0
2007-04-13,25.6,25.73,25.29,25.46,689500,0
2007-04-16,25.74,25.98,25.59,25.89,514800,0
2007-04-17,25.83,26.23,25.68,25.76,503500,0
2007-04-18,25.62,25.76,25.32,25.39,682100,0
2007-04-19,25.13,25.28,24.82,25.07,538300,0
2007-04-20,25.07,26.06,25.07,25.64,637900,0
2007-04-23,25.67,25.75,25.44,25.55,186500,0
2007-04-24,25.66,25.7,25.07,25.23,445700,0
2007-04-25,25.4,25.57,25.06,25.37,723200,0
2007-04-26,25.29,25.69,25.29,25.67,311700,0
2007-04-27,25.65,25.74,25.5,25.5,287900,0
2007-04-30,25.58,25.78,25.22,25.23,420500,0
2007-05-01,25.18,25.3,24.93,25.29,406300,0
2007-05-02,25.37,26,25.37,25.98,448500,0
2007-05-03,25.9,26.09,25.37,25.64,511844,0
2007-05-04,25.78,27.74,25.78,27.67,1475526,0
2007-05-07,26.85,27.6,26,27.01,1367100,0
2007-05-08,26.7,27.35,26.69,27.23,777200,0
2007-05-09,27.04,27.51,26.84,27.4,525400,0
2007-05-10,27.2,27.24,26.6,26.62,337900,0
2007-05-11,26.75,27.11,26.5,26.88,337200,0
2007-05-14,26.75,26.85,26.47,26.63,336352,0
2007-05-15,26.51,26.88,26.25,26.32,417070,0
2007-05-16,26.52,27.25,26.48,27.25,474700,0
2007-05-17,27.05,27.45,26.85,27.33,1152500,0
2007-05-18,27.35,27.73,26.74,27.66,751900,0
2007-05-21,27.55,28,27.25,27.8,643700,0
2007-05-22,27.8,28.05,27.25,28,354132,0
2007-05-23,28.05,28.44,27.65,28.22,466500,0
2007-05-24,28.1,28.1,26.91,27,575400,0
2007-05-25,27.15,27.25,26.71,26.89,700600,0
2007-05-29,27.04,27.45,27.03,27.3,760300,0
2007-05-30,27.05,27.37,27.05,27.21,908400,0
2007-05-31,27.25,27.76,27.25,27.56,577000,0
2007-06-01,27.35,27.8,27.23,27.56,892700,0
2007-06-04,27.56,27.65,27.26,27.52,590300,0
2007-06-05,27.39,27.48,27.04,27.17,531048,0
2007-06-06,26.97,27.04,26.45,26.8,701291,0
2007-06-07,26.8,26.86,26.15,26.15,569040,0
2007-06-08,26.29,26.69,26.17,26.57,498800,0
2007-06-11,26.41,26.49,26.15,26.47,411100,0
2007-06-12,26.2,26.4,25.65,25.68,622061,0
2007-06-13,25.87,26.59,25.73,26.48,521700,0
2007-06-14,26.3,26.78,26.16,26.52,425600,0
2007-06-15,26.93,26.97,26.53,26.61,708500,0
2007-06-18,26.15,26.25,25.92,26.1,388800,0
2007-06-19,25.86,25.86,25.41,25.62,668200,0
2007-06-20,25.72,25.75,24.93,24.93,634100,0
2007-06-21,24.64,25.3,24.47,24.9,994700,0
2007-06-22,24.8,24.93,24.03,24.03,1555900,0
2007-06-25,23.98,24.45,23.64,24.07,870000,0
2007-06-26,24.28,24.42,23.97,24.08,524600,0
2007-06-27,23.72,24.43,23.57,24.35,1086000,0
2007-06-28,24.5,25.39,24.41,24.86,1120300,0
2007-06-29,24.99,25.03,24.43,24.59,702900,0
2007-07-02,24.24,24.91,24.21,24.57,906300,0
2007-07-03,24.6,24.79,24.56,24.56,1296600,0
2007-07-05,24.68,24.71,24.25,24.45,1081400,0
2007-07-06,24.54,24.77,24.46,24.55,1126700,0
2007-07-09,24.52,24.91,24.52,24.82,601500,0
2007-07-10,24.59,24.99,24.36,24.36,496700,0
2007-07-11,24.39,24.72,24.3,24.61,594300,0
2007-07-12,24.75,24.82,24.58,24.68,604900,0
2007-07-13,24.65,24.73,24.56,24.64,272200,0
2007-07-16,24.52,24.52,24.09,24.14,476200,0
2007-07-17,24.13,24.45,24.13,24.23,513000,0
2007-07-18,23.96,24.18,23.75,24.16,428100,0
2007-07-19,24.5,24.69,24.41,24.46,527000,0
2007-07-20,24.41,24.45,23.83,24.08,756000,0
2007-07-23,24.16,24.47,24.01,24.17,313000,0
2007-07-24,23.78,23.89,22.94,23.02,674400,0
2007-07-25,23.14,23.38,22.79,23.1,779400,0
2007-07-26,22.72,22.9,21.79,22.25,810400,0
2007-07-27,22.15,22.28,21.64,21.9,945000,0
2007-07-30,21.87,22.43,21.56,22.13,1066000,0
2007-07-31,20.62,21.99,19.98,20.93,2360100,0
2007-08-01,20.82,21.76,20.47,21.66,1383300,0
2007-08-02,21.66,22.38,21.66,22.38,1639800,0
2007-08-03,22.38,22.41,21.53,21.67,1226900,0
2007-08-06,21.67,22.91,21.13,22.85,1562000,0
2007-08-07,22.6,23.79,22.56,23.66,1490300,0
2007-08-08,23.94,24.54,23.82,24.32,2069600,0
2007-08-09,24.32,24.45,23.22,23.9,1551900,0
2007-08-10,23.43,23.7,22.4,23.06,1675500,0
2007-08-13,23.45,24.01,22.35,22.54,885800,0
2007-08-14,22.48,23.07,22.48,22.63,607300,0
2007-08-15,22.71,23.19,22.14,22.23,579900,0
2007-08-16,22.29,22.71,20.83,21.65,1456900,0
2007-08-17,21.65,23.44,21.65,23,1226281,0
2007-08-20,22.96,23.24,22.34,22.51,641300,0
2007-08-21,22.41,22.73,22.23,22.26,536700,0
2007-08-22,22.34,22.62,22.18,22.37,608500,0
2007-08-23,22.48,22.49,21.59,21.68,899000,0
2007-08-24,21.69,22.32,21.55,22.14,849100,0
2007-08-27,21.96,22.39,21.79,22.17,426700,0
2007-08-28,22.06,22.22,21.82,21.84,437500,0
2007-08-29,22,22.32,21.61,22.2,427600,0
2007-08-30,22,22.36,21.79,21.88,524400,0
2007-08-31,21.88,22.33,21.72,22.11,511100,0
2007-09-04,22.01,22.55,21.9,22.17,654300,0
2007-09-05,21.95,22.09,21.75,21.85,386200,0
2007-09-06,21.82,22.21,21.53,22.2,413600,0
2007-09-07,21.89,22.06,21.62,21.85,625900,0
2007-09-10,21.92,22.03,21.02,21.62,497400,0
2007-09-11,21.8,22.57,21.68,22.45,672100,0
2007-09-12,22.45,22.66,22.27,22.39,659000,0
2007-09-13,22.56,22.95,22.2,22.56,807700,0
2007-09-14,22.29,23.07,21.9,22.93,660600,0
2007-09-17,22.9,22.9,21.95,22.28,873300,0
2007-09-18,22.52,23.08,22.04,23.04,720700,0
2007-09-19,23.34,24.08,23.12,23.14,993500,0
2007-09-20,23.17,23.59,22.88,23.54,592800,0
2007-09-21,23.76,24.08,23.57,23.74,1836100,0
2007-09-24,23.87,24.29,23.59,23.87,1077200,0
2007-09-25,23.81,24.28,23.57,23.96,1009400,0
2007-09-26,24.13,25.05,24.11,24.91,738500,0
2007-09-27,24.8,25.07,24.55,25.04,644400,0
2007-09-28,24.94,24.95,24.31,24.46,800500,0
2007-10-01,24.41,25.29,24.41,25.27,486700,0
2007-10-02,25.39,25.56,25.1,25.53,429500,0
2007-10-03,25.34,25.55,25.05,25.55,597700,0
2007-10-04,25.73,25.73,24.92,25.12,419400,0
2007-10-05,25.41,26.08,25.33,25.75,389900,0
2007-10-08,25.69,26.83,25.53,25.7,327500,0
2007-10-09,25.7,26.09,25.31,25.91,399900,0
2007-10-10,25.93,26.1,25.74,25.96,245700,0
2007-10-11,26.17,26.37,25.52,25.81,426500,0
2007-10-12,25.88,26.29,25.77,25.86,224000,0
2007-10-15,25.78,25.78,24.98,25.28,440400,0
2007-10-16,25.35,25.8,25.32,25.41,249400,0
2007-10-17,25.76,25.87,25.13,25.65,280000,0
2007-10-18,25.6,26.07,25.52,25.94,373700,0
2007-10-19,25.88,25.88,24.55,24.65,764500,0
2007-10-22,24.61,24.64,24.01,24.29,1053200,0
2007-10-23,24.56,24.58,24.07,24.23,1022000,0
2007-10-24,24.11,24.66,23.73,24.62,488100,0
2007-10-25,24.73,24.95,24.32,24.72,327200,0
2007-10-26,25,25.58,24.86,25.5,351800,0
2007-10-29,25.73,25.85,24.96,25.36,2105400,0
2007-10-30,24.92,24.92,20.5,22.08,4119700,0
2007-10-31,21.81,22.37,20.82,21.9,1622600,0
2007-11-01,21.51,21.74,20.85,20.92,1481500,0
2007-11-02,21.05,21.6,20.9,21.42,1190900,0
2007-11-05,22.06,22.06,21.1,21.35,1468500,0
2007-11-06,21.57,22.14,21.4,21.81,2379000,0
2007-11-07,21.55,21.71,21.06,21.52,2078800,0
2007-11-08,21.71,21.71,20.31,20.95,1646100,0
2007-11-09,20.84,20.9,19.05,19.33,2347300,0
2007-11-12,19.2,20.22,18.97,19.37,1406665,0
2007-11-13,19.46,19.74,19.37,19.61,855000,0
2007-11-14,19.64,19.82,19.39,19.5,790400,0
2007-11-15,19.4,19.6,18.75,19.26,1414800,0
2007-11-16,19.3,19.6,18.9,19.49,1011600,0
2007-11-19,19.28,19.35,18.6,18.66,1032900,0
2007-11-20,18.64,18.95,17.76,18.05,1668500,0
2007-11-21,17.68,18.35,17.25,18.18,1684900,0
2007-11-23,18.39,18.63,18.2,18.57,252700,0
2007-11-26,18.56,18.56,17.79,17.79,1147800,0
2007-11-27,17.96,18.45,17.83,18.34,1037200,0
2007-11-28,18.54,18.85,18.43,18.65,924300,0
2007-11-29,18.6,18.92,18.4,18.78,630200,0
2007-11-30,19.08,19.24,18.78,18.89,660200,0
2007-12-03,18.77,18.77,18.24,18.29,688640,0
2007-12-04,17.97,18.19,17.88,18,672500,0
2007-12-05,18.31,18.75,18.27,18.58,471500,0
2007-12-06,18.48,18.89,18.48,18.77,559316,0
2007-12-07,18.88,18.9,18.49,18.73,514600,0
2007-12-10,18.78,18.86,18.65,18.85,263700,0
2007-12-11,18.89,18.97,17.62,17.87,673501,0
2007-12-12,18.24,18.41,17.48,17.75,528680,0
2007-12-13,17.55,17.69,17.33,17.5,481700,0
2007-12-14,17.23,17.35,16.34,16.38,902100,0
2007-12-17,16.27,16.72,16.1,16.42,1235300,0
2007-12-18,16.71,17.16,16.59,17.13,552000,0
2007-12-19,17.2,17.48,16.96,17.33,873900,0
2007-12-20,17.56,18.01,17.46,17.95,744900,0
2007-12-21,18.27,18.45,18.07,18.34,1183300,0
2007-12-24,18.42,18.5,18.19,18.42,241500,0
2007-12-26,18.24,18.42,18.12,18.35,270600,0
2007-12-27,18.24,18.34,17.69,17.71,211486,0
2007-12-28,17.75,18.11,17.75,17.89,270800,0
2007-12-31,17.91,17.91,17.34,17.56,344100,0
2008-01-02,17.44,17.53,17.01,17.14,466100,0
2008-01-03,17.16,17.22,16.83,16.83,463300,0
2008-01-04,16.64,16.64,15.85,15.98,614300,0
2008-01-07,16.09,16.82,16.03,16.51,873600,0
2008-01-08,16.66,17.3,16.64,16.79,1065900,0
2008-01-09,16.71,16.73,15.7,16.24,1009100,0
2008-01-10,16.05,16.86,15.92,16.68,692400,0
2008-01-11,16.38,16.47,16.04,16.08,341000,0
2008-01-14,16.16,16.31,15.93,16,449400,0
2008-01-15,15.85,15.99,15.46,15.61,639300,0
2008-01-16,15.73,16.15,15.56,15.62,880000,0
2008-01-17,16.2,16.4,15.33,15.4,976100,0
2008-01-18,15.49,15.49,14.54,14.72,1303600,0
2008-01-22,14.25,14.82,13.84,14.49,740300,0
2008-01-23,14.12,14.81,13.75,14.55,955900,0
2008-01-24,14.6,14.75,14.25,14.37,1031232,0
2008-01-25,14.5,14.75,14.12,14.36,1019900,0
2008-01-28,14.32,14.5,14.01,14.43,879500,0
2008-01-29,14.57,15.1,14.38,15.01,683300,0
2008-01-30,14.88,15.3,14.73,14.75,533100,0
2008-01-31,14.74,15.06,14.38,14.83,593500,0
2008-02-01,14.95,15.21,14.61,15.2,563472,0
2008-02-04,15.2,15.2,14.64,15,528500,0
2008-02-05,14.75,15.03,14.65,14.8,489000,0
2008-02-06,15.05,15.05,14.61,14.77,1221243,0
2008-02-07,15.75,17.42,15.6,17.25,1449801,0
2008-02-08,17.19,17.25,16.63,16.7,1173462,0
2008-02-11,16.6,16.75,16.09,16.59,875300,0
2008-02-12,16.6,17.57,16.5,17.43,600946,0
2008-02-13,17.61,18.53,17.56,18.53,1438560,0
2008-02-14,18.52,18.66,17.81,17.92,639909,0
2008-02-15,17.85,18.14,17.61,18.1,695400,0
2008-02-19,18.28,18.52,18,18.14,1542400,0
2008-02-20,18.03,19,17.88,18.97,810800,0
2008-02-21,18.7,19.19,18.68,18.86,996900,0
2008-02-22,18.97,19.12,18.73,19.01,705945,0
2008-02-25,18.85,19.4,18.81,19.37,541000,0
2008-02-26,19.38,20.13,19.11,19.91,925724,0
2008-02-27,19.8,20.05,19.22,19.52,713189,0
2008-02-28,19.39,19.67,18.86,19.4,526895,0
2008-02-29,19.2,19.37,18.69,18.91,686400,0
2008-03-03,18.91,19.4,18.68,19.22,612700,0
2008-03-04,18.98,19.67,18.87,19.56,793800,0
2008-03-05,19.71,19.78,19.25,19.5,545200,0
2008-03-06,19.36,19.53,18.95,19.01,763586,0
2008-03-07,18.7,18.99,18.25,18.45,881961,0
2008-03-10,18.37,18.37,17.65,17.98,1145700,0
2008-03-11,18.63,19.19,18.4,19.19,719800,0
2008-03-12,19.33,20,18.95,19.67,976500,0
2008-03-13,19.4,20.14,19.18,20.05,664889,0
2008-03-14,20.09,20.11,19.13,19.54,901106,0
2008-03-17,19,19.41,18.51,18.99,638900,0
2008-03-18,19.28,19.94,19.07,19.94,783056,0
2008-03-19,19.9,20.1,19.55,19.55,606126,0
2008-03-20,19.68,20.52,19.3,20.27,1637300,0
2008-03-24,20.31,21.29,20.3,21.21,668200,0
2008-03-25,21.18,21.18,20.79,21.06,922400,0
2008-03-26,20.79,20.82,20.08,20.5,1265904,0
2008-03-27,20.58,20.61,20,20.1,540300,0
2008-03-28,20.08,20.16,19.11,19.25,1200500,0
2008-03-31,19.25,19.56,18.85,19.34,1072316,0
2008-04-01,19.53,19.97,19.5,19.97,603900,0
2008-04-02,20.07,20.71,20.06,20.34,457900,0
2008-04-03,20.24,20.72,20.19,20.68,310100,0
2008-04-04,20.66,20.95,20.37,20.76,302500,0
2008-04-07,20.9,21.1,20.65,20.72,349100,0
2008-04-08,20.61,21.06,20.57,20.89,417000,0
2008-04-09,20.91,21,19.86,20.06,613400,0
2008-04-10,20.02,21.27,20.02,21.12,569700,0
2008-04-11,20.87,20.93,20.06,20.09,460300,0
2008-04-14,20.09,20.92,19.97,20.33,553194,0
2008-04-15,20.38,21.05,20.22,20.92,413437,0
2008-04-16,21.12,22.56,21.12,22.31,930992,0
2008-04-17,22.14,22.26,21.54,21.69,411966,0
2008-04-18,22.06,22.54,21.88,22.35,489813,0
2008-04-21,22.09,22.16,21.75,21.92,423434,0
2008-04-22,21.8,21.82,21.26,21.42,614195,0
2008-04-23,21.5,21.72,21.41,21.65,505065,0
2008-04-24,21.71,22.65,21.68,22.41,456051,0
2008-04-25,22.55,23.04,22.21,22.94,316177,0
2008-04-28,22.95,23.18,22.57,22.62,375411,0
2008-04-29,22.67,22.77,22.05,22.16,569938,0
2008-04-30,22.3,23.56,22.26,22.92,521763,0
2008-05-01,22.79,23.39,22.46,23.08,602036,0
2008-05-02,23.25,23.35,22.97,23.12,513825,0
2008-05-05,23.12,23.58,23.11,23.47,790412,0
2008-05-06,23.32,23.55,22.62,23.3,553057,0
2008-05-07,23.37,24.24,23.31,23.69,1026266,0
2008-05-08,24.66,24.8,23.94,24.11,785247,0
2008-05-09,23.9,24.01,23.29,23.88,625628,0
2008-05-12,23.41,23.55,22.54,23.48,1041330,0
2008-05-13,23.68,24.28,23.12,24,605979,0
2008-05-14,23.89,24.06,23.43,23.52,493787,0
2008-05-15,23.39,23.48,22.93,23.27,499048,0
2008-05-16,23.48,23.51,22.41,22.46,764162,0
2008-05-19,22.73,22.73,22.3,22.4,683541,0
2008-05-20,22.27,22.49,21.8,22.13,561478,0
2008-05-21,22.26,22.58,21.55,21.72,416097,0
2008-05-22,21.61,22.15,21.52,21.62,342801,0
2008-05-23,21.47,21.62,21.15,21.29,461186,0
2008-05-27,21.2,22,21.2,21.71,352556,0
2008-05-28,21.74,21.99,21.2,21.5,357028,0
2008-05-29,21.39,22.16,21.39,21.81,506785,0
2008-05-30,21.75,22.2,21.51,21.79,1205213,0
2008-06-02,21.63,21.86,21.15,21.49,553355,0
2008-06-03,21.62,22.12,21.43,21.73,1557867,0
2008-06-04,21.58,22.74,21.53,22.44,665936,0
2008-06-05,22.58,23.35,22.27,23.35,978242,0
2008-06-06,23.04,23.3,22.21,22.3,682345,0
2008-06-09,22.3,22.35,21.7,21.95,486209,0
2008-06-10,21.83,22.08,21.5,21.84,597167,0
2008-06-11,21.74,21.75,20.95,21.02,566283,0
2008-06-12,21.18,21.49,20.87,21.2,678920,0
2008-06-13,21.47,21.61,21.17,21.51,388538,0
2008-06-16,21.4,21.51,20.94,21.47,639404,0
2008-06-17,21.67,21.88,21.31,21.5,429089,0
2008-06-18,21.4,22.17,21.26,21.8,531269,0
2008-06-19,21.78,22.36,21.32,22.36,681230,0
2008-06-20,22.18,22.2,21.24,21.49,1007620,0
2008-06-23,21.64,21.77,21.11,21.13,256947,0
2008-06-24,20.88,21.32,20.31,20.84,474488,0
2008-06-25,20.9,21.78,20.87,21.63,611031,0
2008-06-26,21.33,21.33,20.71,20.79,527468,0
2008-06-27,20.85,21.02,20.4,20.85,809345,0
2008-06-30,20.6,21.08,20.39,20.72,690854,0
2008-07-01,20.6,20.6,19.91,20.05,884271,0
2008-07-02,20.21,20.32,19.54,19.57,488679,0
2008-07-03,19.58,20.02,19.2,19.74,302226,0
2008-07-07,19.81,20.06,19.25,19.64,1130430,0
2008-07-08,19.6,20.05,19.33,19.98,586782,0
2008-07-09,19.8,20.08,19.64,19.75,544513,0
2008-07-10,19.78,20.37,19.37,20.33,855847,0
2008-07-11,20.12,20.76,19.58,20.71,909884,0
2008-07-14,20.99,21.02,20.26,20.31,706826,0
2008-07-15,20.15,20.66,19.54,20.43,525595,0
2008-07-16,20.54,21.35,20.2,21.3,425259,0
2008-07-17,21.33,21.43,21.01,21.42,600530,0
2008-07-18,21.41,21.73,21.14,21.58,385895,0
2008-07-21,21.68,21.88,21.4,21.59,252501,0
2008-07-22,21.49,22.33,21.26,22.28,462404,0
2008-07-23,22.26,22.44,21.88,22.13,398124,0
2008-07-24,21.89,22.37,21.89,22.37,462968,0
2008-07-25,22.57,23.23,22.45,22.69,471638,0
2008-07-28,22.58,22.75,22.05,22.2,202247,0
2008-07-29,22.18,23.44,22.18,23.34,424199,0
2008-07-30,23.26,25.42,23.26,25.06,1405526,0
2008-07-31,25.2,25.43,24.35,24.36,701864,0
2008-08-01,24.52,24.52,22.8,23.7,1009518,0
2008-08-04,23.86,24.92,22.84,24.7,1015033,0
2008-08-05,24.62,25.41,24.27,25.02,881844,0
2008-08-06,24.91,25,24.41,24.92,521193,0
2008-08-07,24.72,26,24.21,25.69,1017378,0
2008-08-08,25.51,26.67,25.51,26.46,981990,0
2008-08-11,26.46,27.64,26.14,27.28,772143,0
