Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.2,17.39,16.89,17.1,263000,0
2005-02-28,17.02,17.7,17.02,17.53,268300,0
2005-03-01,17.51,17.75,17.27,17.47,280600,0
2005-03-02,17.37,17.74,17.07,17.16,263600,0
2005-03-03,17.2,17.62,17.2,17.53,340200,0
2005-03-04,17.6,17.74,17.28,17.61,139700,0
2005-03-07,17.65,17.75,17.51,17.57,195500,0
2005-03-08,17.11,17.39,16.75,17.35,728100,0
2005-03-09,17.28,17.65,17.16,17.55,336100,0
2005-03-10,17.68,17.74,17.32,17.59,410600,0
2005-03-11,17.55,17.82,17.4,17.82,385100,0
2005-03-14,17.82,18.12,17.75,17.92,257200,0
2005-03-15,18,18.04,17.75,17.83,222500,0
2005-03-16,17.84,18.07,17.75,17.95,298700,0
2005-03-17,17.95,18.05,17.67,17.92,225900,0
2005-03-18,18.05,18.05,17.58,17.81,277200,0
2005-03-21,17.74,18.01,17.67,18.01,165600,0
2005-03-22,17.8,18.32,17.75,18.02,250300,0
2005-03-23,18.02,18.06,17.83,17.94,105200,0
2005-03-24,17.97,18.24,17.93,18.11,86500,0
2005-03-28,18.12,18.33,18,18.06,124900,0
2005-03-29,18,18.09,17.68,17.83,345800,0
2005-03-30,17.88,18.41,17.83,18.31,157200,0
2005-03-31,18.32,18.44,18.06,18.24,165800,0
2005-04-01,18.3,18.7,17.86,17.87,269400,0
2005-04-04,17.88,17.99,17.6,17.85,183800,0
2005-04-05,17.84,18.08,17.76,18.02,92700,0
2005-04-06,18.15,18.25,17.78,17.85,115900,0
2005-04-07,17.85,18.37,17.8,18.35,123900,0
2005-04-08,18.37,18.5,17.81,17.9,114800,0
2005-04-11,17.96,18.1,17.5,17.52,124300,0
2005-04-12,17.5,18.01,17.3,18.01,120600,0
2005-04-13,18.1,18.1,17.39,17.48,140700,0
2005-04-14,17.61,19,17.61,18.83,640700,0
2005-04-15,18.84,19.19,18.63,18.77,452000,0
2005-04-18,18.78,19.35,18.7,19.21,270900,0
2005-04-19,19.29,19.5,19.1,19.2,446700,0
2005-04-20,19.2,19.5,19.06,19.2,195100,0
2005-04-21,19.4,19.59,19.2,19.36,175800,0
2005-04-22,19.42,19.42,19.03,19.37,162300,0
2005-04-25,19.43,19.7,19.35,19.5,140900,0
2005-04-26,19.4,19.55,19.17,19.2,157800,0
2005-04-27,19.2,19.36,19.04,19.16,132700,0
2005-04-28,19.06,19.08,18.73,18.98,155800,0
2005-04-29,19.05,19.33,18.83,19.18,184300,0
2005-05-02,19.18,19.65,19.18,19.33,189500,0
2005-05-03,20.7,21.63,20.5,21.21,1101000,0
2005-05-04,22.85,25.19,22.81,23.39,1702200,0
2005-05-05,23.5,24.67,23.34,23.49,609300,0
2005-05-06,23.99,24.19,23.3,23.45,330600,0
2005-05-09,23.47,24.32,23.46,24.09,259800,0
2005-05-10,23.95,24.35,23.8,24.08,188800,0
2005-05-11,24.2,24.29,23.76,24.1,346400,0
2005-05-12,24.1,24.37,23.8,24.04,360300,0
2005-05-13,24.08,24.41,23.86,24,287800,0
2005-05-16,23.83,24.46,23.83,24.42,199700,0
2005-05-17,24.32,24.6,23.98,24.19,238500,0
2005-05-18,24.31,24.96,24.31,24.61,258900,0
2005-05-19,24.54,24.67,24.33,24.65,231900,0
2005-05-20,24.66,24.99,24.48,24.84,273400,0
2005-05-23,24.84,24.88,24.37,24.63,480800,0
2005-05-24,24.6,24.67,24.34,24.62,257600,0
2005-05-25,24.63,24.68,24.43,24.44,183100,0
2005-05-26,24.5,24.52,24.06,24.25,196200,0
2005-05-27,24.24,24.38,23.87,24.32,244000,0
2005-05-31,24.32,24.46,24.04,24.04,348900,0
2005-06-01,24.27,24.36,23.55,23.76,322400,0
2005-06-02,23.77,24.72,23.22,24.5,284200,0
2005-06-03,24.5,24.71,23.91,23.91,189600,0
2005-06-06,23.92,24.2,23.61,23.87,203800,0
2005-06-07,23.87,24.4,23.87,23.89,215000,0
2005-06-08,23.9,24.06,23.53,23.6,54700,0
2005-06-09,23.65,23.76,23.36,23.4,76200,0
2005-06-10,23.48,23.56,23.06,23.17,160300,0
2005-06-13,23.07,23.1,22.91,22.94,203600,0
2005-06-14,22.94,23.12,22.8,22.99,284000,0
2005-06-15,22.9,23.33,22.67,23,221000,0
2005-06-16,23.01,23.34,22.94,23.18,145100,0
2005-06-17,23.38,23.52,22.97,23.04,231700,0
2005-06-20,23.04,23.2,22.73,22.73,223000,0
2005-06-21,22.8,23.05,22.62,22.65,101000,0
2005-06-22,22.64,22.96,22.35,22.53,195100,0
2005-06-23,22.53,22.72,22.23,22.39,250700,0
2005-06-24,22.38,22.75,20.82,22.75,1042900,0
2005-06-27,22.84,23.26,22.55,22.98,708600,0
2005-06-28,23.12,23.28,23.05,23.12,266000,0
2005-06-29,23.12,23.73,23.1,23.72,172300,0
2005-06-30,23.71,24.14,23.61,23.9,264200,0
2005-07-01,23.9,24.04,23.6,24.01,89000,0
2005-07-05,23.96,24.15,23.89,24.06,182500,0
2005-07-06,24,24.1,23.62,23.66,80600,0
2005-07-07,23.66,23.92,23.27,23.9,95000,0
2005-07-08,24,24.45,23.84,24.35,159600,0
2005-07-11,24.3,24.63,23.91,24.1,153300,0
2005-07-12,24,24.04,23.72,23.78,127500,0
2005-07-13,23.78,24.21,23.78,23.91,187400,0
2005-07-14,26.5,26.5,22.71,22.74,1645900,0
2005-07-15,22.74,22.87,21.96,22.65,547100,0
2005-07-18,22.6,23.1,22.6,22.82,340200,0
2005-07-19,22.85,23.31,22.8,23.07,252000,0
2005-07-20,23.2,23.71,23.2,23.7,179000,0
2005-07-21,23.86,23.95,23.14,23.78,209800,0
2005-07-22,23.91,24.45,23.83,24.4,202200,0
2005-07-25,24.36,24.55,24.02,24.2,173200,0
2005-07-26,24.28,24.42,23.76,24.09,112600,0
2005-07-27,24.12,24.47,23.68,24.42,157500,0
2005-07-28,24.35,24.65,24.08,24.62,190900,0
2005-07-29,24.7,24.78,24.15,24.21,110600,0
2005-08-01,24.22,24.67,24.1,24.52,282100,0
2005-08-02,24.52,25.04,24.25,24.96,249400,0
2005-08-03,24.92,25,24.6,24.6,124200,0
2005-08-04,24.5,24.62,24.28,24.52,143200,0
2005-08-05,24.4,24.53,24.06,24.09,120000,0
2005-08-08,24.24,25,24.24,24.89,303700,0
2005-08-09,25.06,25.06,24.63,24.9,260200,0
2005-08-10,26.25,26.3,23.19,24.42,1006600,0
2005-08-11,24.42,25.1,24.42,24.63,201000,0
2005-08-12,24.63,24.94,24.4,24.62,252200,0
2005-08-15,24.52,24.92,24.37,24.69,74100,0
2005-08-16,24.6,24.6,24.2,24.5,170400,0
2005-08-17,24.37,24.58,24.29,24.35,363100,0
2005-08-18,24.16,24.55,24.13,24.5,182000,0
2005-08-19,24.5,24.7,24.5,24.62,173400,0
2005-08-22,24.63,25,24.55,24.99,139000,0
2005-08-23,25,25,24.6,24.64,179800,0
2005-08-24,24.58,24.75,24.34,24.6,179700,0
2005-08-25,24.6,24.74,24.49,24.59,123300,0
2005-08-26,24.59,24.61,24.1,24.21,58900,0
2005-08-29,24.09,24.97,24.08,24.9,126400,0
2005-08-30,24.9,24.98,24.65,24.96,158800,0
2005-08-31,24.98,25,24.83,25,208600,0
2005-09-01,25,25.01,24.88,24.99,117600,0
2005-09-02,24.97,25.03,24.86,24.94,174100,0
2005-09-06,24.96,25.04,24.93,25.04,89500,0
2005-09-07,25.04,25.27,24.91,25.14,223100,0
2005-09-08,25,25.05,24.4,24.99,186300,0
2005-09-09,25.06,25.67,24.92,25.54,152000,0
2005-09-12,25.67,26.48,25.5,26.33,184000,0
2005-09-13,26.63,27.07,26.53,26.98,434700,0
2005-09-14,26.87,27.1,26.24,26.34,170800,0
2005-09-15,26.44,26.6,26.37,26.43,154300,0
2005-09-16,26.6,26.74,26.3,26.7,153500,0
2005-09-19,26.65,26.87,26.62,26.77,184500,0
2005-09-20,26.77,26.98,26.56,26.57,184400,0
2005-09-21,26.57,26.57,26.25,26.38,109300,0
2005-09-22,26.38,26.67,26.03,26.59,98700,0
2005-09-23,26.59,26.99,26.27,26.86,137100,0
2005-09-26,27,27.44,27,27.35,112800,0
2005-09-27,27.27,27.27,26.53,26.95,307000,0
2005-09-28,26.91,27.39,26.89,27.22,160200,0
2005-09-29,27.3,27.34,26.96,27.34,181600,0
2005-09-30,27.3,27.45,27.07,27.44,75000,0
2005-10-03,27.44,27.62,27.25,27.56,220700,0
2005-10-04,27.52,27.65,27.14,27.25,101000,0
2005-10-05,27.25,27.25,26.45,26.52,151500,0
2005-10-06,26.56,26.56,25.5,25.88,154100,0
2005-10-07,26.05,26.16,25.64,25.92,90500,0
2005-10-10,26.87,26.87,25.16,25.16,167000,0
2005-10-11,25.35,25.42,24.74,24.77,173500,0
2005-10-12,24.77,24.98,24.07,24.6,298100,0
2005-10-13,24.63,24.63,24.06,24.28,166400,0
2005-10-14,24.5,24.6,24.03,24.15,180800,0
2005-10-17,24.3,24.6,24.15,24.41,350200,0
2005-10-18,24.64,24.82,24.56,24.66,177600,0
2005-10-19,24.7,25.46,24.7,25.46,223300,0
2005-10-20,25.36,25.55,24.5,24.69,105000,0
2005-10-21,24.69,24.83,24.3,24.42,115300,0
2005-10-24,24.52,24.92,24.48,24.92,75100,0
2005-10-25,24.83,24.86,24.64,24.75,176700,0
2005-10-26,24.78,25.17,24.78,25.03,68800,0
2005-10-27,24.95,25.15,24.46,24.82,129400,0
2005-10-28,24.96,25.37,24.71,25.26,159000,0
2005-10-31,25.24,26.22,25.24,26.06,196600,0
2005-11-01,26.13,28.03,26.13,27.57,368800,0
2005-11-02,27.45,27.81,27.26,27.76,191800,0
2005-11-03,27.8,28.07,27.65,27.99,236500,0
2005-11-04,27.99,28.4,27.85,28.4,178500,0
2005-11-07,28.35,28.73,28.02,28.26,215100,0
2005-11-08,28.26,28.26,27.54,27.63,134400,0
2005-11-09,27.95,28.05,26.29,27.43,535100,0
2005-11-10,27.66,28.86,27.66,28,504200,0
2005-11-11,28,28.69,27.93,28.37,442200,0
2005-11-14,28.38,28.8,28.11,28.8,268600,0
2005-11-15,28.62,28.73,28.06,28.07,222200,0
2005-11-16,28.08,28.24,27.73,27.95,135300,0
2005-11-17,27.99,28.91,27.99,28.88,177900,0
2005-11-18,29.18,29.18,28.8,28.9,178400,0
2005-11-21,28.85,28.85,28.38,28.58,158300,0
2005-11-22,30.4,30.4,28.82,29.4,808500,0
2005-11-23,29.48,30.01,29.27,29.7,478800,0
2005-11-25,29.8,30,29.63,29.89,101700,0
2005-11-28,29.83,29.88,28.95,28.97,413700,0
2005-11-29,29.04,29.2,28.84,28.9,219700,0
2005-11-30,28.97,29.14,28.82,28.98,200200,0
2005-12-01,29.1,29.3,28.9,28.95,203200,0
2005-12-02,28.99,29.09,28.82,29,135100,0
2005-12-05,29,29,28.63,28.84,103200,0
2005-12-06,28.94,28.94,28.51,28.58,143400,0
2005-12-07,28.62,28.91,28.04,28.28,145400,0
2005-12-08,28.34,28.42,27.99,28.1,144600,0
2005-12-09,28.1,28.1,27.82,28,169100,0
2005-12-12,28.05,28.4,28.01,28.36,248300,0
2005-12-13,28.33,28.73,28.22,28.27,208000,0
2005-12-14,28.22,28.4,27.91,27.93,69900,0
2005-12-15,27.89,27.97,27.02,27.28,122500,0
2005-12-16,27.31,27.51,26.7,27.19,257200,0
2005-12-19,27.23,27.25,26.17,26.36,207200,0
2005-12-20,26.61,26.94,26.5,26.51,253600,0
2005-12-21,26.02,26.56,25.94,26.44,211000,0
2005-12-22,26.43,27.06,26.37,26.81,206500,0
2005-12-23,26.93,27.56,26.93,27.21,135600,0
2005-12-27,27.25,27.25,25.95,26.07,194000,0
2005-12-28,26.05,26.33,26.05,26.27,88900,0
2005-12-29,26.37,26.51,26.02,26.02,77400,0
2005-12-30,26.01,26.38,25.9,26.01,89500,0
2006-01-03,26.15,26.21,25.53,25.98,172800,0
2006-01-04,25.95,26.04,25.54,25.78,419400,0
2006-01-05,25.73,26.4,25.66,26.33,270300,0
2006-01-06,26.55,26.71,26.42,26.55,169200,0
2006-01-09,26.58,27.06,26.55,26.78,192700,0
2006-01-10,26.79,26.9,26.33,26.6,139800,0
2006-01-11,26.6,26.62,26.05,26.43,71400,0
2006-01-12,26.3,26.61,26.17,26.34,74000,0
2006-01-13,26.26,26.4,26.02,26.29,73800,0
2006-01-17,26.34,26.69,25.91,26.41,174400,0
2006-01-18,26.26,27.05,26.26,26.58,224600,0
2006-01-19,26.94,28.02,26.84,27.6,228900,0
2006-01-20,27.75,28.02,27.36,27.39,142200,0
2006-01-23,27.39,27.4,26.08,26.32,237300,0
2006-01-24,26.42,27.34,26.42,27.04,184600,0
2006-01-25,27.05,27.05,25.5,25.87,358600,0
2006-01-26,25.96,26.11,24.93,25.15,433200,0
2006-01-27,25.05,25.4,25.03,25.17,290400,0
2006-01-30,25.3,25.81,25.29,25.48,181200,0
2006-01-31,25.4,26.19,25.15,26.04,221600,0
2006-02-01,26,26.04,25.68,25.85,191900,0
2006-02-02,25.95,25.99,25.38,25.45,171500,0
2006-02-03,25.3,25.75,25.2,25.42,201500,0
2006-02-06,25.45,25.95,25.25,25.6,157100,0
2006-02-07,25.61,25.69,25.2,25.51,163700,0
2006-02-08,25.49,25.92,25.4,25.77,132500,0
2006-02-09,25.77,25.92,25.39,25.48,175700,0
2006-02-10,25.42,25.53,24.99,25.26,152500,0
2006-02-13,25.26,25.39,24.97,25.22,75500,0
2006-02-14,25.3,25.48,25.01,25.12,159400,0
2006-02-15,25,25.13,24.9,25,175800,0
2006-02-16,25,25.35,24.89,24.99,243900,0
2006-02-17,25,25.1,24.4,24.47,347500,0
2006-02-21,24.4,24.82,24.34,24.75,338100,0
2006-02-22,24.75,25.05,24.53,24.74,587500,0
2006-02-23,22.99,23.98,20.49,23.03,1577100,0
2006-02-24,23.04,23.12,22.44,22.9,774300,0
2006-02-27,22.9,23.1,22.27,22.33,611300,0
2006-02-28,22.3,22.42,21.99,22.11,588500,0
2006-03-01,22.08,22.5,22.03,22.25,349800,0
2006-03-02,22.1,22.2,21.92,21.97,252100,0
2006-03-03,21.9,22,21.49,21.63,267400,0
2006-03-06,20.68,21.66,20.68,21.6,344500,0
2006-03-07,21.62,21.75,21.1,21.27,249000,0
2006-03-08,21.15,21.63,20.82,21.39,332800,0
2006-03-09,21.34,21.37,20.9,21.15,191300,0
2006-03-10,21.09,21.48,20.97,21.39,275800,0
2006-03-13,21.43,21.72,21.29,21.42,148600,0
2006-03-14,21.45,21.92,21.35,21.92,301200,0
2006-03-15,22.01,22.17,21.72,22.17,246700,0
2006-03-16,22.2,22.29,21.86,22.05,252500,0
2006-03-17,22.1,22.34,21.86,22.34,360100,0
2006-03-20,22.36,22.63,21.87,21.97,344200,0
2006-03-21,21.97,22.13,21.5,21.62,318400,0
2006-03-22,21.5,21.5,21.22,21.42,410700,0
2006-03-23,21.46,21.7,21.3,21.67,278600,0
2006-03-24,21.7,22.37,21.57,22.32,246700,0
2006-03-27,22.25,22.25,22,22.08,215300,0
2006-03-28,22,22.12,21.91,22.04,252400,0
2006-03-29,22.01,22.23,21.95,22.02,346000,0
2006-03-30,22,22,21.77,21.84,267700,0
2006-03-31,21.87,21.94,21.65,21.91,213400,0
2006-04-03,22,22.25,21.86,22.05,312300,0
2006-04-04,21.95,22.38,21.75,22.1,295000,0
2006-04-05,21.75,21.76,19.97,20.43,1372500,0
2006-04-06,20.44,20.73,20,20.09,547100,0
2006-04-07,20.15,20.38,19.83,19.9,207100,0
2006-04-10,19.85,20.22,19.77,19.84,191200,0
2006-04-11,19.9,20.03,19.74,19.74,178200,0
2006-04-12,19.73,19.82,19.55,19.58,267600,0
2006-04-13,19.58,19.92,19.1,19.87,333100,0
2006-04-17,19.8,20.06,19.61,19.7,357100,0
2006-04-18,19.75,20.19,19.75,20.02,316900,0
2006-04-19,20,20.5,20,20.31,148200,0
2006-04-20,20.25,20.51,20.17,20.45,88500,0
2006-04-21,20.7,20.7,20.28,20.36,203500,0
2006-04-24,20.36,20.45,19.84,19.95,281400,0
2006-04-25,19.98,20.16,19.85,20.04,296500,0
2006-04-26,20.03,20.57,20.03,20.16,374000,0
2006-04-27,23.4,24.87,23.05,23.92,2359500,0
2006-04-28,24.05,24.92,23.98,24.5,860300,0
2006-05-01,24.51,24.86,23.46,23.53,679000,0
2006-05-02,23.63,23.8,23.42,23.42,567300,0
2006-05-03,23.48,23.48,22.99,23.17,274200,0
2006-05-04,23.34,23.4,22.91,23.35,205800,0
2006-05-05,23.38,23.77,23.02,23.03,264000,0
2006-05-08,23.04,23.5,23,23.41,102400,0
2006-05-09,23.4,23.52,23.1,23.12,203100,0
2006-05-10,23.15,23.15,22.13,22.14,346700,0
2006-05-11,22.13,22.32,21.62,21.84,260100,0
2006-05-12,21.76,21.96,21.51,21.55,132800,0
2006-05-15,21.55,21.8,21.21,21.48,279200,0
2006-05-16,21.51,21.7,21.39,21.54,165800,0
2006-05-17,21.4,21.64,21.3,21.61,371900,0
2006-05-18,21.66,22.2,21.66,22.06,500400,0
2006-05-19,22.05,22.48,21.98,22.42,427800,0
2006-05-22,22.43,22.75,22.15,22.71,397900,0
2006-05-23,22.9,23.33,22.71,22.81,581300,0
2006-05-24,22.76,22.94,22,22.46,223200,0
2006-05-25,22.61,22.85,22.32,22.77,209800,0
2006-05-26,22.87,22.93,22.6,22.68,136500,0
2006-05-30,22.48,22.48,21.78,21.8,248400,0
2006-05-31,21.9,22.74,21.7,22.69,300300,0
2006-06-01,22.69,23.12,22.59,23.02,178400,0
2006-06-02,23.2,23.39,23,23.33,322300,0
2006-06-05,23.34,23.54,23.06,23.22,373500,0
2006-06-06,23.27,23.27,22.4,22.83,272100,0
2006-06-07,22.81,23.44,22.58,23.02,211000,0
2006-06-08,23.02,23.03,22.25,22.75,545800,0
2006-06-09,22.61,23.03,22.51,22.78,278200,0
2006-06-12,22.78,22.93,22.55,22.65,171500,0
2006-06-13,22.6,22.62,22.13,22.18,475200,0
2006-06-14,22.14,22.43,22.13,22.26,256800,0
2006-06-15,22.3,23.31,22.3,23.27,225100,0
2006-06-16,23.28,23.34,22.75,22.9,375600,0
2006-06-19,23.18,23.23,22.81,22.83,166500,0
2006-06-20,22.85,23.17,22.7,23.05,150700,0
2006-06-21,23.01,23.61,23,23.32,201900,0
2006-06-22,23.31,23.32,23.01,23.23,207100,0
2006-06-23,23.09,23.28,22.79,23.18,156400,0
2006-06-26,23.19,23.3,22.65,22.83,173800,0
2006-06-27,22.73,23.02,22.45,22.61,186700,0
2006-06-28,22.77,22.88,22.15,22.57,153800,0
2006-06-29,22.67,23.27,22.57,23.2,146600,0
2006-06-30,23.21,23.84,23.21,23.6,417000,0
2006-07-03,23.5,23.86,23.4,23.73,117000,0
2006-07-05,23.53,23.7,23.1,23.45,204700,0
2006-07-06,23.45,23.58,23.38,23.4,162300,0
2006-07-07,23.34,23.41,22.72,22.83,208600,0
2006-07-10,22.8,23.11,22.01,22.41,428300,0
2006-07-11,22.31,22.52,22.02,22.48,167500,0
2006-07-12,22.4,22.59,21.79,21.97,179200,0
2006-07-13,21.88,22.2,21.66,21.99,327300,0
2006-07-14,21.88,22.22,21.74,21.77,180900,0
2006-07-17,21.8,22.51,21.79,22.37,189400,0
2006-07-18,22.4,22.73,21.92,22.33,177400,0
2006-07-19,22.4,23.43,22.26,23.19,116800,0
2006-07-20,23.28,23.46,22.4,22.5,178200,0
2006-07-21,22.51,23.17,21.83,22.66,335100,0
2006-07-24,22.8,23.46,22.8,23.42,202300,0
2006-07-25,23.36,23.93,23.3,23.72,267800,0
2006-07-26,23.6,24.13,23.33,23.58,411500,0
2006-07-27,24.63,25.24,23.4,24.1,655900,0
2006-07-28,24.36,24.75,24.3,24.52,268000,0
2006-07-31,24.28,24.67,24.25,24.51,169600,0
2006-08-01,24.44,24.52,24.08,24.38,197000,0
2006-08-02,24.39,24.84,24.16,24.45,211300,0
2006-08-03,24.18,24.18,22.4,23.15,989200,0
2006-08-04,23.15,23.35,22.94,22.95,388800,0
2006-08-07,22.9,22.91,22.53,22.75,227700,0
2006-08-08,22.74,22.75,22.25,22.38,207700,0
2006-08-09,22.56,22.79,22.24,22.37,274500,0