2008-08-12,27.36,27.44,26.77,26.99,742144,0
2008-08-13,27.1,27.83,27,27.63,1088934,0
2008-08-14,27.63,27.75,27.17,27.49,576155,0
2008-08-15,27.68,28.15,27.37,27.62,989801,0
2008-08-18,27.82,28.39,27.55,27.81,792669,0
2008-08-19,27.56,27.88,26.96,27.28,503631,0
2008-08-20,27.34,27.65,26.63,26.93,735660,0
2008-08-21,25.4,26.78,23.11,26.33,729506,0
2008-08-22,26.44,27.25,26.34,26.78,429055,0
2008-08-25,26.6,26.6,25.85,25.93,321670,0
2008-08-26,26.03,26.42,25.96,26.36,314651,0
2008-08-27,26.33,27.07,26.11,26.93,609603,0
2008-08-28,27.12,27.3,26.89,27.17,820574,0
2008-08-29,27.02,27.02,26.34,26.41,451186,0
2008-09-02,26.73,27.47,26.66,26.72,645298,0
2008-09-03,26.72,27.24,26.55,26.88,622535,0
2008-09-04,26.86,26.86,26.17,26.57,781204,0
2008-09-05,26.31,26.52,25.8,25.82,658861,0
2008-09-08,26.67,26.9,26.15,26.49,815570,0
2008-09-09,25.16,25.16,23.6,23.6,1564257,0
2008-09-10,23.6,24.7,23.55,24.2,867387,0
2008-09-11,23.72,24.37,23.22,24.23,952153,0
2008-09-12,23.98,24.06,23.66,23.78,873113,0
2008-09-15,23.04,24.02,22.85,23.68,1103689,0
2008-09-16,23.12,24.16,22.88,24.02,881481,0
2008-09-17,23.41,23.79,22.75,22.9,753867,0
2008-09-18,23.32,23.72,21.44,23.52,1599824,0
2008-09-19,24.93,27.3,24.16,25,1470673,0
2008-09-22,24.45,25.38,24.17,24.29,587110,0
2008-09-23,24.25,24.43,23.21,23.51,511954,0
2008-09-24,23.55,23.66,22.71,22.98,779354,0
2008-09-25,23.09,24.34,22.99,24.02,895116,0
2008-09-26,23.58,24,23.18,23.86,816342,0
2008-09-29,23.5,23.89,22.13,22.18,962568,0
2008-09-30,22.69,23.73,22.2,22.68,1024452,0
2008-10-01,22.74,22.8,20.93,21.05,2188054,0
2008-10-02,21.14,21.2,19.25,19.34,1232876,0
2008-10-03,19.77,20.47,19.46,19.72,1415011,0
2008-10-06,19.23,19.3,17.55,18.6,1549786,0
2008-10-07,19.22,19.35,17.7,17.84,1124145,0
2008-10-08,17.26,18.69,16.53,17.87,993832,0
2008-10-09,18.2,19.02,17.24,17.24,1291825,0
2008-10-10,15.81,18.02,15.54,17.61,1703115,0
2008-10-13,18.33,20.34,18.08,20.34,884824,0
2008-10-14,21.21,21.66,18.44,19.23,987028,0
2008-10-15,19.2,19.2,17.44,17.44,703606,0
2008-10-16,17.56,18.72,16.68,18.55,1233780,0
2008-10-17,17.92,19.54,17.24,18.15,955116,0
2008-10-20,18.37,18.65,17.73,18.62,692952,0
2008-10-21,18.46,18.82,17.61,17.8,574342,0
2008-10-22,17.22,17.75,16.44,16.91,613984,0
2008-10-23,17.02,17.48,15.69,16.64,765371,0
2008-10-24,15.98,16.47,15.21,16.22,1216570,0
2008-10-27,15.85,16.62,15.5,15.67,1205659,0
2008-10-28,16.06,16.66,15.23,16.66,1049812,0
2008-10-29,16.72,17.01,16.18,16.38,1205213,0
2008-10-30,16.8,17.89,16.6,17.53,1294949,0
2008-10-31,17.62,18.75,17.44,18.4,1051892,0
2008-11-03,18.01,19.33,18.01,19.1,880002,0
2008-11-04,19.54,19.59,18.74,19.38,677407,0
2008-11-05,19.07,19.34,17.46,17.56,823084,0
2008-11-06,17.37,17.43,16.82,16.91,452621,0
2008-11-07,17.02,17.54,16.81,17.21,307347,0
2008-11-10,17.71,17.83,16.27,16.44,623963,0
2008-11-11,16.3,16.3,15.28,15.87,865921,0
2008-11-12,15.5,15.52,14.51,14.59,672746,0
2008-11-13,14.68,17.16,14.68,17.16,1383176,0
2008-11-14,17.14,17.25,15.67,15.78,1105277,0
2008-11-17,15.68,16.37,15.47,16,868017,0
2008-11-18,15.95,15.99,14.58,15.1,1038794,0
2008-11-19,15.03,15.11,13.69,13.75,1019722,0
2008-11-20,13.57,14.66,13.17,13.53,1416142,0
2008-11-21,14.08,14.73,13.07,14.51,1205099,0
2008-11-24,14.51,14.85,13.94,14.38,2021429,0
2008-11-25,14.71,15.26,14.13,14.6,1327731,0
2008-11-26,14.09,15.37,13.94,15.37,1472495,0
2008-11-28,15.17,15.37,14.81,15.36,208448,0
2008-12-01,14.6,15.36,14.28,14.82,1581520,0
2008-12-02,15.09,15.67,14.71,15.64,1286427,0
2008-12-03,14.94,16.43,14.94,16.29,823456,0
2008-12-04,15.96,16.9,15.21,15.87,739683,0
2008-12-05,15.61,16.07,14.62,16.07,1033797,0
2008-12-08,16.5,17.03,16.38,16.91,850341,0
2008-12-09,16.73,17.09,16.01,16.13,1122856,0
2008-12-10,16.37,17.17,16.22,16.61,800371,0
2008-12-11,16.54,16.98,15.78,15.96,848998,0
2008-12-12,15.64,16.16,15.37,16.11,640979,0
2008-12-15,16.16,16.38,15.5,15.87,470431,0
2008-12-16,16.08,17.33,15.97,17.29,877022,0
2008-12-17,16.98,18,16.81,17.76,688000,0
2008-12-18,17.93,18.21,17.13,17.71,722254,0
2008-12-19,18,18.21,17.45,17.62,1071629,0
2008-12-22,17.54,17.72,16.84,17.3,579272,0
2008-12-23,17.38,17.78,17.11,17.25,310393,0
2008-12-24,17.16,17.46,16.97,17.14,192888,0
2008-12-26,17.28,17.52,17.02,17.47,273181,0
2008-12-29,17.36,17.36,16.44,16.74,661977,0
2008-12-30,16.93,17.28,16.91,17.2,459894,0
2008-12-31,17.02,18.05,17.02,17.83,699854,0
2009-01-02,18.13,18.55,17.85,18.47,369764,0
2009-01-05,18.35,18.45,17.61,17.8,783620,0
2009-01-06,17.97,18.35,17.69,18.19,575752,0
2009-01-07,17.79,18.21,16.55,17.28,1494756,0
2009-01-08,16.99,17.66,16.53,17.24,890369,0
2009-01-09,17.18,17.36,16.12,16.29,1045605,0
2009-01-12,16.43,16.59,16.25,16.43,494001,0
2009-01-13,16.36,16.68,16.21,16.52,365612,0
2009-01-14,16.13,16.17,15.28,15.39,590394,0
2009-01-15,14.71,15.5,14.51,15.32,1485987,0
2009-01-16,15.46,15.67,14.15,14.88,1770660,0
2009-01-20,14.79,15.04,13.95,14.33,987972,0
2009-01-21,14.58,15.02,14.46,14.95,576064,0
2009-01-22,14.43,15.13,14.43,14.73,449748,0
2009-01-23,14.33,14.81,14.11,14.51,422318,0
2009-01-26,14.68,15.14,14.47,14.73,457152,0
2009-01-27,14.79,14.94,14.57,14.72,338783,0
2009-01-28,14.78,15.1,14.54,15,986180,0
2009-01-29,15,15,14.49,14.49,387543,0
2009-01-30,14.39,14.86,14.11,14.16,347785,0
2009-02-02,13.89,14.72,13.76,14.6,501368,0
2009-02-03,14.61,14.84,14.16,14.74,565151,0
2009-02-04,14.74,15.46,14.65,14.96,759108,0
2009-02-05,13.36,13.49,10.79,11.13,4482959,0
2009-02-06,11.15,11.8,10.78,11.72,2700173,0
2009-02-09,11.55,11.76,11.32,11.7,3425630,0
2009-02-10,11.65,11.94,10.95,11.01,924016,0
2009-02-11,11.03,11.5,10.87,11.11,741941,0
2009-02-12,10.94,11.55,10.8,11.51,821329,0
2009-02-13,11.56,11.66,11.32,11.51,853311,0
2009-02-17,11,11.31,11,11.13,957319,0
2009-02-18,11.25,11.31,10.93,11,688357,0
2009-02-19,11.09,11.1,10.48,10.67,740934,0
2009-02-20,10.52,10.59,10.24,10.41,450622,0
2009-02-23,10.37,10.5,9.99,10.06,728520,0
2009-02-24,10.24,10.45,10,10.39,752971,0
2009-02-25,10.29,10.29,9.78,10,465946,0
2009-02-26,10.04,10.23,9.87,9.97,1264431,0
2009-02-27,9.8,10.38,9.67,10.11,579972,0
2009-03-02,9.8,9.95,9.58,9.59,1221802,0
2009-03-03,9.73,9.85,9.4,9.48,663731,0
2009-03-04,9.41,9.6,9.25,9.39,666929,0
2009-03-05,9.38,9.4,8.96,9.01,701408,0
2009-03-06,9.14,9.22,8.71,8.94,559413,0
2009-03-09,8.8,9.09,8.33,8.38,664160,0
2009-03-10,8.48,9.18,8.45,9.14,610482,0
2009-03-11,9.05,9.14,8.82,9.06,691062,0
2009-03-12,9.09,9.64,8.89,9.53,791676,0
2009-03-13,9.79,9.79,9.29,9.59,478576,0
2009-03-16,9.84,9.84,9.36,9.4,365376,0
2009-03-17,9.4,9.72,9.25,9.72,306613,0
2009-03-18,9.72,9.98,9.46,9.92,388366,0
2009-03-19,9.99,9.99,9.47,9.62,389394,0
2009-03-20,9.44,9.81,9.43,9.6,679941,0
2009-03-23,9.74,10.38,9.48,10.38,528684,0
2009-03-24,10.25,10.59,10.12,10.37,599035,0
2009-03-25,10.47,11.17,10.41,10.98,640589,0
2009-03-26,11,11.55,10.99,11.54,545611,0
2009-03-27,11.27,11.46,10.79,10.84,583442,0
2009-03-30,10.57,10.81,10.46,10.75,420433,0
2009-03-31,10.89,11.27,10.85,11.01,373099,0
2009-04-01,10.81,10.99,10.55,10.98,478869,0
2009-04-02,11.2,12.1,11.08,11.75,585226,0
2009-04-03,11.63,11.8,11.47,11.8,328298,0
2009-04-06,11.64,11.71,11.26,11.48,302618,0
2009-04-07,11.42,11.57,11.07,11.12,349262,0
2009-04-08,11.27,11.79,11.27,11.65,305941,0
2009-04-09,11.94,12.55,11.77,12.51,486164,0
2009-04-13,12.42,12.49,12.16,12.41,395151,0
2009-04-14,12.15,12.15,11.55,11.7,275230,0
2009-04-15,11.66,11.93,11.55,11.9,250831,0
2009-04-16,12.02,12.34,11.83,12.22,265870,0
2009-04-17,12.24,12.57,12.19,12.46,210555,0
2009-04-20,12.19,12.25,11.53,11.77,363108,0
2009-04-21,11.76,12.28,11.76,12.19,275834,0
2009-04-22,11.98,12.75,11.49,12.49,444286,0
2009-04-23,12.47,12.59,12.25,12.37,724211,0
2009-04-24,12.48,12.63,12.29,12.48,463985,0
2009-04-27,12.27,12.91,12.14,12.75,491364,0
2009-04-28,12.58,13.1,12.34,12.89,331565,0
2009-04-29,12.85,13.37,12.36,13.25,600574,0
2009-04-30,13.43,13.81,13.25,13.51,572471,0
2009-05-01,13.38,13.49,13.06,13.11,468037,0
2009-05-04,13.31,13.65,12.49,13.63,288468,0
2009-05-05,13.62,13.73,12.92,13.3,598213,0
2009-05-06,13.48,13.57,12.92,13.38,317781,0
2009-05-07,13.55,13.89,13.01,13.26,388023,0
2009-05-08,14.16,14.7,13.51,14.24,1830138,0
2009-05-11,14.29,14.43,13.96,14.3,452661,0
2009-05-12,14.29,14.32,13.77,14.09,576389,0
2009-05-13,13.79,13.92,13.21,13.26,645656,0
2009-05-14,13.26,13.65,13.26,13.31,405358,0
2009-05-15,13.39,13.71,12.99,13.29,1019606,0
2009-05-18,13.44,14.28,13.44,14.17,457721,0
2009-05-19,14.17,14.93,14.07,14.74,859088,0
2009-05-20,14.88,15.01,14.45,14.46,493760,0
2009-05-21,14.24,14.51,14.14,14.29,437801,0
2009-05-22,14.32,15,14.21,14.76,813628,0
2009-05-26,14.62,15.15,14.4,15.02,509382,0
2009-05-27,14.97,15.84,14.77,15.58,958034,0
2009-05-28,15.69,15.85,14.99,15.58,687230,0
2009-05-29,15.64,15.83,15.04,15.35,679455,0
2009-06-01,15.7,16.2,15.52,16.06,637265,0
2009-06-02,16.05,16.54,15.88,16.44,620059,0
2009-06-03,16.23,16.31,15.65,15.86,367640,0
2009-06-04,16,16.13,15.84,16.13,310753,0
2009-06-05,16.22,16.25,15.92,16.08,389137,0
2009-06-08,15.96,16.12,15.47,15.86,242067,0
2009-06-09,15.89,16.06,15.68,15.96,399281,0
2009-06-10,16.13,16.19,15.53,15.82,580167,0
2009-06-11,15.83,16.14,15.19,15.28,949277,0
2009-06-12,15.19,15.63,15.01,15.56,528854,0
2009-06-15,15.41,15.48,14.76,15.05,743571,0
2009-06-16,15.11,15.26,14.83,14.83,334622,0
2009-06-17,14.85,15.34,14.44,15.19,299318,0
2009-06-18,15.12,15.29,14.88,15.08,323582,0
2009-06-19,15.22,15.54,15.13,15.3,400231,0
2009-06-22,15.09,15.46,14.86,14.86,283299,0
2009-06-23,14.91,15.05,14.63,14.77,306285,0
2009-06-24,14.99,15.13,14.73,14.77,291655,0
2009-06-25,14.62,15.28,14.62,15.27,377135,0
2009-06-26,15.12,15.5,14.96,15.41,648118,0
2009-06-29,15.47,15.47,14.97,15.35,293514,0
2009-06-30,15.28,15.35,15.04,15.26,371569,0
2009-07-01,15.47,16.1,15.38,15.81,342554,0
2009-07-02,15.5,15.65,15.08,15.12,363018,0
2009-07-06,14.99,15.33,14.99,15.13,314012,0
2009-07-07,14.94,15.25,14.91,14.96,344541,0
2009-07-08,15,15.08,14.43,14.65,325527,0
2009-07-09,14.71,14.76,14.36,14.48,297165,0
2009-07-10,14.38,14.61,14.22,14.41,219957,0
2009-07-13,14.52,14.87,14.14,14.86,210463,0
2009-07-14,14.83,15.02,14.71,14.97,162014,0
2009-07-15,15.14,15.86,15.12,15.77,336141,0
2009-07-16,15.76,16.38,15.75,16.32,279826,0
2009-07-17,16.37,16.43,16.08,16.26,262580,0
2009-07-20,16.3,16.84,16.28,16.51,343180,0
2009-07-21,16.65,16.73,16.14,16.49,170759,0
2009-07-22,16.35,16.67,16.22,16.49,137343,0
2009-07-23,16.39,17.26,16.32,17.23,315068,0
2009-07-24,17.06,17.36,16.85,17.27,138810,0
2009-07-27,17.19,17.49,16.93,16.99,196114,0
2009-07-28,16.92,17.22,16.54,17.2,662682,0
2009-07-29,17.14,17.33,16.96,17.17,345281,0
2009-07-30,17.5,17.56,17.1,17.35,283537,0
2009-07-31,17.46,17.51,17.07,17.1,272423,0
2009-08-03,17.16,17.52,16.9,17.47,275003,0
2009-08-04,16.84,17.55,16.19,17.5,288564,0
2009-08-05,17.45,17.74,17.1,17.62,700461,0
2009-08-06,17.43,17.57,17.2,17.32,480135,0
2009-08-07,17.5,18,17.29,17.66,456756,0
2009-08-10,17.45,17.53,17.13,17.33,316217,0
2009-08-11,17.19,17.39,16.96,17.05,187492,0
2009-08-12,16.7,16.95,16.24,16.74,687309,0
2009-08-13,16.78,16.92,16.12,16.25,727964,0
2009-08-14,16.11,16.33,15.84,16.2,426229,0
2009-08-17,16.44,16.79,16.16,16.27,557631,0
2009-08-18,16.4,16.66,16.22,16.51,224184,0
2009-08-19,16.4,16.67,16.32,16.65,296135,0
2009-08-20,16.6,16.77,16.51,16.64,368356,0
2009-08-21,16.83,17.37,16.83,17.11,569192,0
2009-08-24,17.1,17.26,17.05,17.18,362292,0
2009-08-25,17.22,17.37,17,17.1,263811,0
2009-08-26,17.06,17.23,16.81,17.03,187577,0
2009-08-27,17.1,17.23,16.85,17.04,262646,0
2009-08-28,17.14,17.28,16.91,17,305904,0
2009-08-31,16.85,16.96,16.58,16.66,252455,0
2009-09-01,16.47,16.92,16.36,16.47,429029,0
2009-09-02,16.38,16.83,16.36,16.66,735817,0
2009-09-03,16.73,16.8,16.26,16.7,344191,0
2009-09-04,16.83,16.96,16.48,16.93,296602,0
2009-09-08,17,17,16.72,16.96,303923,0
2009-09-09,16.96,17.48,16.57,17.26,409125,0
2009-09-10,17.36,17.59,17.08,17.59,347117,0
2009-09-11,17.57,17.62,17.29,17.32,350201,0
2009-09-14,17.12,17.56,16.98,17.5,218678,0
2009-09-15,17.4,17.48,17.15,17.4,390123,0
2009-09-16,17.4,17.76,17.39,17.68,219674,0
2009-09-17,17.5,18.08,17.5,18.01,327536,0
2009-09-18,17.54,18.12,17.54,17.75,474222,0
2009-09-21,17.54,17.77,17.47,17.75,193193,0
2009-09-22,17.83,17.9,17.5,17.83,183629,0
2009-09-23,17.89,18.23,17.7,18,305537,0
2009-09-24,17.97,18.22,17.81,18.04,459303,0
2009-09-25,17.96,18.1,17.79,18.01,203868,0
2009-09-28,18.11,18.5,17.81,18.33,162373,0
2009-09-29,18.3,18.5,18.05,18.26,355985,0
2009-09-30,18.19,18.5,17.81,18.27,467351,0
2009-10-01,18.18,18.3,17.42,17.65,440372,0
2009-10-02,17.45,17.64,17.28,17.54,482552,0
2009-10-05,17.55,17.77,17.45,17.73,233395,0
2009-10-06,17.91,18.24,17.73,18.21,365636,0
2009-10-07,18.22,18.5,18.1,18.49,273192,0
2009-10-08,18.57,19.42,18.48,19.2,485387,0
2009-10-09,19.11,19.43,19.01,19.38,240131,0
2009-10-12,19.45,19.84,19.4,19.51,194275,0
2009-10-13,19.52,19.76,19.32,19.39,223929,0
2009-10-14,19.58,19.78,19.45,19.71,150494,0
2009-10-15,19.64,19.8,19.46,19.67,334461,0
2009-10-16,19.59,19.86,19.37,19.47,269852,0
2009-10-19,19.58,20.03,19.42,19.95,160018,0
2009-10-20,20,20.21,19.85,19.93,402751,0
2009-10-21,19.83,20.03,19.16,19.17,798719,0
2009-10-22,19.22,19.25,18.88,18.99,803241,0
2009-10-23,19.02,19.15,18.57,18.66,264276,0
2009-10-26,18.66,19.06,18.33,18.67,264433,0
2009-10-27,18.74,19.16,18.54,18.82,374844,0
2009-10-28,18.84,18.99,18.31,18.35,347527,0
2009-10-29,18.56,19.02,18.38,18.95,472649,0
2009-10-30,18.7,18.83,18.16,18.62,499994,0
2009-11-02,18.64,19.04,18.5,18.88,444593,0
2009-11-03,18.68,18.88,18.5,18.81,305131,0
2009-11-04,18.9,18.98,18.42,18.44,359138,0
2009-11-05,18.52,19.29,18.44,19.16,465787,0
2009-11-06,19.03,19.47,18.83,19.18,323415,0
2009-11-09,19.26,19.64,19.16,19.62,288798,0
2009-11-10,19.49,19.65,19.25,19.42,264047,0
2009-11-11,19.64,19.85,19.43,19.83,278830,0
2009-11-12,19.77,19.85,19.16,19.21,331630,0
2009-11-13,19.18,19.69,19.06,19.38,237826,0
2009-11-16,19.53,20.27,19.53,20.09,288341,0
2009-11-17,19.95,20.18,19.8,20.16,319104,0
2009-11-18,20.1,20.1,19.69,19.92,178682,0
2009-11-19,19.69,19.7,19.02,19.36,481018,0
2009-11-20,19.24,19.45,18.96,19.23,301170,0
2009-11-23,19.49,19.99,19.49,19.64,210424,0
2009-11-24,19.6,19.6,19.22,19.5,220103,0
2009-11-25,19.56,19.69,19.34,19.43,166984,0
2009-11-27,18.9,19.01,18.65,18.85,160814,0
2009-11-30,18.67,18.96,18.35,18.92,355449,0
2009-12-01,19.13,19.6,19.07,19.41,383237,0
2009-12-02,19.35,19.64,19.2,19.2,271414,0
2009-12-03,19.29,19.31,18.96,18.99,151374,0
2009-12-04,19.32,19.84,19.15,19.51,247285,0
2009-12-07,19.37,19.56,19.07,19.21,303105,0
2009-12-08,19.02,19.05,18.54,18.57,619879,0
2009-12-09,18.61,18.62,18.27,18.34,383247,0
2009-12-10,17.1,17.83,16.85,17.66,4320034,0
2009-12-11,17.68,17.88,17.56,17.74,1181674,0
2009-12-14,17.81,17.9,17.32,17.55,1329538,0
2009-12-15,17.43,17.71,17.32,17.43,713477,0
2009-12-16,17.43,17.67,17.43,17.66,857956,0
2009-12-17,17.57,17.7,17.33,17.38,520519,0
2009-12-18,17.53,17.54,17.06,17.42,1100411,0
2009-12-21,17.5,17.89,17.5,17.84,416528,0
2009-12-22,17.91,18.23,17.91,18.18,437460,0
2009-12-23,18.27,18.4,18.18,18.36,600670,0
2009-12-24,18.37,18.47,18.33,18.42,52820,0
2009-12-28,18.44,18.62,18.26,18.3,338640,0
2009-12-29,18.38,18.52,18.26,18.45,276730,0
2009-12-30,18.43,18.67,18.26,18.43,258591,0
2009-12-31,18.47,18.55,18.04,18.04,371803,0
2010-01-04,18.22,18.87,18.07,18.7,634976,0
2010-01-05,18.71,18.85,18.54,18.73,546233,0
2010-01-06,18.68,18.88,18.63,18.86,485360,0
2010-01-07,19.5,20.46,19.28,20.44,1377602,0
2010-01-08,20.55,20.89,20.47,20.66,548442,0
2010-01-11,20.69,20.69,20.31,20.6,386354,0
2010-01-12,20.42,20.69,20.03,20.57,561721,0
2010-01-13,20.69,21.65,20.63,21.61,924490,0
2010-01-14,21.61,22.11,21.48,22.05,1114996,0
2010-01-15,22.01,22.59,21.68,21.93,850935,0
2010-01-19,21.69,22.33,21.69,22.14,431866,0
2010-01-20,22.02,22.02,21.34,21.7,536445,0
2010-01-21,21.75,21.87,21.23,21.4,610530,0
2010-01-22,21.32,21.71,20.94,20.98,751456,0
2010-01-25,21.2,21.4,20.86,21.26,543085,0
2010-01-26,21.15,21.36,20.85,21.28,389849,0
2010-01-27,21.12,21.52,21.12,21.46,405913,0
2010-01-28,21.46,21.71,21.11,21.45,780278,0
2010-01-29,21.55,21.8,21.25,21.4,1371045,0
2010-02-01,21.5,21.64,21.28,21.39,789299,0
2010-02-02,21.5,21.63,20.94,21.2,709955,0
2010-02-03,21.04,21.2,20.85,20.99,287226,0
2010-02-04,20.85,20.96,20.47,20.47,450449,0
2010-02-05,20.52,20.79,20.22,20.79,364464,0
2010-02-08,20.72,21.14,20.39,20.86,580143,0
2010-02-09,20.57,21.25,20.56,21.06,751954,0
2010-02-10,20.98,21.68,20.79,21.52,659457,0
2010-02-11,21.38,22.11,21.38,22.06,533018,0
2010-02-12,21.93,22.54,21.93,22.5,701661,0
2010-02-16,22.59,23.56,22.5,23.53,1423296,0
2010-02-17,23.55,24.1,23.48,23.7,1577523,0
2010-02-18,23.63,23.84,23.24,23.76,1144895,0
2010-02-19,23.67,23.96,23.3,23.71,667408,0
2010-02-22,23.71,23.8,23.37,23.42,306153,0
2010-02-23,23.18,23.46,23.1,23.1,484514,0
2010-02-24,23.13,23.61,23.13,23.3,585634,0
2010-02-25,23.06,23.64,23,23.59,468633,0
2010-02-26,23.72,23.85,23.5,23.79,457344,0
2010-03-01,23.89,24.59,23.7,24.2,1175320,0
2010-03-02,24.32,24.75,24.19,24.27,800221,0
2010-03-03,24.31,24.46,24.02,24.08,504123,0
2010-03-04,24.22,24.48,24.02,24.1,377261,0
2010-03-05,24.2,24.5,24.16,24.49,562666,0
2010-03-08,24.43,24.6,24.28,24.3,471305,0
2010-03-09,24.15,24.41,24.1,24.37,497028,0
2010-03-10,24.31,24.31,23.56,23.92,1152216,0
2010-03-11,23.8,24.17,23.8,24.1,502252,0
2010-03-12,24.14,24.28,23.67,23.95,442418,0
2010-03-15,23.96,24.01,23.47,23.75,588255,0
2010-03-16,23.74,23.94,23.54,23.58,448701,0
2010-03-17,23.58,23.8,23.56,23.58,784322,0
2010-03-18,23.64,23.64,23.34,23.48,357457,0
2010-03-19,23.37,23.79,23.1,23.17,518564,0
2010-03-22,23.02,23.51,22.94,23.49,734484,0
2010-03-23,23.54,23.61,23.25,23.48,386499,0
2010-03-24,23.4,23.5,22.96,23.03,477551,0
2010-03-25,23.21,23.46,23.01,23.04,629727,0
2010-03-26,23.02,23.1,22.58,22.68,729023,0
2010-03-29,22.82,22.99,22.5,22.7,494418,0
2010-03-30,22.69,22.8,22.46,22.61,468275,0
2010-03-31,22.56,22.64,22.18,22.24,427855,0
2010-04-01,22.39,22.58,22.16,22.41,345696,0
2010-04-05,22.5,22.93,22.44,22.71,683305,0
2010-04-06,22.54,22.77,22.51,22.6,418106,0
2010-04-07,22.51,22.64,22.09,22.24,595086,0
2010-04-08,22.13,22.7,22.02,22.5,335489,0
2010-04-09,22.5,22.6,22.26,22.42,315845,0
2010-04-12,22.42,22.64,22.36,22.56,359252,0
2010-04-13,22.56,23.02,22.48,22.91,366011,0
2010-04-14,23.04,23.24,22.92,23.2,272035,0
2010-04-15,23.25,23.69,23.15,23.6,446740,0
2010-04-16,23.56,23.63,23.1,23.2,445756,0
2010-04-19,23.11,23.27,22.72,23.11,250932,0
2010-04-20,23.26,23.94,23.2,23.92,545376,0
2010-04-21,23.94,24.12,23.8,24.03,537852,0
2010-04-22,23.77,24.48,23.65,24.4,512658,0
2010-04-23,24.44,24.68,24.21,24.63,320331,0
2010-04-26,24.55,24.94,24.35,24.47,289868,0
2010-04-27,24.37,24.66,23.98,24.1,375309,0
2010-04-28,24.2,24.36,23.89,24.09,290511,0
2010-04-29,24.21,24.87,24.07,24.55,369736,0
2010-04-30,24.59,24.65,24.05,24.08,491795,0
2010-05-03,24.21,24.42,23.97,24.33,582554,0
2010-05-04,23.96,24.02,23.37,23.69,679950,0
2010-05-05,23.62,24.75,23.49,24.41,767030,0
2010-05-06,24.35,24.46,21.73,23.16,757317,0
2010-05-07,23,23.39,22.47,22.59,956506,0
2010-05-10,23.44,23.78,23.16,23.62,521520,0
2010-05-11,23.34,24.52,23.33,24.4,661781,0
2010-05-12,24.42,24.96,24.29,24.7,838676,0
2010-05-13,24.55,25,24.45,24.7,446975,0
2010-05-14,24.41,24.63,24.1,24.57,809701,0
2010-05-17,24.62,24.89,24.26,24.75,958522,0
2010-05-18,25,25.24,24.58,24.71,737124,0
2010-05-19,24.55,24.79,23.95,24.26,896155,0
2010-05-20,23.75,24,23.4,23.4,1084580,0
2010-05-21,23.01,23.8,22.76,23.68,883735,0
2010-05-24,23.67,24.17,23.47,23.7,507174,0
2010-05-25,23.13,24.1,22.97,23.96,818060,0
2010-05-26,24.13,24.96,24,24.39,1029354,0
2010-05-27,25.09,25.25,24.4,25.09,1101823,0
2010-05-28,25.03,25.11,24.37,24.75,559751,0
2010-06-01,24.46,24.67,24,24.05,563908,0
2010-06-02,24.04,25,23.96,25,736767,0
2010-06-03,24.92,25.25,24.65,25.15,579204,0
2010-06-04,24.76,24.77,23.92,24,496233,0
2010-06-07,23.99,24.09,23.5,23.56,583495,0
2010-06-08,23.59,24.05,23.42,23.86,782201,0
2010-06-09,24.08,24.63,23.99,24.12,539558,0
2010-06-10,24.45,24.75,24.27,24.64,790087,0
2010-06-11,24.39,25.07,24.27,24.93,616646,0
2010-06-14,25.08,25.42,24.94,25.24,648657,0
2010-06-15,25.57,26.58,25.27,26.24,1430217,0
2010-06-16,26.14,26.41,25.92,26.04,853782,0
2010-06-17,26.19,26.29,25.84,26.05,569974,0
2010-06-18,26.03,26.18,25.91,25.98,635045,0
2010-06-21,26.24,26.51,25.37,25.53,497742,0
2010-06-22,25.53,25.97,24.87,24.93,614256,0
2010-06-23,24.93,25.43,24.3,25.16,774639,0
2010-06-24,25.01,25.1,24.29,24.34,555943,0
2010-06-25,24.25,25.11,24.25,24.5,5794507,0
2010-06-28,24.65,24.84,24.5,24.56,654947,0
2010-06-29,24.22,24.35,23.44,23.57,690142,0
2010-06-30,23.48,23.83,23.17,23.25,562954,0
2010-07-01,23.25,23.58,22.72,23.48,779405,0
2010-07-02,23.64,23.7,23.01,23.24,649324,0
2010-07-06,23.59,23.73,23.09,23.3,657452,0
2010-07-07,23.4,23.7,22.89,23.67,927573,0
2010-07-08,23.68,23.93,23.56,23.91,411125,0
2010-07-09,23.97,24.67,23.97,24.67,694688,0
2010-07-12,24.63,24.79,24.12,24.23,352324,0
2010-07-13,24.39,24.62,24.27,24.49,320248,0
2010-07-14,24.46,24.57,24.34,24.51,382445,0
2010-07-15,24.52,24.52,24.09,24.37,296949,0
2010-07-16,24.23,24.28,23.63,23.66,306665,0
2010-07-19,23.79,23.9,23.41,23.74,218647,0
2010-07-20,23.51,23.99,23.34,23.94,253658,0
2010-07-21,24.02,24.1,23.5,23.53,310971,0
2010-07-22,23.75,24.48,23.75,24.41,345561,0
2010-07-23,24.35,25.11,24.27,25.09,286325,0
2010-07-26,25.17,25.59,25.04,25.49,243106,0
2010-07-27,25.58,25.79,25.21,25.27,217198,0
2010-07-28,25.17,25.27,24.91,25,180728,0
2010-07-29,25.1,25.11,24.55,24.87,305705,0
2010-07-30,24.5,25.26,24.5,25.17,312621,0
2010-08-02,25.5,25.62,25.12,25.37,368818,0
2010-08-03,25.33,25.44,24.93,25.23,260413,0
2010-08-04,25.33,25.68,25.21,25.55,337195,0
2010-08-05,25.27,25.58,25.13,25.49,245518,0
2010-08-06,25.2,25.49,24.97,25.27,302002,0
2010-08-09,25.46,25.65,25.24,25.56,571426,0
2010-08-10,25.36,28.58,25.36,28.23,2626851,0
2010-08-11,28.11,28.11,27.62,27.82,1039728,0
2010-08-12,27.15,27.62,26.95,27.56,1155190,0
2010-08-13,27.42,27.61,27.23,27.5,807588,0
2010-08-16,27.38,28.08,27.27,27.92,1213888,0
2010-08-17,28,28.5,27.83,28.33,808701,0
2010-08-18,28.31,28.77,28,28.24,1065436,0
2010-08-19,28.16,28.35,27.57,28.06,810931,0
2010-08-20,27.89,28.17,27.67,28.12,489578,0
2010-08-23,28.19,28.4,27.91,28,955477,0
2010-08-24,27.64,28.09,27.24,27.91,867357,0
2010-08-25,27.79,28.56,27.78,28.48,1247621,0
2010-08-26,28.55,28.85,28.34,28.76,1091158,0
2010-08-27,28.95,29.03,28.31,28.97,975497,0
2010-08-30,28.73,29.07,28.56,28.59,640325,0
2010-08-31,28.47,28.92,28.2,28.68,881558,0
2010-09-01,29.03,29.31,28.89,29.29,540414,0
2010-09-02,29.47,29.7,29.16,29.65,908161,0
2010-09-03,29.78,29.94,29.34,29.86,598940,0
2010-09-07,29.69,29.99,29.58,29.61,417620,0
2010-09-08,28.15,28.4,27.7,27.75,2182837,0
2010-09-09,28.14,28.14,27.64,27.75,1300686,0
2010-09-10,27.75,27.94,27.39,27.44,789199,0
2010-09-13,27.52,27.86,27.52,27.7,751920,0
2010-09-14,27.7,28.05,27.6,27.77,470522,0
2010-09-15,27.63,27.9,27.44,27.8,959067,0
2010-09-16,27.7,27.79,27.47,27.68,769205,0
2010-09-17,27.78,28.02,27.49,27.97,2454792,0
2010-09-20,27.97,28.28,27.81,28.27,815010,0
2010-09-21,28.28,28.47,28.12,28.27,956473,0
2010-09-22,28.24,28.39,27.93,28.26,788890,0
2010-09-23,28.12,28.29,27.93,28.01,711153,0
2010-09-24,28.27,28.67,28.27,28.66,1096652,0
2010-09-27,28.7,28.91,28.57,28.7,438623,0
2010-09-28,28.78,28.92,28.53,28.89,885923,0
2010-09-29,28.83,29.1,28.72,28.96,643292,0
2010-09-30,29.06,29.54,29.01,29.44,1155854,0
2010-10-01,29.56,30.04,29.54,30.04,852039,0
2010-10-04,30.04,30.14,29.54,29.92,1135699,0
2010-10-05,30.14,30.89,30.12,30.87,1308122,0
2010-10-06,30.9,31.23,30.32,30.46,1165174,0
2010-10-07,30.62,30.62,30.21,30.4,443569,0
2010-10-08,30.46,30.71,30.28,30.57,321569,0
2010-10-11,30.62,31.35,30.61,31.08,402714,0
2010-10-12,31.1,31.1,30.82,31.09,344720,0
2010-10-13,31.24,31.36,31.08,31.27,531999,0
2010-10-14,31.12,31.33,31,31.28,323382,0
2010-10-15,31.64,31.64,31.14,31.22,452228,0
2010-10-18,31.23,31.35,31.02,31.34,277207,0
2010-10-19,30.91,31.16,30.4,30.57,491058,0
2010-10-20,30.69,30.86,30.48,30.81,399069,0
2010-10-21,30.83,30.98,30.43,30.83,524185,0
2010-10-22,30.82,31.13,30.7,31.06,356431,0
2010-10-25,31.18,31.55,31.09,31.45,361451,0
2010-10-26,31.36,31.83,31.21,31.71,384897,0
2010-10-27,31.57,31.65,30.97,31.45,278905,0
2010-10-28,31.6,31.69,31.14,31.65,275445,0
2010-10-29,31.54,31.94,31.54,31.69,426438,0
2010-11-01,31.81,32.03,31.32,31.55,397762,0
2010-11-02,31.71,32.06,31.71,31.93,356474,0
2010-11-03,32,32.03,31.58,31.83,318365,0
2010-11-04,32,32.3,31.23,31.39,953502,0
2010-11-05,31.49,31.55,31.31,31.37,588784,0
2010-11-08,30.96,31.64,30.9,31.58,474876,0
2010-11-09,31.52,32.07,31.41,31.8,724076,0
2010-11-10,31.68,32.24,31.44,32.07,672562,0
2010-11-11,31.77,32.17,31.64,31.91,473767,0
2010-11-12,31.79,32.07,31.61,31.63,424810,0
2010-11-15,31.66,31.98,31.54,31.72,335559,0
2010-11-16,31.5,31.62,31.11,31.37,617314,0
2010-11-17,31.35,31.83,31.26,31.72,301065,0
2010-11-18,31.84,32.2,31.79,31.9,374270,0
2010-11-19,31.95,32.14,31.71,32.02,261887,0
2010-11-22,31.81,32.41,31.71,32.24,384012,0
2010-11-23,31.97,32.21,31.81,32.03,290261,0
2010-11-24,32.18,32.77,32.13,32.66,171747,0
2010-11-26,32.42,32.67,32.21,32.41,48049,0
2010-11-29,32.31,32.6,31.96,32.44,264466,0
2010-11-30,32.24,32.5,32.08,32.17,554548,0
2010-12-01,32.46,33.02,32.46,33.02,307846,0
2010-12-02,33,33.78,32.77,33.54,420501,0
2010-12-03,33.42,33.58,32.95,33.13,378304,0
2010-12-06,32.98,33.09,32.78,33.02,289045,0
2010-12-07,33.3,33.3,32.71,32.98,294211,0
2010-12-08,32.97,33.17,32.87,33,228772,0
2010-12-09,33.12,33.18,32.33,32.42,423673,0
2010-12-10,32.43,32.43,32.21,32.39,412927,0
2010-12-13,32.52,32.77,32.42,32.64,324146,0
2010-12-14,32.73,32.81,32.48,32.71,298303,0
2010-12-15,32.67,32.87,32.53,32.6,301205,0
2010-12-16,32.71,33,32.41,32.81,126164,0
2010-12-17,32.8,33.6,32.78,33.54,439820,0
2010-12-20,33.5,33.69,33.03,33.63,324255,0
2010-12-21,33.84,34,33.66,33.7,186042,0
2010-12-22,33.76,33.78,33.33,33.43,291299,0
2010-12-23,33.37,33.49,33.24,33.39,165025,0
2010-12-27,33.4,33.59,33.15,33.52,104175,0
2010-12-28,33.52,33.57,33.18,33.44,156213,0
2010-12-29,33.51,33.86,33.45,33.58,150674,0
2010-12-30,33.51,33.97,33.51,33.75,190214,0
2010-12-31,33.78,33.8,33.17,33.2,185877,0
2011-01-03,33.34,33.75,33.3,33.53,318466,0
2011-01-04,33.62,33.72,33.25,33.34,253203,0
2011-01-05,33.11,34.11,33.11,33.81,223439,0
2011-01-06,33.78,33.94,33.65,33.91,160286,0
2011-01-07,33.94,34.32,33.66,34.01,121668,0
2011-01-10,34.02,34.55,33.75,34.46,209047,0
2011-01-11,34.6,35.27,34.54,34.82,345807,0
2011-01-12,35.04,35.1,34.78,34.9,215340,0
2011-01-13,34.83,34.83,34.44,34.67,118132,0
2011-01-14,34.61,34.73,34.51,34.6,200817,0
2011-01-18,34.64,34.87,34.46,34.78,454049,0
2011-01-19,34.8,34.9,34.28,34.36,158165,0
2011-01-20,34.23,34.37,34.04,34.21,144885,0
2011-01-21,34.31,34.43,34.13,34.32,113302,0
2011-01-24,34.37,34.66,34.25,34.49,218033,0
2011-01-25,34.44,34.44,34.2,34.29,428813,0
2011-01-26,34.44,35.22,34.37,35.13,319319,0
2011-01-27,35.13,36.63,35.08,36.23,892816,0
2011-01-28,36.23,36.27,35.12,35.4,235378,0
2011-01-31,35.54,35.84,35.11,35.42,173891,0
2011-02-01,35.62,35.97,35.47,35.87,204175,0
2011-02-02,35.83,36.3,35.83,36.26,335192,0
2011-02-03,36.29,36.36,35.6,36.29,171765,0
2011-02-04,36.21,36.35,35.94,36.27,137087,0
2011-02-07,36.46,36.89,36.19,36.59,231678,0
2011-02-08,37.29,38.85,37.12,37.99,564740,0
2011-02-09,38,38,36.12,36.71,901078,0
2011-02-10,36.51,37.8,36.27,37.76,367054,0
2011-02-11,37.74,38.59,37.74,38.22,255511,0
2011-02-14,37.94,38.53,37.75,38.53,223204,0
2011-02-15,37.64,38.16,37.15,37.22,414641,0
2011-02-16,37.3,37.91,37.09,37.25,724292,0
2011-02-18,37,38.41,36.59,38.33,5041710,0
2011-02-22,37.99,38.77,37.82,38.05,1109561,0
2011-02-23,37.96,38,37.27,37.29,1231862,0
2011-02-24,37.25,37.98,37.08,37.85,711713,0
2011-02-25,37.89,38.31,37.53,37.7,1078187,0
2011-02-28,37.79,37.82,37.42,37.72,574148,0
2011-03-01,37.69,37.76,37.17,37.65,656168,0
2011-03-02,37.61,37.76,37.29,37.36,449739,0
2011-03-03,37.76,38.91,37.63,38.78,794925,0
2011-03-04,38.65,38.97,37.89,38.51,701535,0
2011-03-07,38.51,38.51,37.38,38,492109,0
2011-03-08,38,38.59,37.81,38.23,483624,0
2011-03-09,38.2,39.12,38.04,38.81,641076,0
2011-03-10,38.42,38.52,37.9,37.99,572420,0
2011-03-11,38.26,39.21,38.09,39.08,1070591,0
2011-03-14,38.78,39.15,38.47,38.74,380883,0
2011-03-15,37.94,38.81,37.9,38.54,527523,0
2011-03-16,38.41,38.84,38.19,38.32,495642,0
2011-03-17,38.81,38.89,38.14,38.26,596040,0
2011-03-18,38.62,39,38.56,38.77,463369,0
2011-03-21,38.96,40,38.94,39.58,382491,0
2011-03-22,39.48,39.95,39.31,39.69,502494,0
2011-03-23,39.73,40.03,39.37,39.89,422895,0
2011-03-24,40.07,40.37,39.71,40.09,585905,0
2011-03-25,40.21,40.99,40.15,40.4,659446,0
2011-03-28,40.4,40.91,40.4,40.69,359603,0
2011-03-29,40.72,41.16,40.54,40.92,547385,0
2011-03-30,41.09,41.43,41,41.14,559036,0
2011-03-31,41.32,41.68,41.16,41.67,488299,0
2011-04-01,41.86,42.14,41.7,42.1,521865,0
2011-04-04,42.35,42.4,41.59,41.75,467889,0
2011-04-05,41.84,42.19,41.77,42.02,382835,0
2011-04-06,42.28,42.39,41.49,41.75,307495,0
2011-04-07,41.75,41.8,41.15,41.51,256650,0
2011-04-08,41.67,41.67,40.29,40.67,546625,0
2011-04-11,40.79,40.95,40.34,40.6,366762,0
2011-04-12,40.54,41.09,40.14,40.82,504253,0
2011-04-13,40.98,41.03,40.5,40.72,622304,0
2011-04-14,40.64,41.39,40.38,41.1,457237,0