2006-08-10,22.3,22.9,22.24,22.8,304000,0
2006-08-11,22.7,22.7,22.37,22.5,76900,0
2006-08-14,22.7,22.92,22.56,22.73,115900,0
2006-08-15,22.75,22.99,22.75,22.86,175700,0
2006-08-16,22.9,22.99,22.79,22.91,136500,0
2006-08-17,22.8,23.18,22.77,23.11,81900,0
2006-08-18,23.16,23.22,22.6,23.2,119900,0
2006-08-21,23.1,23.11,22.85,23.1,125100,0
2006-08-22,23.1,23.71,23.1,23.7,253200,0
2006-08-23,23.81,24,23.26,23.4,185100,0
2006-08-24,23.45,23.7,23.14,23.69,111500,0
2006-08-25,23.67,24.05,23.65,23.83,95400,0
2006-08-28,23.83,23.96,23.62,23.92,53400,0
2006-08-29,23.95,24.4,23.67,24.37,98300,0
2006-08-30,24.44,24.72,24.37,24.54,99200,0
2006-08-31,24.6,24.7,24.4,24.46,107000,0
2006-09-01,24.46,24.6,24.02,24.08,156900,0
2006-09-05,24.16,24.6,24.16,24.24,127300,0
2006-09-06,24.15,24.27,23.65,23.65,98900,0
2006-09-07,23.58,23.59,20.36,20.77,1719000,0
2006-09-08,21.15,22.3,21.15,22,984300,0
2006-09-11,21.82,21.97,20.75,21.16,545100,0
2006-09-12,21.16,21.83,20.96,21.77,202600,0
2006-09-13,21.76,22.72,21.76,22.35,221800,0
2006-09-14,22.22,22.5,22.08,22.2,162700,0
2006-09-15,22.37,22.66,22.25,22.44,526500,0
2006-09-18,22.44,22.53,22.35,22.4,92500,0
2006-09-19,22.35,22.45,21.75,22.35,195100,0
2006-09-20,22.45,22.95,22.34,22.63,202700,0
2006-09-21,22.74,23,22.02,22.39,344300,0
2006-09-22,22.3,22.38,21.48,21.67,209500,0
2006-09-25,21.7,22.19,21.65,22.03,212900,0
2006-09-26,22.09,22.42,22,22.35,446000,0
2006-09-27,22.26,22.56,22.22,22.51,199900,0
2006-09-28,22.5,22.8,22.4,22.7,198700,0
2006-09-29,22.74,22.8,22.5,22.62,319700,0
2006-10-02,22.55,22.58,21.57,21.72,245000,0
2006-10-03,21.61,22.24,21.4,22.15,259100,0
2006-10-04,22.1,23.03,22.02,23.02,160000,0
2006-10-05,22.9,23.26,22.71,23.11,195700,0
2006-10-06,23.05,23.33,22.89,23.13,60700,0
2006-10-09,23.11,23.28,22.97,23.2,169000,0
2006-10-10,23.2,23.35,22.96,23.11,182200,0
2006-10-11,23,23.23,22.97,23.09,91500,0
2006-10-12,23.15,23.39,23.06,23.39,162400,0
2006-10-13,23.38,23.68,23.35,23.59,192900,0
2006-10-16,23.55,24.1,23.55,23.83,149100,0
2006-10-17,23.85,24.06,23.66,23.98,82700,0
2006-10-18,24.06,24.3,23.78,23.97,116000,0
2006-10-19,23.9,24.3,22.71,22.79,419900,0
2006-10-20,22.92,23.08,22.6,23.02,158200,0
2006-10-23,22.9,23.07,22.61,23,173500,0
2006-10-24,23,23.28,22.66,23.1,161900,0
2006-10-25,23.15,23.94,23.14,23.88,332800,0
2006-10-26,24.34,24.97,22.64,22.87,675200,0
2006-10-27,22.87,22.88,22.04,22.07,395500,0
2006-10-30,22.05,22.79,22.05,22.78,242600,0
2006-10-31,22.8,22.93,22.35,22.49,209400,0
2006-11-01,22.63,23.25,22.41,22.6,426700,0
2006-11-02,22.46,22.72,22.3,22.36,97400,0
2006-11-03,22.4,22.78,22.17,22.51,127200,0
2006-11-06,22.6,22.88,22.43,22.68,163100,0
2006-11-07,22.64,22.95,22.64,22.79,114500,0
2006-11-08,22.72,23.15,22.63,23.04,75600,0
2006-11-09,23.14,23.19,22.59,22.72,139900,0
2006-11-10,22.67,22.87,22.67,22.78,128400,0
2006-11-13,22.76,23,22.62,22.94,307300,0
2006-11-14,22.92,23.66,22.68,23.57,190700,0
2006-11-15,23.57,23.98,23.55,23.84,84700,0
2006-11-16,23.99,23.99,23.74,23.78,122900,0
2006-11-17,23.85,24.06,23.66,24.01,128900,0
2006-11-20,24.05,24.09,23.96,24.05,191800,0
2006-11-21,24.06,24.75,23.9,24.62,197100,0
2006-11-22,24.58,24.61,24.49,24.53,69200,0
2006-11-24,24.41,24.59,24.2,24.51,16900,0
2006-11-27,24.5,24.58,24.34,24.49,341900,0
2006-11-28,24.5,24.71,24.24,24.71,140100,0
2006-11-29,24.9,25.14,24.76,25.11,147100,0
2006-11-30,25.18,26.25,25.17,26.01,349400,0
2006-12-01,26.01,26.89,26.01,26.78,289000,0
2006-12-04,26.79,27.1,26.74,27,217000,0
2006-12-05,27.17,27.34,27.01,27.23,166900,0
2006-12-06,27.13,27.3,26.86,27.22,191400,0
2006-12-07,27.22,27.31,26.73,27.04,140700,0
2006-12-08,27,27.31,26.92,27.16,180000,0
2006-12-11,27.2,27.47,27.17,27.4,233400,0
2006-12-12,27.44,27.49,27.08,27.47,98500,0
2006-12-13,27.49,27.78,27.35,27.45,236600,0
2006-12-14,26.9,27.43,26.9,27.31,225000,0
2006-12-15,27.37,27.66,27.2,27.55,264300,0
2006-12-18,27.55,27.58,27.04,27.06,187200,0
2006-12-19,26.9,27.06,26.74,26.96,296200,0
2006-12-20,26.97,27.06,26.65,26.98,145900,0
2006-12-21,26.92,27.34,26.92,27.06,141400,0
2006-12-22,27.01,27.07,26.65,26.76,110000,0
2006-12-26,26.77,27.41,26.76,27.31,89700,0
2006-12-27,27.24,27.66,27.2,27.47,250200,0
2006-12-28,27.36,27.61,27.35,27.44,154600,0
2006-12-29,27.34,27.44,26.83,26.92,184300,0
2007-01-03,27.1,27.58,27.09,27.43,282800,0
2007-01-04,27.39,27.4,27.02,27.3,191400,0
2007-01-05,27.23,27.41,26.99,27.32,206700,0
2007-01-08,27.31,27.8,27.24,27.51,199900,0
2007-01-09,27.54,27.83,27.4,27.8,210200,0
2007-01-10,27.59,27.97,27.4,27.91,121300,0
2007-01-11,27.99,28.56,27.99,28.56,173300,0
2007-01-12,28.66,28.85,28.37,28.8,107300,0
2007-01-16,28.93,29.32,28.67,28.78,260200,0
2007-01-17,28.78,28.89,28.56,28.76,175100,0
2007-01-18,28.72,28.76,28.55,28.55,153500,0
2007-01-19,28.67,28.79,28.32,28.6,404200,0
2007-01-22,28.7,28.7,27.98,28.26,297300,0
2007-01-23,28.3,28.72,28.05,28.55,184000,0
2007-01-24,28.69,28.9,28.61,28.88,95600,0
2007-01-25,28.89,29.09,28.77,28.82,205200,0
2007-01-26,28.87,29.21,28.54,29.11,89400,0
2007-01-29,28.99,29.24,28.92,29.1,217100,0
2007-01-30,29.05,29.36,28.86,29.35,122500,0
2007-01-31,29.26,29.45,28.86,29.39,131800,0
2007-02-01,29.57,29.84,29.51,29.84,186700,0
2007-02-02,29.78,29.99,29.71,29.98,90500,0
2007-02-05,29.98,30.05,29.6,29.68,162100,0
2007-02-06,29.68,29.68,28.76,29.4,478600,0
2007-02-07,29.4,29.8,29.31,29.75,120600,0
2007-02-08,29.75,29.75,29.35,29.5,202000,0
2007-02-09,28.2,28.7,27.46,27.78,710000,0
2007-02-12,28.64,28.64,27.11,27.24,362444,0
2007-02-13,27.3,27.41,26.8,26.88,369945,0
2007-02-14,26.82,27.24,26.82,27,416600,0
2007-02-15,26.96,27.12,26.96,27.07,176800,0
2007-02-16,27.07,27.08,26.78,26.96,234400,0
2007-02-20,26.94,27.05,26.76,26.85,184900,0
2007-02-21,26.78,26.83,26.53,26.64,258200,0
2007-02-22,26.72,26.8,26.6,26.67,124000,0
2007-02-23,26.68,26.74,26.39,26.61,110000,0
2007-02-26,26.61,26.63,26.08,26.38,121900,0
2007-02-27,26.18,26.37,25.45,25.55,216700,0
2007-02-28,25.55,26,25.2,25.93,258400,0
2007-03-01,25.71,26.09,25.55,25.96,243900,0
2007-03-02,25.88,25.88,25.34,25.39,276500,0
2007-03-05,25.3,26.08,25.2,25.34,151200,0
2007-03-06,25.48,25.74,25.2,25.5,161700,0
2007-03-07,25.51,25.72,25.29,25.53,153600,0
2007-03-08,25.68,25.7,25.12,25.48,222000,0
2007-03-09,25.7,25.99,25.25,25.72,68400,0
2007-03-12,25.62,25.8,25.35,25.51,121000,0
2007-03-13,25.38,25.72,25.04,25.25,301200,0
2007-03-14,25.19,25.7,25.13,25.63,177200,0
2007-03-15,25.67,26.05,25.67,26.01,147900,0
2007-03-16,26.01,26.17,25.51,25.73,278700,0
2007-03-19,25.85,26.01,25.66,25.74,87900,0
2007-03-20,25.65,26.64,25.44,26.49,207800,0
2007-03-21,26.5,27.15,26.32,26.99,93600,0
2007-03-22,27.02,27.06,26.83,26.98,65200,0
2007-03-23,26.98,26.98,25.96,26.38,689300,0
2007-03-26,26.39,26.66,26.32,26.43,101300,0
2007-03-27,26.4,26.4,26.01,26.04,221500,0
2007-03-28,25.94,25.94,25.47,25.55,315800,0
2007-03-29,25.65,25.8,25.42,25.51,218500,0
2007-03-30,25.51,25.67,25.28,25.5,134600,0
2007-04-02,25.6,25.6,25.4,25.52,153800,0
2007-04-03,25.6,25.69,25.47,25.66,221200,0
2007-04-04,25.65,25.71,25.41,25.54,223000,0
2007-04-05,25.55,25.79,25.55,25.7,137700,0
2007-04-09,25.69,25.81,25.39,25.47,205300,0
2007-04-10,25.4,25.8,25.4,25.79,104100,0
2007-04-11,25.82,25.95,25.31,25.69,151600,0
2007-04-12,25.68,26,25.43,26,185200,0
2007-04-13,26,26.12,25.9,26.09,118000,0
2007-04-16,26.17,26.63,26.14,26.61,435500,0
2007-04-17,26.61,27.33,26.61,27.18,317400,0
2007-04-18,27.09,27.12,26.67,26.69,60800,0
2007-04-19,26.5,27.28,26.5,27.16,242800,0
2007-04-20,27.49,27.89,27.38,27.85,541200,0
2007-04-23,28.71,28.71,27.81,28.06,243400,0
2007-04-24,28.06,28.22,27.96,28.15,156800,0
2007-04-25,28.25,28.9,28.17,28.65,448900,0
2007-04-26,28.61,28.89,28.5,28.75,170500,0
2007-04-27,29.5,31.22,28.67,28.81,1598200,0
2007-04-30,28.96,29.98,28.92,29.03,479000,0
2007-05-01,29.03,29.51,28.95,29.04,282200,0
2007-05-02,29.02,29.69,29.02,29.68,196100,0
2007-05-03,29.75,29.95,29.2,29.25,259600,0
2007-05-04,29.28,29.54,29.07,29.44,145100,0
2007-05-07,29.44,29.65,29.1,29.17,167800,0
2007-05-08,29.1,29.26,28.77,29.12,188600,0
2007-05-09,29.12,29.42,28.78,29.17,418500,0
2007-05-10,29.09,29.66,28.9,29.41,331300,0
2007-05-11,29.5,29.68,29.3,29.56,194900,0
2007-05-14,29.75,30.09,29.37,29.57,162200,0
2007-05-15,29.59,29.99,29.17,29.3,251500,0
2007-05-16,29.37,29.91,29.36,29.82,130900,0
2007-05-17,29.92,30.05,29.63,29.65,280900,0
2007-05-18,29.63,30.04,29.29,29.9,153100,0
2007-05-21,29.81,30.17,29.61,29.74,185700,0
2007-05-22,29.7,29.74,29.34,29.65,449200,0
2007-05-23,29.65,29.71,28.99,29.07,323800,0
2007-05-24,29.15,29.76,28.89,29.03,359800,0
2007-05-25,29.2,29.62,29.03,29.47,171600,0
2007-05-29,29.53,29.97,29.18,29.3,358800,0
2007-05-30,29.25,29.99,29.25,29.79,279200,0
2007-05-31,29.9,30.24,29.8,30.04,304000,0
2007-06-01,30.23,30.25,29.99,30.1,384400,0
2007-06-04,30.04,30.61,30.01,30.4,218700,0
2007-06-05,30.28,30.37,29.77,29.88,198400,0
2007-06-06,29.56,30,29.44,29.74,238800,0
2007-06-07,29.71,29.83,29.3,29.35,205800,0
2007-06-08,29.34,29.55,29.04,29.31,213500,0
2007-06-11,29.29,30.24,29.27,29.9,199130,0
2007-06-12,29.75,30.94,29.72,30.48,254563,0
2007-06-13,30.75,30.87,30.59,30.67,192200,0
2007-06-14,30.71,31,30.65,30.76,235900,0
2007-06-15,31.3,31.54,31.16,31.35,255200,0
2007-06-18,31.37,31.9,31.14,31.27,213400,0
2007-06-19,31.2,32.05,31.16,31.99,276000,0
2007-06-20,32.11,32.43,31.78,32.01,455400,0
2007-06-21,31.89,32.03,31.68,31.89,270000,0
2007-06-22,31.9,32.47,31.71,31.71,358300,0
2007-06-25,31.71,32.07,31.42,31.61,353100,0
2007-06-26,31.77,32,31.41,31.86,356300,0
2007-06-27,31.74,32.98,31.62,32.83,313600,0
2007-06-28,32.84,33.17,32.62,32.67,287200,0
2007-06-29,32.81,33.06,32.39,32.4,169700,0
2007-07-02,32.56,32.82,32.3,32.7,169400,0
2007-07-03,32.72,33.56,32.72,33.31,107900,0
2007-07-05,33.43,33.9,33.05,33.87,207900,0
2007-07-06,33.98,34.24,33.58,34.01,167700,0
2007-07-09,34.13,34.55,33.91,33.94,445800,0
2007-07-10,33.78,34.12,33.65,33.95,315500,0
2007-07-11,33.81,34.11,33.7,33.72,154500,0
2007-07-12,34,34.18,33.84,34,345200,0
2007-07-13,33.88,34.05,33.8,33.98,125800,0
2007-07-16,33.86,34.61,33.72,34.37,219400,0
2007-07-17,34.3,34.96,34.29,34.72,286200,0
2007-07-18,34.58,34.67,34.26,34.5,217000,0
2007-07-19,34.6,34.71,34.36,34.43,230000,0
2007-07-20,34.35,34.41,33.72,34.16,209300,0
2007-07-23,34.05,34.75,33.89,34.18,170600,0
2007-07-24,33.9,34.02,33.06,33.2,178400,0
2007-07-25,33.22,33.32,32.45,32.95,229300,0
2007-07-26,32.7,32.75,31.98,32.25,293000,0
2007-07-27,32.19,32.38,31.46,31.46,312100,0
2007-07-30,31.51,31.91,31.39,31.74,340800,0
2007-07-31,32,32,30.87,31.03,171400,0
2007-08-01,30.94,31.41,30.65,30.86,268300,0
2007-08-02,31,31.17,30.66,30.92,176900,0
2007-08-03,30.98,30.98,29.88,29.99,172700,0
2007-08-06,30.15,31,29.75,30.89,274300,0
2007-08-07,30.95,31.67,30.7,31.4,471400,0
2007-08-08,33.9,34.95,30.12,30.3,1245000,0
2007-08-09,30,30.2,27.4,28.37,1005500,0
2007-08-10,28.15,30.09,27.97,29.81,703100,0
2007-08-13,30,31.25,29.68,30.3,468600,0
2007-08-14,30.26,30.51,29.47,30.24,258500,0
2007-08-15,30.26,30.82,29.31,29.4,217400,0
2007-08-16,29.2,29.82,28.81,29.78,345600,0
2007-08-17,30.93,30.93,29.91,30.32,336000,0
2007-08-20,30.49,30.77,30.19,30.36,193000,0
2007-08-21,30.36,30.73,30.05,30.61,123500,0
2007-08-22,30.96,31.22,30.64,31.14,150500,0
2007-08-23,31.35,31.35,30.66,31.21,203200,0
2007-08-24,31.17,31.84,31.15,31.72,152500,0
2007-08-27,31.75,31.93,31.26,31.29,94500,0
2007-08-28,31.14,31.14,30.56,30.57,126300,0
2007-08-29,30.68,30.8,30.05,30.71,114600,0
2007-08-30,30.46,30.96,29.9,29.95,143900,0
2007-08-31,30.25,30.25,29.83,30,142900,0
2007-09-04,29.83,31.21,29.83,30.82,245700,0
2007-09-05,30.68,31.17,30.41,31.09,141300,0
2007-09-06,31.17,31.61,30.76,31.37,145800,0
2007-09-07,30.9,31.1,30.68,30.95,105700,0
2007-09-10,31.04,31.25,30,30.53,168400,0
2007-09-11,30.8,31.04,30.56,30.7,290000,0
2007-09-12,30.6,31.98,30.5,31.95,467800,0
2007-09-13,32.04,32.54,31.7,32.08,285000,0
2007-09-14,31.75,32.42,31.62,32.25,212000,0
2007-09-17,32.23,32.34,31.82,32,294500,0
2007-09-18,32.24,32.99,32.1,32.92,199500,0
2007-09-19,33.25,33.3,32.86,32.98,176000,0
2007-09-20,33.02,33.41,32.64,32.86,92100,0
2007-09-21,33.1,33.23,32.49,32.68,190600,0
2007-09-24,32.68,33.66,32,33,353900,0
2007-09-25,32.85,32.89,31.88,32.1,321800,0
2007-09-26,28.19,28.75,26.43,26.87,2383900,0
2007-09-27,26.86,28.07,26.03,26.56,1245500,0
2007-09-28,26.58,26.88,26,26.59,400600,0
2007-10-01,26.45,27.26,26.45,27.18,255600,0
2007-10-02,27.24,27.5,27.18,27.35,231400,0
2007-10-03,27.3,27.38,26.8,26.88,218700,0
2007-10-04,26.95,27.12,26.62,27.06,222300,0
2007-10-05,27.25,27.4,26.97,27.34,222400,0
2007-10-08,27.37,27.47,26.43,26.82,301400,0
2007-10-09,26.82,26.99,26.47,26.61,262800,0
2007-10-10,26.66,26.86,25.2,26.07,666600,0
2007-10-11,26.06,26.62,25.54,26.02,273100,0
2007-10-12,25.91,26.21,25.65,25.7,361900,0
2007-10-15,25.76,26.31,24.94,24.97,479100,0
2007-10-16,24.95,25.27,24.67,24.67,192900,0
2007-10-17,25.01,25.25,24.51,24.75,379600,0
2007-10-18,24.7,25.01,24.61,24.86,288400,0
2007-10-19,24.82,25.06,24.49,24.49,356900,0
2007-10-22,24.34,25.04,24.24,24.76,401400,0
2007-10-23,25,25.3,24.69,25.29,271100,0
2007-10-24,25.14,25.15,24.28,24.68,245700,0
2007-10-25,24.78,25.02,24.28,24.48,147000,0
2007-10-26,24.62,25.01,23.74,24.55,139000,0
2007-10-29,24.65,24.94,24.44,24.84,205300,0
2007-10-30,24.84,24.84,24.24,24.44,205600,0
2007-10-31,24.58,25.22,24.41,24.86,336900,0
2007-11-01,24.61,24.71,24.04,24.06,322400,0
2007-11-02,24.3,24.47,23.68,24,511700,0
2007-11-05,23.66,23.96,23.2,23.28,267840,0
2007-11-06,23.26,23.31,22.08,22.24,876300,0
2007-11-07,22.12,22.48,21.65,21.78,516400,0
2007-11-08,21.76,22,20.42,20.7,597576,0
2007-11-09,20.32,21.6,20.32,21.39,450600,0
2007-11-12,21.32,21.43,20.75,20.77,466784,0
2007-11-13,21.01,21.18,20.33,20.93,556470,0
2007-11-14,21.02,21.3,20.79,20.88,392000,0
2007-11-15,20.82,21.14,20.79,20.98,417400,0
2007-11-16,21.02,21.08,20.83,21,370700,0
2007-11-19,20.92,21.07,20.44,20.56,300000,0
2007-11-20,20.67,20.91,20.18,20.41,411800,0
2007-11-21,20.26,20.26,19.5,19.61,652573,0
2007-11-23,20.04,20.04,19.3,19.85,250800,0
2007-11-26,19.92,19.94,19.1,19.16,355800,0
2007-11-27,19.26,19.37,18.52,18.99,637350,0
2007-11-28,19.2,20.24,19.2,20.09,808800,0
2007-11-29,19.92,20.23,19.81,20.2,307500,0
2007-11-30,20.45,21.19,20.43,20.58,522700,0
2007-12-03,20.54,20.54,19.83,19.98,509400,0
2007-12-04,19.88,19.88,19.35,19.36,191800,0
2007-12-05,19.76,19.76,19,19.14,437500,0
2007-12-06,19.14,19.72,19.14,19.66,405500,0
2007-12-07,19.68,19.82,19.55,19.69,267800,0
2007-12-10,19.6,19.97,19.39,19.85,419100,0
2007-12-11,19.95,20.83,19.79,20.03,691400,0
2007-12-12,20.54,20.61,19.8,20.03,329300,0
2007-12-13,19.85,20.42,19.75,20.27,305800,0
2007-12-14,20.05,20.3,20,20.06,244000,0
2007-12-17,20,20.2,19.74,19.75,160800,0
2007-12-18,19.9,20.45,19.56,20.17,582600,0
2007-12-19,20.17,20.21,19.58,19.81,281100,0
2007-12-20,19.86,20.44,19.63,20.37,263200,0
2007-12-21,20.58,20.83,20.16,20.17,697935,0
2007-12-24,20.15,20.49,20.13,20.4,73400,0
2007-12-26,20.3,20.45,19.93,20.2,185822,0
2007-12-27,20.18,20.2,19.64,19.67,164408,0
2007-12-28,19.92,20.15,19.77,19.91,181250,0
2007-12-31,19.65,20.14,19.65,19.99,159166,0
2008-01-02,20.09,20.09,19.73,19.86,254739,0
2008-01-03,19.94,20.13,19.75,20.04,277550,0
2008-01-04,20.93,22.25,20.7,21.92,1244380,0
2008-01-07,22.03,22.47,21.08,21.11,475800,0
2008-01-08,21.24,21.76,21.22,21.54,434300,0
2008-01-09,21.46,22.69,21.46,22.47,456050,0
2008-01-10,22.18,22.74,21.82,22.53,384433,0
2008-01-11,22.4,22.69,21.88,22.05,426500,0
2008-01-14,22.24,23.13,21.85,22.93,624700,0
2008-01-15,22.48,22.72,22.17,22.45,329500,0
2008-01-16,22.39,22.76,21.74,21.82,405153,0
2008-01-17,21.95,21.95,21.06,21.32,263500,0
2008-01-18,21.49,21.49,20.85,21.1,378378,0
2008-01-22,20.27,20.89,19.73,20.1,541100,0
2008-01-23,20.2,21.24,19.95,21.12,497025,0
2008-01-24,21.22,21.39,20.27,20.29,558423,0