2011-04-15,41.29,41.36,40.75,41.05,264452,0
2011-04-18,40.7,40.76,39.85,40.52,508898,0
2011-04-19,40.51,41.02,40.51,40.99,342355,0
2011-04-20,41.42,42.2,41.36,42.07,440167,0
2011-04-21,42.29,42.91,42.11,42.8,404573,0
2011-04-25,42.83,42.9,42.4,42.62,198949,0
2011-04-26,42.9,42.98,42.31,42.44,291066,0
2011-04-27,42.56,43.02,42.24,43.01,292291,0
2011-04-28,42.9,43.39,42.75,42.8,294381,0
2011-04-29,42.9,43.17,42.58,42.91,323889,0
2011-05-02,43.07,43.27,42.29,42.3,280843,0
2011-05-03,42.37,42.44,41.73,42.05,439324,0
2011-05-04,42.13,42.62,41.44,42.12,545111,0
2011-05-05,41.2,41.31,38.28,38.49,982882,0
2011-05-06,38.69,40.37,38.55,39.24,725692,0
2011-05-09,39.19,39.3,38.71,39.04,577850,0
2011-05-10,38.05,38.85,37.88,38.74,1594837,0
2011-05-11,38.69,39.38,38.54,39.15,691359,0
2011-05-12,38.92,39.55,38.91,39.19,545670,0
2011-05-13,39.12,39.54,38.5,38.73,532106,0
2011-05-16,38.42,38.57,37.75,37.85,736474,0
2011-05-17,37.6,38.34,37.6,38.13,566348,0
2011-05-18,38.07,38.59,37.95,38.37,668832,0
2011-05-19,38.56,39.29,38.46,38.47,461497,0
2011-05-20,38.36,38.57,37.86,38.21,280475,0
2011-05-23,37.72,37.72,37.24,37.29,384011,0
2011-05-24,37.31,37.63,37.01,37.49,357640,0
2011-05-25,37.34,37.86,37.26,37.77,247662,0
2011-05-26,37.59,38.43,37.36,38.22,444056,0
2011-05-27,38.23,38.88,38.23,38.56,307663,0
2011-05-31,38.84,39.15,38.62,39.03,505121,0
2011-06-01,38.95,39.26,37.79,37.89,373213,0
2011-06-02,37.9,38.5,37.77,38.34,410689,0
2011-06-03,37.87,38.41,37.79,37.97,344910,0
2011-06-06,37.88,38.06,36.85,36.89,399405,0
2011-06-07,37.03,37.11,36.52,36.9,581069,0
2011-06-08,36.74,37.05,36.5,36.53,284897,0
2011-06-09,36.65,36.74,36.38,36.63,278710,0
2011-06-10,36.37,36.5,35.79,36.12,433517,0
2011-06-13,36.24,36.83,36.24,36.54,415483,0
2011-06-14,36.89,37.33,36.86,37.24,530107,0
2011-06-15,36.93,37.79,36.93,37.53,802968,0
2011-06-16,37.47,37.49,36.69,37.14,362724,0
2011-06-17,37.48,37.75,37.12,37.22,494392,0
2011-06-20,37.11,38,37.02,38,586947,0
2011-06-21,38.08,39.28,38,38.98,1046563,0
2011-06-22,38.89,39.05,38.23,38.29,691784,0
2011-06-23,37.89,38.78,37.61,38.66,500445,0
2011-06-24,38.65,38.76,37.83,38,1426038,0
2011-06-27,38.06,39.1,37.66,38.56,669890,0
2011-06-28,38.58,39.39,38.53,39.2,425104,0
2011-06-29,39.36,39.85,39.2,39.8,396725,0
2011-06-30,39.82,40.54,39.68,40.29,591295,0
2011-07-01,40.39,40.76,40.11,40.54,333288,0
2011-07-05,40.59,41.27,40.27,41.22,384507,0
2011-07-06,41.28,41.78,41.05,41.29,518612,0
2011-07-07,41.64,41.87,41.3,41.4,231865,0
2011-07-08,41,41.33,40.45,41.16,596613,0
2011-07-11,40.76,41.09,40.07,40.25,429161,0
2011-07-12,40.11,40.35,39.94,40.12,272789,0
2011-07-13,40.17,40.42,39.9,39.96,280112,0
2011-07-14,40.02,40.35,39.03,39.2,312200,0
2011-07-15,39.43,39.43,38.89,39.23,223675,0
2011-07-18,39.09,39.09,38.27,38.54,199403,0
2011-07-19,38.83,39.27,38.72,39.13,210566,0
2011-07-20,39.26,39.27,38.61,38.76,251011,0
2011-07-21,38.91,38.94,38.49,38.74,400217,0
2011-07-22,38.75,38.75,38.41,38.46,313880,0
2011-07-25,38.14,38.52,38.11,38.39,247900,0
2011-07-26,38.33,38.37,37.48,37.54,362530,0
2011-07-27,37.36,37.39,36.42,36.48,385047,0
2011-07-28,36.51,37.32,36.26,37.22,712891,0
2011-07-29,36.84,37.07,36.55,36.91,607215,0
2011-08-01,37.28,37.61,36.96,37.34,585903,0
2011-08-02,37.48,38.84,36.31,37.48,1123652,0
2011-08-03,37.58,38.26,36.91,38.22,483944,0
2011-08-04,37.78,37.93,36.09,36.16,700018,0
2011-08-05,36.59,36.6,34.98,35.73,593717,0
2011-08-08,34.5,35.13,33.36,33.66,862325,0
2011-08-09,34.27,36.17,33.18,36.15,1237540,0
2011-08-10,35.31,36.37,34.89,34.95,1526645,0
2011-08-11,35.11,36.13,34.87,35.69,687255,0
2011-08-12,36.01,36.24,35.35,36.18,418307,0
2011-08-15,36.44,36.5,35.83,36.49,501396,0
2011-08-16,36.11,36.31,35.3,35.94,494143,0
2011-08-17,36.16,36.77,35.71,36.04,250679,0
2011-08-18,34.96,34.96,32.7,32.98,477773,0
2011-08-19,32.6,33.38,32.13,32.19,576509,0
2011-08-22,33.12,33.12,31.98,32.47,492730,0
2011-08-23,32.62,33.88,32.24,33.88,372909,0
2011-08-24,33.79,34.43,33.58,34.28,457744,0
2011-08-25,34.46,34.77,33.47,33.53,327795,0
2011-08-26,33.26,34.67,33.03,34.28,382240,0
2011-08-29,34.58,35.64,34.57,35.56,369824,0
2011-08-30,35.29,36.07,35.29,35.81,372699,0
2011-08-31,35.92,36.33,35.54,35.62,574154,0
2011-09-01,35.63,36.29,34.81,34.9,511194,0
2011-09-02,34.16,34.76,33.67,33.93,312866,0
2011-09-06,32.78,34.14,32.78,34.06,550451,0
2011-09-07,34.53,35.63,34.52,35.56,485692,0
2011-09-08,35.22,35.92,35,35.16,318084,0
2011-09-09,34.76,35.44,34.15,34.43,382869,0
2011-09-12,33.92,34.43,32.93,33.69,743775,0
2011-09-13,33.7,34.95,33.51,34.81,466351,0
2011-09-14,34.93,35.28,34.06,34.12,1009928,0
2011-09-15,34.31,34.6,33.78,34.55,871968,0
2011-09-16,34.83,36.71,34.81,36.68,2280923,0
2011-09-19,35.92,37.72,35.75,37.6,803724,0
2011-09-20,37.75,38.23,36.89,36.89,699641,0
2011-09-21,36.83,37.44,35.89,36,539986,0
2011-09-22,35.27,36.03,34.6,35.25,602681,0
2011-09-23,34.91,35.59,34.42,35.57,662384,0
2011-09-26,35.8,36.51,34.97,36.42,499561,0
2011-09-27,36.58,37.32,36.24,36.45,393916,0
2011-09-28,36.46,36.89,35.53,35.66,621982,0
2011-09-29,36.21,36.4,35.01,35.81,472414,0
2011-09-30,35.33,35.91,34.79,34.87,785399,0
2011-10-03,34.53,35,32.84,32.86,626164,0
2011-10-04,32.5,34.36,32.24,34.28,575331,0
2011-10-05,34.34,34.98,33.66,34.69,377195,0
2011-10-06,34.55,35.47,34.5,35.35,271838,0
2011-10-07,35.53,35.98,34.7,34.87,520260,0
2011-10-10,35.28,36.08,35.27,36.04,154324,0
2011-10-11,35.88,36.53,35.66,36.3,287271,0
2011-10-12,36.68,37.79,36.6,37.51,732272,0
2011-10-13,37.36,37.82,37.14,37.56,539372,0
2011-10-14,37.91,38.06,37.62,37.9,286478,0
2011-10-17,37.78,37.85,36.68,36.8,391891,0
2011-10-18,37.09,37.79,36.52,37.69,548918,0
2011-10-19,37.87,38.25,37.1,37.2,507350,0
2011-10-20,37.17,37.44,36.53,37.19,247438,0
2011-10-21,37.53,38.13,37.37,38.08,464911,0
2011-10-24,38.23,39.5,38.1,39.28,478179,0
2011-10-25,39.22,39.22,38.41,38.45,253691,0
2011-10-26,39.02,39.18,37.8,38.99,234780,0
2011-10-27,40.34,41,39.76,40.65,502664,0
2011-10-28,40.99,41.09,40.03,40.19,321688,0
2011-10-31,39.74,39.77,38.45,38.52,923317,0
2011-11-01,37.24,39.14,37.07,39.03,976620,0
2011-11-02,39.67,40.38,39.43,40.27,812798,0
2011-11-03,40.67,40.99,39.66,40.03,712784,0
2011-11-04,39.76,39.85,38.86,38.94,707084,0
2011-11-07,39.02,39.3,38.58,39,482647,0
2011-11-08,39.08,39.37,38.52,38.98,545097,0
2011-11-09,38,38.58,37.93,38.16,526307,0
2011-11-10,38.61,38.61,38.05,38.5,350114,0
2011-11-11,38.5,39.14,38.35,38.88,418968,0
2011-11-14,38.98,38.98,38.29,38.48,448173,0
2011-11-15,38.37,38.99,38.33,38.7,473915,0
2011-11-16,38.44,38.88,38.1,38.16,374053,0
2011-11-17,37.96,38,37.19,37.39,396734,0
2011-11-18,37.35,37.81,37.2,37.42,481670,0
2011-11-21,37,37.49,36.72,36.8,514952,0
2011-11-22,36.68,37.14,36.39,36.79,325970,0
2011-11-23,36.5,36.76,35.89,35.89,352566,0
2011-11-25,35.75,36.2,35.66,36.04,255856,0
2011-11-28,37.12,37.52,36.86,37.24,546673,0
2011-11-29,37.43,37.55,37.12,37.19,804859,0
2011-11-30,38.1,38.31,37.67,37.83,705649,0
2011-12-01,37.66,38.16,37.47,37.5,489699,0
2011-12-02,37.93,38.14,37.18,37.25,639236,0
2011-12-05,37.5,37.77,37.08,37.28,760931,0
2011-12-06,37.45,37.61,36.99,37.2,352968,0
2011-12-07,36.97,37.28,36.6,37.06,402596,0
2011-12-08,36.82,36.94,36.07,36.15,401013,0
2011-12-09,35.98,36.73,35.98,36.5,491621,0
2011-12-12,36.09,36.5,35.65,36.46,342483,0
2011-12-13,36.75,37.47,36.1,36.25,752170,0
2011-12-14,36.03,36.03,35.13,35.39,562901,0
2011-12-15,35.68,35.9,35.43,35.65,383838,0
2011-12-16,35.96,36.53,35.4,35.46,848158,0
2011-12-19,35.42,35.86,34.89,35,302374,0
2011-12-20,35.5,36.34,35.46,36.05,271671,0
2011-12-21,35.87,35.87,34.38,35.01,769829,0
2011-12-22,35.16,35.35,34.98,34.99,336492,0
2011-12-23,35.04,35.43,35.04,35.38,168872,0
2011-12-27,35.39,35.71,35.17,35.33,136857,0
2011-12-28,35.37,35.37,34.57,34.59,234673,0
2011-12-29,34.74,34.96,34.64,34.78,296965,0
2011-12-30,34.72,35.07,34.71,34.77,318538,0
2012-01-03,35.48,35.6,34.67,34.7,374734,0
2012-01-04,34.55,34.88,34.44,34.8,393627,0
2012-01-05,34.79,35.32,34.46,35.08,342439,0
2012-01-06,35.05,35.05,34.66,34.7,268027,0
2012-01-09,34.77,34.99,34.39,34.67,215574,0
2012-01-10,34.97,35.34,34.83,35.13,226903,0
2012-01-11,35.06,35.18,34.94,35.02,361946,0
2012-01-12,34.88,35.44,34.61,35.32,220207,0
2012-01-13,35.1,35.28,34.79,35.28,340702,0
2012-01-17,35.43,35.75,35.24,35.33,254735,0
2012-01-18,35.26,36.57,35.25,36.56,403596,0
2012-01-19,36.58,37.35,36.54,37.15,564036,0
2012-01-20,36.99,37.03,36.33,36.41,330349,0
2012-01-23,36.45,37.4,36.45,37.23,367319,0
2012-01-24,37.08,37.45,37,37.4,316054,0
2012-01-25,37.27,38.06,37.15,38.02,252566,0
2012-01-26,38.14,38.25,37.97,38.25,311172,0
2012-01-27,38.1,38.19,37.84,37.95,318403,0
2012-01-30,37.66,38.09,37.55,37.69,212665,0
2012-01-31,37.92,38.05,37.47,37.91,204251,0
2012-02-01,38.08,38.95,38,38.88,363631,0
2012-02-02,38.96,39.09,38.24,38.31,321844,0
2012-02-03,38.74,39.15,38.65,38.83,378456,0
2012-02-06,38.73,39.19,38.66,39.15,439603,0
2012-02-07,38.76,39.66,37.29,37.71,1228830,0
2012-02-08,37.68,37.91,37.35,37.7,580560,0
2012-02-09,37.67,37.92,37.46,37.81,452204,0
2012-02-10,37.52,37.81,37.44,37.57,468527,0
2012-02-13,37.87,38,37.61,37.92,275161,0
2012-02-14,37.69,38,37.57,37.75,292620,0
2012-02-15,37.84,38.1,37.71,38.03,408967,0
2012-02-16,38.03,38.66,37.9,38.23,312518,0
2012-02-17,38.67,39.71,38.6,38.82,438834,0
2012-02-21,38.63,38.86,38.53,38.7,243320,0
2012-02-22,38.7,39.64,37.82,39.16,458116,0
2012-02-23,39.24,40.16,38.99,40.11,554005,0
2012-02-24,40.03,40.48,39.81,40.35,560863,0
2012-02-27,40.1,40.5,39.71,40.1,440754,0
2012-02-28,40.01,40.13,39.66,39.84,463992,0
2012-02-29,39.96,40.46,39.73,40.26,668319,0
2012-03-01,40.27,40.5,39.81,39.89,797096,0
2012-03-02,39.91,40.17,38.97,39.33,574609,0
2012-03-05,39.33,39.91,39.25,39.75,315973,0
2012-03-06,39.39,39.65,39.1,39.21,352037,0
2012-03-07,39.25,39.9,39.16,39.81,240877,0
2012-03-08,39.96,40.7,39.73,40.48,435006,0
2012-03-09,40.38,41.06,40.28,40.88,622815,0
2012-03-12,40.84,41.2,40.74,41.16,390555,0
2012-03-13,41.23,42.14,41.14,42.14,524056,0
2012-03-14,41.94,42.04,41.46,41.84,442335,0
2012-03-15,41.75,42,41.51,41.96,310566,0
2012-03-16,42.27,42.65,41.93,42.13,629241,0
2012-03-19,41.87,42.57,41.84,42.4,415847,0
2012-03-20,42.05,42.2,41.76,42.05,302723,0
2012-03-21,41.91,42.39,41.85,42.18,328027,0
2012-03-22,41.79,42.07,41.72,42.03,432816,0
2012-03-23,42.06,42.28,41.91,42.28,436342,0
2012-03-26,42.42,43.17,42.42,43.1,450414,0
2012-03-27,43.19,43.19,42.28,43,650875,0
2012-03-28,42.9,43.16,42.79,43.15,598645,0
2012-03-29,42.73,42.96,42.42,42.7,629673,0
2012-03-30,42.98,43.06,42.61,42.64,567299,0
2012-04-02,42.93,43.41,42.72,43.09,437611,0
2012-04-03,43.1,43.34,42.97,43.34,543715,0
2012-04-04,42.92,43.58,42.87,43.46,751188,0
2012-04-05,43.2,43.41,43.01,43.14,205241,0
2012-04-09,42.43,42.71,42.2,42.58,459576,0
2012-04-10,42.44,42.49,41.72,41.77,334125,0
2012-04-11,42.11,42.44,41.91,42.22,262192,0
2012-04-12,42.29,42.66,42.11,42.46,271846,0
2012-04-13,42.25,42.68,42.15,42.27,352299,0
2012-04-16,42.43,42.65,42.01,42.21,234417,0
2012-04-17,42.52,43.34,42.44,43.09,221230,0
2012-04-18,42.86,43.25,42.74,43.07,361591,0
2012-04-19,43.04,43.35,42.59,42.86,296819,0
2012-04-20,42.94,43.58,42.87,43.16,198362,0
2012-04-23,42.79,42.79,41.94,42.31,376508,0
2012-04-24,42.3,42.44,41.81,41.91,387006,0
2012-04-25,42.29,43.07,42.2,42.94,370875,0
2012-04-26,42.85,43.66,42.78,43.29,307337,0
2012-04-27,43.45,43.66,43.1,43.46,425455,0
2012-04-30,43.37,43.92,43.31,43.8,401338,0
2012-05-01,43.76,44.72,43.47,44.49,650659,0
2012-05-02,44.17,44.97,44.01,44.92,955579,0
2012-05-03,44.65,44.65,42.55,43.65,1486250,0
2012-05-04,43.83,44.01,43.34,43.76,404110,0
2012-05-07,43.43,44.14,43,44.02,748244,0
2012-05-08,43.73,44.03,42.89,43.31,659586,0
2012-05-09,42.86,43.59,42.69,43.39,639521,0
2012-05-10,43.49,43.61,42.99,43.09,318823,0
2012-05-11,42.92,43.5,42.86,43.02,369602,0
2012-05-14,42.77,43.01,42.36,42.51,231037,0
2012-05-15,42.42,43.27,42.37,42.55,343128,0
2012-05-16,42.75,43.13,42.42,42.5,426285,0
2012-05-17,42.49,42.63,41.91,41.95,621689,0
2012-05-18,42.12,42.44,41.22,41.24,434401,0
2012-05-21,41.23,41.7,40.83,41.67,655324,0
2012-05-22,41.65,42.13,41.48,42.13,495300,0
2012-05-23,41.77,42.06,41.13,41.69,726285,0
2012-05-24,41.69,41.69,40.94,41.06,714960,0
2012-05-25,41.17,41.53,41.05,41.2,411886,0
2012-05-29,41.54,41.93,40.85,41.11,696731,0
2012-05-30,40.89,41.24,40.6,40.74,409929,0
2012-05-31,40.83,40.99,40.11,40.68,2933877,0
2012-06-01,39.79,40.11,39.5,39.78,618776,0
2012-06-04,39.79,40.47,39.79,40.36,531503,0
2012-06-05,40.16,41,40.08,40.78,340724,0
2012-06-06,40.99,41.82,40.91,41.82,268011,0
2012-06-07,42.17,42.4,42,42.12,549329,0
2012-06-08,41.98,42.31,41.66,42.17,265213,0
2012-06-11,42.41,42.41,41.71,41.74,378200,0
2012-06-12,41.85,42,41.2,41.83,381937,0
2012-06-13,41.66,42.31,41.49,41.6,415103,0
2012-06-14,41.69,42.5,41.55,42.27,300428,0
2012-06-15,42.41,43.14,42.27,43.02,613038,0
2012-06-18,42.82,44.23,42.7,44.08,613928,0
2012-06-19,44.15,44.24,43.15,43.3,481357,0
2012-06-20,43.29,43.29,42.76,43,271511,0
2012-06-21,42.93,43.17,42.1,42.39,345151,0
2012-06-22,42.59,43.36,42.17,43.05,906973,0
2012-06-25,42.45,42.64,41.88,42.3,253659,0
2012-06-26,42.37,42.57,41.93,42.37,270839,0
2012-06-27,42.48,43.26,42.38,43.13,242317,0
2012-06-28,42.7,42.73,42,42.56,505179,0
2012-06-29,43.32,43.55,42.77,43.05,704052,0
2012-07-02,43.36,45.09,43.36,45.02,902170,0
2012-07-03,45.08,45.28,44.88,45.25,193058,0
2012-07-05,45.29,46.69,45.04,46.49,1084669,0
2012-07-06,46.27,46.28,45.35,45.8,812635,0
2012-07-09,45.84,45.91,45.49,45.78,767707,0
2012-07-10,45.98,46.25,45.28,45.41,505363,0
2012-07-11,45.54,46.13,45.45,45.99,542075,0
2012-07-12,45.83,45.83,44.9,45.46,465579,0
2012-07-13,45.48,45.94,45.2,45.71,279216,0
2012-07-16,45.58,45.95,45.41,45.85,272900,0
2012-07-17,45.9,46.52,45.5,45.71,580056,0
2012-07-18,45.69,46.38,45.65,45.96,487496,0
2012-07-19,46.19,46.24,45.59,45.78,253341,0
2012-07-20,45.37,45.43,44.83,45.06,212668,0
2012-07-23,43.99,44.85,43.84,44.68,191078,0
2012-07-24,44.59,44.63,43.27,43.42,467329,0
2012-07-25,43.55,44.01,43.34,43.61,503159,0
2012-07-26,43.32,43.86,42.49,43.69,1519408,0
2012-07-27,43.91,44.8,43.82,44.37,554203,0
2012-07-30,44.32,45.01,44.22,44.92,417241,0
2012-07-31,44.92,45.21,44.37,44.39,246296,0
2012-08-01,44.48,44.69,43.8,43.94,276004,0
2012-08-02,43.56,44.59,43.53,44.54,541049,0
2012-08-03,45,48.51,45,46.84,1145518,0
2012-08-06,47.12,48.19,46.96,47.95,820820,0
2012-08-07,47.94,48.24,47.39,48,466442,0
2012-08-08,47.85,48.09,47.6,47.83,390142,0
2012-08-09,47.67,48.14,47.31,47.94,374263,0
2012-08-10,47.92,48.54,47.57,48.5,261052,0
2012-08-13,48.56,49.54,48.5,49.46,671113,0
2012-08-14,49.45,49.5,48.04,48.2,439858,0
2012-08-15,48.24,48.52,48,48.15,239574,0