2008-01-25,20.64,21.07,20.18,20.54,268600,0
2008-01-28,20.46,21.1,20.19,20.98,215900,0
2008-01-29,21.14,21.32,20.61,21.24,450224,0
2008-01-30,21.17,22.21,21.06,21.72,528900,0
2008-01-31,21.47,22.71,21.47,22.51,401800,0
2008-02-01,22.62,23.48,22.23,23.39,323291,0
2008-02-04,23.28,23.28,22.24,22.64,451700,0
2008-02-05,22.27,22.62,22.15,22.5,231900,0
2008-02-06,22.65,22.65,22.05,22.18,174900,0
2008-02-07,22.1,22.79,22.04,22.58,189500,0
2008-02-08,22.56,22.6,21.94,22.05,168000,0
2008-02-11,22.01,22.15,21.65,21.91,212932,0
2008-02-12,21.58,22.51,21.58,22.27,202800,0
2008-02-13,22.53,22.75,22.26,22.52,136500,0
2008-02-14,22.5,22.58,22.18,22.4,282200,0
2008-02-15,22.3,22.56,22.22,22.44,106327,0
2008-02-19,22.8,22.8,21.84,22,163400,0
2008-02-20,21.84,22.07,21.65,21.89,163900,0
2008-02-21,22,22.2,21.11,21.16,143100,0
2008-02-22,21.2,21.45,20.6,21.09,163435,0
2008-02-25,21.01,21.97,20.94,21.85,278515,0
2008-02-26,21.25,21.81,20.11,21.56,724800,0
2008-02-27,21.3,22.03,21.25,21.85,326500,0
2008-02-28,21.82,22.2,21.57,21.94,438100,0
2008-02-29,21.73,21.92,21.25,21.37,494700,0
2008-03-03,21.01,21.43,20.4,20.7,359701,0
2008-03-04,20.42,20.6,20,20.14,338000,0
2008-03-05,20.2,20.33,19.96,20.27,231500,0
2008-03-06,20.2,20.27,19.41,19.59,248093,0
2008-03-07,19.39,19.81,19.06,19.15,228400,0
2008-03-10,19.24,19.65,19.15,19.17,521600,0
2008-03-11,19.71,19.71,18.64,19.01,228988,0
2008-03-12,19.04,19.04,18.43,18.49,265701,0
2008-03-13,18.98,18.98,18.08,18.48,444400,0
2008-03-14,18.73,18.78,17.69,17.99,407500,0
2008-03-17,17.52,18.03,17.18,17.39,391910,0
2008-03-18,17.79,18.66,17.79,18.6,303900,0
2008-03-19,18.8,18.93,17.87,17.98,186800,0
2008-03-20,18.38,19.08,18.09,18.47,427300,0
2008-03-24,18.39,18.83,17.84,18.51,204200,0
2008-03-25,18.7,18.89,18.7,18.85,237900,0
2008-03-26,18.76,18.76,18.42,18.69,192400,0
2008-03-27,18.75,19.05,18.54,18.7,175600,0
2008-03-28,18.69,19.07,18.44,18.79,299000,0
2008-03-31,18.79,18.85,18.38,18.41,202885,0
2008-04-01,18.5,19.21,18.36,19.13,240700,0
2008-04-02,19.13,19.49,19,19.38,130300,0
2008-04-03,19.25,19.47,18.98,19.24,86745,0
2008-04-04,19.24,19.51,18.9,19.32,67700,0
2008-04-07,19.49,19.79,19.4,19.43,121400,0
2008-04-08,19.24,19.59,19.04,19.38,150800,0
2008-04-09,19.45,19.6,18.79,18.92,105500,0
2008-04-10,18.95,19.26,18.75,19.07,65400,0
2008-04-11,18.88,18.89,18.75,18.82,96000,0
2008-04-14,18.73,19.08,17.91,17.95,251874,0
2008-04-15,18.11,18.24,17.4,17.41,419785,0
2008-04-16,17.6,17.86,17.44,17.68,213205,0
2008-04-17,17.5,17.57,17.2,17.32,114397,0
2008-04-18,17.58,17.99,17.5,17.7,212908,0
2008-04-21,17.6,18.05,17.6,17.83,190305,0
2008-04-22,17.73,17.86,17.41,17.66,291155,0
2008-04-23,17.74,17.99,17.25,17.79,221046,0
2008-04-24,17.76,18.1,17.28,17.49,258881,0
2008-04-25,17.54,18.06,17.39,17.81,370201,0
2008-04-28,17.75,17.95,17.46,17.76,201959,0
2008-04-29,17.69,18.71,17.66,18.57,283585,0
2008-04-30,18.73,18.73,18.05,18.18,342383,0
2008-05-01,18.21,19.51,18.02,19,164593,0
2008-05-02,19.06,19.17,18.37,18.52,136743,0
2008-05-05,18.62,18.62,17.85,18.06,143001,0
2008-05-06,18.06,18.54,17.7,18.47,294744,0
2008-05-07,16.9,17.35,15.65,15.84,2333483,0
2008-05-08,16.02,16.25,15.49,15.66,479723,0
2008-05-09,15.7,16.79,15.55,16.75,606077,0
2008-05-12,16.81,16.91,16.31,16.51,197281,0
2008-05-13,16.52,16.97,16.22,16.86,364912,0
2008-05-14,16.81,17.05,16.65,16.75,416536,0
2008-05-15,16.79,17.13,16.62,17.11,287344,0
2008-05-16,17.21,17.3,16.87,17.22,155477,0
2008-05-19,17.22,18.17,17,18.05,245307,0
2008-05-20,17.93,18.34,17.5,18.32,206481,0
2008-05-21,18.44,18.68,18.25,18.33,231123,0
2008-05-22,18.38,18.79,18.25,18.54,270205,0
2008-05-23,18.38,18.5,17.98,18.31,143856,0
2008-05-27,18.29,18.62,18.11,18.22,149303,0
2008-05-28,18.34,18.42,17.97,18.4,186790,0
2008-05-29,18.31,18.75,18.17,18.71,127036,0
2008-05-30,18.76,18.97,18.42,18.75,191687,0
2008-06-02,18.65,18.74,18.21,18.6,137900,0
2008-06-03,18.71,18.72,18.13,18.38,98871,0
2008-06-04,18.38,18.74,18.15,18.44,108644,0
2008-06-05,18.45,18.79,18.29,18.79,186846,0
2008-06-06,18.64,18.64,17.92,17.97,106804,0
2008-06-09,18.16,18.16,17.57,17.85,108365,0
2008-06-10,17.65,17.9,17.24,17.84,178448,0
2008-06-11,17.76,17.85,17.3,17.5,110558,0
2008-06-12,17.66,17.8,17.36,17.45,224288,0
2008-06-13,17.67,17.82,17.5,17.8,200329,0
2008-06-16,17.48,18.08,17.45,17.87,99604,0
2008-06-17,17.95,18.68,17.95,18.48,176621,0
2008-06-18,18.5,18.56,17.93,17.96,121353,0
2008-06-19,17.96,18.35,17.46,17.52,139238,0
2008-06-20,17.28,17.74,17.24,17.48,275613,0
2008-06-23,17.67,18.08,17.15,17.22,113632,0
2008-06-24,17.15,17.27,16.8,16.84,156154,0
2008-06-25,16.84,17.12,16.31,16.73,269146,0
2008-06-26,16.65,16.88,16.49,16.75,157299,0
2008-06-27,17,17.37,16.67,17.2,565074,0
2008-06-30,17.2,17.38,16.94,17.3,227268,0
2008-07-01,16.86,17.59,16.86,17.48,325510,0
2008-07-02,17.5,17.75,17.2,17.2,175874,0
2008-07-03,17.2,17.34,16.95,16.99,202176,0
2008-07-07,17.1,17.31,16.99,17.05,265931,0
2008-07-08,17.11,17.7,16.98,17.68,167166,0
2008-07-09,17.72,18,17.23,17.34,198233,0
2008-07-10,17.28,18.37,17.26,17.72,151417,0
2008-07-11,17.6,18.47,17.46,18.27,182234,0
2008-07-14,18.46,18.5,17.74,18.15,177954,0
2008-07-15,18,18.96,17.94,18.79,245281,0
2008-07-16,18.89,20,18.7,20,362831,0
2008-07-17,20.12,20.41,19.95,20.14,556124,0
2008-07-18,20.17,20.84,19.83,20.84,254133,0
2008-07-21,20.85,21.1,20.5,21.05,217608,0
2008-07-22,20.87,21.48,20.77,21.45,252841,0
2008-07-23,21.4,21.91,20.93,21.32,192562,0
2008-07-24,21.45,21.55,20.72,20.81,149131,0
2008-07-25,20.98,21.1,20.48,20.64,198828,0
2008-07-28,20.56,20.72,19.98,20.08,185414,0
2008-07-29,20.22,21.1,20.22,20.65,260783,0
2008-07-30,20.65,21.08,20.12,20.52,253205,0
2008-07-31,20.33,20.95,20.19,20.46,141307,0
2008-08-01,20.53,20.61,20.1,20.26,96571,0
2008-08-04,20.38,20.64,19.88,20.4,225156,0
2008-08-05,21.87,23.41,20.94,23.03,1205085,0
2008-08-06,22.17,24.77,22.17,24.38,688584,0
2008-08-07,24.05,24.65,23.94,24.21,382949,0
2008-08-08,24.29,24.49,23.48,23.68,354375,0
2008-08-11,23.77,24.73,23.66,24.68,372188,0
2008-08-12,24.35,24.59,23.96,24.17,218488,0
2008-08-13,24.2,24.62,24.1,24.35,300104,0
2008-08-14,24.35,24.6,24.11,24.35,273354,0
2008-08-15,24.56,25.11,24.3,24.89,324203,0
2008-08-18,24.97,25.03,23.68,24.12,246260,0
2008-08-19,23.89,24.31,23.29,23.43,292657,0
2008-08-20,23.52,23.96,23.1,23.49,187826,0
2008-08-21,23.28,23.76,22.99,23.61,224078,0
2008-08-22,23.79,24.17,23.78,24.05,119910,0
2008-08-25,24,24.39,23.54,23.83,190099,0
2008-08-26,23.77,24.65,23.77,24.42,305137,0
2008-08-27,24.33,24.99,24.33,24.7,256873,0
2008-08-28,24.8,24.89,24.56,24.79,134037,0
2008-08-29,24.74,24.78,24.37,24.42,100927,0
2008-09-02,24.84,25.04,24.37,24.6,228068,0
2008-09-03,24.61,25.29,24.6,25,275760,0
2008-09-04,25,25.22,24.5,24.76,262328,0
2008-09-05,24.65,24.82,23.92,24.71,225518,0
2008-09-08,25.21,25.74,24.58,25.44,338056,0
2008-09-09,25.55,26.15,25.36,25.46,346895,0
2008-09-10,25.5,25.96,25.24,25.69,241382,0
2008-09-11,25.4,25.5,24.83,25.46,304269,0
2008-09-12,25.29,25.72,24.79,25.1,189058,0
2008-09-15,24.78,25.54,24.56,25.06,228405,0
2008-09-16,24.33,25.5,24.25,24.89,342617,0
2008-09-17,24.92,25.36,24.3,24.77,366469,0
2008-09-18,25,25.42,24.25,24.89,622655,0
2008-09-19,24.89,27.08,24.89,26.27,618320,0
2008-09-22,26.01,26.22,25.67,25.71,289032,0
2008-09-23,25.7,26.15,25.28,25.6,431119,0
2008-09-24,25.74,25.74,25.12,25.5,267463,0
2008-09-25,25.45,25.84,24.96,25.29,155639,0
2008-09-26,25.08,25.82,24.89,25.78,160361,0
2008-09-29,25.41,25.59,24.39,24.71,220464,0
2008-09-30,24.86,24.86,24.14,24.54,270011,0
2008-10-01,24.4,25.22,24.22,25.12,193754,0
2008-10-02,24.97,24.97,23.79,23.99,232142,0
2008-10-03,24.31,24.74,24.06,24.06,179340,0
2008-10-06,23.46,23.61,22.16,23.05,281170,0
2008-10-07,23.37,24.42,23.08,23.08,736533,0
2008-10-08,22.63,23.57,22.01,22.06,287908,0
2008-10-09,22.26,22.48,19.73,19.73,368332,0
2008-10-10,19.03,20.92,18.06,20.29,432916,0
2008-10-13,20.92,21.95,20.5,21.88,332751,0
2008-10-14,22.31,22.89,21.76,22.77,584888,0
2008-10-15,22.34,22.8,20.34,20.35,404059,0
2008-10-16,20.45,21.89,19.27,21.72,352236,0
2008-10-17,21.14,22.08,20.15,21.21,277496,0
2008-10-20,21.28,22.12,21.12,22.05,165890,0
2008-10-21,21.79,22.12,21.61,21.87,271489,0
2008-10-22,21.49,21.78,20.93,21.29,171420,0
2008-10-23,21.37,21.72,19.79,20.5,230008,0
2008-10-24,19.32,20.04,19.15,19.64,144572,0
2008-10-27,19.66,20.39,19.09,19.23,254192,0
2008-10-28,19.77,19.86,17.72,19.77,336987,0
2008-10-29,20.19,21.05,19.55,20.6,291128,0
2008-10-30,20.6,21.67,20.33,21.23,309944,0
2008-10-31,21.25,22.17,21.01,21.75,416667,0
2008-11-03,21.75,21.98,21.31,21.81,204790,0
2008-11-04,22.11,22.23,21.32,21.82,253456,0
2008-11-05,24.4,26.13,24.15,25.2,2172876,0
2008-11-06,25.01,26.53,24.88,25.49,1186564,0
2008-11-07,25.4,26.3,24.74,25.07,570172,0
2008-11-10,25.74,25.98,25.1,25.39,496375,0
2008-11-11,25.14,26.01,24.92,25.26,379943,0
2008-11-12,25.05,25.26,23.96,24.07,227378,0
2008-11-13,24.12,25.41,23.2,25.41,349352,0
2008-11-14,25.31,25.75,24.4,24.4,508507,0
2008-11-17,24.25,24.96,23.8,24.22,278241,0
2008-11-18,24.32,24.99,23.75,24.33,360037,0
2008-11-19,24.26,24.68,22.23,22.31,350270,0
2008-11-20,22.31,22.5,20.54,20.82,358373,0
2008-11-21,21.18,22.42,19.57,22.29,552869,0
2008-11-24,22.75,23.55,22.16,23.48,363787,0
2008-11-25,23.75,24.23,23.21,24.12,486289,0
2008-11-26,23.7,25.17,23.35,25.14,469620,0
2008-11-28,24.92,25.75,24.54,25.27,212292,0
2008-12-01,24.87,25.3,23.05,23.13,514611,0
2008-12-02,23.63,24.95,23.28,24.4,618104,0
2008-12-03,24,26,23.97,25.77,951392,0
2008-12-04,25.75,26.39,24.28,24.89,522948,0
2008-12-05,24.48,25.41,23.4,25.36,430992,0
2008-12-08,25.7,26.25,23.21,23.64,692874,0
2008-12-09,23.51,24.55,23.34,23.66,504012,0
2008-12-10,23.94,24.15,22.85,23.28,403109,0
2008-12-11,23.06,23.64,22.45,22.82,238614,0
2008-12-12,22.26,23.49,22.01,23.39,202536,0
2008-12-15,23.55,23.86,22.73,23.35,225714,0
2008-12-16,23.65,25.33,23.43,25.14,474784,0
2008-12-17,24.88,25.23,24.5,24.95,199584,0
2008-12-18,24.95,25.87,24.54,25.15,203209,0
2008-12-19,25.24,26.19,25.07,25.4,388591,0
2008-12-22,25.34,25.4,24.32,25.1,306850,0
2008-12-23,25.19,25.81,24.51,24.74,194684,0
2008-12-24,24.66,24.66,23.84,23.97,161059,0
2008-12-26,24.18,25.32,24.11,25.18,211760,0
2008-12-29,25.25,25.45,24.8,25.29,320512,0
2008-12-30,25.39,26.02,25.02,25.85,457664,0
2008-12-31,25.79,26.8,25.51,26.46,516888,0
2009-01-02,26.76,27.41,26.28,26.72,503141,0
2009-01-05,26.83,27.45,26.15,26.53,491132,0
2009-01-06,26.37,26.75,24.04,24.48,801818,0
2009-01-07,24.21,24.71,24.06,24.54,275366,0
2009-01-08,24.5,24.57,23.9,24.21,320345,0
2009-01-09,24.12,24.25,22.8,23.2,601242,0
2009-01-12,23.3,23.5,22.4,22.69,297432,0
2009-01-13,22.53,22.88,21.84,22.38,422143,0
2009-01-14,22.38,22.39,21.82,21.92,276815,0
2009-01-15,22.06,22.54,21.37,22.07,371224,0
2009-01-16,22.14,22.52,21.74,22.47,332499,0
2009-01-20,22.08,22.29,21.53,22.05,537972,0
2009-01-21,22.3,23.49,22.11,23.43,355192,0
2009-01-22,23.11,23.18,22.38,22.49,338069,0
2009-01-23,22.11,22.7,21.87,22.35,350033,0
2009-01-26,22.31,23,22.23,22.64,112850,0
2009-01-27,22.62,23.62,22.48,23.34,176547,0
2009-01-28,23.7,24.2,23.5,24.08,271463,0
2009-01-29,23.62,24.3,23.48,23.86,295944,0
2009-01-30,23.97,24.26,23.25,23.3,179299,0
2009-02-02,23,23.71,23,23.37,423988,0
2009-02-03,23.45,23.57,22.9,23.29,338320,0
2009-02-04,23.22,23.76,22.85,22.89,200989,0
2009-02-05,22.7,23.53,22.62,23.06,263896,0
2009-02-06,22.98,23.58,22.98,23.29,175422,0
2009-02-09,23.29,23.29,22,22.31,381694,0
2009-02-10,22.24,22.78,22.04,22.26,478169,0
2009-02-11,22.48,22.73,22.13,22.45,349659,0
2009-02-12,22.12,22.82,21.84,22.76,291371,0
2009-02-13,22.85,23.49,22.84,23.3,288333,0
2009-02-17,22.62,23.39,22.6,23,178106,0
2009-02-18,23.05,23.21,22.4,22.69,214735,0
2009-02-19,22.83,23.04,22.29,22.46,149118,0
2009-02-20,22.24,22.5,21.65,22.18,225429,0
2009-02-23,22.26,22.34,21.83,21.96,211999,0
2009-02-24,22.13,22.75,21.71,22.02,335005,0
2009-02-25,21.86,21.88,20.82,21.54,493727,0
2009-02-26,21.62,21.83,21.01,21.25,482714,0
2009-02-27,21.06,21.18,19.47,19.48,751398,0
2009-03-02,19.29,19.79,17.74,18.03,686727,0
2009-03-03,18.37,18.45,17.27,17.38,780259,0
2009-03-04,19.74,20.74,17.85,19.95,1343687,0
2009-03-05,19.79,19.82,19.12,19.19,432596,0
2009-03-06,19.26,19.48,18.29,18.66,526741,0
2009-03-09,18.46,18.85,17.56,17.77,295635,0
2009-03-10,17.99,18.45,17.76,18.3,341281,0
2009-03-11,18.34,18.5,18.02,18.2,367892,0
2009-03-12,18.03,19.43,18.03,19.38,210242,0
2009-03-13,19.36,19.58,18.83,19.25,153575,0
2009-03-16,19.43,19.49,18.78,18.9,127578,0
2009-03-17,18.83,19.44,18.47,19.38,179025,0
2009-03-18,19.17,19.92,19.01,19.49,182903,0
2009-03-19,19.74,19.95,18.56,19.19,230645,0
2009-03-20,19.3,19.3,18.58,18.79,242121,0
2009-03-23,19.25,19.31,18.64,19.09,338161,0
2009-03-24,18.64,19.05,18.29,18.43,298373,0
2009-03-25,18.6,18.9,18.34,18.9,198819,0
2009-03-26,18.97,19.48,18.96,19.45,167823,0
2009-03-27,19.12,19.55,19.01,19.15,149979,0
2009-03-30,18.73,19.31,18.59,19.19,192322,0
2009-03-31,19.47,19.89,19.28,19.35,232321,0
2009-04-01,19.14,19.43,18.87,19.4,209315,0
2009-04-02,19.65,20.12,19.51,19.84,165057,0
2009-04-03,19.72,20.08,19.2,19.71,133278,0
2009-04-06,19.51,19.84,19.46,19.7,269370,0
2009-04-07,19.6,19.7,19.24,19.25,249788,0
2009-04-08,19.4,19.49,18.5,19.36,186901,0
2009-04-09,19.56,19.98,19.26,19.98,209031,0
2009-04-13,19.85,19.85,19.06,19.3,108875,0
2009-04-14,19.04,19.3,18.67,18.76,154295,0
2009-04-15,18.57,19.6,18.57,19.37,246924,0
2009-04-16,19.53,20.31,19.47,20.21,193988,0
2009-04-17,20.28,20.81,20.16,20.72,164157,0
2009-04-20,20.28,20.49,19.53,20.1,174004,0
2009-04-21,19.97,20.27,19.68,19.85,166654,0
2009-04-22,19.55,20.58,19.55,20.26,246098,0
2009-04-23,20.21,20.21,19.43,20.07,254318,0
2009-04-24,20.16,20.52,19.63,19.99,129699,0
2009-04-27,19.63,20.15,19.35,19.87,260786,0
2009-04-28,19.7,20.34,19.43,19.93,165905,0
2009-04-29,20.02,21.33,19.77,21.06,224888,0
2009-04-30,21.14,21.49,20.95,21.04,150998,0
2009-05-01,20.97,21.12,20.12,20.22,176391,0
2009-05-04,20.95,20.95,20.08,20.73,164127,0
2009-05-05,20.69,21.38,20.2,21.22,255780,0
2009-05-06,21.39,22.45,21.1,22.26,323879,0
2009-05-07,22.64,23.48,22.33,22.76,517224,0
2009-05-08,22.97,23.47,21.62,22.53,216804,0
2009-05-11,22.3,22.74,22.26,22.66,179355,0
2009-05-12,22.7,23.09,21.79,21.96,214442,0
2009-05-13,22,22,21.36,21.75,248327,0
2009-05-14,21.9,22.1,21.46,21.76,332247,0
2009-05-15,21.74,21.83,21.29,21.75,480548,0
2009-05-18,22.03,22.34,21.39,22.1,232056,0
2009-05-19,22.02,22.06,21.72,21.87,135813,0
2009-05-20,21.85,22.05,21.6,21.9,191074,0
2009-05-21,21.62,21.89,21.38,21.82,226626,0
2009-05-22,21.86,22.24,21.51,21.8,214254,0
2009-05-26,21.7,22.45,21.51,21.84,204436,0
2009-05-27,21.8,21.8,21.14,21.19,110566,0
2009-05-28,21.35,21.35,20.37,20.43,266962,0
2009-05-29,20.54,20.71,20.1,20.66,127479,0
2009-06-01,20.9,21.34,20.84,21.05,188262,0
2009-06-02,21,21.97,21,21.81,185600,0
2009-06-03,21.6,22.01,21.52,21.96,179160,0
2009-06-04,22.08,22.08,21.51,21.7,169717,0
2009-06-05,21.93,21.93,21.23,21.59,132300,0
2009-06-08,21.22,21.61,21.08,21.32,250872,0
2009-06-09,21.35,21.58,21.18,21.49,306375,0
2009-06-10,21.7,21.77,20.98,21.51,196848,0
2009-06-11,21.49,22.48,21.31,22.03,227779,0
2009-06-12,21.82,22.3,21.78,22.23,94534,0
2009-06-15,22.05,22.09,21.47,22.04,226260,0
2009-06-16,22.26,22.42,21.9,22.33,188927,0
2009-06-17,22.29,22.89,22.16,22.7,269383,0
2009-06-18,22.62,23.22,22.62,23.01,174413,0
2009-06-19,23.12,23.4,23.05,23.1,302783,0
2009-06-22,23.02,23.05,22.5,22.52,157802,0
2009-06-23,22.75,22.91,22.14,22.22,206458,0
2009-06-24,22.44,22.51,21.51,21.62,259416,0
2009-06-25,21.55,22.45,21.46,22.38,156395,0
2009-06-26,22.21,22.41,21.57,22.14,599568,0
2009-06-29,22.16,22.52,21.92,22.43,160125,0
2009-06-30,22.52,22.83,22.36,22.61,149553,0
2009-07-01,22.67,23.03,22.55,22.84,173724,0
2009-07-02,22.55,22.84,22,22,246199,0
2009-07-06,22.06,22.29,21.44,21.61,218713,0
2009-07-07,21.68,21.68,20.91,20.99,158671,0
2009-07-08,20.98,20.98,20.37,20.47,167999,0
2009-07-09,20.51,20.73,20.06,20.54,199363,0
2009-07-10,20.51,20.79,20.39,20.63,116173,0
2009-07-13,20.7,21.2,20.47,21.17,574953,0
2009-07-14,21.22,21.33,20.79,21.03,304846,0
2009-07-15,21.28,21.38,21.05,21.36,130743,0
2009-07-16,21.21,21.56,21.09,21.51,102492,0
2009-07-17,21.57,21.68,21.25,21.31,88831,0
2009-07-20,21.5,21.74,21.03,21.31,267014,0
2009-07-21,21.46,21.84,21.26,21.83,186241,0
2009-07-22,21.81,21.96,21.01,21.07,194884,0
2009-07-23,21.07,21.29,20.82,21.01,184328,0
2009-07-24,20.94,21.18,20.82,21.18,100388,0
2009-07-27,21.16,21.76,20.98,21.71,384500,0
2009-07-28,21.66,22.4,21.59,22.2,232535,0
2009-07-29,22.17,22.38,21.9,22.05,89819,0
2009-07-30,22.13,22.53,21.82,21.89,109358,0
2009-07-31,21.86,22.23,21.72,22.04,122718,0
2009-08-03,22,22.64,21.86,22.61,347322,0
2009-08-04,22.32,22.39,20.48,21.95,994127,0
2009-08-05,21.85,22.09,21.1,21.32,562004,0
2009-08-06,21.31,21.45,20.6,20.82,407600,0
2009-08-07,21.09,21.42,20.92,21.05,140890,0
2009-08-10,21.01,21.27,20.8,21.02,94766,0
2009-08-11,21.06,21.2,20.71,20.79,125336,0
2009-08-12,20.74,21.55,20.67,21.39,338477,0
2009-08-13,21.42,21.77,21,21.13,165533,0
2009-08-14,21.17,21.24,20.67,21,144549,0
2009-08-17,20.7,21.05,20.58,21,164770,0
2009-08-18,21,21.52,20.95,21,507582,0
2009-08-19,20.85,21.23,20.82,21.12,85198,0
2009-08-20,21.13,21.53,21.13,21.46,100682,0
2009-08-21,21.5,21.89,21.44,21.67,156634,0
2009-08-24,21.66,21.93,21.6,21.83,70463,0
2009-08-25,21.85,22.22,21.81,22.13,121836,0
2009-08-26,22.05,22.61,22.05,22.6,144798,0
2009-08-27,22.51,22.67,22.19,22.61,252755,0
2009-08-28,22.69,22.7,21.94,22.12,66138,0
2009-08-31,22,22.25,21.49,21.53,151088,0
2009-09-01,21.43,21.88,21.21,21.3,145127,0
2009-09-02,21.25,21.38,21.1,21.22,66209,0
2009-09-03,21.41,21.42,20.97,21.4,125370,0
2009-09-04,21.3,21.98,21.18,21.86,104509,0
2009-09-08,21.93,22.11,21.33,21.4,98135,0
2009-09-09,21.35,22.12,21.33,21.88,48291,0
2009-09-10,21.8,22.12,21.59,22.07,146667,0
2009-09-11,22.03,22.21,21.55,21.65,97847,0
2009-09-14,21.59,21.95,21.46,21.8,157769,0
2009-09-15,21.83,22.06,21.65,22.03,398071,0
2009-09-16,22.13,22.57,21.71,22.57,332768,0
2009-09-17,22.6,22.89,22.6,22.8,111484,0
2009-09-18,22.83,23,22.7,22.84,144997,0
2009-09-21,22.62,23.14,22.62,23.06,105710,0
2009-09-22,23.2,23.2,22.38,22.69,88323,0
2009-09-23,22.83,22.83,22.28,22.28,130701,0
2009-09-24,22.28,22.4,21.97,22.08,109280,0
2009-09-25,22,22.22,22,22.17,111417,0
2009-09-28,22.35,22.88,22.16,22.65,60886,0
2009-09-29,22.73,22.86,22.53,22.79,129224,0
2009-09-30,22.88,22.88,22.01,22.47,93960,0
2009-10-01,22.25,22.25,21.76,21.81,113048,0
2009-10-02,21.59,21.74,21.52,21.63,117741,0
2009-10-05,21.61,22.06,21.53,21.88,83776,0
2009-10-06,21.8,21.88,21.53,21.79,192607,0
2009-10-07,21.75,21.85,21.47,21.55,236505,0
2009-10-08,21.59,21.89,21.39,21.74,343020,0
2009-10-09,21.79,22.17,21.79,22.02,121527,0
2009-10-12,22.21,22.21,21.82,21.91,126193,0
2009-10-13,21.94,21.95,21.6,21.7,109171,0
2009-10-14,21.85,21.96,21.55,21.79,129418,0
2009-10-15,21.62,21.7,21.46,21.59,138000,0
2009-10-16,21.5,21.55,21.27,21.48,135855,0
2009-10-19,21.56,21.56,21.04,21.26,85946,0
2009-10-20,21.29,21.29,20.76,20.98,313827,0
2009-10-21,20.94,21.06,20.36,21,735263,0
2009-10-22,20.91,20.91,20.61,20.76,281709,0
2009-10-23,20.91,20.97,20.52,20.75,275745,0
2009-10-26,20.8,21.06,19.43,19.85,809573,0
2009-10-27,19.92,20.13,19.88,20.02,434498,0
2009-10-28,20,20.2,19.78,19.79,187166,0
2009-10-29,19.9,20.07,19.85,20.01,209086,0
2009-10-30,19.73,20.17,19.54,19.67,213499,0
2009-11-02,19.67,19.84,19.34,19.44,123691,0
2009-11-03,19.4,19.8,19.25,19.75,143498,0
2009-11-04,19.78,19.8,19.47,19.55,102775,0
2009-11-05,19.69,20.29,19.64,20.23,238013,0
2009-11-06,18.35,19.31,17.99,18.76,827638,0
2009-11-09,18.93,19.21,18.56,18.75,406899,0
2009-11-10,18.86,19.25,18.63,19.1,305347,0
2009-11-11,19.1,19.13,18.74,18.92,179899,0
2009-11-12,18.81,19.02,18.72,18.83,152859,0
2009-11-13,18.79,19.18,18.7,18.85,258451,0
2009-11-16,19.02,19.52,18.94,19.1,230231,0
2009-11-17,19.03,19.03,18.76,18.78,175803,0
2009-11-18,18.74,18.74,18.33,18.5,295798,0
2009-11-19,18.35,18.52,18.13,18.34,187961,0
2009-11-20,18.28,18.49,18.21,18.3,142954,0
2009-11-23,18.48,18.92,18.46,18.65,139245,0
2009-11-24,18.71,18.82,18.55,18.6,94719,0
2009-11-25,18.61,18.89,18.61,18.7,101608,0
2009-11-27,18.25,18.54,18.25,18.34,33289,0
2009-11-30,18.37,18.45,18.02,18.39,203921,0
2009-12-01,18.56,19.02,18.31,18.92,255614,0
2009-12-02,18.95,19.64,18.95,19.35,273640,0
2009-12-03,19.34,19.55,18.97,19,80120,0
2009-12-04,19.16,19.61,18.91,19.35,81987,0
2009-12-07,19.39,19.5,19.05,19.2,74934,0
2009-12-08,19.01,19.15,18.73,19,86598,0
2009-12-09,18.98,19.11,18.8,18.94,99254,0
2009-12-10,18.97,19.08,18.67,18.78,141081,0
2009-12-11,18.86,18.99,18.62,18.75,41951,0
2009-12-14,18.87,18.94,18.63,18.77,105446,0
2009-12-15,18.68,19.22,18.56,18.71,172054,0
2009-12-16,18.85,19,18.72,18.97,149148,0
2009-12-17,18.83,19.02,18.73,18.74,86026,0
2009-12-18,18.88,19.3,18.75,19.27,420295,0
2009-12-21,19.38,19.65,19.23,19.42,112135,0
2009-12-22,19.5,19.67,19.24,19.59,136628,0
2009-12-23,19.64,20,19.39,19.82,151336,0
2009-12-24,19.85,19.94,19.53,19.62,22223,0
2009-12-28,19.61,19.61,19.2,19.44,41001,0
2009-12-29,19.53,19.83,19.24,19.74,61468,0
2009-12-30,19.62,19.73,19.4,19.46,146975,0
2009-12-31,19.5,19.54,19.22,19.23,65146,0
2010-01-04,19.36,19.55,19.2,19.55,269200,0
2010-01-05,19.48,19.51,18.99,19.24,274539,0
2010-01-06,19.17,19.8,19,19.57,537136,0
2010-01-07,19.6,19.72,19.29,19.48,132416,0
2010-01-08,19.49,20.18,19.49,19.97,150592,0
2010-01-11,19.99,20.35,19.89,20.35,162145,0
2010-01-12,20.18,20.78,20.18,20.5,392176,0
2010-01-13,20.62,20.9,20.39,20.74,142056,0
2010-01-14,20.79,21.22,20.79,21.06,199804,0
2010-01-15,21.15,21.15,20.56,20.88,203240,0
2010-01-19,20.81,21.33,20.78,21.2,149174,0
2010-01-20,21,21.31,20.75,21.08,215412,0
2010-01-21,21.04,21.16,20.67,20.96,234194,0
2010-01-22,20.85,21.05,20.57,20.65,185711,0
2010-01-25,20.72,20.89,20.31,20.61,169721,0
2010-01-26,20.64,20.75,20.16,20.29,231042,0
2010-01-27,20.17,20.36,20,20.31,165722,0
2010-01-28,20.28,20.33,19.83,19.88,156666,0
2010-01-29,19.94,20.1,19.65,19.65,260483,0
2010-02-01,19.73,19.96,19.63,19.91,136546,0
2010-02-02,19.92,20,19.7,19.92,151001,0
2010-02-03,19.79,20.01,19.59,19.98,287812,0
2010-02-04,19.82,20.01,19.67,19.76,128011,0
2010-02-05,19.83,20.05,19.52,19.93,200179,0
2010-02-08,19.94,20.04,19.59,19.62,65890,0
2010-02-09,19.84,19.84,19.52,19.75,59318,0
2010-02-10,19.64,19.82,19.29,19.74,87257,0
2010-02-11,19.64,19.85,19.36,19.72,72281,0
2010-02-12,19.53,19.92,19.51,19.8,102327,0
2010-02-16,19.93,19.93,19.57,19.8,85053,0
2010-02-17,19.87,20.08,19.74,20.05,73511,0
2010-02-18,20,20.18,19.97,20.13,100391,0
2010-02-19,20.1,20.14,19.99,20.08,134025,0
2010-02-22,20.1,20.26,19.8,19.97,111130,0
2010-02-23,19.96,20,19.64,19.67,108462,0
2010-02-24,19.44,20.11,19.32,19.45,544106,0
2010-02-25,19.22,19.8,19.12,19.69,243791,0
2010-02-26,19.7,19.9,19.47,19.52,167263,0
2010-03-01,19.54,19.79,19.3,19.42,170718,0
2010-03-02,19.42,19.59,19.11,19.49,164382,0
2010-03-03,19.58,20.38,19.58,20.29,380121,0
2010-03-04,20.38,21.14,20.38,21.12,291943,0
2010-03-05,21.11,21.4,20.92,21.14,159344,0
2010-03-08,21.1,21.12,20.83,20.9,79120,0
2010-03-09,20.86,21.01,20.7,20.83,109658,0
2010-03-10,20.83,21.1,20.72,20.84,53174,0
2010-03-11,20.71,20.83,20.55,20.62,76013,0
2010-03-12,20.74,20.76,20.18,20.48,106474,0
2010-03-15,20.39,20.51,20.23,20.32,99199,0
2010-03-16,20.31,20.31,20.09,20.23,64311,0
2010-03-17,20.2,20.48,20.19,20.39,114808,0
2010-03-18,20.39,20.62,20.39,20.53,89478,0
2010-03-19,20.66,20.69,20.47,20.62,123642,0
2010-03-22,20.5,21.08,20.5,20.9,58602,0
2010-03-23,20.97,21.16,20.63,21.11,100376,0
2010-03-24,21.13,21.28,20.9,20.94,56419,0
2010-03-25,21.08,21.16,20.54,20.54,97929,0
2010-03-26,20.53,20.73,20.51,20.66,64342,0
2010-03-29,20.76,20.76,20.48,20.6,32032,0
2010-03-30,20.67,21.14,20.6,20.96,136416,0
2010-03-31,20.98,21.69,20.81,21.19,273939,0
2010-04-01,21.23,21.25,20.73,20.9,110414,0
2010-04-05,20.89,21.61,20.89,21.3,99611,0
2010-04-06,21.26,21.68,21.07,21.57,168681,0
2010-04-07,21.62,21.68,21.34,21.54,94953,0
2010-04-08,21.55,21.59,21.34,21.5,52634,0
2010-04-09,21.45,21.67,21.28,21.37,49616,0
2010-04-12,21.46,21.92,21.32,21.88,114198,0
2010-04-13,21.79,21.93,21.51,21.74,110551,0
2010-04-14,21.76,22.05,21.59,21.99,81421,0
2010-04-15,21.94,22.27,21.9,22.18,136653,0
2010-04-16,22.18,22.2,21.91,22.16,111985,0
2010-04-19,22.04,22.3,21.8,22.27,143370,0
2010-04-20,22.28,22.49,22.18,22.46,51779,0
2010-04-21,22.5,22.66,22.19,22.66,107130,0
2010-04-22,22.44,22.9,22.41,22.87,100043,0
2010-04-23,22.92,23.05,22.73,23.02,75864,0
2010-04-26,23.09,23.38,22.98,23.26,160470,0
2010-04-27,23.03,24.43,23.03,24,791078,0
2010-04-28,24.15,24.42,23.32,23.47,324114,0
2010-04-29,23.66,24,23.06,23.17,315775,0
2010-04-30,22.4,23.11,22.34,22.34,366372,0
2010-05-03,22.4,22.41,21.89,22.19,271520,0
2010-05-04,21.93,22.03,21.8,21.95,125568,0
2010-05-05,21.91,22.09,21.81,21.95,260107,0
2010-05-06,21.85,22.03,20.72,21.35,163758,0
2010-05-07,21.35,21.54,21,21.38,299820,0
2010-05-10,21.68,22.31,21.51,21.85,216141,0
2010-05-11,21.73,22.12,21.73,21.96,172762,0
2010-05-12,21.99,22.23,21.8,22.12,285277,0
2010-05-13,22.03,22.3,21.84,22.23,313459,0
2010-05-14,22.04,22.42,21.95,22.37,177269,0
2010-05-17,22.48,22.53,21.81,22.48,217521,0
2010-05-18,22.62,22.73,22.36,22.49,161364,0
2010-05-19,22.54,22.58,22.21,22.46,227498,0
2010-05-20,22.11,22.18,21.61,21.61,215968,0
2010-05-21,21.41,21.66,21.02,21.49,169622,0
2010-05-24,21.46,21.69,20.91,20.94,163579,0
2010-05-25,20.63,20.82,20.34,20.78,176202,0
2010-05-26,20.86,21.03,20.72,20.86,433953,0
2010-05-27,21.14,21.22,20.82,21.17,320071,0
2010-05-28,21.13,21.36,20.98,21.08,86086,0
2010-06-01,20.96,21.35,20.96,21,178413,0
2010-06-02,21.09,21.68,20.97,21.67,97409,0
2010-06-03,21.59,21.84,21.47,21.6,161833,0
2010-06-04,21.27,21.34,20.73,20.76,138065,0
2010-06-07,20.94,21.08,20.39,20.46,155002,0
2010-06-08,20.48,20.57,19.94,20.24,124746,0
2010-06-09,20.38,20.58,20.11,20.25,83038,0
2010-06-10,20.43,20.57,20.11,20.47,186095,0
2010-06-11,20.29,20.74,20.29,20.7,132387,0
2010-06-14,20.87,21,20.67,20.72,76020,0
2010-06-15,20.82,21.12,20.7,21.06,166695,0
2010-06-16,20.98,21.08,20.85,20.95,95392,0
2010-06-17,21.01,21.25,20.91,21.15,206902,0
2010-06-18,21.28,21.94,21.25,21.88,240294,0
2010-06-21,22.08,22.41,21.9,22.14,136946,0
2010-06-22,22.22,22.76,22.09,22.32,229932,0
2010-06-23,22.26,22.42,21.95,22.19,210377,0
2010-06-24,22.07,22.42,21.94,21.98,149582,0
2010-06-25,22.03,22.72,21.73,22.43,690652,0
2010-06-28,22.28,23.08,22.28,22.5,175377,0
2010-06-29,22.25,22.47,21.99,22.2,267078,0
2010-06-30,22.26,22.73,22.25,22.31,206613,0
2010-07-01,22.27,22.28,21.68,21.91,198318,0
2010-07-02,21.99,22.12,21.74,22,136137,0
2010-07-06,22.12,22.4,21.78,21.98,182504,0
2010-07-07,22.08,22.24,21.83,22.2,123942,0
2010-07-08,22.3,22.84,22.17,22.81,135524,0
2010-07-09,22.77,23.19,22.76,23.16,212107,0
2010-07-12,23.17,23.3,22.86,23.24,170920,0
2010-07-13,23.42,23.74,23.35,23.58,314327,0
2010-07-14,23.58,23.73,23.36,23.68,139819,0
2010-07-15,23.66,23.67,23.27,23.55,133299,0
2010-07-16,23.45,23.64,22.92,23.09,237183,0
2010-07-19,23.16,23.24,22.59,22.62,103635,0
2010-07-20,22.48,22.65,22.17,22.63,189040,0
2010-07-21,22.73,22.77,21.84,21.85,115239,0
2010-07-22,22.14,22.64,22.1,22.47,257011,0
2010-07-23,22.46,23.37,22.44,23.13,170787,0
2010-07-26,23.12,23.64,23.12,23.6,114854,0
2010-07-27,23.74,24,23.47,23.5,141641,0
2010-07-28,23.4,23.46,22.81,22.86,121984,0
2010-07-29,22.09,23.12,22.09,22.85,148720,0
2010-07-30,22.66,23.1,22.31,22.58,126941,0
2010-08-02,22.85,23.13,22.55,22.88,138640,0
2010-08-03,22.87,23.07,22.6,22.69,104568,0
2010-08-04,22.7,22.97,22.7,22.94,99138,0
2010-08-05,22.77,23.09,22.67,22.84,77446,0
2010-08-06,22.66,22.83,22.17,22.8,87317,0
2010-08-09,22.86,23.46,22.75,23.28,75811,0
2010-08-10,23.07,23.4,22.7,23.19,100392,0
2010-08-11,22.9,22.9,22.31,22.4,141947,0
2010-08-12,22.17,22.53,21.97,22.38,84470,0
2010-08-13,22.25,22.35,21.95,21.99,80049,0
2010-08-16,21.98,22.35,21.69,22.15,67505,0
2010-08-17,22.28,22.91,22.28,22.72,65943,0
2010-08-18,22.63,23.47,22.45,23.13,123575,0
2010-08-19,23,23.34,22.61,23.18,152600,0
2010-08-20,23.03,23.38,22.46,23.29,152136,0
2010-08-23,23.43,23.61,22.64,22.7,120023,0
2010-08-24,22.52,22.52,21.9,22.06,213132,0
2010-08-25,21.95,22.29,21.85,22.25,157649,0
2010-08-26,22.35,22.39,21.81,21.82,157610,0
2010-08-27,21.94,22.15,21.71,22.11,129350,0
2010-08-30,21.99,22.45,21.91,21.93,136706,0
2010-08-31,21.85,22.09,21.64,21.95,141768,0
2010-09-01,22.23,22.48,21.91,22.03,164589,0
2010-09-02,22.16,22.36,22.03,22.3,154439,0
2010-09-03,22.48,22.61,22.14,22.2,170126,0
2010-09-07,22.16,22.16,21.72,21.81,158195,0
2010-09-08,21.84,21.96,21.54,21.64,274587,0
2010-09-09,21.8,21.94,21.35,21.71,132671,0
2010-09-10,21.71,21.97,21.63,21.67,76279,0
2010-09-13,21.85,22.24,21.65,22.02,101718,0
2010-09-14,22.03,22.25,21.9,21.96,89151,0
2010-09-15,21.95,22.43,21.85,22.27,53078,0
2010-09-16,22.19,22.28,21.8,22.02,63767,0
2010-09-17,22.11,22.3,21.86,21.95,129053,0
2010-09-20,21.96,22.71,21.76,22.65,160917,0
2010-09-21,22.7,22.87,22.47,22.47,123609,0
2010-09-22,22.47,22.52,22.03,22.42,225983,0
2010-09-23,22.25,22.61,22.02,22.05,103213,0
2010-09-24,22.26,22.95,22.1,22.95,97795,0
2010-09-27,22.98,22.98,22.65,22.91,108317,0
2010-09-28,23.01,23.24,22.59,23.18,139651,0
2010-09-29,23.05,23.57,23.03,23.46,211587,0
2010-09-30,23.61,23.62,23.13,23.19,111099,0
2010-10-01,23.38,23.38,22.71,22.84,114826,0
2010-10-04,22.76,22.77,22.15,22.29,122064,0
2010-10-05,22.38,22.96,22.21,22.88,148337,0
2010-10-06,22.81,22.87,22.73,22.81,122986,0
2010-10-07,22.97,22.97,22.55,22.58,204848,0
2010-10-08,22.56,22.71,22.5,22.56,63655,0
2010-10-11,22.54,22.71,22.44,22.51,73346,0
2010-10-12,22.4,22.6,22.2,22.55,158942,0
2010-10-13,22.63,23.26,22.44,23.23,221591,0
2010-10-14,23.27,23.69,23.14,23.33,90823,0
2010-10-15,23.44,23.63,23.21,23.42,84761,0
2010-10-18,23.53,23.93,23.52,23.89,166694,0
2010-10-19,23.64,23.81,23.22,23.33,82799,0
2010-10-20,23.44,23.75,23.34,23.55,59516,0
2010-10-21,23.7,23.88,23.11,23.4,68554,0
2010-10-22,23.46,23.58,23.33,23.42,43869,0
2010-10-25,23.57,23.74,23.39,23.52,77318,0
2010-10-26,23.37,23.71,23.23,23.55,37287,0
2010-10-27,23.41,23.71,23.1,23.64,115325,0
2010-10-28,23.86,23.86,23.5,23.64,90990,0
2010-10-29,22.65,22.65,21.65,21.75,460472,0
2010-11-01,21.89,21.99,21.61,21.82,264620,0
2010-11-02,21.92,22.27,21.75,22.15,330088,0
2010-11-03,22.25,22.31,21.77,21.97,262983,0
2010-11-04,22.25,22.45,22.02,22.4,473095,0
2010-11-05,22.44,22.71,22.39,22.6,302826,0
2010-11-08,22.5,22.62,22.16,22.39,273218,0
2010-11-09,22.48,22.48,21.81,21.94,225703,0
2010-11-10,21.98,22.27,21.8,22.25,101986,0
2010-11-11,22.01,22.47,22,22.31,80113,0
2010-11-12,22.27,22.49,22.14,22.3,65153,0
2010-11-15,22.41,22.89,22.32,22.63,57344,0
2010-11-16,22.52,22.69,22.11,22.32,86343,0
2010-11-17,22.33,22.44,22.1,22.25,76625,0
2010-11-18,22.56,22.83,22.48,22.57,78603,0
2010-11-19,22.64,22.64,22.32,22.46,45593,0
2010-11-22,22.38,22.61,22.15,22.41,86201,0
2010-11-23,22.17,22.29,21.98,22.25,53056,0
2010-11-24,22.43,22.81,22.35,22.71,81198,0
2010-11-26,22.55,22.75,22.33,22.57,20621,0
2010-11-29,22.4,22.58,21.9,22.44,125864,0
2010-11-30,22.2,22.35,21.88,21.91,273010,0
2010-12-01,22.28,22.67,22.16,22.41,136050,0
2010-12-02,22.4,22.61,22.22,22.49,74264,0
2010-12-03,22.19,22.41,21.97,22.36,90098,0
2010-12-06,22.28,22.47,22.2,22.39,34219,0
2010-12-07,22.62,22.82,22.35,22.8,71098,0
2010-12-08,22.86,23.01,22.68,22.87,93303,0
2010-12-09,23.07,23.11,22.88,22.93,56590,0
2010-12-10,22.95,23.44,22.88,23.4,48992,0
2010-12-13,23.47,23.7,23.32,23.66,139741,0
2010-12-14,23.63,23.99,23.52,23.91,48230,0
2010-12-15,23.99,24.19,23.79,23.85,62690,0
2010-12-16,23.88,24.12,23.67,23.72,114609,0