2012-08-16,48.15,48.41,47.95,48.3,540542,0
2012-08-17,48.38,48.99,48.31,48.76,305917,0
2012-08-20,48.76,48.84,48.11,48.84,265116,0
2012-08-21,48.87,49.38,48.74,49.14,473854,0
2012-08-22,48.98,49.39,48.62,49.01,420956,0
2012-08-23,49.05,49.05,48.53,48.65,346168,0
2012-08-24,48.68,48.96,48.35,48.75,185679,0
2012-08-27,49.05,49.48,49.02,49.15,216346,0
2012-08-28,48.96,49.87,48.31,49.67,496175,0
2012-08-29,49.53,49.97,49.28,49.89,242225,0
2012-08-30,49.43,49.8,49.09,49.3,266075,0
2012-08-31,49.78,49.78,48.99,49.39,244823,0
2012-09-04,49.45,50.67,49,50.67,454477,0
2012-09-05,50.51,51.44,50.17,51.01,587936,0
2012-09-06,51.15,51.45,50.8,50.99,439298,0
2012-09-07,50.89,50.89,48.83,48.92,993784,0
2012-09-10,49.08,49.96,48.83,49.35,355179,0
2012-09-11,49.27,49.94,49.13,49.18,364183,0
2012-09-12,49.24,49.85,49.24,49.67,375952,0
2012-09-13,49.65,49.84,49.18,49.71,360674,0
2012-09-14,49.75,50.1,49.29,49.92,254770,0
2012-09-17,49.68,49.74,49.26,49.37,288700,0
2012-09-18,49.43,49.53,49.03,49.18,358107,0
2012-09-19,49.17,49.37,48.56,48.99,439023,0
2012-09-20,48.74,49.07,48.59,48.72,260545,0
2012-09-21,49.12,49.34,47.52,47.62,1015289,0
2012-09-24,46.51,47.69,46.1,47.35,405134,0
2012-09-25,47.62,47.65,46.32,46.32,421998,0
2012-09-26,46.3,46.48,45.5,46.3,931717,0
2012-09-27,46.42,46.89,46.21,46.31,716061,0
2012-09-28,46.3,46.37,45.77,46.09,540997,0
2012-10-01,46.1,46.27,45.13,45.8,860997,0
2012-10-02,46.08,46.16,45.56,45.93,433104,0
2012-10-03,46.14,46.64,45.94,46.26,368267,0
2012-10-04,46.29,46.52,45.8,46.51,413704,0
2012-10-05,46.53,47.13,46.35,46.76,380186,0
2012-10-08,46.59,47.1,46.36,47.1,304704,0
2012-10-09,47.02,47.14,46.32,46.97,532601,0
2012-10-10,47.08,47.35,46.62,46.76,680983,0
2012-10-11,46.94,47.18,46.66,46.84,341626,0
2012-10-12,46.63,47.02,46.63,46.76,213884,0
2012-10-15,46.77,47.02,46.45,46.77,194108,0
2012-10-16,46.84,47.95,46.84,47.71,314744,0
2012-10-17,48.65,48.65,46.44,46.65,470973,0
2012-10-18,46.68,46.7,46.03,46.07,311056,0
2012-10-19,46.1,46.41,45.47,45.63,212238,0
2012-10-22,45.62,45.8,44.85,45.09,351129,0
2012-10-23,44.63,45.77,44.61,45.71,291673,0
2012-10-24,45.91,46.07,45.32,45.42,510939,0
2012-10-25,45.55,45.69,44.83,45.18,241891,0
2012-10-26,45.29,45.88,45.09,45.53,259373,0
2012-10-31,45.75,46.52,45.55,46.41,581947,0
2012-11-01,46.21,48.08,46.21,47.65,926589,0
2012-11-02,47.01,47.39,43.48,43.75,1303931,0
2012-11-05,42.81,45.38,42.81,45.33,677465,0
2012-11-06,45.11,47.04,44.87,46.78,966458,0
2012-11-07,46.5,46.88,45.87,46.52,981480,0
2012-11-08,46.38,46.74,45.6,45.62,411856,0
2012-11-09,45.54,45.93,45.05,45.29,646866,0
2012-11-12,45.5,46.39,45.16,46.19,363819,0
2012-11-13,45.96,46.65,45.79,46.56,425202,0
2012-11-14,46.34,46.52,45.68,45.74,623812,0
2012-11-15,45.76,45.76,44.56,44.94,581092,0
2012-11-16,45.05,45.74,44.74,45.52,365700,0
2012-11-19,45.85,46.23,45.62,46.03,414321,0
2012-11-20,45.97,46.23,45.69,46.23,350726,0
2012-11-21,46.24,46.89,46.16,46.87,213932,0
2012-11-23,46.88,47.41,46.66,47.34,112839,0
2012-11-26,47.06,48.23,46.88,47.66,420304,0
2012-11-27,47.55,47.57,47.15,47.23,279121,0
2012-11-28,47.03,47.47,46.51,47.43,389490,0
2012-11-29,47.58,47.95,47.1,47.72,224426,0
2012-11-30,47.87,47.98,47.56,47.88,297175,0
2012-12-03,47.62,47.93,46.8,47.23,413572,0
2012-12-04,47.14,47.51,46.32,46.48,555053,0
2012-12-05,46.35,46.99,45.83,46.67,437507,0
2012-12-06,46.52,46.94,46.27,46.63,202218,0
2012-12-07,46.81,46.87,46.39,46.69,103684,0
2012-12-10,46.59,46.96,46.48,46.94,136271,0
2012-12-11,46.95,47.85,46.95,47.63,280823,0
2012-12-12,47.9,47.9,46.87,47.17,287414,0
2012-12-13,47.17,47.59,46.51,46.51,244912,0
2012-12-14,46.44,46.91,46.3,46.38,173921,0
2012-12-17,46.23,46.27,44.65,46.01,586452,0
2012-12-18,45.94,46.5,45.91,46.4,481423,0
2012-12-19,46.5,46.94,46.35,46.5,485860,0
2012-12-20,46.65,47.37,46,46.16,568687,0
2012-12-21,45.28,45.91,44.85,45.73,968974,0
2012-12-24,45.72,46.05,45.3,46.05,264799,0
2012-12-26,46.13,46.13,43.8,45.3,331301,0
2012-12-27,45.29,45.31,44.41,45.06,395528,0
2012-12-28,44.79,45.7,44.79,45.35,309254,0
2012-12-31,45.15,46.29,44.96,46.02,367781,0
2013-01-02,46.87,47.49,46.52,47.42,1496924,0
2013-01-03,47.4,49.7,47.39,48.7,1525837,0
2013-01-04,48.88,49.05,48.46,48.7,340916,0
2013-01-07,48.64,49.03,48.48,48.56,610283,0
2013-01-08,48.54,49.16,48.48,49.04,682512,0
2013-01-09,49.08,49.3,48.94,49.2,411580,0
2013-01-10,49.5,49.64,49.22,49.6,370116,0
2013-01-11,49.69,50.12,49.54,49.91,317987,0
2013-01-14,49.65,50.35,49.57,50.32,1306123,0
2013-01-15,49.95,50.34,49.51,50.2,550806,0
2013-01-16,50.17,50.17,49.54,49.74,344044,0
2013-01-17,49.96,50,49.41,49.6,597076,0
2013-01-18,49.7,50,49.4,49.97,216332,0
2013-01-22,49.9,50.01,49.64,49.99,188263,0
2013-01-23,50,50.14,49.89,49.95,450200,0
2013-01-24,49.8,51.6,49.55,51.5,1014153,0
2013-01-25,51.54,53.44,51.37,52.83,1744159,0
2013-01-28,52.82,53.29,52.11,52.37,845348,0
2013-01-29,52.32,52.67,52.09,52.23,467778,0
2013-01-30,52.33,52.38,51.66,51.71,417767,0
2013-01-31,51.57,52.05,50.91,51.51,633149,0
2013-02-01,51.84,52.64,51.6,52.42,324091,0
2013-02-04,52,52.86,51.63,51.86,397199,0
2013-02-05,52.58,52.95,52.19,52.84,348971,0
2013-02-06,52.61,52.86,52.3,52.73,287400,0
2013-02-07,51.68,52.41,48.7,50.3,956506,0
2013-02-08,50.19,50.26,48.81,49.75,646791,0
2013-02-11,49.74,50.08,49.3,49.49,456923,0
2013-02-12,49.44,49.73,49.13,49.37,425593,0
2013-02-13,48.72,49.27,48.43,48.9,553362,0
2013-02-14,48.63,48.89,48.29,48.53,329502,0
2013-02-15,48.71,48.93,48.34,48.91,237495,0
2013-02-19,48.83,49.27,48.43,49.24,341851,0
2013-02-20,49.21,49.59,48.86,48.86,295382,0
2013-02-21,48.72,48.75,47.99,48.1,186469,0
2013-02-22,48.19,48.62,48.08,48.61,252870,0
2013-02-25,48.89,49.46,48.55,48.55,466581,0
2013-02-26,48.65,49.17,48.42,48.9,251168,0
2013-02-27,48.65,49.61,48.53,49.29,377905,0
2013-02-28,49.29,49.81,49.14,49.76,514761,0
2013-03-01,49.21,49.89,48.96,49.83,569905,0
2013-03-04,49.63,51.08,49.53,50.96,579272,0
2013-03-05,51.04,51.81,51.04,51.81,422367,0
2013-03-06,52,52.25,51.55,51.73,363778,0
2013-03-07,51.71,51.88,50.95,51.12,179516,0
2013-03-08,51.43,51.6,50.87,51.53,282431,0
2013-03-11,51.38,51.78,51.34,51.74,276814,0
2013-03-12,51.75,51.81,51.55,51.73,214809,0
2013-03-13,51.68,52.13,51.53,52.12,273300,0
2013-03-14,52.13,52.4,51.64,52.1,437134,0
2013-03-15,51.93,52.43,51.9,52.09,750442,0
2013-03-18,52,53.44,51.87,53.21,502723,0
2013-03-19,53.45,53.49,52.36,52.96,384520,0
2013-03-20,53.14,53.95,53.1,53.68,417780,0
2013-03-21,53.39,53.79,53.16,53.5,407461,0
2013-03-22,53.76,53.78,53.29,53.56,260940,0
2013-03-25,53.72,53.76,52.7,53.1,320826,0
2013-03-26,53.37,53.77,53.06,53.24,228428,0
2013-03-27,52.94,53.33,52.39,53.25,316186,0
2013-03-28,53.12,54.52,53.12,54.41,292036,0
2013-04-01,54.5,54.79,54.1,54.48,332540,0
2013-04-02,54.75,54.95,54.4,54.63,395879,0
2013-04-03,54.82,54.85,53.97,54.31,375989,0
2013-04-04,54.25,54.25,53.38,53.81,279485,0
2013-04-05,53.4,53.71,53.01,53.65,193863,0
2013-04-08,53.8,54.44,53.78,54.43,196180,0
2013-04-09,54.42,54.51,54,54.26,314191,0
2013-04-10,54.95,57.61,54.78,57.37,1018183,0
2013-04-11,57.53,57.53,57.16,57.39,471218,0
2013-04-12,57.42,57.59,56.54,57.53,327301,0
2013-04-15,57.34,57.34,55.56,55.6,378185,0
2013-04-16,56.09,56.86,55.53,56.84,321400,0
2013-04-17,56.45,56.62,56.02,56.36,493041,0
2013-04-18,56.5,56.5,55.49,56.01,400298,0
2013-04-19,56.21,56.41,55.63,56.33,366743,0
2013-04-22,56.35,56.79,55.71,56.67,224465,0
2013-04-23,56.95,57.31,56.16,57.12,729864,0
2013-04-24,57,57.21,56.68,56.85,347930,0
2013-04-25,57.12,57.4,56.92,57.06,313339,0
2013-04-26,57.09,57.3,56.65,56.74,238698,0
2013-04-29,57.02,57.06,56.64,57,513401,0
2013-04-30,56.86,58.6,56.86,57.85,1283028,0
2013-05-01,57.72,58.39,56.68,56.8,586672,0
2013-05-02,56.35,56.35,53.5,55.58,1581572,0
2013-05-03,56.04,56.86,55.98,56.52,804516,0
2013-05-06,56.4,56.55,56.04,56.33,353382,0
2013-05-07,56.35,57.21,56.26,57.16,571533,0
2013-05-08,57.14,57.69,56.77,57.69,666490,0
2013-05-09,57.6,57.88,57.34,57.48,340437,0
2013-05-10,57.47,57.94,57.43,57.83,364615,0
2013-05-13,57.61,57.88,56.8,57.07,305293,0
2013-05-14,57.09,57.89,57.09,57.87,540224,0
2013-05-15,58,58.6,57.91,58.51,656314,0
2013-05-16,58.69,58.69,57.55,57.57,323289,0
2013-05-17,57.57,57.81,57.26,57.81,337291,0
2013-05-20,57.76,57.98,57.48,57.71,669138,0
2013-05-21,57.79,58.28,57.67,58.19,411070,0
2013-05-22,58.2,58.2,56.85,56.96,293406,0
2013-05-23,56.28,56.73,56.19,56.73,323697,0
2013-05-24,56.46,56.74,56.01,56.71,390215,0
2013-05-28,57.19,57.57,56.95,57.37,310271,0
2013-05-29,57.01,57.38,56.33,57.08,219952,0
2013-05-30,57.02,57.52,56.88,57.32,141527,0
2013-05-31,57.14,57.57,56.6,56.61,229080,0
2013-06-03,56.75,56.75,55.63,56.3,236139,0
2013-06-04,56.41,56.94,56.09,56.09,301610,0
2013-06-05,56.08,56.61,55.71,55.73,277707,0
2013-06-06,55.85,57.24,55.57,57.24,449941,0
2013-06-07,57.5,57.93,56.88,57.66,351507,0
2013-06-10,57.66,57.68,56.92,57.12,326302,0
2013-06-11,56.33,57.53,55.87,57.07,198722,0
2013-06-12,57.26,57.26,56.42,56.62,221648,0
2013-06-13,56.53,57.56,56.38,57.34,246600,0
2013-06-14,57.33,57.6,56.98,57.02,224177,0
2013-06-17,57.51,58.2,57.39,57.82,217805,0
2013-06-18,58.01,59.09,57.96,58.74,389972,0
2013-06-19,58.69,58.74,57.8,57.82,180137,0
2013-06-20,56.88,57.54,56.37,56.41,178413,0
2013-06-21,56.74,57.64,56.23,57.47,591792,0
2013-06-24,56.59,57.1,56.22,56.38,392651,0
2013-06-25,56.75,56.93,55.53,56.41,323192,0
2013-06-26,56.83,58.1,56.64,57.04,517289,0
2013-06-27,57.38,58.8,57.37,58.17,373054,0
2013-06-28,57.98,57.98,56.72,56.99,581902,0
2013-07-01,57.12,58.3,57.12,57.7,702579,0
2013-07-02,57.64,58.17,57.1,57.43,268705,0
2013-07-03,57.15,58.21,57.15,58.03,121214,0
2013-07-05,58.53,59.17,58.1,59.11,145843,0
2013-07-08,59.54,60.19,59.42,59.94,262671,0
2013-07-09,60.44,60.75,59.6,59.67,528647,0
2013-07-10,59.54,60.42,59.54,60.18,166488,0
2013-07-11,60.92,61.5,60.69,61.26,234460,0
2013-07-12,61.39,61.89,60.81,61.21,105260,0
2013-07-15,61.12,61.29,60.54,61.06,178786,0
2013-07-16,61.12,61.12,59.41,60.17,326440,0
2013-07-17,60.3,60.41,59.79,59.92,315071,0
2013-07-18,60.19,60.72,59.31,60.06,418319,0
2013-07-19,59.9,60.23,59.69,60.07,240228,0
2013-07-22,60.13,60.64,60,60.55,184317,0
2013-07-23,60.61,61.05,60.31,60.62,192930,0
2013-07-24,60.75,60.93,60.1,60.8,291590,0
2013-07-25,60.74,61.48,60.45,61.36,209840,0
2013-07-26,61.01,61.34,60.19,60.37,219783,0
2013-07-29,60.1,60.61,60.1,60.39,115727,0
2013-07-30,60.71,61.05,60.37,60.47,234802,0
2013-07-31,60.43,60.73,59.61,60.01,516849,0
2013-08-01,60.65,63,60.43,62.08,797793,0
2013-08-02,57.84,59.62,56.56,56.74,1597873,0
2013-08-05,56.53,57.99,55.75,57,1450795,0
2013-08-06,57.25,58.19,57.18,57.87,686907,0
2013-08-07,57.79,58.65,56.71,56.95,1284450,0
2013-08-08,57.15,58.01,57.15,57.86,326940,0
2013-08-09,57.95,58.37,57.81,58.26,407830,0
2013-08-12,57.85,59.3,57.82,59.28,376698,0
2013-08-13,59.21,59.85,59.16,59.77,678382,0
2013-08-14,59.57,59.95,59.5,59.59,553574,0
2013-08-15,59.11,59.34,58.37,58.37,602615,0
2013-08-16,58.25,58.85,58.07,58.42,321684,0
2013-08-19,58.27,58.87,57.95,58.08,346993,0
2013-08-20,58.21,58.66,58.01,58.37,186488,0
2013-08-21,58.02,58.36,57.56,57.57,324136,0
2013-08-22,57.8,58.99,57.58,58.55,196345,0
2013-08-23,58.58,58.98,57.79,58.51,395655,0
2013-08-26,58.47,59.07,58.32,58.55,354467,0
2013-08-27,57.85,58.45,57.59,57.74,265127,0
2013-08-28,57.62,58.13,57.6,57.78,326819,0
2013-08-29,57.51,58.76,57.51,58.61,303312,0
2013-08-30,58.54,58.54,57.88,57.97,511132,0
2013-09-03,57.95,58.6,56.71,57.03,1147675,0
2013-09-04,57.2,57.9,57.01,57.56,678161,0
2013-09-05,57.42,58,57.42,57.51,447570,0
2013-09-06,57.55,57.72,56.58,56.93,433242,0
2013-09-09,57.13,57.96,57.12,57.7,532964,0
2013-09-10,58.18,58.42,58.02,58.29,531737,0
2013-09-11,58.22,58.63,58.11,58.19,305915,0
2013-09-12,58.11,58.33,57.84,57.9,208017,0
2013-09-13,57.83,57.93,56.87,56.95,839648,0
2013-09-16,57.33,57.54,56.55,56.78,1184109,0
2013-09-17,56.91,57,56.57,56.89,1511483,0
2013-09-18,56.97,57.99,56.66,57.81,1601620,0
2013-09-19,58.06,58.8,57.95,58.68,519409,0
2013-09-20,59.76,59.78,58.45,58.53,968311,0
2013-09-23,58.33,59.43,58.25,59.26,804054,0
2013-09-24,59.12,59.79,58.92,59.57,393879,0
2013-09-25,59.5,59.94,59.24,59.24,276116,0
2013-09-26,59.14,59.86,58.96,59.7,510736,0
2013-09-27,59.29,60.13,59.13,59.98,382098,0
2013-09-30,59.29,60.28,59.22,60,487034,0
2013-10-01,59.96,60.87,59.42,59.78,819155,0
2013-10-02,59.52,59.77,59.18,59.62,263366,0
2013-10-03,59.31,59.42,58.26,59.36,602643,0
2013-10-04,59.53,60.25,59,60.01,282584,0
2013-10-07,59.53,60.07,59.33,59.51,349734,0
2013-10-08,59.45,59.61,58.46,58.49,240660,0
2013-10-09,58.56,58.56,57.38,57.68,431207,0
2013-10-10,58.41,59,58.07,58.95,361947,0
2013-10-11,58.96,59.36,58.68,59.07,234945,0
2013-10-14,58.82,59.28,58.53,59.08,366624,0
2013-10-15,59.05,59.62,58.19,58.47,308257,0
2013-10-16,58.81,59.43,58.75,59.38,525241,0
2013-10-17,59.32,60.17,58.94,60.09,291799,0
2013-10-18,60.19,60.79,59.96,60.71,343437,0
2013-10-21,60.85,61.22,60.6,61.18,276774,0
2013-10-22,61.23,61.44,60.57,61.09,229893,0
2013-10-23,60.72,60.73,59.92,60.49,207349,0
2013-10-24,60.56,60.75,60.25,60.61,158826,0
2013-10-25,60.81,60.94,60.14,60.94,182779,0
2013-10-28,60.92,61.12,60.53,61.1,463694,0
2013-10-29,61.4,61.4,60.43,60.89,383212,0
2013-10-30,60.96,60.96,60.01,60.11,223165,0
2013-10-31,60.07,60.21,58.92,58.95,520400,0
2013-11-01,59.19,59.78,59.07,59.19,410044,0
2013-11-04,59.46,59.55,58.82,58.85,416329,0
2013-11-05,58.72,58.83,58.41,58.45,367837,0
2013-11-06,58.68,59.05,57.99,58.5,583881,0
2013-11-07,58.57,59.51,57.19,57.82,748808,0
2013-11-08,58.08,60.25,58.08,60.24,586928,0
2013-11-11,60.13,60.84,60,60.78,375910,0
2013-11-12,60.57,61.35,60.57,61.33,423603,0
2013-11-13,61.06,62.3,60.97,62.27,290934,0
2013-11-14,62.25,63.11,62.03,63.06,391993,0
2013-11-15,63.05,63.51,63.05,63.49,382642,0
2013-11-18,63.55,64.47,63.51,64.21,414440,0
2013-11-19,64.17,64.64,63.85,64.57,424876,0
2013-11-20,64.57,64.57,64.02,64.34,542644,0
2013-11-21,63.94,64.74,63.85,64.45,332656,0
2013-11-22,64.37,64.68,64.16,64.59,269587,0
2013-11-25,64.63,64.68,64.36,64.55,162970,0
2013-11-26,64.44,65.53,64.25,65.37,319520,0
2013-11-27,65.44,65.74,65.19,65.6,200335,0
2013-11-29,65.75,65.75,64.65,64.65,270111,0
2013-12-02,64.59,65.68,64.43,65.43,309003,0
2013-12-03,65.01,65.57,64.68,65.43,234596,0
2013-12-04,64.83,65.46,63.95,65.03,440401,0
2013-12-05,65.88,65.88,64.86,65.72,374856,0
2013-12-06,66.48,66.63,65.84,66.49,426694,0
2013-12-09,66.84,66.84,65.75,66.18,327045,0
2013-12-10,65.81,66.34,65.62,65.83,340099,0
2013-12-11,66.84,66.84,65.3,65.4,425256,0
2013-12-12,65.28,66.3,65.08,66.21,373757,0
2013-12-13,66.28,66.52,66.07,66.46,370316,0
2013-12-16,68.21,68.21,66.58,67.08,320046,0
2013-12-17,67.04,67.33,66.37,67.29,387956,0
2013-12-18,67.2,68,66.99,67.85,552629,0
2013-12-19,67.88,68.08,67.23,67.59,329022,0
2013-12-20,67.62,68.84,67.32,68.74,911220,0
2013-12-23,69.15,69.76,68.9,69.51,475084,0
2013-12-24,69.4,70.38,68.74,70.3,219299,0
2013-12-26,70.29,71.47,70.29,71.22,488423,0
2013-12-27,70.9,71.49,70.23,70.23,365848,0
2013-12-30,70.03,70.8,69.8,70.58,400339,0
2013-12-31,70.68,71.22,70.68,71.05,300182,0
2014-01-02,70.89,70.92,69.58,69.8,377433,0
2014-01-03,69.94,70.56,69.65,69.74,347647,0
2014-01-06,70.03,70.63,68.9,69.05,417590,0
2014-01-07,69.27,69.54,68.81,69.05,429057,0
2014-01-08,69.16,69.58,68.68,69.56,449670,0
2014-01-09,69.87,70.04,69.55,70.03,232726,0
2014-01-10,68.82,70.09,68.65,69.87,353258,0
2014-01-13,69.61,69.96,68.28,68.49,409717,0
2014-01-14,68.83,69.35,68.35,69.04,335316,0
2014-01-15,69.13,69.53,69.13,69.28,386965,0
2014-01-16,70.81,70.84,69.19,69.59,474284,0
2014-01-17,69.35,69.9,69.04,69.34,348288,0
2014-01-21,69.75,70.05,69.15,69.4,172312,0
2014-01-22,69.68,70.34,68.92,69.72,313915,0
2014-01-23,69.38,69.66,68.91,69.52,468571,0
2014-01-24,69.27,69.86,68.01,68.19,306515,0
2014-01-27,68.31,68.52,67.35,68.03,699925,0
2014-01-28,68.07,69.06,68.07,69.03,284899,0
2014-01-29,68.6,69.26,68.22,68.8,413888,0
2014-01-30,69.32,70.49,68.76,70.32,286738,0
2014-01-31,70.12,70.72,68.98,70.33,518016,0
2014-02-03,70.16,70.65,65.63,65.71,839580,0
2014-02-04,65.96,66.76,65.39,66.53,687655,0
2014-02-05,66.53,67.03,65.87,66.57,514597,0
2014-02-06,62.9,64.03,61.28,62.51,2447190,0
2014-02-07,62.81,65.45,62.46,65.33,853292,0
2014-02-10,65.2,65.38,63.97,64.64,425992,0
2014-02-11,64.63,65.82,64.63,65.4,459496,0
2014-02-12,65.63,66.41,65.53,66.25,526815,0
2014-02-13,66.23,67.54,65.62,67.06,639990,0
2014-02-14,66.8,67.26,66.52,66.64,499830,0
2014-02-18,66.8,66.81,66.29,66.37,521459,0
2014-02-19,66.24,66.86,65.72,65.74,362648,0
2014-02-20,65.95,66.24,65.16,65.77,464561,0
2014-02-21,66.05,66.8,65.32,66.54,391730,0
2014-02-24,66.5,67.96,66.5,67.55,512855,0
2014-02-25,67.5,68.28,67.43,68.14,352148,0
2014-02-26,68.34,69.44,68.25,68.96,552846,0
2014-02-27,68.8,69.67,68.64,69.45,544685,0
2014-02-28,69.23,70.35,69.05,69.56,497414,0
2014-03-03,68.61,69.84,68.28,69.5,448588,0
2014-03-04,70.08,71.73,69.99,71.39,558129,0
2014-03-05,71.45,72,70.95,71.49,493526,0
2014-03-06,71.5,72.66,71.23,72.22,380504,0
2014-03-07,72.36,73.02,72.11,73,478131,0
2014-03-10,72.72,73.35,72.22,72.83,444037,0
2014-03-11,72.94,73.3,72.31,72.65,324354,0
2014-03-12,72.27,73.24,72,73.08,478974,0
2014-03-13,73.23,73.29,71.56,71.82,420165,0
2014-03-14,71.61,72.65,71.61,72.12,351176,0
2014-03-17,72.38,73.47,72.31,72.49,314237,0
2014-03-18,72.6,73.52,72.6,73.35,264631,0
2014-03-19,73.21,73.24,72.2,72.54,309493,0
2014-03-20,72.35,72.98,72.05,72.9,271667,0
2014-03-21,73.18,73.53,72.23,72.7,933383,0
2014-03-24,71.97,72.45,70.56,71.26,603889,0
2014-03-25,71.6,71.83,70.58,70.74,402835,0
2014-03-26,71.04,71.27,68.78,68.81,878600,0
2014-03-27,68.8,68.88,67.25,67.58,832919,0
2014-03-28,67.74,68.4,66.98,67.06,664096,0
2014-03-31,67.73,69.52,67.54,69.44,866595,0
2014-04-01,69.59,70.62,69.47,70.31,719235,0
2014-04-02,70.45,70.75,70.05,70.12,311395,0
2014-04-03,70.03,70.78,68.75,69.21,420062,0
2014-04-04,69.55,69.67,67.79,67.85,442836,0
2014-04-07,67.64,68.04,66.23,66.89,555843,0
2014-04-08,66.91,67.75,66.5,67.28,438152,0
2014-04-09,67.47,68.76,67.27,68.63,270915,0
2014-04-10,66.73,68.87,66.3,66.49,373305,0
2014-04-11,65.61,67.15,65.61,65.73,365949,0
2014-04-14,66.23,67.21,65.75,66.56,393607,0
2014-04-15,66.7,67.4,65.55,66.81,389908,0
2014-04-16,67.23,68.16,66.68,67.75,380700,0
2014-04-17,67.43,68.09,67.06,67.57,283581,0
2014-04-21,67.59,67.92,67.35,67.5,297119,0
2014-04-22,67.54,69.06,67.54,68.4,322032,0
2014-04-23,68.41,68.47,67.61,67.63,311297,0
2014-04-24,68.01,68.53,66.73,67.03,610126,0
2014-04-25,66.87,67.1,65.92,66.15,488515,0
2014-04-28,66.46,67.67,65.59,66.66,474054,0
2014-04-29,66.83,67.94,66.48,67.56,350970,0
2014-04-30,67.53,69.06,67.08,68.94,643527,0
2014-05-01,73,74.9,71.25,73.54,976291,0
2014-05-02,73.86,75.61,73.51,74.9,695069,0
2014-05-05,74.3,74.5,72.99,73.3,725374,0
2014-05-06,72.83,73.3,71.78,72.24,656995,0
2014-05-07,72.1,72.24,70.85,71.31,655632,0
2014-05-08,71.11,71.75,69.84,69.88,959143,0
2014-05-09,69.67,70.24,68.92,69.5,1048731,0
2014-05-12,69.72,71.13,69.72,71.06,631938,0
2014-05-13,71.19,71.22,70.56,70.59,413068,0
2014-05-14,70.5,70.61,69.33,69.57,650359,0
2014-05-15,69.47,69.48,67.85,68.48,626194,0
2014-05-16,68.34,70.14,68.11,70.01,820788,0
2014-05-19,69.88,70.91,69.88,70.51,309058,0
2014-05-20,70.44,70.6,69.82,70.4,567761,0
2014-05-21,70.53,70.85,70.07,70.11,382385,0
2014-05-22,70.11,70.69,69.95,70.01,269424,0
2014-05-23,67.91,70.83,67.91,70.73,258760,0
2014-05-27,70.5,71.41,70.5,71.29,265682,0
2014-05-28,71.33,71.43,70.72,71.1,329349,0
2014-05-29,71.1,71.34,70.61,71.1,263304,0
2014-05-30,71.05,71.54,70.91,71.09,409172,0
2014-06-02,71.16,71.46,70.21,71.17,338037,0
2014-06-03,70.96,71.34,70.88,71.28,320291,0
2014-06-04,71.23,72.48,70.93,72.46,508009,0
2014-06-05,72.76,73.07,71.56,72,433006,0
2014-06-06,72.24,72.44,71.81,72.05,527031,0
2014-06-09,71.75,72.49,71.57,71.97,312351,0
2014-06-10,71.9,72.32,71.24,71.4,280600,0
2014-06-11,71.16,71.25,70.45,70.75,308687,0
2014-06-12,70.64,70.64,69.82,70.2,340901,0
2014-06-13,70.34,70.72,69.98,70.1,289873,0
2014-06-16,69.91,70.24,69.38,69.58,356144,0
2014-06-17,69.52,70.64,69.2,70.02,496500,0
2014-06-18,70.07,70.2,69.43,69.77,429884,0
2014-06-19,69.9,69.92,69.15,69.34,452895,0
2014-06-20,69.46,69.96,69.43,69.67,1177174,0
2014-06-23,69.8,69.8,69.11,69.43,273742,0
2014-06-24,69.12,69.93,68.8,68.81,290573,0
2014-06-25,68.79,69.68,68.63,69.42,340313,0
2014-06-26,69.43,69.43,68.69,68.9,218828,0
2014-06-27,68.61,70.22,68.41,70.2,482449,0
2014-06-30,70.03,70.54,69.79,70.52,406967,0
2014-07-01,70.89,72.69,70.89,72.08,560816,0
2014-07-02,71.92,72.11,70.58,70.67,281800,0
2014-07-03,70.95,71.7,70.95,71.46,199828,0
2014-07-07,70.98,71.44,70.86,70.99,309232,0
2014-07-08,70.77,71.08,70.45,70.7,357317,0
2014-07-09,70.8,71.51,70.63,71.29,350818,0
2014-07-10,70.01,70.53,69.85,70.47,411465,0
2014-07-11,70.26,71.01,70.04,70.95,292019,0
2014-07-14,71.53,71.68,70.96,71.11,252987,0
2014-07-15,71.2,71.42,70.54,71,209372,0
2014-07-16,71.46,71.46,70.53,70.85,430009,0
2014-07-17,70.46,71.17,69.73,69.91,275136,0
2014-07-18,70,70.5,69.49,70.31,257553,0
2014-07-21,69.77,70.04,69.21,69.96,317997,0
2014-07-22,70.14,70.67,69.84,70.2,274694,0
2014-07-23,70.39,70.73,70.03,70.25,404718,0
2014-07-24,70.49,70.66,69.95,70.05,307059,0
2014-07-25,69.95,70.29,69.74,69.89,279568,0
2014-07-28,69.9,69.9,69.32,69.49,307748,0
2014-07-29,69.3,69.93,69.18,69.22,364850,0
2014-07-30,69.38,70.04,69.24,69.47,280961,0
2014-07-31,68.82,69.38,68.04,68.42,561281,0
2014-08-01,68.29,68.65,67.83,68.5,724728,0
2014-08-04,68.81,69.47,67.91,69.4,452670,0
2014-08-05,70.85,72.43,69.71,72.08,1028831,0
2014-08-06,71.83,72.08,71.06,71.09,420524,0
2014-08-07,71.27,72.05,70.93,71.08,490002,0
2014-08-08,71.27,72.28,71.1,72.15,278044,0
2014-08-11,72.41,73.26,71.79,72.6,347280,0
2014-08-12,72.54,73.19,71.76,72.16,231740,0
2014-08-13,72.37,72.68,71.94,72.51,257465,0
2014-08-14,72.57,73.05,72.45,72.93,202717,0
2014-08-15,73.3,73.74,71.94,72.06,352634,0
2014-08-18,72.39,73.01,72.39,72.91,207925,0
2014-08-19,72.89,73.78,72.7,73.78,390743,0
2014-08-20,73.49,73.91,73.4,73.69,246757,0
2014-08-21,73.72,73.97,73.4,73.85,240454,0
2014-08-22,73.58,74.9,73.44,74.02,270063,0
2014-08-25,74.52,74.52,73.52,73.78,148781,0
2014-08-26,73.97,74.4,73.7,74.12,179101,0
2014-08-27,74.16,74.17,73.63,74.14,162476,0
2014-08-28,73.97,74.44,73.42,74.03,265000,0
2014-08-29,74.04,74.66,73.78,74.59,225346,0
2014-09-02,74.75,75.48,74.39,75.32,389589,0
2014-09-03,75.44,75.72,74.92,75.08,196862,0
2014-09-04,75.01,75.71,74.95,75.18,307108,0
2014-09-05,74.92,75.92,74.63,75.89,279464,0
2014-09-08,75.79,76,75.51,75.9,292155,0
2014-09-09,75.98,76.01,74.92,75.33,280989,0
2014-09-10,75.27,76.35,75.27,76.35,313001,0
2014-09-11,76.17,76.77,76.04,76.63,360006,0
2014-09-12,76.65,76.82,76.24,76.79,443701,0
2014-09-15,76.71,76.71,75.94,76.34,580082,0
2014-09-16,76.15,76.81,75.81,76.36,372772,0
2014-09-17,76.31,76.32,75.09,75.3,475565,0
2014-09-18,75.7,75.83,75.09,75.75,294227,0
2014-09-19,75.78,76.15,74.62,74.73,719300,0
2014-09-22,74.8,74.95,74.15,74.43,343463,0
2014-09-23,73.99,74.52,73.18,73.18,263082,0
2014-09-24,73.34,74.47,72.93,74.32,529800,0
2014-09-25,74.24,74.24,72.62,72.82,604012,0
2014-09-26,72.82,73.4,72.55,73.28,226789,0
2014-09-29,72.5,73.95,72.41,73.81,269868,0
2014-09-30,73.84,73.97,73.35,73.47,386609,0
2014-10-01,73.34,73.72,73.02,73.25,605167,0
2014-10-02,73.47,74.1,73.07,73.81,355892,0
2014-10-03,74.2,76.1,74.2,75.61,605922,0
2014-10-06,75.9,75.99,75.23,75.31,616395,0
2014-10-07,74.58,75.46,74.33,74.44,571887,0
2014-10-08,74.44,74.76,73.48,74.74,402398,0
2014-10-09,74.37,75.43,73.54,73.6,257451,0
2014-10-10,73.66,74.46,72.53,72.57,290999,0
2014-10-13,72.69,73.58,72.14,72.53,404817,0
2014-10-14,73,73.65,72.62,73.19,322808,0
2014-10-15,71.75,72.99,71.22,72.43,544291,0
2014-10-16,71.97,72.88,71.32,72.58,368830,0
2014-10-17,73.25,73.87,72.87,73.6,207797,0
2014-10-20,73.57,74.37,73.57,74.37,253299,0
2014-10-21,74.7,76.02,74.56,76,363254,0
2014-10-22,76.43,76.85,75.84,75.9,280619,0
2014-10-23,77.02,77.77,76.51,77.23,283758,0
2014-10-24,76.06,77.37,75.95,77.31,243304,0
2014-10-27,77.15,77.49,76.49,77.03,263475,0
2014-10-28,77.53,78.85,77.38,78.85,230030,0
2014-10-29,79.11,79.32,78.32,78.99,265899,0
2014-10-30,78.65,79.97,78.53,79.78,190625,0
2014-10-31,80.87,81.04,80.25,80.71,355018,0
2014-11-03,80.77,81.34,80.33,80.8,367309,0
2014-11-04,80.78,81.24,80.22,80.53,202495,0
2014-11-05,81,81.08,80,80.41,506779,0
2014-11-06,82,85.61,81.66,84.6,1325567,0
2014-11-07,84.91,84.99,83.5,83.54,701122,0
2014-11-10,83.46,84.41,83.31,83.89,710047,0
2014-11-11,84.09,84.57,83.72,84.57,312389,0
2014-11-12,84.1,85.65,83.96,85.62,265348,0
2014-11-13,85.97,86.3,85.46,85.7,229403,0
2014-11-14,85.83,86.53,85.31,86.05,315588,0
2014-11-17,86.01,86.77,85.74,86.39,283256,0
2014-11-18,86.64,87.11,85.74,85.85,409961,0
2014-11-19,85.53,85.95,84.32,85.07,284712,0
2014-11-20,84.35,84.45,83.6,83.95,493163,0
2014-11-21,84.57,84.76,83.91,84.06,203611,0
2014-11-24,84.44,85.07,84,84.89,298813,0
2014-11-25,84.89,85.22,84.49,84.68,146050,0
2014-11-26,84.52,85.04,84.25,84.49,191067,0
2014-11-28,84.49,86.71,84.27,85.48,197407,0
2014-12-01,85.06,86.2,84.43,84.81,325605,0
2014-12-02,85.1,85.36,84.07,84.66,262933,0
2014-12-03,85.12,85.39,83.37,84.8,479655,0
2014-12-04,84.85,85.16,83.91,84.14,332059,0
2014-12-05,84.53,85.01,84.14,84.8,277426,0
2014-12-08,84.78,84.83,83.23,83.35,241184,0
2014-12-09,82.32,83.95,82.14,83.87,299208,0
2014-12-10,83.78,84.44,83.62,83.88,370648,0
2014-12-11,83.98,84.99,83.88,84.5,340288,0
2014-12-12,83.84,84.22,82.59,82.72,312675,0
2014-12-15,82.64,84.63,82.51,84.28,411046,0
2014-12-16,83.61,84.04,82.77,82.97,380809,0
2014-12-17,83.2,85.28,82.39,85.13,329962,0
2014-12-18,85.93,87.43,85.64,87.4,249631,0
2014-12-19,87.16,87.58,85.77,86.51,627486,0
2014-12-22,86.37,86.82,85.38,85.69,269708,0
2014-12-23,85.95,86.14,85,85.69,392718,0
2014-12-24,85.53,86.71,85.36,85.92,103890,0
2014-12-26,86.31,86.45,85.37,85.42,129048,0
2014-12-29,85.17,85.88,84.95,85.56,179467,0
2014-12-30,85.11,86.05,84.97,85.01,128555,0
2014-12-31,85.34,85.6,84.15,84.21,223338,0
2015-01-02,84.64,84.85,82.73,83.6,206908,0
2015-01-05,82.88,83.79,82.07,82.1,276536,0
2015-01-06,81.92,82.58,81.07,81.35,351977,0
2015-01-07,81.71,82.7,81.38,82.6,222918,0
2015-01-08,83.02,83.84,82.71,83.43,260154,0
2015-01-09,83.63,83.8,82.41,83.11,295447,0
2015-01-12,83.53,83.53,82.65,82.76,191450,0
2015-01-13,83.53,85.17,82.41,83.28,203466,0
2015-01-14,82.25,83.06,82.04,82.52,187648,0
2015-01-15,82.93,83.12,81.58,81.92,262798,0
2015-01-16,81.87,83.99,81.87,83.92,247549,0
2015-01-20,83.83,84.75,82.65,84.17,243893,0
2015-01-21,84.27,84.88,83.37,84.34,313472,0
2015-01-22,84.61,86.18,83.66,85.92,181504,0
2015-01-23,85.91,86.25,85.32,85.6,146499,0
2015-01-26,85.45,85.91,84.79,85.64,278496,0
2015-01-27,84.72,85.57,83.73,84.43,261256,0
2015-01-28,85.49,85.85,84.15,84.56,212067,0
2015-01-29,84.82,85.95,83.22,85.93,240274,0
2015-01-30,85.43,86.28,83.89,84.22,420439,0
2015-02-02,84,84.39,81.6,83.09,439621,0
2015-02-03,83.45,84.64,83.11,84.62,257831,0
2015-02-04,84.53,85.67,84.53,85.34,320307,0
2015-02-05,82.42,82.42,76.72,79.05,2232335,0
2015-02-06,78.61,79.58,77.49,78.67,1167987,0
2015-02-09,78.59,78.92,77.81,77.92,413863,0
2015-02-10,78,78.37,77.23,78.08,752665,0
2015-02-11,78.21,78.79,74.39,78.45,757201,0
2015-02-12,78.94,80.09,78.68,79.89,675443,0
2015-02-13,79.98,81.65,79.94,81.53,553959,0
2015-02-17,81.22,81.41,80.11,80.84,806210,0
2015-02-18,80.52,82.74,80.25,82.65,528757,0
2015-02-19,82.39,83.61,82.24,83.32,506749,0
2015-02-20,83.03,84.6,82.88,84.25,519072,0
2015-02-23,84.4,84.45,83.53,83.99,460649,0
2015-02-24,84.23,84.93,84.12,84.77,551338,0
2015-02-25,84.24,85.03,84.24,84.36,505515,0
2015-02-26,84.48,84.8,83.56,83.6,705251,0
2015-02-27,83.46,84.5,83.05,83.11,819644,0
2015-03-02,83.3,83.4,82.07,82.57,742000,0
2015-03-03,82.4,82.59,81.71,82.18,643000,0
2015-03-04,81.81,82.43,81.13,81.18,704200,0
2015-03-05,81.5,81.9,80.77,81.64,587500,0
2015-03-06,81.42,82.13,80.8,80.99,519900,0
2015-03-09,80.88,81.95,80.67,81.2,551200,0
2015-03-10,80.67,81.06,79.85,79.87,554700,0
2015-03-11,79.89,80.72,79.6,79.92,664600,0
2015-03-12,80.3,80.74,79.82,80.44,646200,0
2015-03-13,80.15,80.57,79.35,80.35,605700,0
2015-03-16,80.99,81.79,80.37,81.45,514100,0
2015-03-17,81.4,81.8,81.25,81.65,409800,0
2015-03-18,81.4,81.9,80.95,81.6,449300,0
2015-03-19,81.61,82.17,81.47,81.73,299400,0
2015-03-20,81.92,83.14,81.92,83.03,879500,0
2015-03-23,83.03,84.05,82.78,83.78,437900,0
2015-03-24,83.49,83.69,82.98,83.13,400200,0
2015-03-25,83.16,83.29,81.47,81.47,429200,0
2015-03-26,81.01,81.98,80.79,81.58,295800,0
2015-03-27,81.37,82.52,81.23,82.42,268700,0
2015-03-30,82.64,84.36,82.54,84.2,440800,0
2015-03-31,83.69,84.12,83.52,83.85,404793,0
2015-04-01,83.66,83.66,82.41,83.41,512300,0
2015-04-02,83.19,83.85,82.98,83.31,328300,0
2015-04-06,82.7,83.72,82.7,83.66,538000,0
2015-04-07,83.77,84.25,83.64,83.7,274865,0
2015-04-08,83.86,84.47,83.45,84.32,364300,0
2015-04-09,84.16,84.65,83.49,84.45,313896,0
2015-04-10,84.71,84.71,84.12,84.66,228700,0
2015-04-13,84.63,84.86,83.85,83.98,270800,0
2015-04-14,84.27,84.41,83.61,83.97,382000,0
2015-04-15,84.02,84.74,84.02,84.14,311602,0
2015-04-16,83.8,84.54,83.58,84.4,250657,0
2015-04-17,83.94,83.94,82.86,83.12,270500,0
2015-04-20,83.68,84.12,83.48,83.86,215285,0
2015-04-21,84.36,84.59,83.54,83.56,455753,0