2010-12-17,23.76,23.97,23.56,23.93,208482,0
2010-12-20,24.07,24.47,24,24.31,99870,0
2010-12-21,24.45,24.58,24.21,24.45,56985,0
2010-12-22,24.41,24.48,24.18,24.36,72591,0
2010-12-23,24.41,24.41,24.22,24.27,33057,0
2010-12-27,24.18,24.73,24.18,24.67,26958,0
2010-12-28,24.68,24.72,24.44,24.65,67688,0
2010-12-29,24.69,25.11,24.63,24.9,158384,0
2010-12-30,24.92,24.99,24.75,24.77,95105,0
2010-12-31,24.74,24.74,24.13,24.15,54456,0
2011-01-03,24.35,24.78,24.32,24.55,84295,0
2011-01-04,24.6,24.6,23.47,23.84,159999,0
2011-01-05,23.88,24.13,23.75,23.83,100536,0
2011-01-06,23.8,23.85,23.6,23.75,71509,0
2011-01-07,23.71,23.82,23.2,23.66,128085,0
2011-01-10,23.45,23.55,23.27,23.37,80847,0
2011-01-11,23.51,23.95,23.44,23.89,108074,0
2011-01-12,24.04,24.17,23.88,24.09,48849,0
2011-01-13,24.13,24.13,23.61,23.73,31211,0
2011-01-14,23.73,24.21,23.71,24.14,118803,0
2011-01-18,23.98,24.4,23.94,24.34,295961,0
2011-01-19,24.28,24.28,23.68,23.81,111866,0
2011-01-20,23.71,23.9,23.54,23.6,64874,0
2011-01-21,23.65,23.65,23,23.06,89081,0
2011-01-24,22.97,23.26,22.91,22.94,82644,0
2011-01-25,22.99,23.2,22.94,23.12,94574,0
2011-01-26,23.14,23.76,23.14,23.44,120209,0
2011-01-27,23.38,24.01,23.38,23.91,133643,0
2011-01-28,23.83,23.92,23.12,23.22,90716,0
2011-01-31,23.34,23.58,23.03,23.55,103528,0
2011-02-01,23.62,24.11,23.54,23.83,127617,0
2011-02-02,23.74,23.95,23.64,23.66,34586,0
2011-02-03,23.65,23.8,23.31,23.77,62257,0
2011-02-04,23.83,23.98,23.58,23.8,69764,0
2011-02-07,23.78,24.2,23.78,23.93,74080,0
2011-02-08,23.85,23.97,23.64,23.92,53603,0
2011-02-09,23.76,23.92,23.45,23.85,51600,0
2011-02-10,23.67,23.94,23.67,23.81,82108,0
2011-02-11,23.78,24.17,23.64,24.17,96535,0
2011-02-14,24.21,24.31,24.03,24.1,46112,0
2011-02-15,24.08,24.27,23.75,23.83,119449,0
2011-02-16,23.9,24.5,23.9,24.24,98779,0
2011-02-18,24.31,24.55,24.2,24.27,98300,0
2011-02-22,24.06,24.45,23.91,24.07,194662,0
2011-02-23,24.05,24.31,23.61,23.65,93943,0
2011-02-24,23.65,24.18,23.65,24.05,97329,0
2011-02-25,23.25,25.1,23.25,24.87,284347,0
2011-02-28,24.94,25.37,24.79,24.88,264167,0
2011-03-01,24.98,25.4,24.88,24.91,127213,0
2011-03-02,24.85,25.13,24.78,24.9,262320,0
2011-03-03,24.99,25.49,24.99,25.33,169674,0
2011-03-04,25.38,25.9,25.13,25.33,183929,0
2011-03-07,25.51,25.52,24.66,24.89,128089,0
2011-03-08,24.94,25.84,24.77,25.79,153701,0
2011-03-09,25.82,26.66,25.8,26.2,139421,0
2011-03-10,25.9,25.9,25.12,25.13,114404,0
2011-03-11,25,25.54,24.88,25.31,103236,0
2011-03-14,25.13,25.52,24.81,24.95,72414,0
2011-03-15,24.83,24.87,24.42,24.69,89699,0
2011-03-16,24.66,24.83,24.25,24.32,162653,0
2011-03-17,24.73,24.73,24.25,24.31,97984,0
2011-03-18,24.61,24.73,24.31,24.63,154393,0
2011-03-21,24.81,25.26,24.78,25.03,123154,0
2011-03-22,25.13,25.31,24.93,24.95,94562,0
2011-03-23,24.87,25.61,24.66,25.57,253685,0
2011-03-24,25.71,25.9,25.41,25.5,88838,0
2011-03-25,26.01,26.4,25.92,25.95,143709,0
2011-03-28,26.09,26.1,25.69,25.7,79396,0
2011-03-29,25.73,26.11,25.7,26.07,47157,0
2011-03-30,26.06,26.4,25.93,26.33,89399,0
2011-03-31,26.16,26.52,26.16,26.46,80177,0
2011-04-01,26.61,26.92,25.99,26.12,138684,0
2011-04-04,26.01,26.33,25.94,26.15,98197,0
2011-04-05,26.15,26.29,26.02,26.19,66858,0
2011-04-06,26.25,26.43,26.15,26.16,126672,0
2011-04-07,26.22,26.51,26.06,26.32,67045,0
2011-04-08,26.5,26.76,25.92,26.04,67121,0
2011-04-11,26.02,26.31,26.02,26.2,61816,0
2011-04-12,26.04,26.24,25.94,25.95,52671,0
2011-04-13,26.1,26.14,25.63,25.79,94458,0
2011-04-14,25.48,25.9,25.47,25.79,51736,0
2011-04-15,25.93,26.06,25.65,26.03,168314,0
2011-04-18,26.12,26.12,25.66,25.78,122173,0
2011-04-19,25.86,25.92,25.2,25.32,169014,0
2011-04-20,25.74,26.03,25.5,26.02,247165,0
2011-04-21,26.25,26.35,25.69,25.83,125545,0
2011-04-25,25.6,25.81,25.33,25.5,108383,0
2011-04-26,25.51,25.61,25.42,25.43,163475,0
2011-04-27,25.5,25.77,25.5,25.69,182792,0
2011-04-28,25.7,25.79,25.5,25.63,223880,0
2011-04-29,26.14,27.59,26.13,27.07,365552,0
2011-05-02,27.25,27.28,26.98,27.05,217993,0
2011-05-03,27.06,27.18,26.82,27.06,440674,0
2011-05-04,27.13,27.49,26.75,27,99030,0
2011-05-05,26.79,27.22,26.61,26.76,97103,0
2011-05-06,27.13,27.15,26.7,26.84,82302,0
2011-05-09,27.72,27.72,26.91,27.2,141421,0
2011-05-10,27.33,27.74,27.29,27.67,217129,0
2011-05-11,27.63,27.66,27.07,27.22,99374,0
2011-05-12,27.14,28.59,27.02,28.58,383938,0
2011-05-13,28.65,28.89,28.26,28.64,301829,0
2011-05-16,28.37,28.63,28.05,28.33,170160,0
2011-05-17,28.14,28.47,28.07,28.39,203186,0
2011-05-18,28.4,28.6,28.22,28.59,204979,0
2011-05-19,28.67,29.06,28.51,28.81,288564,0
2011-05-20,28.69,28.93,28.49,28.83,238011,0
2011-05-23,28.39,28.41,28.08,28.1,117840,0
2011-05-24,28.18,28.48,27.93,28.28,131406,0
2011-05-25,28.18,28.69,28.16,28.52,204909,0
2011-05-26,28.41,28.79,28.28,28.73,65813,0
2011-05-27,28.9,28.9,28.4,28.55,145081,0
2011-05-31,28.78,29,28.51,28.95,197961,0
2011-06-01,28.86,28.95,28.11,28.17,175180,0
2011-06-02,28.15,28.37,27.75,28.15,88527,0
2011-06-03,27.78,27.92,27.59,27.61,95945,0
2011-06-06,27.66,27.79,27.3,27.37,94396,0
2011-06-07,27.64,27.84,27.27,27.4,129627,0
2011-06-08,27.36,27.45,27.06,27.28,121980,0
2011-06-09,27.3,27.45,27.2,27.22,113961,0
2011-06-10,27.02,27.07,26.48,26.51,136674,0
2011-06-13,26.53,26.53,26.13,26.28,108982,0
2011-06-14,26.5,26.97,26.27,26.82,110273,0
2011-06-15,26.56,26.72,26.19,26.25,92797,0
2011-06-16,26.25,26.67,26.06,26.33,170190,0
2011-06-17,26.44,26.48,26.1,26.2,239544,0
2011-06-20,26.06,26.85,25.91,26.27,169287,0
2011-06-21,26.39,27.04,26.17,26.65,191810,0
2011-06-22,26.54,27.09,26.52,26.81,111562,0
2011-06-23,26.5,26.77,26.17,26.73,123491,0
2011-06-24,26.76,26.76,26.05,26.38,211084,0
2011-06-27,26.32,26.9,26.32,26.77,77166,0
2011-06-28,26.79,26.98,26.69,26.98,74146,0
2011-06-29,27.13,27.25,26.4,26.64,102138,0
2011-06-30,26.64,26.94,26.41,26.82,109979,0
2011-07-01,26.87,27.4,26.8,27.23,187493,0
2011-07-05,27.09,27.44,26.72,27.41,154196,0
2011-07-06,27.38,28.03,27.29,27.86,192811,0
2011-07-07,28.14,28.33,27.89,28.2,124358,0
2011-07-08,27.87,28,27.7,27.88,97365,0
2011-07-11,27.63,27.68,27.19,27.26,155970,0
2011-07-12,27.18,27.76,27.18,27.44,119623,0
2011-07-13,27.54,27.81,27.29,27.51,219077,0
2011-07-14,27.51,27.7,27.25,27.34,123855,0
2011-07-15,27.46,27.46,27.05,27.36,131958,0
2011-07-18,27.13,27.41,26.56,26.62,154442,0
2011-07-19,26.74,27.27,26.5,27.24,234295,0
2011-07-20,27.28,27.42,26.41,26.62,168034,0
2011-07-21,26.85,27.04,26.62,26.96,103373,0
2011-07-22,26.9,26.92,26.6,26.7,53820,0
2011-07-25,26.42,26.6,26.33,26.34,80630,0
2011-07-26,26.39,26.41,25.95,25.99,68122,0
2011-07-27,25.81,25.81,25.3,25.36,195391,0
2011-07-28,25.23,26,25.13,25.22,207256,0
2011-07-29,24.92,25.06,24.61,24.92,238658,0
2011-08-01,24.92,24.97,24.03,24.23,268654,0
2011-08-02,24.08,24.3,23.79,23.82,242758,0
2011-08-03,23.86,24.03,23.36,24,172612,0
2011-08-04,23.78,24.02,22.94,22.94,153267,0
2011-08-05,23.17,23.17,22.4,22.67,254816,0
2011-08-08,22.06,22.56,20.82,20.82,240425,0
2011-08-09,21.34,22.06,20.44,22.03,363020,0
2011-08-10,21.5,21.58,20.61,20.65,221757,0
2011-08-11,20.71,21.81,20.47,21.49,178078,0
2011-08-12,21.66,21.76,21.22,21.61,83810,0
2011-08-15,22,22.13,21.79,22.1,57211,0
2011-08-16,21.86,21.92,21.45,21.76,82527,0
2011-08-17,21.93,22.06,21.45,21.7,116559,0
2011-08-18,21.12,21.12,20.37,20.5,140772,0
2011-08-19,20.15,20.99,19.88,20.77,229336,0
2011-08-22,21.29,21.29,20.42,20.48,132744,0
2011-08-23,20.54,21.37,20.16,21.36,125415,0
2011-08-24,21.32,21.76,21.26,21.59,179005,0
2011-08-25,21.73,21.97,20.72,20.77,119658,0
2011-08-26,20.66,21.41,20.36,21.36,79228,0
2011-08-29,21.62,22.42,21.55,22.42,137327,0
2011-08-30,22.22,22.22,21.64,22.02,281979,0
2011-08-31,22.13,22.58,21.9,22.35,156255,0
2011-09-01,22.38,22.6,21.67,21.81,153712,0
2011-09-02,21.39,21.54,20.9,20.91,109437,0
2011-09-06,20.28,20.98,20.28,20.89,102324,0
2011-09-07,21.25,21.72,21.19,21.72,118145,0
2011-09-08,21.48,21.72,20.5,20.81,1162906,0
2011-09-09,20.61,20.72,20,20.07,221062,0
2011-09-12,19.79,19.97,19.43,19.81,417724,0
2011-09-13,19.95,20.1,19.65,19.9,245763,0
2011-09-14,20.11,20.31,19.83,20.15,454241,0
2011-09-15,20.34,20.51,19.84,20.44,175479,0
2011-09-16,20.6,20.82,20.39,20.52,219996,0
2011-09-19,20.12,20.39,19.78,20.18,151253,0
2011-09-20,20.26,20.57,19.86,19.88,90585,0
2011-09-21,19.92,20.09,19.17,19.19,132155,0
2011-09-22,18.6,19.41,18.55,19.31,251706,0
2011-09-23,19.27,19.85,19.07,19.5,194133,0
2011-09-26,19.67,19.71,19.16,19.67,97707,0
2011-09-27,20.13,20.66,20.01,20.22,146122,0
2011-09-28,20.25,20.25,19.72,19.95,221122,0
2011-09-29,20.43,20.91,20.16,20.49,182573,0
2011-09-30,20.17,20.7,19.98,20.01,204036,0
2011-10-03,19.82,19.97,18.86,18.86,227169,0
2011-10-04,18.78,19.82,18.78,19.77,238322,0
2011-10-05,19.8,20.16,19.64,19.86,111614,0
2011-10-06,19.78,20.22,19.78,20.21,117137,0
2011-10-07,20.2,20.31,19.55,19.6,128978,0
2011-10-10,19.98,20.1,19.73,20,175559,0
2011-10-11,19.84,20.31,19.8,20.22,177850,0
2011-10-12,20.33,20.56,20.24,20.34,203612,0
2011-10-13,20.29,20.53,20.28,20.4,523171,0
2011-10-14,20.64,20.87,20.37,20.49,224867,0
2011-10-17,20.34,20.42,19.77,19.84,223345,0
2011-10-18,19.9,20.14,19.57,20,241188,0
2011-10-19,19.89,20.38,19.78,19.83,194345,0
2011-10-20,19.88,20.03,19.6,19.94,179278,0
2011-10-21,20.28,21.11,20.28,21.06,282970,0
2011-10-24,21.08,21.67,21.08,21.55,117483,0
2011-10-25,21.4,21.46,20.84,20.98,167768,0
2011-10-26,21.34,21.44,20.94,21.36,121810,0
2011-10-27,21.99,22.38,21.62,22.26,194710,0
2011-10-28,22.38,22.84,22.15,22.68,199835,0
2011-10-31,22.37,22.55,22.1,22.33,217186,0
2011-11-01,21.55,21.95,21.24,21.38,229586,0
2011-11-02,21.68,21.83,21.38,21.6,119964,0
2011-11-03,21.86,22.26,21.44,22.17,97833,0
2011-11-04,22.02,22.05,21.72,22.02,115623,0
2011-11-07,21.92,22.03,21.49,21.98,79178,0
2011-11-08,22.15,22.31,21.56,22.2,88664,0
2011-11-09,21.7,21.82,21.14,21.19,127895,0
2011-11-10,21.56,21.56,21.12,21.37,76001,0
2011-11-11,21.57,21.9,21.57,21.77,68953,0
2011-11-14,21.73,21.73,21.22,21.4,85663,0
2011-11-15,21.36,21.73,21.16,21.61,63850,0
2011-11-16,21.41,21.75,21.11,21.17,131549,0
2011-11-17,21.02,21.25,20.81,20.96,107687,0
2011-11-18,20.97,21.06,20.78,20.87,88360,0
2011-11-21,20.57,20.7,20.34,20.42,93261,0
2011-11-22,20.42,20.66,20.17,20.32,101669,0
2011-11-23,20.17,20.17,19.64,19.72,97675,0
2011-11-25,19.59,19.84,19.31,19.32,37358,0
2011-11-28,19.91,20.15,19.82,20.08,157315,0
2011-11-29,20.1,20.73,19.98,20.52,139807,0
2011-11-30,21.35,22.12,21.27,22.12,288052,0
2011-12-01,22.2,22.92,21.98,22.74,261644,0
2011-12-02,22.97,23.1,21.88,21.97,316261,0
2011-12-05,21.99,22.29,21.51,21.69,150990,0
2011-12-06,21.74,21.78,21.34,21.42,104570,0
2011-12-07,21.3,21.81,21.09,21.73,116543,0
2011-12-08,21.57,21.6,20.67,20.76,117675,0
2011-12-09,20.85,21.3,20.77,21.15,129382,0
2011-12-12,20.95,21.08,20.72,20.87,93373,0
2011-12-13,20.98,21.22,20.5,20.56,79387,0
2011-12-14,20.44,20.93,20.29,20.31,148817,0
2011-12-15,20.54,20.59,20.05,20.41,163580,0
2011-12-16,20.63,20.88,20.24,20.6,218788,0
2011-12-19,20.7,20.99,20.48,20.55,120408,0
2011-12-20,20.89,21.53,20.89,21.47,112868,0
2011-12-21,21.32,21.79,21.17,21.74,84660,0
2011-12-22,21.84,22.22,21.79,22.05,145421,0
2011-12-23,22.18,22.22,22,22.14,50352,0
2011-12-27,22.05,22.43,22.05,22.29,61973,0
2011-12-28,22.24,22.24,21.73,21.77,127488,0
2011-12-29,21.88,22.2,21.88,22.15,58823,0
2011-12-30,22.21,22.4,22.06,22.1,122159,0
2012-01-03,22.55,22.81,22.32,22.39,121801,0
2012-01-04,22.24,22.27,21.89,22.14,125696,0
2012-01-05,21.9,22.25,21.82,22.2,93267,0
2012-01-06,22.16,22.36,21.73,21.87,426457,0
2012-01-09,21.87,21.87,21.5,21.64,150094,0
2012-01-10,21.79,21.93,21.71,21.9,143419,0
2012-01-11,21.91,22.05,21.83,21.95,255553,0
2012-01-12,21.97,21.98,21.48,21.76,272132,0
2012-01-13,21.5,21.85,21.5,21.78,77050,0
2012-01-17,21.96,22.24,21.7,21.8,124200,0
2012-01-18,21.73,21.97,21.72,21.97,253068,0
2012-01-19,22.09,22.09,21.85,21.85,211411,0
2012-01-20,21.8,22.26,21.8,21.94,414672,0
2012-01-23,22,22.15,21.49,21.69,96193,0
2012-01-24,21.5,21.69,21.35,21.51,212522,0
2012-01-25,21.5,22.3,21.41,22.23,356441,0
2012-01-26,22.28,22.62,22.21,22.58,114739,0
2012-01-27,22.46,22.82,22.46,22.82,129451,0
2012-01-30,22.65,23.27,22.52,23.22,227712,0
2012-01-31,23.3,23.58,23.15,23.42,210749,0
2012-02-01,23.67,24.15,23.5,23.94,199053,0
2012-02-02,23.94,24.25,23.79,24.17,153766,0
2012-02-03,24.47,25.02,24.29,24.88,174796,0
2012-02-06,24.72,24.97,24.66,24.8,127924,0
2012-02-07,24.69,24.86,24.6,24.76,122296,0
2012-02-08,24.64,25.14,24.59,25.04,104890,0
2012-02-09,25.16,25.16,24.76,25.03,229712,0
2012-02-10,24.68,25,24.68,24.84,141988,0
2012-02-13,25.04,25.2,24.93,25.03,115881,0
2012-02-14,24.95,24.96,24.68,24.89,138477,0
2012-02-15,25,25.12,24.73,24.83,138891,0
2012-02-16,24.84,25.23,24.72,25.16,80593,0
2012-02-17,25.07,25.43,25.04,25.14,121310,0
2012-02-21,25.13,25.13,24.6,24.75,147776,0
2012-02-22,24.72,24.94,24.63,24.8,81919,0
2012-02-23,24.77,25.11,24.59,25,131611,0
2012-02-24,26.23,27.22,24.93,25.16,224433,0
2012-02-27,25.04,25.52,24.77,25.45,131548,0
2012-02-28,25.44,25.67,25.34,25.49,162898,0
2012-02-29,25.56,25.79,24.72,24.75,227884,0
2012-03-01,24.68,24.79,24.38,24.46,177908,0
2012-03-02,24.58,24.58,23.79,23.95,144491,0
2012-03-05,23.91,23.93,23.63,23.73,259889,0
2012-03-06,23.46,23.69,23.1,23.45,234686,0
2012-03-07,23.6,23.7,23.47,23.61,105727,0
2012-03-08,23.78,23.83,23.42,23.71,106081,0
2012-03-09,23.67,24.09,23.65,23.88,182806,0
2012-03-12,23.84,23.94,23.69,23.76,81889,0
2012-03-13,23.97,24.07,23.81,24.06,136980,0
2012-03-14,24.13,24.2,23.75,23.91,239530,0
2012-03-15,23.99,24.17,23.78,24.12,81306,0
2012-03-16,24.15,24.21,23.98,24.03,119050,0
2012-03-19,24,24.5,24,24.25,243044,0
2012-03-20,24.14,24.25,24.05,24.07,113748,0
2012-03-21,24.15,24.35,23.92,23.93,90780,0
2012-03-22,23.73,23.92,23.56,23.9,136376,0
2012-03-23,24,24.16,23.82,24.1,176987,0
2012-03-26,24.32,24.77,24.31,24.59,175354,0
2012-03-27,24.62,24.8,24.3,24.3,89070,0
2012-03-28,24.3,24.59,24.29,24.54,114153,0
2012-03-29,24.39,24.52,24.25,24.44,174992,0
2012-03-30,24.65,24.83,24.52,24.52,144632,0
2012-04-02,24.52,24.7,24.36,24.59,185758,0
2012-04-03,24.61,24.82,24.33,24.44,91842,0
2012-04-04,24.17,24.17,23.53,23.75,144899,0
2012-04-05,23.69,23.91,23.65,23.84,80836,0
2012-04-09,23.57,23.64,23.33,23.48,103555,0
2012-04-10,23.46,23.46,22.76,22.77,198209,0
2012-04-11,22.99,23.15,22.9,23.15,119177,0
2012-04-12,23.12,23.71,23.12,23.56,112969,0
2012-04-13,23.44,24,23.12,23.6,340675,0
2012-04-16,23.68,23.76,23.43,23.67,227033,0
2012-04-17,23.81,24.47,23.72,24.19,138721,0
2012-04-18,24.08,24.17,23.76,23.86,103826,0
2012-04-19,23.94,24.36,23.69,23.99,192605,0
2012-04-20,24.17,24.32,23.92,23.94,102984,0
2012-04-23,23.54,23.85,23.44,23.83,144376,0
2012-04-24,23.77,24.08,23.68,24.08,143379,0
2012-04-25,24.38,24.7,24.3,24.54,90858,0
2012-04-26,24.43,24.71,24.07,24.7,73883,0
2012-04-27,22.7,23.66,22.66,23.07,501825,0
2012-04-30,23.05,23.4,22.96,23.29,291914,0
2012-05-01,23.26,23.8,23.1,23.18,184439,0
2012-05-02,23.07,23.32,23.02,23.3,131346,0
2012-05-03,23.23,23.34,23.02,23.12,112240,0
2012-05-04,23,23.03,22.49,22.53,120975,0
2012-05-07,22.49,22.86,22.39,22.79,68033,0
2012-05-08,22.59,22.83,22.56,22.78,97648,0
2012-05-09,22.54,22.74,22.44,22.48,82615,0
2012-05-10,22.67,22.75,22.29,22.39,148541,0
2012-05-11,22.2,22.38,21.87,21.94,131111,0
2012-05-14,21.71,21.97,21.54,21.82,163409,0
2012-05-15,21.77,21.97,21.68,21.74,65395,0
2012-05-16,21.84,22.01,21.48,21.5,58730,0
2012-05-17,21.46,21.51,21.08,21.09,82854,0
2012-05-18,21.05,21.05,20.64,20.71,96830,0
2012-05-21,20.74,21.01,20.55,20.91,130061,0
2012-05-22,20.91,20.92,20.54,20.65,97677,0
2012-05-23,20.42,20.68,20.29,20.64,129001,0
2012-05-24,20.78,20.81,20.41,20.74,68281,0
2012-05-25,20.7,20.78,20.5,20.6,50528,0
2012-05-29,20.79,20.98,20.54,20.78,66118,0
2012-05-30,20.61,20.76,20.52,20.57,101847,0
2012-05-31,20.63,20.86,20.45,20.76,151358,0
2012-06-01,20.46,20.64,20.34,20.51,167598,0
2012-06-04,21.01,21.19,20.55,20.66,190671,0
2012-06-05,20.5,20.97,20.5,20.94,120504,0
2012-06-06,20.94,21.19,20.92,21.13,83039,0
2012-06-07,21.4,21.44,20.94,20.96,78098,0
2012-06-08,20.92,21.34,20.76,21.31,101103,0
2012-06-11,21.44,21.52,20.75,20.76,84201,0
2012-06-12,20.82,20.86,20.52,20.82,81133,0
2012-06-13,20.83,20.91,20.55,20.63,64252,0
2012-06-14,20.72,21.05,20.55,20.78,111295,0
2012-06-15,20.8,21.37,20.63,21.35,148318,0
2012-06-18,21.2,21.57,21.06,21.32,90696,0
2012-06-19,21.42,21.69,21.27,21.34,170644,0
2012-06-20,21.26,21.53,21.23,21.47,43135,0
2012-06-21,21.43,21.74,21.36,21.67,165863,0
2012-06-22,21.72,21.87,21.6,21.69,179155,0
2012-06-25,21.49,21.63,21.35,21.38,89242,0
2012-06-26,21.48,21.48,21.14,21.17,84900,0
2012-06-27,21.42,21.46,21.21,21.3,105216,0
2012-06-28,21.22,21.46,21.15,21.37,193651,0
2012-06-29,22,22.71,21.8,22.71,204838,0
2012-07-02,22.78,23,22.62,23,109205,0
2012-07-03,22.99,23.47,22.92,23.47,68017,0
2012-07-05,23.44,23.56,23.33,23.4,83355,0
2012-07-06,23.12,23.45,23.12,23.4,103820,0
2012-07-09,23.43,23.66,23.28,23.58,121336,0
2012-07-10,23.76,23.76,23.19,23.28,66397,0
2012-07-11,23.25,23.46,23.08,23.13,75135,0
2012-07-12,22.99,23.01,22.4,22.82,91549,0
2012-07-13,22.83,23.26,22.83,23.04,61505,0
2012-07-16,23.06,23.22,22.89,23.02,56200,0
2012-07-17,23.18,23.56,23.11,23.4,54218,0
2012-07-18,23.3,23.75,23.3,23.61,71055,0
2012-07-19,23.72,23.72,23.34,23.53,87593,0
2012-07-20,23.34,23.55,23.17,23.19,101842,0
2012-07-23,22.79,22.79,22.05,22.31,118801,0
2012-07-24,22.38,22.64,22.19,22.34,151431,0
2012-07-25,22.55,22.57,22.18,22.48,89730,0
2012-07-26,23.13,23.48,22.59,22.62,130731,0
2012-07-27,22.65,23.39,22.65,23.27,98299,0
2012-07-30,23.27,23.52,22.91,23.1,73815,0
2012-07-31,23.06,23.36,22.8,22.83,67868,0
2012-08-01,22.94,22.95,22.51,22.51,96931,0
2012-08-02,22.38,22.79,22.26,22.75,105093,0
2012-08-03,23.08,23.78,23,23.67,126756,0
2012-08-06,23.64,24.01,23.64,23.83,75756,0
2012-08-07,23.9,24.3,23.75,24.01,102897,0
2012-08-08,23.9,24.67,23.81,24.32,125264,0
2012-08-09,24.25,24.26,23.7,23.84,106027,0
2012-08-10,23.82,23.96,23.67,23.83,51633,0
2012-08-13,23.73,23.92,23.48,23.68,46022,0
2012-08-14,23.87,23.87,23.38,23.43,101063,0
2012-08-15,23.39,23.71,23.39,23.66,51214,0
2012-08-16,23.68,23.78,23.42,23.63,81772,0
2012-08-17,23.55,23.85,23.55,23.77,67510,0
2012-08-20,23.66,23.85,23.47,23.74,34452,0
2012-08-21,23.77,24.37,23.77,24,64434,0
2012-08-22,23.89,23.89,23.5,23.86,105721,0
2012-08-23,23.77,23.79,23.43,23.5,36815,0
2012-08-24,23.39,23.64,23.3,23.45,45871,0
2012-08-27,23.44,23.7,23.29,23.49,40843,0
2012-08-28,23.46,23.61,23.25,23.26,64396,0
2012-08-29,23.31,23.51,23.2,23.4,36442,0
2012-08-30,23.21,23.4,23.09,23.28,30130,0
2012-08-31,23.49,23.49,23,23.15,53703,0
2012-09-04,23.12,23.53,23.06,23.49,72031,0
2012-09-05,23.52,23.69,23.41,23.54,356629,0
2012-09-06,23.7,24.38,23.7,24.32,66927,0
2012-09-07,24.46,24.46,24.13,24.26,43012,0
2012-09-10,24.2,24.25,24.02,24.09,49421,0
2012-09-11,24.01,24.12,23.61,23.68,142237,0
2012-09-12,23.79,23.79,23.49,23.7,79882,0
2012-09-13,23.77,24.39,23.63,24.31,68373,0
2012-09-14,24.44,24.81,24.35,24.67,82162,0
2012-09-17,24.64,24.84,24.19,24.82,57100,0
2012-09-18,24.82,25.33,24.76,25.3,125123,0
2012-09-19,25.33,25.64,25,25.1,59873,0
2012-09-20,24.87,25.08,24.58,24.89,52077,0
2012-09-21,25.19,25.23,24.81,24.87,107914,0
2012-09-24,24.87,25.1,24.72,24.9,68637,0
2012-09-25,25.01,25.32,24.66,24.69,68303,0
2012-09-26,24.71,24.89,24.29,24.46,71628,0
2012-09-27,24.51,24.77,24.29,24.58,81546,0
2012-09-28,24.46,24.52,24.21,24.33,54419,0
2012-10-01,24.4,24.63,24.24,24.61,108726,0
2012-10-02,24.66,24.76,24.44,24.53,77737,0
2012-10-03,24.64,24.85,24.45,24.72,39627,0
2012-10-04,24.74,25,24.55,24.97,58035,0
2012-10-05,25,25.33,24.59,24.68,92956,0
2012-10-08,24.53,24.68,24.42,24.42,58683,0
2012-10-09,24.4,24.4,23.73,23.76,48626,0
2012-10-10,23.77,23.77,23.45,23.68,59346,0
2012-10-11,23.89,23.9,23.68,23.69,46993,0
2012-10-12,23.75,23.8,23.42,23.48,50721,0
2012-10-15,23.44,23.51,23.19,23.5,62264,0
2012-10-16,23.67,23.69,23.45,23.62,59912,0
2012-10-17,23.59,23.72,23.44,23.6,77071,0
2012-10-18,23.51,23.66,23.1,23.15,105851,0
2012-10-19,23.03,23.1,22.35,22.51,110246,0
2012-10-22,22.52,22.73,22.4,22.66,74646,0
2012-10-23,22.45,22.47,22.17,22.35,59400,0
2012-10-24,22.4,22.52,22.2,22.26,47078,0
2012-10-25,22.49,22.74,22.15,22.33,85537,0
2012-10-26,22.37,22.8,22.06,22.14,110609,0
2012-10-31,22.21,22.21,21.67,21.98,212917,0
2012-11-01,21.96,22.5,21.96,22.39,155984,0
2012-11-02,22.39,22.56,22.13,22.42,99962,0
2012-11-05,22.45,22.85,22.44,22.8,85382,0
2012-11-06,22.91,23.36,22.65,22.96,90437,0
2012-11-07,22.67,22.96,22.6,22.7,123234,0
2012-11-08,22.63,22.65,22.3,22.4,99056,0
2012-11-09,22.26,22.54,22.19,22.2,50764,0
2012-11-12,22.29,22.32,21.87,22.12,39579,0
2012-11-13,22.05,22.32,21.93,21.95,78511,0
2012-11-14,21.98,22.47,21.39,21.55,89368,0
2012-11-15,21.5,21.74,21.08,21.52,77803,0
2012-11-16,21.45,21.76,21.29,21.71,80600,0
2012-11-19,21.99,22.03,21.76,21.95,47280,0
2012-11-20,21.84,22.28,21.61,21.89,55792,0
2012-11-21,21.89,22.02,21.8,21.91,81653,0
2012-11-23,22.03,22.32,21.95,22.3,38839,0
2012-11-26,22.26,22.32,22.01,22.23,46250,0
2012-11-27,22.16,22.54,22.13,22.14,74778,0
2012-11-28,21.99,22.06,21.62,22.03,109320,0
2012-11-29,22.21,22.7,22.15,22.43,137202,0
2012-11-30,22.53,22.71,22.33,22.58,119346,0
2012-12-03,22.76,22.79,22.05,22.1,85433,0
2012-12-04,22.15,22.25,21.92,22.17,101619,0
2012-12-05,22.28,22.29,21.72,21.83,141424,0
2012-12-06,21.9,22.04,21.64,21.92,63682,0
2012-12-07,22.06,22.06,21.75,21.86,82018,0
2012-12-10,21.92,22.15,21.76,22.04,85454,0
2012-12-11,22.19,22.46,22.15,22.37,98791,0
2012-12-12,22.47,22.74,22.26,22.3,109125,0
2012-12-13,22.28,22.67,21.97,21.99,65820,0
2012-12-14,21.89,22.24,21.71,21.84,118761,0
2012-12-17,21.93,22.14,21.92,22.06,126704,0
2012-12-18,22.17,22.55,22.06,22.44,299460,0
2012-12-19,22.48,22.89,22.31,22.81,270431,0
2012-12-20,22.89,22.92,22.71,22.9,178443,0
2012-12-21,22.67,23.05,22.63,23.03,351669,0
2012-12-24,23.07,23.14,22.7,22.88,65789,0
2012-12-26,23.27,23.27,22.75,22.85,54343,0
2012-12-27,22.8,23,22.55,22.89,103363,0
2012-12-28,22.84,23.14,22.77,22.89,107139,0
2012-12-31,22.84,23.32,22.7,23.24,70367,0
2013-01-02,23.73,23.89,23.35,23.48,154378,0
2013-01-03,23.51,23.7,23.39,23.52,58526,0
2013-01-04,23.61,23.69,23.5,23.54,92296,0
2013-01-07,23.42,23.78,23.22,23.76,78823,0
2013-01-08,23.85,24.89,23.78,24.7,275773,0
2013-01-09,24.83,25.02,24.69,24.74,71826,0
2013-01-10,24.81,25.44,24.49,25.43,135820,0
2013-01-11,25.49,25.66,25.25,25.6,165615,0
2013-01-14,25.55,25.66,25.36,25.66,82652,0
2013-01-15,25.55,25.92,25.49,25.82,90133,0
2013-01-16,25.79,25.95,25.61,25.82,126515,0
2013-01-17,25.9,26.19,25.83,26.07,46324,0
2013-01-18,26.11,26.2,25.97,26.19,91146,0
2013-01-22,26.23,26.57,26.12,26.55,58678,0
2013-01-23,26.57,26.57,26.2,26.52,85900,0
2013-01-24,26.49,26.78,26.3,26.71,106919,0
2013-01-25,26.83,27.09,26.56,27.07,100226,0
2013-01-28,27.1,27.25,26.96,27.05,129856,0
2013-01-29,27.09,27.7,27.07,27.38,83353,0
2013-01-30,27.29,27.29,26.48,26.6,78811,0
2013-01-31,26.6,26.85,26.45,26.54,72390,0
2013-02-01,26.73,26.91,26.71,26.75,85501,0
2013-02-04,26.65,26.65,26.01,26.32,96540,0
2013-02-05,26.52,26.65,26.36,26.56,91344,0
2013-02-06,26.41,26.75,26.38,26.72,50618,0
2013-02-07,26.76,27.01,26.43,26.91,135773,0
2013-02-08,26.89,27.17,26.89,27.06,62437,0
2013-02-11,27.1,27.38,27,27.11,63569,0
2013-02-12,27.17,27.19,26.86,26.98,72580,0
2013-02-13,27.09,27.55,27.03,27.54,119522,0
2013-02-14,27.49,27.66,27.35,27.64,76696,0
2013-02-15,27.66,27.8,27.3,27.7,91566,0
2013-02-19,27.69,28,27.66,27.77,90758,0
2013-02-20,27.85,27.85,27.2,27.21,88899,0
2013-02-21,27.2,27.4,26.45,26.89,70612,0
2013-02-22,27.08,27.08,26.6,26.82,107207,0
2013-02-25,26.95,26.95,26.33,26.39,120785,0
2013-02-26,25.02,26.97,25.02,26.85,194591,0
2013-02-27,26.87,27.35,26.82,27.07,255009,0
2013-02-28,27.02,27.16,26.7,27.07,129599,0
2013-03-01,26.84,27.62,26.76,27.39,99529,0
2013-03-04,27.36,27.37,26.95,27.31,84862,0
2013-03-05,27.48,27.76,27.18,27.44,93664,0
2013-03-06,27.53,27.54,27.24,27.4,50709,0
2013-03-07,27.29,27.66,27.17,27.53,115024,0
2013-03-08,27.7,27.91,27.51,27.81,86880,0
2013-03-11,27.67,27.92,27.63,27.88,48682,0
2013-03-12,27.9,28.1,27.84,28.06,104714,0
2013-03-13,28.08,28.39,27.96,28.33,53300,0
2013-03-14,28.3,29.04,28.21,28.96,114740,0
2013-03-15,29.1,29.1,28.65,28.72,180207,0
2013-03-18,28.41,28.63,28.27,28.36,139547,0
2013-03-19,28.35,28.74,28.23,28.57,112344,0
2013-03-20,28.76,29.6,28.59,29.59,270328,0
2013-03-21,29.37,29.72,29.37,29.47,219248,0
2013-03-22,29.51,29.84,29.45,29.82,90109,0
2013-03-25,29.86,30.34,29.8,29.88,101819,0
2013-03-26,30.1,30.36,30,30.33,96950,0
2013-03-27,30.09,30.48,29.94,30.36,95445,0
2013-03-28,30.44,30.64,29.45,29.87,238466,0
2013-04-01,30.02,30.02,29.45,29.81,204036,0
2013-04-02,30.01,30.33,29.91,30,128062,0
2013-04-03,30.08,30.24,29.88,29.98,271071,0
2013-04-04,29.96,30.45,29.87,30.43,81709,0
2013-04-05,29.9,30.6,29.9,30.17,245812,0
2013-04-08,30.31,30.36,29.86,30.32,83298,0
2013-04-09,30.32,30.51,30.16,30.17,75026,0
2013-04-10,30.32,31.05,30.11,30.98,156569,0
2013-04-11,30.95,31.29,30.95,31.14,123946,0
2013-04-12,30.99,31.22,30.35,30.5,148466,0
2013-04-15,30.23,30.49,29.07,29.14,118892,0
2013-04-16,29.23,29.49,28.83,29.25,157778,0
2013-04-17,29.15,29.21,28.37,28.7,198809,0
2013-04-18,28.76,29,28.2,28.39,98917,0
2013-04-19,28.41,28.99,28.35,28.98,74582,0
2013-04-22,29.18,29.18,28.3,28.69,70505,0
2013-04-23,28.9,29.32,28.63,29.08,64105,0
2013-04-24,28.91,29.06,28.76,28.88,83377,0
2013-04-25,29.03,29.1,28.72,28.84,63971,0
2013-04-26,27.03,28.5,27.03,27.41,265164,0
2013-04-29,27.61,27.74,27.31,27.69,139401,0
2013-04-30,27.62,27.94,27.43,27.94,140383,0
2013-05-01,27.9,28.08,27.65,27.73,194628,0
2013-05-02,27.85,28.12,27.58,28.02,103903,0
2013-05-03,28.38,29.1,28.25,29,141881,0
2013-05-06,28.96,29.42,28.96,29.37,72395,0
2013-05-07,29.5,30.51,29.44,30.46,188820,0
2013-05-08,30.47,30.59,29.97,30.47,77697,0
2013-05-09,30.39,30.48,30.2,30.23,69939,0
2013-05-10,30.37,30.99,30.35,30.99,84727,0
2013-05-13,31.01,31.14,30.78,30.99,80788,0
2013-05-14,31.11,31.15,30.98,31.09,98120,0
2013-05-15,31.08,31.13,30.82,31,81925,0
2013-05-16,30.87,31.14,30.7,31.01,132746,0
2013-05-17,31.13,31.36,30.89,31.28,129823,0
2013-05-20,31.25,31.83,31.1,31.55,145100,0
2013-05-21,31.49,31.97,31.32,31.92,113426,0
2013-05-22,31.86,32.27,31.67,31.84,219306,0
2013-05-23,31.6,32,31.49,31.87,158347,0
2013-05-24,31.66,32.15,31.47,31.96,91798,0
2013-05-28,32.29,32.92,32.28,32.82,125519,0
2013-05-29,32.59,32.59,31.62,32.04,94536,0
2013-05-30,32.07,32.37,31.86,32.34,101826,0
2013-05-31,32.13,32.78,32.13,32.21,164958,0
2013-06-03,32.2,32.4,31.88,32.32,211714,0
2013-06-04,32.34,32.63,32,32.39,164191,0
2013-06-05,32.3,32.41,31.85,31.99,84485,0
2013-06-06,32.1,32.42,31.72,32.39,86878,0
2013-06-07,32.63,33.04,32.25,32.93,105663,0
2013-06-10,32.97,33.49,32.61,33.39,99883,0
2013-06-11,32.95,33.41,32.71,32.94,113638,0
2013-06-12,33.23,33.23,32.6,32.73,54200,0
2013-06-13,32.64,33.6,32.47,33.52,70513,0
2013-06-14,33.56,34.07,33.48,33.96,113962,0
2013-06-17,34.27,34.38,33.87,34.03,206676,0
2013-06-18,34.13,34.41,33.66,34.3,77641,0
2013-06-19,34.31,34.34,33.43,33.47,62306,0
2013-06-20,32.99,33.04,32.46,32.56,104998,0
2013-06-21,32.7,33.02,32.42,32.99,172584,0
2013-06-24,32.28,32.76,32.2,32.71,136412,0
2013-06-25,32.89,33.08,32.32,32.61,158427,0
2013-06-26,32.8,32.93,32.53,32.72,40875,0
2013-06-27,32.92,33.05,32.85,32.95,189910,0
2013-06-28,32.92,33.09,32.66,32.79,126695,0
2013-07-01,32.92,33.77,32.7,33.67,116446,0
2013-07-02,33.67,34.16,33.54,34.1,76898,0
2013-07-03,33.85,34.65,33.85,34.4,60659,0
2013-07-05,34.85,35.12,34.51,35.12,77093,0
2013-07-08,35.32,35.49,35.11,35.45,109423,0
2013-07-09,35.69,35.74,35.21,35.74,169822,0
2013-07-10,35.63,35.8,35.24,35.35,128565,0
2013-07-11,35.78,35.78,35.23,35.26,120664,0
2013-07-12,35.3,35.6,35.06,35.09,138258,0
2013-07-15,35.29,35.73,35.12,35.6,104627,0
2013-07-16,35.59,35.97,35.59,35.69,117312,0
2013-07-17,35.7,35.92,35.35,35.88,198875,0
2013-07-18,35.9,36.47,35.77,36.24,103671,0
2013-07-19,36.13,36.13,35.75,36.07,75755,0
2013-07-22,36.05,36.46,35.92,36.11,88875,0
2013-07-23,36.26,36.43,35.86,36.23,96749,0
2013-07-24,36.3,36.48,35.82,35.91,102105,0
2013-07-25,35.91,36.74,35.66,36.62,123849,0
2013-07-26,36.35,36.98,35.81,36.96,163227,0
2013-07-29,36.81,37.55,36.81,37.47,196148,0
2013-07-30,37.72,37.96,37.25,37.81,190648,0
2013-07-31,37.81,38.11,37.7,37.8,162273,0
2013-08-01,38.2,38.23,37.57,37.75,143652,0
2013-08-02,37.71,37.72,37.18,37.31,194064,0
2013-08-05,37.2,37.58,36.97,37.53,236068,0
2013-08-06,37.54,38,37.3,37.38,140767,0
2013-08-07,37.35,37.7,36.53,36.73,176606,0
2013-08-08,37,38.36,36.72,36.93,259736,0
2013-08-09,36.77,37.58,36.77,37.38,155479,0
2013-08-12,37.23,37.65,36.9,37.29,174361,0
2013-08-13,37.43,37.43,36.99,37,83024,0
2013-08-14,37.12,37.24,36.49,36.49,242614,0
2013-08-15,36.2,36.25,35.49,35.54,130011,0
2013-08-16,35.36,35.61,35.03,35.11,122682,0
2013-08-19,35.15,35.41,34.94,35.05,110992,0
2013-08-20,35.16,35.44,35.01,35.43,132494,0
2013-08-21,35.38,35.62,35.07,35.27,101797,0
2013-08-22,35.29,35.75,34.98,35.3,123942,0
2013-08-23,35.31,35.43,34.88,34.96,142352,0
2013-08-26,34.95,35.34,34.87,35.22,136659,0
2013-08-27,34.78,35.11,34.18,34.28,100217,0
2013-08-28,34.27,34.63,34.07,34.48,84237,0
2013-08-29,34.51,34.88,34.28,34.53,82775,0
2013-08-30,34.43,34.47,33.88,33.97,86950,0
2013-09-03,34.09,34.61,33.7,34.06,97700,0
2013-09-04,34.2,34.56,34.18,34.55,188249,0
2013-09-05,34.5,34.97,34.46,34.8,72665,0
2013-09-06,35.06,35.17,34.22,34.93,62741,0
2013-09-09,34.84,35.58,34.84,35.51,49859,0
2013-09-10,35.69,35.87,35.43,35.58,119970,0
2013-09-11,35.43,35.89,35.38,35.67,94862,0
2013-09-12,35.7,35.79,34.85,34.91,62849,0
2013-09-13,35.1,35.1,34.77,34.97,68242,0
2013-09-16,35.35,35.49,34.64,34.68,115245,0
2013-09-17,34.68,35.13,34.61,35.08,60138,0
2013-09-18,35.11,35.43,34.74,35.14,57797,0
2013-09-19,35.16,35.16,34.79,34.91,60680,0
2013-09-20,35.13,35.21,34.58,34.75,157899,0
2013-09-23,34.77,34.97,34.38,34.78,48233,0
2013-09-24,34.72,34.81,34.21,34.55,113482,0
2013-09-25,34.68,34.68,33.86,33.94,84586,0
2013-09-26,33.98,34.12,33.62,33.83,57603,0
2013-09-27,33.56,33.8,33.52,33.69,36298,0
2013-09-30,33.43,34.06,33.24,34.03,109944,0
2013-10-01,34.06,34.68,34.04,34.64,82235,0
2013-10-02,34.36,34.52,34.26,34.45,46330,0
2013-10-03,34.32,34.58,33.98,34.54,92654,0
2013-10-04,34.45,34.58,34.36,34.47,34868,0
2013-10-07,34.08,34.39,33.95,34.16,85349,0
2013-10-08,34.24,34.33,33.53,33.55,99060,0
2013-10-09,33.64,34.14,33.31,34,72505,0
2013-10-10,34.42,34.8,34.33,34.5,85924,0
2013-10-11,34.32,35.24,34.21,35.19,50275,0
2013-10-14,34.95,35.41,34.78,35.19,116967,0
2013-10-15,35.23,35.52,35.05,35.16,161330,0
2013-10-16,35.44,35.72,35.19,35.28,58351,0
2013-10-17,35.16,36.19,35.08,35.74,125067,0
2013-10-18,36.07,36.5,35.63,36.23,68415,0
2013-10-21,36.23,36.64,36.03,36.58,73686,0
2013-10-22,36.71,37.09,36.43,36.77,104533,0
2013-10-23,36.67,37.27,36.42,37.1,70195,0
2013-10-24,37.03,37.28,36.78,37.15,115860,0
2013-10-25,38.99,40.91,38.99,39.61,269328,0
2013-10-28,39.54,39.62,38.73,38.92,95011,0
2013-10-29,39.06,39.41,38.87,39.19,112478,0
2013-10-30,39.1,39.27,38.28,38.59,111244,0
2013-10-31,38.51,38.7,38.12,38.12,73500,0
2013-11-01,38.02,38.2,37.41,37.76,100851,0
2013-11-04,37.83,38.79,37.76,38.66,110195,0
2013-11-05,38.35,38.35,37.57,37.58,73944,0
2013-11-06,37.84,37.84,36.92,36.99,76642,0
2013-11-07,37.21,37.24,35.73,35.95,125298,0
2013-11-08,35.93,36.56,35.93,36.46,150888,0
2013-11-11,36.32,36.71,36.25,36.43,174463,0
2013-11-12,36.43,39.7,36.43,39,240648,0
2013-11-13,38.83,39.73,38.61,39.66,191574,0
2013-11-14,39.74,40.05,39.37,39.79,119837,0
2013-11-15,39.8,40.37,39.53,40.04,246535,0
2013-11-18,40.06,40.1,39.1,39.26,87667,0
2013-11-19,39.16,39.8,39.06,39.66,78591,0