2015-04-22,83.36,83.51,82.35,82.88,689186,0
2015-04-23,82.73,84.49,82.73,84.25,733200,0
2015-04-24,84.18,84.32,83.38,83.47,356206,0
2015-04-27,83.96,83.96,82.93,83.12,354300,0
2015-04-28,83.24,83.52,82.53,83.28,349700,0
2015-04-29,83.14,83.77,82.61,83.14,320400,0
2015-04-30,82.78,84.02,82.55,82.98,586000,0
2015-05-01,83.38,84.76,83.09,84.09,454000,0
2015-05-04,84.35,85.44,84.35,84.69,465500,0
2015-05-05,84.69,84.81,83.45,83.63,353800,0
2015-05-06,83.64,84.19,83.27,84.1,443130,0
2015-05-07,84.46,85.96,84.15,84.98,391559,0
2015-05-08,86.03,87.32,85.34,85.61,504000,0
2015-05-11,85.34,86.33,84.41,84.47,362000,0
2015-05-12,84.2,84.24,82.95,83.75,289342,0
2015-05-13,85.09,86.36,84.17,86.2,783500,0
2015-05-14,86.5,88.12,86.41,88.04,760300,0
2015-05-15,87.69,88.15,86.89,87.47,714980,0
2015-05-18,87.38,87.87,87.16,87.76,481829,0
2015-05-19,87.64,87.94,87.25,87.42,349300,0
2015-05-20,87.65,88.51,87.31,88.13,808700,0
2015-05-21,88.3,88.3,87.63,87.72,459700,0
2015-05-22,87.47,88,87.19,87.21,850500,0
2015-05-26,87.02,87.33,86.5,86.97,1034600,0
2015-05-27,87.08,88.52,86.78,88.41,661500,0
2015-05-28,88.53,88.8,87.58,88.22,601341,0
2015-05-29,88.5,88.65,86.93,87.48,3523800,0
2015-06-01,87.88,88.73,86.58,86.88,802930,0
2015-06-02,86.45,86.98,85.96,86.67,372074,0
2015-06-03,87.28,87.89,86.46,87.31,442100,0
2015-06-04,86.52,87.12,86.35,86.59,382600,0
2015-06-05,86.4,87.12,85.96,87.06,391600,0
2015-06-08,87.27,87.27,85.91,86,364400,0
2015-06-09,85.74,86.33,85.25,85.87,253574,0
2015-06-10,86.36,86.91,85.92,86.71,270965,0
2015-06-11,86.72,87.44,86.72,87.41,260072,0
2015-06-12,87.1,87.26,86.55,86.99,246700,0
2015-06-15,86.16,86.68,85.06,86.59,279600,0
2015-06-16,86.46,87.63,86.4,87.53,256800,0
2015-06-17,87.75,87.98,87.41,87.71,320100,0
2015-06-18,87.9,88.33,87.55,88.05,360500,0
2015-06-19,87.84,88.15,87.45,87.78,754600,0
2015-06-22,87.95,88.43,87.56,88.36,420000,0
2015-06-23,88.58,89.07,88.21,89.07,310880,0
2015-06-24,89.1,89.1,87.6,87.74,270200,0
2015-06-25,87.94,88.12,87.19,87.79,203100,0
2015-06-26,88.08,88.41,87.2,87.62,513800,0
2015-06-29,87.03,87.44,85.42,85.51,288800,0
2015-06-30,86.02,86.15,85.2,85.78,465736,0
2015-07-01,86.5,87.08,85.64,86.14,379100,0
2015-07-02,86.46,86.62,85.42,86.5,321800,0
2015-07-06,85.84,87.12,85.84,86.34,223800,0
2015-07-07,86.54,86.8,85.29,86.05,327600,0
2015-07-08,85.61,86.01,84.79,85.28,293100,0
2015-07-09,86.41,86.41,85.31,85.33,182100,0
2015-07-10,86.78,86.85,85.84,86.12,300600,0
2015-07-13,86.64,87.21,86.22,86.27,419300,0
2015-07-14,86.68,87.06,86.4,86.94,439262,0
2015-07-15,86.89,87.25,86.54,86.89,171438,0
2015-07-16,87.21,88.19,87,88.1,292700,0
2015-07-17,88.05,88.05,86.94,87.41,191600,0
2015-07-20,87.34,87.89,87.09,87.55,145600,0
2015-07-21,87.38,87.72,86.41,86.44,219600,0
2015-07-22,86.08,87.38,85.95,87.04,207000,0
2015-07-23,87.07,87.83,86.44,86.67,203600,0
2015-07-24,86.58,87.34,85.91,86.22,225500,0
2015-07-27,85.54,85.72,85.14,85.42,186700,0
2015-07-28,85.8,86.09,84.88,85.84,228400,0
2015-07-29,85.71,87.27,85.36,86.97,295500,0
2015-07-30,86.1,87.65,84.9,87.54,386900,0
2015-07-31,87.92,89.05,87.32,88.57,443900,0
2015-08-03,88.35,88.74,87.73,88.73,316387,0
2015-08-04,88.52,89.24,87.81,89.22,450300,0
2015-08-05,90,92.22,89.83,91.9,489800,0
2015-08-06,91.99,91.99,89.47,89.85,336550,0
2015-08-07,89.71,90.1,88.61,89.8,171600,0
2015-08-10,90.53,91.17,90.48,90.89,164100,0
2015-08-11,90.04,91.14,89.69,90.15,219869,0
2015-08-12,89.55,90.65,88.89,90.45,200300,0
2015-08-13,90.51,91.11,90.23,90.55,165200,0
2015-08-14,90.66,91.7,89.93,91.09,274000,0
2015-08-17,90.61,91.81,90.31,91.78,193000,0
2015-08-18,91.62,92.46,91.41,91.54,216100,0
2015-08-19,91.11,91.68,90.27,90.83,228500,0
2015-08-20,91.25,91.25,89.05,89.06,280000,0
2015-08-21,88.42,89.23,86.47,86.57,279800,0
2015-08-24,82.15,85.58,79.93,83.28,678840,0
2015-08-25,84.56,85.29,82.67,82.73,469400,0
2015-08-26,84.13,85.27,82.9,84.89,301300,0
2015-08-27,85.57,87.21,84.89,86.41,336500,0
2015-08-28,86.42,86.87,85.58,86.8,325500,0
2015-08-31,86.6,86.6,85.24,85.51,445200,0
2015-09-01,83.8,84.61,83.2,83.37,363800,0
2015-09-02,84.4,85.03,83.43,85.03,234000,0
2015-09-03,85.32,85.91,85.09,85.45,157900,0
2015-09-04,84.44,84.91,83.86,84.17,133300,0
2015-09-08,85.52,86.59,85.33,86.47,206800,0
2015-09-09,87.25,88.01,85.22,85.29,225500,0
2015-09-10,85.3,86.28,85.02,85.51,203449,0
2015-09-11,85.21,86.74,84.86,86.54,135900,0
2015-09-14,86.27,86.6,85.92,86.08,114900,0
2015-09-15,86.36,87.4,85.89,87.36,120200,0
2015-09-16,87.36,88.28,86.78,88.19,136800,0
2015-09-17,88.36,88.94,87.82,87.91,142366,0
2015-09-18,87.1,88.25,87.01,87.39,437800,0
2015-09-21,87.78,89.14,87.57,88.29,217900,0
2015-09-22,87.31,87.88,87.09,87.68,195300,0
2015-09-23,87.71,88.13,87.27,87.65,112900,0
2015-09-24,86.49,87.69,85.73,86.04,387346,0
2015-09-25,86.53,86.85,85.96,86.31,346500,0
2015-09-28,85.91,86.14,84,84.22,182082,0
2015-09-29,84.15,84.35,83.34,83.67,364500,0
2015-09-30,84.52,84.76,83.34,83.93,626800,0
2015-10-01,83.77,84.1,81.86,83.1,731600,0
2015-10-02,82.3,83.99,81.52,83.95,549000,0
2015-10-05,84.42,84.87,83.97,84.25,742120,0
2015-10-06,83.99,84.3,83.64,84,425900,0
2015-10-07,84.42,84.79,83.95,84,949000,0
2015-10-08,83.95,84.67,83.21,84.38,848400,0
2015-10-09,84.51,85.48,84.3,85.4,575700,0
2015-10-12,85.51,86.34,85.23,86.28,325014,0
2015-10-13,85.99,86.66,85.89,86.15,239200,0
2015-10-14,86.39,86.55,84.65,84.84,183800,0
2015-10-15,85.23,86.42,84.97,86.35,231900,0
2015-10-16,86.35,87.12,85.54,86.04,174800,0
2015-10-19,85.79,86.96,85.62,86.96,165318,0
2015-10-20,86.91,87.34,86.6,86.95,117361,0
2015-10-21,86.93,87.24,85.91,86.02,294000,0
2015-10-22,86.68,87.73,86.26,87.7,227700,0
2015-10-23,88.81,88.81,87.48,88.09,205600,0
2015-10-26,88.1,88.53,87.61,88.47,149800,0
2015-10-27,88.22,88.58,87.69,88.38,274600,0
2015-10-28,88.48,89.71,88.18,89.68,290700,0
2015-10-29,89.43,91.22,89.42,91.15,349100,0
2015-10-30,91.35,91.47,90.45,90.67,270200,0
2015-11-02,90.61,91.01,89.52,90.13,441320,0
2015-11-03,90,90.67,89.44,90.19,272500,0
2015-11-04,90.35,90.96,89.86,90.45,319321,0
2015-11-05,88.5,88.6,85.91,86.46,615200,0
2015-11-06,85.89,86.48,85.58,86.48,290600,0
2015-11-09,86.12,86.78,85.84,86.48,356403,0
2015-11-10,86.68,87.79,86.46,87.5,439100,0
2015-11-11,87.65,87.66,86.81,87.01,202400,0
2015-11-12,86.71,86.97,86.01,86.46,291900,0
2015-11-13,86.22,86.29,84.48,85.13,261700,0
2015-11-16,84.89,86.07,84.6,86.01,236500,0
2015-11-17,86.07,86.85,85.79,86.14,266000,0
2015-11-18,86.36,87.88,85.18,87.87,310300,0
2015-11-19,87.76,88.25,87.18,87.47,367300,0
2015-11-20,87.81,88.8,87.34,88.75,421700,0
2015-11-23,88.62,90.4,88.62,90.25,452500,0
2015-11-24,89.6,91.17,89.57,90.92,424000,0
2015-11-25,90.83,92.6,90.76,92.22,285700,0
2015-11-27,92.05,93.24,91.87,92.88,207400,0
2015-11-30,93.25,93.96,92.76,93.3,2060100,0
2015-12-01,93.77,94.82,93.36,93.87,639783,0
2015-12-02,93.67,94.01,92.22,92.4,395122,0
2015-12-03,92.79,92.86,90.57,90.88,345765,0
2015-12-04,90.92,91.78,90.66,91.44,407900,0
2015-12-07,91.36,91.64,90.49,90.81,229500,0
2015-12-08,90.34,91.43,89.82,91.26,235780,0
2015-12-09,92.67,92.78,89.49,89.72,420800,0
2015-12-10,89.63,90.61,89.26,89.94,209400,0
2015-12-11,89.11,89.46,87.55,87.99,249400,0
2015-12-14,88.23,88.76,87.55,88.46,270410,0
2015-12-15,89.03,89.86,88.27,89.73,313500,0
2015-12-16,90.2,91.09,89.88,90.85,259300,0
2015-12-17,91.02,91.45,89.96,90.49,397400,0
2015-12-18,90.49,90.79,88.89,88.94,661200,0
2015-12-21,89.41,89.78,87.97,87.97,673300,0
2015-12-22,88.43,89.91,88.28,89.89,325999,0
2015-12-23,90.15,90.94,89.76,90.83,250000,0
2015-12-24,90.54,91.61,90.35,91.15,173123,0
2015-12-28,90.69,91.52,90.44,91.5,327198,0
2015-12-29,92,92.66,91.38,92.12,218618,0
2015-12-30,92.04,92.39,91.58,91.6,167576,0
2015-12-31,91.33,92.16,90.66,90.7,224040,0
2016-01-04,89.73,89.73,87.41,88.13,370668,0
2016-01-05,88.05,89.23,87.82,89.04,453914,0
2016-01-06,87.84,88.74,87.67,88.41,342738,0
2016-01-07,86.92,87.58,85.94,86.25,324837,0
2016-01-08,86.61,86.94,85.59,85.71,359399,0
2016-01-11,85.93,86.28,84.98,85.72,296579,0
2016-01-12,86.4,86.85,86.04,86.65,397825,0
2016-01-13,87.47,87.47,84.0318,84.08,323912,0
2016-01-14,84.23,85.89,83.33,85.41,377324,0
2016-01-15,83.59,86.07,83.59,86.04,521709,0
2016-01-19,86.86,86.86,83.76,84.73,308600,0
2016-01-20,83.36,84.06,81.51,83.04,497184,0
2016-01-21,83.02,84.03,82.23,82.58,399823,0
2016-01-22,83.23,84.2,82.74,84.12,713699,0
2016-01-25,84.68,85.94,83.06,83.28,435916,0
2016-01-26,83.56,85.005,83.035,84.97,438107,0
2016-01-27,84.58,85.13,83.4,83.59,490142,0
2016-01-28,84.39,85.58,83.49,85.25,353116,0
2016-01-29,85.48,87.9,85.16,87.89,617577,0
2016-02-01,87.05,89.0983,86.6801,88.41,500152,0
2016-02-02,87.81,87.81,85.87,86.26,221590,0
2016-02-03,87.1,87.31,85.06,86.34,426776,0
2016-02-04,83,85.034,80.0001,83.99,1037529,0
2016-02-05,83.57,83.97,82.427,82.82,651034,0
2016-02-08,81.71,82.08,77.8,80.06,930867,0
2016-02-09,79,81.67,79,80.94,733282,0
2016-02-10,81.33,83,80.91,81.13,446678,0
2016-02-11,80.03,80.78,79.21,79.86,433209,0
2016-02-12,80.87,80.87,79.18,80,568666,0
2016-02-16,81.13,82.5888,80.8,81.5,514323,0
2016-02-17,82.22,82.84,81.74,82.78,544518,0
2016-02-18,82.72,83.33,81.625,81.8,319754,0
2016-02-19,81.75,83.27,81.26,82.78,420946,0
2016-02-22,83.49,84.11,82.33,82.82,505607,0
2016-02-23,82.71,83.17,81.89,82.36,254645,0
2016-02-24,81.65,81.83,80.82,81.27,471215,0
2016-02-25,81.31,83.06,81.31,82.89,301905,0
2016-02-26,83.21,83.326,82.14,82.7,276869,0
2016-02-29,82.59,83.53,82.21,82.4,289863,0
2016-03-01,83.25,84.07,83.0975,84.01,325049,0
2016-03-02,83.99,84.06,83.21,83.99,193306,0
2016-03-03,83.77,84.21,83.3,84.21,266216,0
2016-03-04,84.41,85.68,83.97,85.57,345957,0
2016-03-07,85.14,85.81,84.77,85.31,364579,0
2016-03-08,84.75,84.8,84.06,84.15,243616,0
2016-03-09,84.34,85.19,83.54,83.72,270642,0
2016-03-10,84.08,84.26,82.2701,82.7,363376,0
2016-03-11,83.52,83.72,82.92,83.68,585494,0
2016-03-14,83.45,84.14,82.94,83.98,270694,0
2016-03-15,83.48,84.16,83.48,83.72,222480,0
2016-03-16,83.58,84.66,83.33,84.43,631173,0
2016-03-17,84.66,85.61,83.83,85.16,268491,0
2016-03-18,85.24,86.31,85.24,85.75,401076,0
2016-03-21,85.42,86.62,85.2,86.56,271069,0
2016-03-22,86.4,87.18,86.4,86.84,186750,0
2016-03-23,86.63,86.81,86.0259,86.28,205146,0
2016-03-24,85.75,86.2599,85.0609,86.17,153678,0
2016-03-28,86.27,87.16,85.96,86.95,183558,0
2016-03-29,87.02,88.16,87.02,87.9,442009,0
2016-03-30,88.38,89.07,88.14,88.3,158886,0
2016-03-31,88.1,89.59,87.055,89.35,287478,0
2016-04-01,89.04,90.65,88.3,90.58,492046,0
2016-04-04,90.64,90.97,90.14,90.41,271250,0
2016-04-05,89.66,89.79,88.7,89.25,365559,0
2016-04-06,89.14,89.63,88.355,88.93,498800,0
2016-04-07,88.71,88.71,87.58,88.15,494983,0
2016-04-08,88.66,88.66,87.45,87.9,198603,0
2016-04-11,88.35,88.37,87.08,87.18,250757,0
2016-04-12,87.26,87.6,86.5101,87.45,235002,0
2016-04-13,87.88,88.3,87.39,88.16,328679,0
2016-04-14,88.01,88.125,86.97,87.22,522059,0
2016-04-15,87.22,88.51,87.0684,88.49,482438,0
2016-04-18,88.03,89.01,87.86,88.89,242508,0
2016-04-19,89.22,89.29,88.32,89.03,215977,0
2016-04-20,88.78,89.53,87.46,89.34,215862,0
2016-04-21,89.15,89.88,88.02,88.2,227728,0
2016-04-22,87.85,88.5,87.4851,88.15,271555,0
2016-04-25,87.69,88.23,87.01,87.84,207975,0
2016-04-26,88.05,88.69,87.405,88.15,147034,0
2016-04-27,88.09,88.57,87.33,88.05,177263,0
2016-04-28,87.89,88.39,87.06,87.26,170088,0
2016-04-29,87.05,87.46,86.645,87.17,219651,0
2016-05-02,87.07,88.62,86.815,88.32,336166,0
2016-05-03,87.88,88.31,86.32,87.11,254840,0
2016-05-04,86.62,87.89,86.165,87.59,303993,0
2016-05-05,89.33,96.4,89.33,95.16,702174,0
2016-05-06,95.65,97.78,94.91,97.41,823127,0
2016-05-09,97.05,97.98,95.89,95.91,640707,0
2016-05-10,96.4,98.08,95.74,97.97,456876,0
2016-05-11,97.81,97.94,96.92,97.25,549265,0
2016-05-12,97.5,98.435,96.77,98.08,549922,0
2016-05-13,97.97,98.57,97.15,97.6,291785,0
2016-05-16,97.44,98.44,97.44,98.1,304561,0
2016-05-17,97.82,98.44,97.06,97.18,348410,0
2016-05-18,97.08,98.51,96.67,97.78,318567,0
2016-05-19,97.32,98.46,96.76,98.13,247035,0
2016-05-20,98.42,99.51,98.31,99.16,320358,0
2016-05-23,99.23,99.23,98.425,98.84,230900,0
2016-05-24,99.4,101.31,99.3913,101.24,269640,0
2016-05-25,101.47,101.99,100.95,101.52,289605,0
2016-05-26,101.39,102.43,100.955,102.02,261901,0
2016-05-27,101.86,102.55,101.45,102.35,302340,0
2016-05-31,102.71,103,101.59,101.62,560397,0
2016-06-01,100.94,101.59,100.66,101.5,397362,0
2016-06-02,101.51,102.54,100.1,102.53,503126,0
2016-06-03,102.19,102.315,101.23,102.24,201226,0
2016-06-06,102.62,102.89,102.16,102.23,214629,0
2016-06-07,102.37,102.4,101.633,102.08,297223,0
2016-06-08,101.84,102,101.52,101.7,335544,0
2016-06-09,101.14,101.67,100.98,101.16,335895,0
2016-06-10,100.62,101.01,100.25,100.52,262626,0
2016-06-13,100.26,101.57,100.26,100.52,366984,0
2016-06-14,100.38,101.435,100.1,100.81,326945,0
2016-06-15,100.75,101.51,100.455,100.59,239966,0
2016-06-16,100.28,101.005,99.42,100.14,411317,0
2016-06-17,100,100.43,98.58,98.65,732661,0
2016-06-20,99.84,100.43,99.3,99.47,356912,0
2016-06-21,99.87,99.94,98.58,98.6,643767,0
2016-06-22,99.08,99.23,98.3,98.41,974837,0
2016-06-23,99.26,99.84,98.86,99.82,571364,0
2016-06-24,97.2,98,96.07,96.09,443174,0
2016-06-27,95.03,95.24,91.99,92.37,744226,0
2016-06-28,93.37,94.35,93.29,93.78,986895,0
2016-06-29,94.35,95.32,93.88,95.08,1020913,0
2016-06-30,95.1,97.42,94.605,97.41,757039,0
2016-07-01,97.29,97.87,97.18,97.4,426882,0
2016-07-05,97.08,98.04,96.8,97.14,517772,0
2016-07-06,96.8,97.59,95.97,97.59,698867,0
2016-07-07,97.58,98,97.01,97.32,290937,0
2016-07-08,97.87,98.67,97.6458,98.33,333068,0
2016-07-11,98.61,99.29,98.42,98.52,189989,0
2016-07-12,99.2,99.72,98.91,99.06,249601,0
2016-07-13,99.12,99.59,98.35,98.74,338851,0
2016-07-14,99.23,99.81,98.74,99.03,247980,0
2016-07-15,99.09,99.42,97.87,98.52,173133,0
2016-07-18,98.28,98.695,97.53,97.77,332403,0
2016-07-19,97.69,98.14,97.53,97.89,189764,0
2016-07-20,98.24,99.18,97.87,99.04,175426,0
2016-07-21,98.73,99,98.36,98.51,316383,0
2016-07-22,98.72,99.7,98.3,99.5,174249,0
2016-07-25,99.44,99.59,98.89,99.04,180833,0
2016-07-26,99.14,100.2,98.98,100.13,242780,0
2016-07-27,99.95,100.009,99.05,99.38,241401,0
2016-07-28,99.55,99.55,98.4,98.9,259932,0
2016-07-29,98.85,100.42,98.58,100.25,435526,0
2016-08-01,99.98,100.74,99.65,100.04,262881,0
2016-08-02,99.85,100.04,98.46,99.04,218826,0
2016-08-03,98.94,99.54,98.55,99.39,234735,0
2016-08-04,96.45,97.69,94.58,95.34,671391,0
2016-08-05,95.62,97.34,94.9,94.95,582428,0
2016-08-08,94.94,95.55,94.19,94.24,378603,0
2016-08-09,94.25,94.39,93.9,94.25,250064,0
2016-08-10,94.52,94.54,94.04,94.48,227087,0
2016-08-11,94.6,94.72,93.93,94.47,388905,0
2016-08-12,94.38,94.61,93.32,93.32,195196,0
2016-08-15,93.73,93.83,93.13,93.32,239460,0