2013-11-20,39.73,39.73,38.92,39.43,71645,0
2013-11-21,39.64,40.27,39.64,40.1,68015,0
2013-11-22,40.1,40.46,39.63,40.25,99343,0
2013-11-25,40.12,40.45,39.96,40.14,192228,0
2013-11-26,40.23,40.51,39.78,40.36,114993,0
2013-11-27,40.33,40.99,40.15,40.94,52186,0
2013-11-29,41,41,40.58,40.63,27911,0
2013-12-02,40.71,41,40.42,40.5,46936,0
2013-12-03,40.38,40.83,40.37,40.74,162350,0
2013-12-04,40.9,40.9,39.64,40.02,62111,0
2013-12-05,40.07,40.27,39.72,39.94,76158,0
2013-12-06,40.4,40.73,40.19,40.25,117332,0
2013-12-09,40.2,40.21,39.58,39.92,88193,0
2013-12-10,39.78,40.01,39.59,40.01,157761,0
2013-12-11,39.95,39.95,38.54,38.67,139961,0
2013-12-12,38.62,38.8,38.12,38.46,104319,0
2013-12-13,38.47,38.8,37.98,38.74,76856,0
2013-12-16,38.55,39.07,38.55,39.02,108981,0
2013-12-17,39.51,40.56,39.51,40.14,183770,0
2013-12-18,40.1,41.17,39.89,41.16,154432,0
2013-12-19,41.24,41.24,40.51,41.02,110069,0
2013-12-20,41.37,42.81,41.24,42.65,367808,0
2013-12-23,43.13,43.48,42.77,43.38,208672,0
2013-12-24,43.12,43.78,42.93,43.5,59372,0
2013-12-26,43.6,44.18,43.42,43.57,70639,0
2013-12-27,43.84,44.1,42.89,43.51,128470,0
2013-12-30,43.38,44.21,43.11,43.98,115681,0
2013-12-31,44.1,45.02,43.87,44.24,172736,0
2014-01-02,43.99,43.99,43.12,43.42,158130,0
2014-01-03,43.41,43.93,43.28,43.8,105092,0
2014-01-06,43.87,43.99,43.32,43.78,117866,0
2014-01-07,43.78,44.61,43.78,44.27,120054,0
2014-01-08,44.17,44.62,43.91,44.33,198462,0
2014-01-09,44.6,44.9,43.86,44.78,141963,0
2014-01-10,44.66,45.1,44.27,45.05,121321,0
2014-01-13,44.97,44.98,43.74,43.98,170747,0
2014-01-14,44.32,44.7,43.85,44.35,67771,0
2014-01-15,44.35,44.78,44.16,44.66,51525,0
2014-01-16,44.45,44.96,44.45,44.7,84892,0
2014-01-17,44.7,44.75,44.34,44.5,103211,0
2014-01-21,44.74,45.24,44.48,45.23,212054,0
2014-01-22,45.48,45.63,45.13,45.23,98046,0
2014-01-23,45,45.15,44.62,44.88,114808,0
2014-01-24,44.35,44.51,43.26,43.78,115607,0
2014-01-27,43.78,43.98,42.74,43.4,170529,0
2014-01-28,43.52,43.72,43.04,43.2,110176,0
2014-01-29,42.82,43.44,42.13,42.44,108609,0
2014-01-30,42.89,43.3,42.44,43.08,126134,0
2014-01-31,42.26,42.67,41.95,42.51,137555,0
2014-02-03,42.93,42.93,40.36,40.76,189987,0
2014-02-04,40.89,40.94,40.4,40.64,118397,0
2014-02-05,40.25,40.85,40.19,40.37,130226,0
2014-02-06,40.42,40.75,40.12,40.41,79633,0
2014-02-07,40.42,40.81,40.11,40.39,118113,0
2014-02-10,40.29,40.58,40.02,40.5,82006,0
2014-02-11,40.55,40.8,40.19,40.6,62856,0
2014-02-12,40.88,41.24,40.75,41.02,45262,0
2014-02-13,40.67,41.84,40.67,41.75,72787,0
2014-02-14,41.71,41.71,41.03,41.29,81253,0
2014-02-18,41.31,42.13,40.9,41.8,121517,0
2014-02-19,41.55,42.08,40.51,41.49,83303,0
2014-02-20,41.36,42.63,41.28,42.54,49921,0
2014-02-21,42.37,43.27,42.35,42.44,119794,0
2014-02-24,42.41,42.97,42.25,42.46,116789,0
2014-02-25,42.4,43.72,41.81,42.93,106954,0
2014-02-26,43.11,43.28,42.3,43.18,119234,0
2014-02-27,43.13,43.62,42.56,43.43,175020,0
2014-02-28,43,44.16,42.97,43.33,196513,0
2014-03-03,43.08,44.11,42.7,43.92,193866,0
2014-03-04,44.58,45.95,44.46,45.31,291334,0
2014-03-05,45.36,45.77,44.85,45.17,201998,0
2014-03-06,45.34,45.89,45.28,45.29,133982,0
2014-03-07,45.64,45.88,45.03,45.42,117406,0
2014-03-10,45.33,45.79,45.06,45.51,127061,0
2014-03-11,45.48,45.88,45,45.42,144192,0
2014-03-12,45.25,45.99,45.25,45.91,172100,0
2014-03-13,45.99,46.71,45.74,45.84,146456,0
2014-03-14,45.82,46.57,45.82,46.39,130142,0
2014-03-17,46.56,47.78,46.36,46.98,207422,0
2014-03-18,46.97,47.4,46.69,46.84,211499,0
2014-03-19,46.9,47.12,46.34,46.57,146830,0
2014-03-20,46.6,46.9,46.28,46.85,130647,0
2014-03-21,47,47.01,46.39,46.51,234877,0
2014-03-24,46.67,46.86,45.25,45.49,150177,0
2014-03-25,45.71,45.86,45.23,45.68,113396,0
2014-03-26,45.99,46.14,45.46,45.48,125600,0
2014-03-27,45.54,45.62,44.89,45.01,104162,0
2014-03-28,45.03,46.06,44.74,44.83,96030,0
2014-03-31,45.2,46.1,44.84,45.92,100251,0
2014-04-01,46.13,46.63,46.05,46.55,87500,0
2014-04-02,46.75,46.89,46.47,46.78,101770,0
2014-04-03,46.77,46.95,46.3,46.42,82734,0
2014-04-04,46.77,46.77,44.65,44.85,136546,0
2014-04-07,44.77,44.77,43.65,44.4,130847,0
2014-04-08,44.48,45.46,44.35,44.9,158728,0
2014-04-09,45,45.95,44.82,45.79,111473,0
2014-04-10,46,46.48,44.44,45.47,220301,0
2014-04-11,45.04,45.87,44.63,44.8,118984,0
2014-04-14,45.22,46.36,45.05,46,169444,0
2014-04-15,46.16,46.65,45.05,46.48,120431,0
2014-04-16,46.94,47.24,46.43,46.87,147926,0
2014-04-17,46.81,47.39,46.36,46.86,175884,0
2014-04-21,46.88,47.11,46.45,47.1,47502,0
2014-04-22,47.4,47.96,47.31,47.68,153781,0
2014-04-23,47.51,47.87,46.89,46.9,130391,0
2014-04-24,47.16,47.24,46.46,46.59,107557,0
2014-04-25,46.49,46.65,45.97,46.19,110058,0
2014-04-28,46.46,46.62,45.1,46.2,201230,0
2014-04-29,46.45,46.62,46.18,46.29,225106,0
2014-04-30,46.19,46.39,45.38,46.03,207541,0
2014-05-01,47,47.05,45.82,46.5,374790,0
2014-05-02,46.66,46.9,46.28,46.64,161704,0
2014-05-05,46.6,46.91,46.16,46.74,219101,0
2014-05-06,46.7,46.72,45.54,45.69,106166,0
2014-05-07,45.81,45.81,44.78,45.76,123542,0
2014-05-08,45.79,46.3,45.25,45.54,80284,0
2014-05-09,45.53,46.37,45.33,46.28,124450,0
2014-05-12,46.36,47.46,46.08,47.05,117642,0
2014-05-13,47.09,47.14,46.26,46.38,117233,0
2014-05-14,46.35,46.35,45.15,45.16,100233,0
2014-05-15,44.95,45.52,44.31,44.74,131314,0
2014-05-16,44.66,46.05,44.39,46.03,233862,0
2014-05-19,45.98,46.51,45.84,46.39,99534,0
2014-05-20,46.36,46.36,45.25,45.75,135091,0
2014-05-21,45.98,45.98,45.24,45.64,64399,0
2014-05-22,45.6,46.02,45.36,45.83,69626,0
2014-05-23,45.96,46.23,45.67,46.07,56541,0
2014-05-27,46.38,46.98,46.09,46.75,88700,0
2014-05-28,46.75,46.9,46.39,46.53,93250,0
2014-05-29,46.55,46.92,46.38,46.68,52199,0
2014-05-30,46.78,47.05,46.67,46.71,94795,0
2014-06-02,46.89,46.89,45.83,46.33,68356,0
2014-06-03,46.45,47.48,46.34,47.38,164818,0
2014-06-04,47.32,47.49,46.89,47.24,56493,0
2014-06-05,47.44,48.51,46.98,48.29,94004,0
2014-06-06,48.59,48.77,48.12,48.71,94599,0
2014-06-09,48.76,49.08,48.5,48.94,161462,0
2014-06-10,48.94,49.46,48.63,49.35,144000,0
2014-06-11,49.24,49.48,48.6,48.76,105649,0
2014-06-12,48.58,48.72,48.02,48.31,95644,0
2014-06-13,48.39,48.72,47.84,48.09,51200,0
2014-06-16,47.86,48.83,47.86,48.79,72028,0
2014-06-17,48.86,49.9,48.33,49.59,150387,0
2014-06-18,49.72,50.03,48.83,49.68,168744,0
2014-06-19,49.64,49.97,48.92,49.35,101597,0
2014-06-20,49.75,50.07,49.1,49.94,190130,0
2014-06-23,50.17,50.17,49.43,49.79,117664,0
2014-06-24,49.58,49.84,48.88,48.95,136707,0
2014-06-25,48.74,49.34,48.46,49.08,94326,0
2014-06-26,49.22,49.22,48.28,48.54,100149,0
2014-06-27,48.18,48.78,48.15,48.74,128441,0
2014-06-30,48.67,49.06,48.39,49.06,128580,0
2014-07-01,49.18,50.65,49.18,49.8,187731,0
2014-07-02,49.63,50.06,48.79,49.03,149200,0
2014-07-03,49.37,49.58,49.21,49.58,33285,0
2014-07-07,49.48,49.74,48.73,49.13,124670,0
2014-07-08,49.15,49.24,48.21,48.5,152461,0
2014-07-09,48.75,48.99,48.27,48.62,126315,0
2014-07-10,48.25,49.72,48.05,49.54,169419,0
2014-07-11,49.42,50.06,49.07,50,112268,0
2014-07-14,50.37,50.49,49.91,50.35,124154,0
2014-07-15,50.35,50.45,49.19,49.31,79252,0
2014-07-16,49.75,49.87,48.85,49.52,136163,0
2014-07-17,49.22,49.58,49.05,49.24,145924,0
2014-07-18,49.18,50.62,49.18,50.57,204600,0
2014-07-21,50.31,50.4,49.59,50.29,164123,0
2014-07-22,50.45,51.42,50.32,50.97,125560,0
2014-07-23,50.97,51.34,50.29,50.32,91386,0
2014-07-24,50.48,50.55,49.93,50.42,139078,0
2014-07-25,50.04,50.65,49.84,50.31,144819,0
2014-07-28,50.36,50.79,49.63,50.57,110770,0
2014-07-29,50.71,51.24,50.32,51,133914,0
2014-07-30,51.59,51.64,50.54,50.83,133374,0
2014-07-31,50.39,50.65,49.44,49.51,114161,0
2014-08-01,49.45,49.58,47.2,47.74,231362,0
2014-08-04,47.93,47.93,47.02,47.54,241868,0
2014-08-05,47.42,47.56,46.6,46.94,227492,0
2014-08-06,46.6,46.98,46.11,46.17,180068,0
2014-08-07,46.21,46.31,45.36,45.46,140335,0
2014-08-08,45.84,45.84,44.9,44.95,216404,0
2014-08-11,45.23,45.68,44.92,45.38,187716,0
2014-08-12,45.33,45.5,44.72,45.03,167128,0
2014-08-13,45.16,46.18,45.16,46.12,99532,0
2014-08-14,46.29,46.71,45.74,45.83,91772,0
2014-08-15,46.22,46.24,45.13,45.57,106815,0
2014-08-18,45.88,46.18,45.44,45.58,145746,0
2014-08-19,45.51,45.84,45.22,45.56,126030,0
2014-08-20,45.33,45.61,44.85,45.35,145880,0
2014-08-21,45.44,45.7,45,45.63,169952,0
2014-08-22,45.66,45.94,45.2,45.71,64407,0
2014-08-25,46.11,46.13,45.17,45.86,211330,0
2014-08-26,45.86,46.06,45.68,45.87,98728,0
2014-08-27,46.12,46.2,45.76,45.96,64253,0
2014-08-28,45.72,45.73,45.26,45.27,61031,0
2014-08-29,45.24,45.78,45.08,45.57,67862,0
2014-09-02,45.67,45.67,44.79,44.91,187809,0
2014-09-03,45.05,45.64,45.05,45.61,170357,0
2014-09-04,45.76,46.23,45.28,45.96,142747,0
2014-09-05,45.85,46.08,45.55,45.95,123755,0
2014-09-08,45.95,46.46,45.75,46.25,135883,0
2014-09-09,46.14,46.55,45.62,45.76,173667,0
2014-09-10,45.74,45.97,45.2,45.3,139288,0
2014-09-11,45.18,45.62,44.95,45.33,142230,0
2014-09-12,45.22,45.59,44.76,45.07,148095,0
2014-09-15,45,46.1,45,45.59,257663,0
2014-09-16,45.52,45.93,45.47,45.75,161351,0
2014-09-17,45.81,46.07,45.58,45.69,119876,0
2014-09-18,45.76,46.1,45.73,45.98,89367,0
2014-09-19,45.96,46,45.03,45.13,247379,0
2014-09-22,45,45.18,43.98,44.17,149671,0
2014-09-23,43.86,44.08,43.21,43.24,263720,0
2014-09-24,43.24,43.75,43.06,43.41,220317,0
2014-09-25,43.15,43.34,42.23,42.95,237711,0
2014-09-26,43.25,43.32,42.9,43.15,144424,0
2014-09-29,42.91,43.26,42.84,43.22,152283,0
2014-09-30,42.95,43.03,42.34,42.61,174111,0
2014-10-01,42.68,43.04,42.26,42.53,131956,0
2014-10-02,42.37,43.2,42.37,43.01,122062,0
2014-10-03,43.46,43.64,43.2,43.56,143827,0
2014-10-06,43.75,44.14,43.42,43.9,141560,0
2014-10-07,43.79,44.22,43.65,43.66,149882,0
2014-10-08,43.71,45.48,43.57,45.44,175186,0
2014-10-09,45.41,45.43,44.25,44.64,148838,0
2014-10-10,44.55,45.6,44.38,44.96,203900,0
2014-10-13,44.93,45.66,44.34,45.4,266375,0
2014-10-14,45.92,46.37,45.18,45.36,197485,0
2014-10-15,44.19,45.41,44.01,45.25,188712,0
2014-10-16,44.79,45.5,44.61,45.21,100210,0
2014-10-17,45.68,46.02,45.05,45.47,148436,0
2014-10-20,45.7,45.8,45.24,45.54,98768,0
2014-10-21,45.71,47.12,45.6,46.95,89124,0
2014-10-22,47.19,47.23,46.05,46.08,111092,0
2014-10-23,46.42,47.09,46.19,46.3,82875,0
2014-10-24,46.58,47.02,46.2,46.86,144716,0
2014-10-27,46.51,46.95,46.28,46.75,80617,0
2014-10-28,46.9,48.48,46.9,48.37,142060,0
2014-10-29,48.52,49,47.73,48.24,111141,0
2014-10-30,48,49.06,48,48.87,143422,0
2014-10-31,50.01,50.63,49.1,50.19,242775,0
2014-11-03,50.38,50.38,49.19,49.21,182359,0
2014-11-04,49.22,49.65,48.75,48.95,104296,0
2014-11-05,49.2,49.2,48.48,48.79,135324,0
2014-11-06,48.8,49.1,48.5,48.95,117911,0
2014-11-07,49.03,49.08,48.59,48.9,110240,0
2014-11-10,49,49.22,48.71,49.21,126875,0
2014-11-11,49.32,49.79,48.81,49.78,107750,0
2014-11-12,49.48,50.22,49.09,50.19,102867,0
2014-11-13,50.25,50.5,49.49,49.67,59325,0
2014-11-14,49.55,49.84,49.2,49.57,79734,0
2014-11-17,49.39,50.31,49.12,49.53,94892,0
2014-11-18,49.58,50.41,49.58,49.73,89964,0
2014-11-19,49.63,49.63,48.43,48.89,90626,0
2014-11-20,48.71,49.4,48.25,49.01,79277,0
2014-11-21,49.71,49.71,48.89,49.23,76803,0
2014-11-24,49.29,49.9,49.16,49.9,58179,0
2014-11-25,49.97,50.16,49.54,50.07,52964,0
2014-11-26,50.21,50.42,49.77,50.24,57877,0
2014-11-28,50.33,50.5,49.5,49.57,34460,0
2014-12-01,49.44,50.12,49.31,49.71,82160,0
2014-12-02,49.71,50.19,48.89,49.62,83902,0
2014-12-03,49.55,50.04,49.11,49.91,74059,0
2014-12-04,49.6,50.06,48.73,49.1,86038,0
2014-12-05,49.04,50.07,49.02,50.01,89833,0
2014-12-08,49.79,50.55,49.29,49.51,92754,0
2014-12-09,49.1,50.69,48.65,50.64,97910,0
2014-12-10,50.37,50.47,48.8,48.96,107405,0
2014-12-11,49.19,49.91,48.55,48.73,135301,0
2014-12-12,48.14,48.58,47.41,47.67,130223,0
2014-12-15,47.93,48.13,46.86,47.01,128927,0
2014-12-16,46.95,47.86,46.79,46.95,104246,0
2014-12-17,46.98,48.19,46.26,48.14,127797,0
2014-12-18,48.63,48.98,47.83,48.65,331041,0
2014-12-19,48.71,49,48.52,48.83,163893,0
2014-12-22,48.79,49.6,48.66,49.39,102752,0
2014-12-23,49.76,49.98,49.16,49.7,214146,0
2014-12-24,49.7,49.92,49.18,49.34,63688,0
2014-12-26,49.67,49.95,49.15,49.26,87700,0
2014-12-29,49.15,49.42,48.99,49.19,61556,0
2014-12-30,49.2,50.26,49.2,49.63,87861,0
2014-12-31,49.94,50.38,49.26,49.3,132261,0
2015-01-02,49.58,50.21,47.72,48.66,108291,0
2015-01-05,48.5,49.01,48.26,48.68,97152,0
2015-01-06,48.75,48.88,48.13,48.55,169825,0
2015-01-07,48.59,49.75,48.3,49.45,147128,0
2015-01-08,49.95,50.72,49.69,50,155483,0
2015-01-09,49.94,50.39,49.48,50.32,161097,0
2015-01-12,50.34,50.88,49.71,50.35,111707,0
2015-01-13,50.85,51.58,50.04,50.61,122529,0
2015-01-14,50.14,50.8,49.35,50.04,101322,0
2015-01-15,50.05,50.86,48.37,48.78,105822,0
2015-01-16,48.49,49.83,48.04,49.49,174812,0
2015-01-20,49.51,49.77,48.15,48.45,107405,0
2015-01-21,48.22,48.44,47.78,47.98,114506,0
2015-01-22,48.33,49.11,47.35,49.1,211683,0
2015-01-23,49.24,50.44,49.16,50.1,98685,0
2015-01-26,49.95,50.42,49.48,50.36,74209,0
2015-01-27,49.81,50.66,49.36,50.15,106526,0
2015-01-28,50.53,50.53,49.1,49.36,92572,0
2015-01-29,49.22,50.33,48.87,50.25,96755,0
2015-01-30,49.53,50.07,48.45,48.56,95667,0
2015-02-02,48.82,48.85,47.48,48.41,105754,0
2015-02-03,48.64,49.78,48.46,49.69,101353,0
2015-02-04,49.56,49.96,49.03,49.19,70300,0
2015-02-05,49.49,50.25,49.1,49.95,116948,0
2015-02-06,49.86,50.5,49.48,49.87,91019,0
2015-02-09,49.47,50.58,49.37,49.74,101895,0
2015-02-10,50.08,50.48,49.52,50.34,77667,0
2015-02-11,50.15,50.73,49.89,50.14,66689,0
2015-02-12,50.56,50.68,49.94,50.66,62783,0
2015-02-13,50.53,51,50.28,50.86,84472,0
2015-02-17,50.9,51,50.52,50.95,49825,0
2015-02-18,51,51.38,50.7,51.38,79392,0
2015-02-19,51.42,52.4,50.98,52.01,60821,0
2015-02-20,52.05,52.95,51.5,52.82,89171,0
2015-02-23,52.46,53.72,52.46,53.62,131319,0
2015-02-24,53.62,53.76,52.63,53.1,131494,0
2015-02-25,53.99,54.67,53.35,54.14,117232,0
2015-02-26,54.08,54.7,54,54.22,65191,0
2015-02-27,54.31,54.48,53.09,53.14,101813,0
2015-03-02,53.79,54.54,53.14,54.45,182500,0
2015-03-03,54.34,54.36,53.4,54.17,148200,0
2015-03-04,54.12,54.61,53.78,54.39,140300,0
2015-03-05,54.23,54.87,54.19,54.73,121900,0
2015-03-06,54.56,54.74,53.97,54.24,155000,0
2015-03-09,54.5,54.5,54,54.27,133600,0
2015-03-10,53.75,54.13,53.07,53.15,131400,0
2015-03-11,53.09,54.1,53.02,53.5,80300,0
2015-03-12,53.82,54.5,53.55,54.5,142800,0
2015-03-13,54.5,54.5,53.08,53.85,123800,0
2015-03-16,54.33,55.24,54.33,54.91,105700,0
2015-03-17,54.64,55.16,54.38,55.1,117500,0
2015-03-18,54.85,55.72,54.61,55.25,95700,0
2015-03-19,55.1,55.64,54.86,55.49,95900,0
2015-03-20,56.02,56.24,55.7,56.06,208500,0
2015-03-23,55.8,56.5,55.57,56.21,118200,0
2015-03-24,56.31,56.47,56.08,56.28,74900,0
2015-03-25,56.19,56.82,55.82,55.82,130700,0
2015-03-26,55.82,56.04,55.3,55.48,67500,0
2015-03-27,55.39,56.06,55.23,55.92,51000,0
2015-03-30,56,57.67,56,57.11,158000,0
2015-03-31,56.74,57.9,56.44,57.85,191417,0
2015-04-01,58.18,58.18,56.49,57.11,156900,0
2015-04-02,57.2,57.73,56.51,56.72,112000,0
2015-04-06,56.12,56.86,55.38,56.02,136100,0
2015-04-07,56.1,56.61,55.18,55.52,90057,0
2015-04-08,55.66,55.99,55.26,55.52,109100,0
2015-04-09,55.52,55.93,54.51,55.03,110074,0
2015-04-10,55.38,55.52,55.06,55.11,49900,0
2015-04-13,55.31,55.65,54.74,55,55300,0
2015-04-14,55.29,55.4,54.76,55.12,68600,0
2015-04-15,55.08,55.61,54.86,55.06,55400,0
2015-04-16,54.9,55.32,54.66,54.75,56527,0
2015-04-17,54.27,54.41,53.75,53.95,121000,0
2015-04-20,54.36,54.74,54.07,54.19,111743,0
2015-04-21,54.4,54.99,53.98,54.55,91706,0
2015-04-22,54.33,54.72,53.84,54.53,145125,0
2015-04-23,54.4,56.08,54.4,55.97,168500,0
2015-04-24,56,56.11,55.14,55.62,97678,0
2015-04-27,55.7,55.99,53.54,54.19,125200,0
2015-04-28,54.02,54.3,52.82,54.17,175200,0
2015-04-29,54,54.45,53.26,53.73,86600,0
2015-04-30,54.3,54.69,53.78,53.92,309200,0
2015-05-01,53.97,55.1,51.76,51.84,268600,0
2015-05-04,51.83,51.95,51.14,51.83,149600,0
2015-05-05,51.86,52.25,51.52,51.67,206200,0
2015-05-06,51.69,51.93,51.11,51.58,154050,0
2015-05-07,51.52,52.22,51.52,51.76,120692,0