2016-08-16,92.95,93.05,91.72,91.72,245403,0
2016-08-17,91.43,91.955,90.085,90.95,692527,0
2016-08-18,90.88,91.28,90.59,90.99,328981,0
2016-08-19,90.66,91.54,90.43,91.22,404319,0
2016-08-22,90.96,91.385,90.74,90.99,417897,0
2016-08-23,91.21,91.5,90.89,90.91,248617,0
2016-08-24,90.98,91.27,89.92,90.11,400678,0
2016-08-25,90.26,91.09,90.2,90.82,453490,0
2016-08-26,91.1,92.22,90.9,90.98,354057,0
2016-08-29,90.97,91.76,90.97,91.75,353472,0
2016-08-30,91.82,92.06,91.555,91.96,339892,0
2016-08-31,91.68,92.03,90.6,91,363536,0
2016-09-01,90.75,91.2,90.45,90.79,272665,0
2016-09-02,91.51,92.08,91.14,91.43,321934,0
2016-09-06,91.43,91.6,90.98,91.34,259422,0
2016-09-07,91.44,91.93,90.76,91.33,302515,0
2016-09-08,90.91,91.26,90.1,90.19,211061,0
2016-09-09,90.05,90.19,88.68,88.68,432185,0
2016-09-12,88.43,90.13,88.43,89.8,275186,0
2016-09-13,89.01,89.45,88.23,89.19,517429,0
2016-09-14,89.4,89.5,88.37,88.67,363906,0
2016-09-15,88.83,90.4,88.15,90.33,343601,0
2016-09-16,89.95,90.17,89.36,89.69,474845,0
2016-09-19,90.26,90.6,89.04,89.43,213648,0
2016-09-20,90.02,90.02,88.84,88.89,172441,0
2016-09-21,89.27,89.69,88.28,89.59,254030,0
2016-09-22,90.33,90.65,89.68,90.51,278846,0
2016-09-23,89.9,90.52,89.6,90.05,188190,0
2016-09-26,89.45,90.32,89.2733,89.64,294202,0
2016-09-27,89.62,89.8,88.31,89.35,255854,0
2016-09-28,89.61,89.615,88.45,89.44,472512,0
2016-09-29,89.41,89.76,88.07,88.1,189146,0
2016-09-30,88.34,88.84,87.86,88.45,439031,0
2016-10-03,88.1,88.96,88.01,88.66,239749,0
2016-10-04,88.68,88.87,87.77,88.1,254484,0
2016-10-05,88.38,88.68,88.05,88.28,330494,0
2016-10-06,87.97,88.27,87.56,88.21,179172,0
2016-10-07,88.3,88.3,87.165,87.6,381292,0
2016-10-10,88.2,88.76,87.99,88.28,114344,0
2016-10-11,87.93,88.44,87,87.45,215999,0
2016-10-12,87.67,89.08,87.4,88.8,256402,0
2016-10-13,88.02,88.5,87.34,88.3,293950,0
2016-10-14,88.79,88.79,87.47,87.91,224390,0
2016-10-17,87.9,87.92,87.15,87.46,219761,0
2016-10-18,88.09,88.52,87.57,88.13,122569,0
2016-10-19,88.31,88.54,87.76,87.96,150022,0
2016-10-20,87.52,88.14,87.18,87.26,150597,0
2016-10-21,86.98,88.07,86.5,87.76,207554,0
2016-10-24,88.69,89.05,87.93,88.36,161520,0
2016-10-25,88.05,88.14,85.97,86.22,278062,0
2016-10-26,85.61,86.4486,85.08,85.54,242472,0
2016-10-27,85.85,85.85,84.54,85.17,588845,0
2016-10-28,85.36,86.09,84.98,85.18,272598,0
2016-10-31,85.27,86.41,85.0101,86.04,363845,0
2016-11-01,86.32,86.69,85.74,86.1,313117,0
2016-11-02,85.82,87.6,85.79,86.21,488170,0
2016-11-03,94.5,96.12,92.89,94.04,1081416,0
2016-11-04,94.58,94.58,92.17,93.39,825412,0
2016-11-07,94.79,95.575,94.23,95.11,415029,0
2016-11-08,94.75,98.63,94.75,97.82,710385,0
2016-11-09,97,100.42,95.95,100.38,757255,0
2016-11-10,100.35,100.865,99.27,100.41,583808,0
2016-11-11,100,101.15,99.48,101.08,360587,0
2016-11-14,101.15,101.7,101,101.56,456284,0
2016-11-15,101.41,101.82,100.67,101.65,380302,0
2016-11-16,101.31,102.75,100.92,102.6,315582,0
2016-11-17,102.6,104.62,102.59,104.54,476752,0
2016-11-18,104.15,104.41,103.23,103.26,287652,0
2016-11-21,103.26,104,102.88,103.97,467150,0
2016-11-22,103.86,104.49,103.42,104.06,285830,0
2016-11-23,103.69,104.28,103.13,103.61,220435,0
2016-11-25,103.88,104.22,103.33,103.67,99731,0
2016-11-28,103.71,104.47,103.18,103.38,244730,0
2016-11-29,103.05,104.27,102.997,104.08,324251,0
2016-11-30,104.46,104.46,102.79,102.82,488333,0
2016-12-01,103.07,103.395,100.19,100.97,603764,0
2016-12-02,101.16,101.53,99.95,100.08,336469,0
2016-12-05,100.61,101.57,100.24,100.69,374822,0
2016-12-06,101.2,101.72,100.96,101.56,282016,0
2016-12-07,101.92,103.64,101.41,103.59,315927,0
2016-12-08,103.58,105,103.04,104.93,344991,0
2016-12-09,104.84,105.45,103.76,104.3,415492,0
2016-12-12,103.82,103.82,102.36,102.88,188845,0
2016-12-13,103.39,104.695,102.794,103.93,273306,0
2016-12-14,103.78,104.42,102.79,103.12,226487,0
2016-12-15,103.3,104.49,102.92,103.53,169534,0
2016-12-16,104.2,104.86,103.37,103.5,677400,0
2016-12-19,103.24,104.39,103.24,104.39,236175,0
2016-12-20,104.23,104.23,102.43,103.67,339632,0
2016-12-21,103.43,104.64,102.92,104.19,211598,0
2016-12-22,104,104.06,102.73,103.29,246791,0
2016-12-23,103.25,103.76,102.74,102.75,164299,0
2016-12-27,102.24,103.26,102.24,102.37,184898,0
2016-12-28,102.49,102.575,100.97,101.47,362518,0
2016-12-29,101.79,102.43,101.2,101.38,397505,0
2016-12-30,101.5,101.64,100.7,101.07,448132,0
2017-01-03,101.36,101.45,99.24,99.86,564232,0
2017-01-04,100.3,102.39,99.83,101.79,495957,0
2017-01-05,99,99.87,90.37,90.56,5625526,0
2017-01-06,91.9,95.77,91.62,95.68,3067453,0
2017-01-09,97.13,97.54,94.77,95.82,1369281,0
2017-01-10,95.76,98.43,95.76,97.62,1655669,0
2017-01-11,97.08,100.14,96.83,98.96,1159359,0
2017-01-12,98.52,100,98.08,99.84,926246,0
2017-01-13,100.29,102.18,100.02,101.94,986046,0
2017-01-17,102.13,102.13,99.01,99.41,911264,0
2017-01-18,99.83,100.6,98.98,99.68,674200,0
2017-01-19,99.42,99.79,98.62,99.01,384091,0
2017-01-20,99.33,100.25,99.05,99.44,353329,0
2017-01-23,99.31,100.54,98.96,100.37,491317,0
2017-01-24,100.44,101.35,100.44,100.95,350437,0
2017-01-25,101.27,101.83,100.38,101.18,321781,0
2017-01-26,100.81,101.8,100.49,101.52,522285,0
2017-01-27,101.67,101.67,100.07,100.56,451865,0
2017-01-30,100.46,100.51,98.495,99.82,601717,0
2017-01-31,99.57,99.96,98.59,99.36,1220434,0
2017-02-01,100.14,100.47,97.83,98.81,639755,0
2017-02-02,97.06,100.28,95.4,99.15,1661076,0
2017-02-03,100.26,100.64,98.64,99.6,567198,0
2017-02-06,99.59,99.89,98.48,99.07,480147,0
2017-02-07,99.02,99.8,98.21,98.68,493284,0
2017-02-08,98.94,99.26,97.96,98.85,367921,0
2017-02-09,98.95,100.79,98.08,100.27,325245,0
2017-02-10,100.75,101.69,100.43,101.02,314364,0
2017-02-13,101.46,102,100.772,101.42,384254,0
2017-02-14,100.41,101.81,100.33,101.25,394785,0
2017-02-15,100.51,102.87,100.36,102.84,652859,0
2017-02-16,103,104.09,102.785,103.43,1070976,0
2017-02-17,102.41,103.28,102.11,103.13,796878,0
2017-02-21,102.92,103.745,102.275,103.38,376348,0
2017-02-22,103.08,103.65,102.1,102.46,439081,0
2017-02-23,102.28,103.26,101.68,102.54,309198,0
2017-02-24,101.68,103.73,101.2,103.71,328004,0
2017-02-27,103.74,104.55,102.94,104.55,380417,0
2017-02-28,104.5,104.71,103.15,103.21,457095,0
2017-03-01,104.24,104.97,103.8,104.2,555517,0
2017-03-02,103.85,104.26,103.17,104.04,456696,0
2017-03-03,103.46,103.91,102.9,103.41,364239,0
2017-03-06,102.71,103.4,102.16,103.11,352361,0
2017-03-07,103.45,104.12,102.35,103.46,519201,0
2017-03-08,103.12,104.58,102.91,104.3,385877,0
2017-03-09,104.05,104.8,103.37,104.58,383810,0
2017-03-10,105,106.12,104.86,105.95,520010,0
2017-03-13,108.8,109.99,107.995,109.18,900382,0
2017-03-14,108.97,109.93,108.46,109.07,588885,0
2017-03-15,109.49,112.04,109.36,111.93,1031383,0
2017-03-16,111.73,112.39,110.96,111.49,569777,0
2017-03-17,111.4,112.42,111.4,111.47,702980,0
2017-03-20,111.24,111.75,110.43,111.33,337910,0
2017-03-21,111.52,112.115,108.97,109.11,568397,0
2017-03-22,109.07,110.51,108.2,110.44,483892,0
2017-03-23,110.28,110.48,108.78,108.96,520396,0
2017-03-24,109.51,109.88,108.66,109.06,356219,0
2017-03-27,108.16,109.74,107,109.38,477524,0
2017-03-28,109.14,110.04,109,109.61,518038,0
2017-03-29,109.66,109.66,108.45,108.6,513002,0
2017-03-30,108.22,109.04,107.67,108.75,1271793,0
2017-03-31,108.75,108.95,107.13,107.99,1093626,0
2017-04-03,108.08,109.41,107.7,108.95,1520760,0
2017-04-04,108.87,109.28,107.92,108.7,19351878,0
2017-04-05,108.85,110.93,108.37,109.23,972281,0
2017-04-06,109.84,112,109.17,110.47,925304,0
2017-04-07,110.32,110.74,109.77,110.08,779019,0
2017-04-10,110.15,111.03,109.39,109.79,499465,0
2017-04-11,109.88,110,109.05,109.7,824800,0
2017-04-12,109.79,109.79,108.81,109.23,824560,0
2017-04-13,109.13,109.51,108.44,108.93,514818,0
2017-04-17,109.43,110.86,109.43,110.84,732363,0
2017-04-18,110.5,111.1,110.16,110.48,520858,0
2017-04-19,110.69,112.16,110.39,112.07,659204,0
2017-04-20,112.4,113.34,112,112.96,522860,0
2017-04-21,113.29,113.49,112.4,112.58,395655,0
2017-04-24,114,114,113.02,113.42,393779,0
2017-04-25,113.6,114.04,112.645,113.21,494300,0
2017-04-26,113.38,113.88,113.055,113.87,475574,0
2017-04-27,114.11,114.72,113.57,113.99,571393,0
2017-04-28,114.13,114.3,113.41,114.09,453570,0
2017-05-01,114.55,114.675,113.55,114.3,470888,0
2017-05-02,114.44,114.75,114.04,114.33,492631,0
2017-05-03,113.67,114.01,112.54,113.44,749588,0
2017-05-04,114.44,116.48,112.825,112.92,930902,0
2017-05-05,113.44,113.7,111.5,113.22,1208132,0
2017-05-08,113.42,113.43,112.48,113.32,634550,0
2017-05-09,113.3,114,112.88,113.69,670208,0
2017-05-10,113.57,113.98,112.71,113.1,496582,0
2017-05-11,112.64,112.895,112.035,112.66,532348,0
2017-05-12,112.52,113.31,112.4,113.25,337265,0
2017-05-15,113.11,114.025,113.06,114.01,405867,0
2017-05-16,114.01,114.11,113.64,113.83,434688,0
2017-05-17,112.93,113.11,111.24,111.31,438617,0
2017-05-18,111.47,112.76,110.76,112.41,495415,0
2017-05-19,112.81,113.82,112.36,113.41,499308,0
2017-05-22,113.4,114.47,113.27,113.84,466725,0
2017-05-23,113.88,114.02,112.93,113.63,459324,0
2017-05-24,114,116.22,113.455,116.11,599903,0
2017-05-25,116.52,118.67,115.235,117.88,529381,0
2017-05-26,117.73,118.43,117.32,117.72,517333,0
2017-05-30,117.84,118.56,117.21,118.48,585880,0
2017-05-31,118.5,119.85,117.9,119.6,1442995,0
2017-06-01,119.6,120.76,119.05,120.57,597793,0
2017-06-02,120.92,120.92,119.95,120.87,515879,0
2017-06-05,121.08,121.99,120.52,120.58,335116,0
2017-06-06,120.57,121.183,120.05,120.28,434990,0
2017-06-07,120.76,120.81,119.28,119.71,380170,0
2017-06-08,119.83,120.44,119.34,120.35,269365,0
2017-06-09,120.11,120.67,118.11,118.71,368769,0
2017-06-12,118.25,119.66,117.05,119.44,352212,0
2017-06-13,119.25,120.81,119.25,120.77,274071,0
2017-06-14,121.41,122.66,120.42,121.72,459195,0
2017-06-15,121.01,122.89,120.88,122.65,315959,0
2017-06-16,122.72,122.93,121.66,122.31,589760,0
2017-06-19,122.7,123.72,122.7,123.69,329109,0
2017-06-20,123.59,124.365,122.96,122.99,315391,0
2017-06-21,122.99,123.36,122.5,123.22,283296,0
2017-06-22,123.36,123.53,122.22,123,194610,0
2017-06-23,122.99,124.33,122.595,123.98,553167,0
2017-06-26,124.12,124.39,122.82,123.59,415543,0
2017-06-27,123.7,123.98,122.82,122.88,569120,0
2017-06-28,123.38,124.92,122.69,124.61,398162,0
2017-06-29,124.4,124.54,122.52,123.56,400406,0
2017-06-30,124.42,124.52,123.42,123.51,726716,0
2017-07-03,124.24,124.92,123.68,124.1,278269,0
2017-07-05,124.42,125.44,123.91,125.2,413449,0
2017-07-06,124.56,124.88,123.305,124.36,356580,0
2017-07-07,124.85,126.47,124.523,125.37,526879,0
2017-07-10,125.63,126.51,125.24,126.22,333291,0
2017-07-11,126.2,126.665,125.51,126.08,336937,0
2017-07-12,126.79,128.29,126.53,127,284797,0
2017-07-13,127,127.3,125.89,126.16,331183,0
2017-07-14,126.27,127,126.15,126.83,213359,0
2017-07-17,126.75,127.44,126.15,126.85,195425,0
2017-07-18,126.74,127.17,126.01,127.15,398131,0
2017-07-19,127.84,128.9,127.47,128.85,536257,0
2017-07-20,128.99,129.24,127.44,127.44,488455,0
2017-07-21,127.26,128.65,126.985,128.26,655078,0
2017-07-24,128.38,128.94,128.24,128.46,437787,0
2017-07-25,128.91,129.02,128.21,128.47,273014,0
2017-07-26,128.57,129.57,128.52,129.53,212099,0
2017-07-27,129.77,130.02,126.61,128.23,333945,0
2017-07-28,128,128.32,127.28,128.03,362445,0
2017-07-31,128.27,128.935,127.15,128.32,413088,0
2017-08-01,129.13,129.13,127.52,128.22,827099,0
2017-08-02,128.18,128.18,126.06,126.81,414397,0
2017-08-03,126.65,127.73,126.18,127.56,472071,0
2017-08-04,128.12,128.3,126.68,126.94,466410,0
2017-08-07,127.24,127.84,125.63,126.25,748065,0
2017-08-08,121.73,123.34,119.58,122.3,1911501,0
2017-08-09,122.1,122.36,119.05,120.1,1085760,0
2017-08-10,119.46,120.14,116.8,117.11,987479,0
2017-08-11,117.51,117.65,115.86,116.92,952192,0
2017-08-14,118.05,118.74,117.46,117.82,492978,0
2017-08-15,117.76,117.89,116.77,117.18,440783,0
2017-08-16,117.12,119.09,116.611,119.08,691951,0
2017-08-17,118.91,120.445,118.27,120.32,1010685,0
2017-08-18,119.87,120.06,118.88,119.51,746181,0
2017-08-21,119.71,119.71,117.61,118.75,437725,0
2017-08-22,119.04,119.5,118.46,119.27,460089,0
2017-08-23,118.76,119.12,118.575,118.72,399175,0
2017-08-24,119.04,119.21,118.61,118.74,374967,0
2017-08-25,119.05,119.24,118.555,118.75,356533,0
2017-08-28,118.91,119.2,118.39,118.84,344512,0
2017-08-29,118.16,118.635,117.14,118.08,498665,0
2017-08-30,118.11,120.63,118.11,120.29,487555,0
2017-08-31,120.5,120.94,119.69,120.59,546032,0
2017-09-01,120.64,121.07,119.06,120.79,439045,0
2017-09-05,120.02,120.9,119.38,120.22,596575,0
2017-09-06,120.65,121.61,120.5,121.34,447191,0
2017-09-07,121.55,123.52,121.201,122.59,598350,0
2017-09-08,122.44,124.95,122.29,124.37,707806,0
2017-09-11,125,126.18,123.99,125.4,648110,0
2017-09-12,125.65,126.07,125.28,126.01,410543,0
2017-09-13,125.55,126.05,125.46,125.79,347286,0
2017-09-14,125.58,125.58,122.14,122.24,841138,0
2017-09-15,122.06,122.47,120.14,121.26,1482496,0
2017-09-18,121.72,122.77,121.19,122.63,382944,0
2017-09-19,122.85,123.83,122.435,123.44,516212,0
2017-09-20,123.66,124.52,123.17,124.42,470495,0
2017-09-21,124.49,124.56,123.1,123.38,377793,0
2017-09-22,123.34,124.28,122.865,124.18,334210,0
2017-09-25,124.19,124.19,122.38,123.7,374306,0
2017-09-26,124.1,124.91,122.91,124.1,351978,0
2017-09-27,124.58,125,123.21,123.37,396119,0
2017-09-28,122.87,123.4,122.03,123.37,232369,0
2017-09-29,123.4,125.18,123.04,124.41,524998,0
2017-10-02,124.29,125.343,123.915,124.57,557678,0
2017-10-03,124.89,125.05,123.12,124.56,417190,0
2017-10-04,124.61,124.98,122.86,122.92,481385,0
2017-10-05,123.18,123.37,122.62,122.75,474681,0
2017-10-06,122.68,123.09,122.09,122.39,1078387,0
2017-10-09,122.66,124.07,122.36,123.49,803938,0
2017-10-10,124.05,124.14,123.465,123.75,381608,0
2017-10-11,123.78,124.33,123.65,123.99,445433,0
2017-10-12,123.9,124.51,123.42,123.58,460180,0
2017-10-13,124.36,124.476,122.99,124.24,381642,0
2017-10-16,124.21,124.77,123.46,123.95,685680,0
2017-10-17,123.74,124.15,122.05,122.18,675410,0
2017-10-18,122.42,122.97,121.99,122.27,347087,0
2017-10-19,122.24,123.24,121.5,123.24,394669,0
2017-10-20,123.73,125.85,123.73,125.28,413753,0
2017-10-23,125.69,125.72,124.72,124.78,325348,0
2017-10-24,124.81,125.07,122.34,123.02,1019786,0
2017-10-25,123.33,124.96,122.95,124.07,1103955,0
2017-10-26,124.49,126.09,124.29,124.75,561965,0
2017-10-27,124.96,125.44,124.2,125.15,477009,0
2017-10-30,125.01,125.56,123.69,124.38,629142,0
2017-10-31,124.58,125.39,124.38,125.31,623963,0
2017-11-01,125.75,126.22,124.45,125.6,705873,0
2017-11-02,124.34,124.81,119.32,120.34,1639448,0
2017-11-03,120.06,120.78,117.79,118.66,836664,0
2017-11-06,118.42,119.5,117.65,118.55,584237,0
2017-11-07,118.43,118.98,117.75,117.75,532972,0
2017-11-08,119,119.01,117.17,118.81,516408,0
2017-11-09,117.97,118.26,116,117.34,486402,0
2017-11-10,116.85,117.775,116.22,117.48,493777,0