2015-05-08,52.38,53.04,51.96,52,115300,0
2015-05-11,52.07,52.85,52.04,52.27,137800,0
2015-05-12,52.02,52.36,50.88,51.12,143882,0
2015-05-13,51.22,51.65,50.57,51.22,96900,0
2015-05-14,51.25,51.71,50.79,51.45,106200,0
2015-05-15,51.54,51.93,51.21,51.91,128455,0
2015-05-18,51.95,52.95,51.7,52.66,148989,0
2015-05-19,52.56,53.2,52.15,53.17,127410,0
2015-05-20,53.07,53.56,52.87,53.29,123100,0
2015-05-21,53.3,53.54,52.98,53.37,137000,0
2015-05-22,53.17,53.38,52.47,52.61,99900,0
2015-05-26,52.54,52.6,50.93,51.24,105801,0
2015-05-27,51.29,51.57,50.94,51.14,91900,0
2015-05-28,51.16,52.15,50.64,52.12,133987,0
2015-05-29,51.86,52.26,51.54,51.98,180400,0
2015-06-01,52.01,53.12,51.99,53.12,223431,0
2015-06-02,52.84,53.16,52.1,53.13,138948,0
2015-06-03,52.89,53.93,52.89,53.88,154600,0
2015-06-04,53.55,53.55,52.52,52.62,86300,0
2015-06-05,52.53,52.79,51.56,52.79,118100,0
2015-06-08,52.61,52.96,52.53,52.58,82200,0
2015-06-09,52.48,52.48,51.75,52.01,104789,0
2015-06-10,52.35,53.21,52.14,52.89,107837,0
2015-06-11,52.85,53.14,52.72,52.89,50853,0
2015-06-12,52.79,53.04,52.26,52.77,78200,0
2015-06-15,52.39,52.84,51.74,52.23,109800,0
2015-06-16,52.07,52.71,51.79,52.7,141800,0
2015-06-17,52.88,53.29,52.83,53.05,135100,0
2015-06-18,53.29,54.08,53.21,53.64,105200,0
2015-06-19,53.68,53.95,53.5,53.66,242900,0
2015-06-22,53.8,54.18,53.62,54.04,83800,0
2015-06-23,53.91,54.65,53.63,54.52,186275,0
2015-06-24,54.48,54.6,53.77,54.13,101600,0
2015-06-25,54.01,54.58,53.7,54.44,82600,0
2015-06-26,54.66,54.87,53.92,54.36,155000,0
2015-06-29,53.98,54.35,53.47,53.54,131200,0
2015-06-30,53.93,53.97,53.37,53.92,163035,0
2015-07-01,54.32,54.33,53.9,54.22,122500,0
2015-07-02,54.33,54.33,53.05,53.5,125200,0
2015-07-06,53,53.48,52.53,53.12,142600,0
2015-07-07,53.07,53.55,51.81,52.82,127800,0
2015-07-08,52.36,52.64,51.44,51.66,153500,0
2015-07-09,52.41,52.41,51.31,51.31,193600,0
2015-07-10,51.74,52.67,51.3,52.12,134600,0
2015-07-13,52.5,53.04,52.13,52.8,106900,0
2015-07-14,52.88,53.45,52.74,53.16,114596,0
2015-07-15,53.25,53.51,52.9,52.98,77204,0
2015-07-16,53.27,53.85,53.19,53.28,122800,0
2015-07-17,53.36,53.6,52.78,53.49,81700,0
2015-07-20,53.44,53.9,53.08,53.55,83700,0
2015-07-21,53.64,54.18,53,53.63,102100,0
2015-07-22,53.67,54.59,53.44,54.48,137800,0
2015-07-23,54.48,54.48,52.85,52.93,84900,0
2015-07-24,52.73,52.78,51.51,51.64,127200,0
2015-07-27,51.57,51.82,50.88,51.21,188900,0
2015-07-28,51.33,52.26,50.86,52.25,140700,0
2015-07-29,52.27,52.72,51.75,52.44,100800,0
2015-07-30,52.24,52.5,51.52,52.19,118900,0
2015-07-31,54,54.97,52.96,54.53,245200,0
2015-08-03,54.4,54.5,53.19,53.58,152898,0
2015-08-04,53.79,54.18,53.4,53.49,95800,0
2015-08-05,53.84,54,53.12,53.57,105600,0
2015-08-06,53.72,53.81,51.85,52.23,181718,0
2015-08-07,51.83,52.28,50.75,51.25,118300,0
2015-08-10,51.55,52.36,51.53,52.24,144900,0
2015-08-11,51.85,52.28,51.44,51.93,131868,0
2015-08-12,51.77,52.16,51.07,51.98,83300,0
2015-08-13,52.12,52.46,51.52,52.36,134400,0
2015-08-14,52.15,52.92,52.12,52.83,55100,0
2015-08-17,52.7,53.55,52.3,53.51,74900,0
2015-08-18,53.53,54.14,53.35,53.79,93700,0
2015-08-19,53.46,53.87,52.98,53.19,89300,0
2015-08-20,52.86,53.06,52.12,52.16,143800,0
2015-08-21,51.26,51.91,50.43,50.86,188200,0
2015-08-24,48.43,50.21,47.85,49.2,179753,0
2015-08-25,50.24,50.5,48.34,48.5,207900,0
2015-08-26,49.3,50.06,48.62,49.89,138400,0
2015-08-27,56.25,57.7,53.89,56.94,909600,0
2015-08-28,57.04,58.35,56.83,57.06,296700,0
2015-08-31,57.06,58.08,56.46,56.82,235200,0
2015-09-01,55.6,58.15,55.6,57.25,562800,0
2015-09-02,57.96,58.23,56.29,57.76,459500,0
2015-09-03,58,58.35,57.2,57.79,428300,0
2015-09-04,57.02,58.45,56.89,58.04,185600,0
2015-09-08,59.02,59.65,58.4,59.6,233700,0
2015-09-09,60,60.71,59.52,60.01,287400,0
2015-09-10,59.83,60.74,59.53,60.57,173945,0
2015-09-11,60.25,61.24,60.05,61.2,127900,0
2015-09-14,61.4,61.7,60.37,60.99,136700,0
2015-09-15,61.31,61.69,60.74,61.49,141400,0
2015-09-16,61.39,61.6,60.79,61.52,205200,0
2015-09-17,61.61,63.19,61.5,62.17,154005,0
2015-09-18,61.82,62.55,61.49,61.69,312400,0
2015-09-21,62.18,62.18,60.66,60.82,265600,0
2015-09-22,60.33,60.5,58.7,59.19,214600,0
2015-09-23,59.42,59.43,58.32,58.74,114400,0
2015-09-24,58.47,58.78,57.52,58.38,177728,0
2015-09-25,58.7,58.87,56.94,57.1,157900,0
2015-09-28,56.77,56.8,53.8,54.53,320744,0
2015-09-29,54.46,55.45,53.79,55.31,203300,0
2015-09-30,55.95,56.69,55.14,56.42,287500,0
2015-10-01,56.26,56.89,55.38,56.51,224200,0
2015-10-02,55.9,58.48,55.9,58.43,169800,0
2015-10-05,59.05,59.05,57.68,58.35,114538,0
2015-10-06,53.51,54.02,51.55,52.09,832100,0
2015-10-07,52.11,53.5,51.63,53.49,334200,0
2015-10-08,53.17,53.65,52.26,52.75,243500,0
2015-10-09,52.7,53.08,51.7,52.47,212000,0
2015-10-12,52.4,52.92,52.22,52.52,127153,0
2015-10-13,52.18,52.85,50.58,50.63,283500,0
2015-10-14,50.72,52,50.02,50.21,226900,0
2015-10-15,50.2,52,50.01,52,173100,0
2015-10-16,52.2,54.77,51.33,54.64,315700,0
2015-10-19,53.74,53.74,51.69,52.45,385749,0
2015-10-20,52.4,52.42,51.12,51.5,181180,0
2015-10-21,51.71,51.71,50.03,50.21,247700,0
2015-10-22,50.39,50.79,49,49.35,293200,0
2015-10-23,49.73,50.46,49.35,49.63,228000,0
2015-10-26,49.7,50.05,49.24,49.37,136700,0
2015-10-27,49.5,50.07,49.11,49.27,164800,0
2015-10-28,49.5,51.12,49.36,50.24,297500,0
2015-10-29,49.88,50.31,49.07,49.99,205000,0
2015-10-30,51,54.52,50.84,53.45,434500,0
2015-11-02,53.77,55.51,53.6,55.13,190629,0
2015-11-03,55.18,56.21,54.62,56.09,159500,0
2015-11-04,56.31,56.59,55.54,55.65,153652,0
2015-11-05,55.71,56.37,54.94,56.29,173300,0
2015-11-06,55.94,56.84,55.41,56.84,135600,0
2015-11-09,56.53,56.68,55.49,56.4,124194,0
2015-11-10,56.29,57.01,55.77,56.76,138100,0
2015-11-11,56.89,57,56.01,56.7,138800,0
2015-11-12,56.22,56.47,54.24,54.26,178200,0
2015-11-13,53.85,55.27,53.33,54.14,186100,0
2015-11-16,54.56,55.03,53.89,54.95,171800,0
2015-11-17,54.9,55.1,54.1,54.92,192400,0
2015-11-18,55.16,55.29,54.2,55.25,150500,0
2015-11-19,54.93,55,53.84,54.03,90000,0
2015-11-20,54.41,55.31,54.05,54.93,188500,0
2015-11-23,54.76,56.33,54.75,56.19,212400,0
2015-11-24,55.76,57.01,55.67,56.95,254500,0
2015-11-25,56.95,58.29,56.95,58.04,221100,0
2015-11-27,58.15,58.62,57.55,57.75,120800,0
2015-11-30,58,58.46,57.73,58.04,163800,0
2015-12-01,58.88,61.06,58.79,60.25,544352,0
2015-12-02,60.27,60.57,59.05,59.23,154638,0
2015-12-03,59.5,60.12,58.52,58.59,211907,0
2015-12-04,58.65,59.89,58.39,59.35,310900,0
2015-12-07,59.36,59.63,58.31,58.59,189000,0
2015-12-08,58.19,59.36,57.86,58.73,177336,0
2015-12-09,59.11,59.54,57.73,58.12,155800,0
2015-12-10,58.2,58.94,57.79,58.36,113000,0
2015-12-11,57.57,58.09,56.71,57,152700,0
2015-12-14,57,57.23,56,56.27,134060,0
2015-12-15,56.5,56.8,55.64,56.48,189300,0
2015-12-16,56.91,57.75,56.22,57.49,152400,0
2015-12-17,57.74,57.74,55.69,55.74,197100,0
2015-12-18,54.97,55.71,53.66,53.74,579700,0
2015-12-21,54.12,54.24,53.02,53.56,168100,0
2015-12-22,53.34,53.81,50.03,53.76,627142,0
2015-12-23,54.04,54.84,53.77,54.57,131700,0
2015-12-24,54.65,55.13,54.19,54.64,56482,0
2015-12-28,54.45,54.61,53.695,54,109389,0
2015-12-29,54.33,54.645,53.55,54.33,119555,0
2015-12-30,54.41,54.706,53.8,53.9,97590,0
2015-12-31,53.57,54.6,52.45,52.5,110808,0
2016-01-04,51.31,52.3,50.85,51.92,429768,0
2016-01-05,52.15,52.4,51.79,51.88,178904,0
2016-01-06,51.2,52.06,50.79,51.18,166200,0
2016-01-07,50.25,51.06,50,50.52,242271,0
2016-01-08,50.83,50.88,50.05,50.48,397741,0
2016-01-11,50.6,50.905,49.35,49.88,140115,0
2016-01-12,46.45,49.45,43.05,44.09,746719,0
2016-01-13,44.05,44.33,42,42.02,368493,0
2016-01-14,42.12,43.07,40.13,42.64,441671,0
2016-01-15,41.59,41.81,40.8501,41.45,433463,0
2016-01-19,41.84,42.21,40.48,40.9,188200,0
2016-01-20,40.14,41.56,39.02,41.02,215343,0
2016-01-21,41.1,41.84,40.75,40.76,273619,0
2016-01-22,41.25,41.3,39.82,40.28,391600,0
2016-01-25,40.16,40.54,39.68,39.92,263006,0
2016-01-26,40.07,40.12,38.99,39.39,407855,0
2016-01-27,39.21,39.37,37.9853,38.73,280016,0
2016-01-28,39.12,39.21,37.08,37.26,259805,0
2016-01-29,37.39,38.61,37.39,38.61,311385,0
2016-02-01,38.39,39.36,37.98,37.99,218305,0
2016-02-02,37.67,37.7768,36.42,36.5,284913,0
2016-02-03,36.96,37.41,35.77,37.37,223803,0
2016-02-04,37.3,37.71,36.15,36.97,326092,0
2016-02-05,36.91,37.723,36.46,36.58,501029,0
2016-02-08,36.42,36.52,34.39,34.83,276325,0
2016-02-09,34.52,34.96,33.56,33.78,312093,0
2016-02-10,34.11,35.09,33.95,34.43,372691,0
2016-02-11,33.79,34.23,33.35,33.56,128639,0
2016-02-12,34,34.45,33.61,34,168118,0
2016-02-16,34.63,36.555,34.46,36.41,333640,0
2016-02-17,36.56,37.9,36.56,37.62,228106,0
2016-02-18,37.6,38.22,37.38,37.6,182176,0
2016-02-19,37.52,38.16,37.07,38.09,143365,0
2016-02-22,38.33,38.83,37.77,37.85,175829,0
2016-02-23,37.73,38.23,37.1,37.51,118336,0
2016-02-24,37.28,37.62,36.795,36.9,393652,0
2016-02-25,37,37.38,36.79,37.31,204306,0
2016-02-26,37.25,37.79,37.045,37.36,269992,0
2016-02-29,37.55,38.36,37.34,37.8,345128,0
2016-03-01,37.38,37.7,31.52,32.01,1218901,0
2016-03-02,32.06,32.74,31.45,31.71,509604,0
2016-03-03,31.75,33.97,31.64,33.89,521937,0
2016-03-04,33.99,34.98,33.9,34.81,481513,0
2016-03-07,34.4,37.44,33.9,36.64,637532,0
2016-03-08,36.51,36.51,34.98,35,447068,0
2016-03-09,35.15,35.71,34.84,35.53,338479,0
2016-03-10,35.61,36.93,35.36,36.01,443575,0
2016-03-11,36.14,37.55,35.95,37.5,351368,0
2016-03-14,34.87,36.89,33.35,34.07,965411,0
2016-03-15,33.74,33.75,30.952,31.76,716156,0
2016-03-16,31.7,31.83,31.27,31.48,260135,0
2016-03-17,31.57,34.25,31.17,33.96,803125,0
2016-03-18,34.06,34.19,33,33.71,706120,0
2016-03-21,33.45,34.045,33.15,33.76,337610,0
2016-03-22,33.56,33.94,32.95,32.98,401893,0
2016-03-23,32.99,34.03,32.605,33.77,392587,0
2016-03-24,33.51,34.18,33.035,34.01,464988,0
2016-03-28,34.08,34.08,33.5,33.56,383029,0
2016-03-29,33.51,35.28,33.14,35.27,215619,0
2016-03-30,35.28,35.71,35.04,35.07,211336,0
2016-03-31,34.96,36.45,34.835,35.64,292625,0
2016-04-01,35.31,35.575,34.82,34.92,338691,0
2016-04-04,35.31,35.31,33.97,33.97,320293,0
2016-04-05,33.47,33.955,33.39,33.43,299664,0
2016-04-06,33.5,33.77,33.14,33.16,341815,0
2016-04-07,33.01,33.19,32.29,32.6,437233,0
2016-04-08,32.81,33.03,32.12,33.02,335962,0
2016-04-11,33.31,33.38,32.78,33.01,300515,0
2016-04-12,32.99,33,31.94,32.71,353266,0
2016-04-13,32.95,33.3,32.62,33.15,794261,0
2016-04-14,33.43,34.16,33.06,33.79,542340,0
2016-04-15,33.77,35.65,33.66,35.64,268478,0
2016-04-18,35.55,36.11,35.205,35.64,374874,0
2016-04-19,35.75,36.29,35.47,35.55,183896,0
2016-04-20,35.4,36.17,35.11,35.87,148552,0
2016-04-21,35.91,36.45,35.54,36.33,146904,0
2016-04-22,36.34,38.48,36.225,38.31,533807,0
2016-04-25,38,38.18,36.89,38.06,417596,0
2016-04-26,38.17,39.37,37.38,39.26,518533,0
2016-04-27,39.24,39.45,38.43,38.83,327522,0
2016-04-28,39.05,39.16,36.36,36.57,520130,0
2016-04-29,34.51,36.34,33.6,34.8,741983,0
2016-05-02,34.99,35.25,33.11,34.19,625911,0
2016-05-03,33.78,34.05,33.14,33.14,371398,0
2016-05-04,33.11,33.29,31.87,32.25,556568,0
2016-05-05,32.4,32.71,31.86,32.22,246193,0
2016-05-06,32.17,32.5299,31.76,32.41,296014,0
2016-05-09,32.35,33.54,32.26,33.16,242834,0
2016-05-10,33.43,33.43,32.785,33.07,156901,0
2016-05-11,33.01,33.7,32.805,32.94,218929,0
2016-05-12,32.95,33.36,30.96,31.31,408949,0
2016-05-13,31.32,32.15,30.81,31.16,286821,0
2016-05-16,31.12,31.49,30.97,31.04,325045,0
2016-05-17,31.03,31.81,30.6435,30.94,305289,0
2016-05-18,30.77,31.4,30.55,31.07,158338,0
2016-05-19,30.77,31.65,30.77,31.39,241200,0
2016-05-20,31.45,32.2,31.065,32.2,194864,0
2016-05-23,32.21,32.52,31.05,31.17,541844,0
2016-05-24,31.44,31.97,30.98,31.38,330514,0
2016-05-25,31.52,32.19,30.99,31.49,523971,0
2016-05-26,31.34,31.57,30.32,30.44,273302,0
2016-05-27,30.39,31.95,30.28,31.72,210640,0
2016-05-31,31.88,31.88,31.26,31.56,264456,0
2016-06-01,31.49,32.79,31.25,32.65,241830,0
2016-06-02,32.62,33.18,32.49,33.13,242983,0
2016-06-03,32.91,33.359,32.71,32.89,194986,0
2016-06-06,32.87,34,32.78,33.78,276810,0
2016-06-07,33.85,34.44,33.33,33.77,292744,0
2016-06-08,33.65,34,33.07,33.47,326543,0
2016-06-09,33.41,33.67,33.11,33.14,143011,0
2016-06-10,32.8,33.12,32.4,32.67,147594,0
2016-06-13,32.44,32.92,31.58,31.66,330960,0
2016-06-14,31.46,31.83,31,31.26,259893,0
2016-06-15,31.31,31.7,31,31.05,209646,0
2016-06-16,31,31.87,31,31.79,162115,0
2016-06-17,31.68,31.94,31.37,31.45,269532,0
2016-06-20,31.8,32.6,31.8,32.14,183629,0
2016-06-21,32.27,32.27,31.26,31.57,125590,0
2016-06-22,31.51,31.92,31.02,31.05,126648,0
2016-06-23,31.48,32.19,31.24,31.84,223034,0
2016-06-24,31,31.17,30.08,30.26,923748,0
2016-06-27,30.26,30.435,28.89,29.1,339893,0
2016-06-28,29.55,29.55,28.55,28.89,212219,0
2016-06-29,29.4,30.61,29.045,30.3,237355,0
2016-06-30,30.25,30.94,30.06,30.93,285151,0
2016-07-01,32.75,32.8,31.77,32,109000,0
2016-07-05,31.39,31.83,30.57,30.64,173461,0
2016-07-06,30.61,30.99,30.26,30.93,101989,0
2016-07-07,31.06,31.42,30.71,31.33,210036,0
2016-07-08,31.67,32.25,31.41,32.16,234928,0
2016-07-11,32.15,32.84,32.15,32.64,241898,0
2016-07-12,32.71,33.04,32.48,32.49,155111,0
2016-07-13,32.76,33.03,31.82,32.03,153250,0
2016-07-14,32.25,32.73,32.01,32.55,116803,0
2016-07-15,32.85,32.98,32.36,32.85,129665,0
2016-07-18,32.66,33.19,32.32,32.38,141727,0
2016-07-19,32.42,32.62,31.45,32.06,164603,0
2016-07-20,32.19,32.81,31.9145,32.67,100710,0
2016-07-21,32.51,32.89,31.83,32,129079,0
2016-07-22,31.87,31.87,31.41,31.53,168031,0
2016-07-25,31.49,31.72,31.27,31.43,146133,0
2016-07-26,31.14,31.85,31.14,31.65,102979,0
2016-07-27,31.6,31.95,31.05,31.91,199934,0
2016-07-28,31.71,32.08,31.22,31.86,118604,0
2016-07-29,28.68,28.79,22,22.21,2809665,0
2016-08-01,22.33,23.8,22.11,22.91,1226558,0
2016-08-02,22.91,23.16,22.13,22.43,480170,0
2016-08-03,22.52,23.04,22.26,22.85,288478,0
2016-08-04,22.77,23,22.55,22.96,376459,0
2016-08-05,23.33,24.76,22.95,24.45,418636,0
2016-08-08,24.53,24.6904,23.07,23.87,417723,0
2016-08-09,23.89,24.07,23.34,23.63,202115,0
2016-08-10,23.71,23.85,23.03,23.18,159432,0
2016-08-11,23.26,23.39,22.91,23.14,176377,0
2016-08-12,22.99,23.25,22.75,22.92,157684,0
2016-08-15,23.07,23.55,23.07,23.52,219420,0
2016-08-16,23.35,24.01,23.34,23.52,139381,0
2016-08-17,23.63,23.63,22.615,22.67,157430,0
2016-08-18,22.62,22.62,22.23,22.31,177877,0
2016-08-19,22.32,22.32,22.04,22.19,155014,0
2016-08-22,22.12,22.83,21.81,22.44,214577,0
2016-08-23,22.61,23.13,22.52,23,164192,0
2016-08-24,22.93,23.56,22.92,23.36,368850,0
2016-08-25,23.21,23.41,22.745,23,698584,0
2016-08-26,22.95,23.48,22.91,23.44,203367,0
2016-08-29,23.45,24.27,23.45,24.19,236409,0
2016-08-30,24.12,24.38,24.07,24.33,157298,0
2016-08-31,24.3,24.41,23.92,24.2,140091,0
2016-09-01,24.14,24.14,23.41,24,277578,0
2016-09-02,24.13,24.5,23.89,24.49,117547,0
2016-09-06,24.54,24.54,24.07,24.33,173817,0
2016-09-07,24.23,25.5,24.21,25.07,198964,0
2016-09-08,25.12,25.64,24.6,25.12,361165,0
2016-09-09,24.86,24.86,23.44,23.47,171679,0
2016-09-12,23.27,24.12,22.99,24.07,182341,0
2016-09-13,23.77,23.9,22.75,23.05,197044,0
2016-09-14,23.02,23.15,22.68,22.8,117006,0
2016-09-15,22.77,22.83,20.62,21.05,925607,0
2016-09-16,21.06,21.79,20.71,21.7,748321,0
2016-09-19,21.75,22.25,21.34,21.58,252780,0
2016-09-20,21.74,21.9299,21.04,21.05,193377,0
2016-09-21,21.24,21.33,20.71,20.91,223986,0
2016-09-22,20.97,21.1808,20.97,21.1,236337,0
2016-09-23,21.25,22.25,21,21.85,334341,0
2016-09-26,21.79,21.79,21.36,21.59,177931,0
2016-09-27,21.68,21.73,21.29,21.41,160451,0
2016-09-28,21.39,21.92,21.37,21.81,210081,0
2016-09-29,21.75,21.8,21.1765,21.25,102101,0
2016-09-30,21.34,21.9,21.06,21.69,241753,0
2016-10-03,21.51,21.65,20.97,21.55,174739,0
2016-10-04,21.63,21.78,21.19,21.59,219174,0
2016-10-05,21.62,22.28,21.5,21.84,239194,0
2016-10-06,21.73,21.73,21.13,21.43,153902,0
2016-10-07,21.5,21.5,21.05,21.24,167955,0
2016-10-10,21.42,21.98,21.4,21.63,172552,0
2016-10-11,21.36,21.43,20,20.12,322906,0
2016-10-12,20.21,20.66,20,20.4,275893,0
2016-10-13,20.1,20.4,19.81,20.2,184739,0
2016-10-14,20.24,20.36,19.65,19.73,206188,0
2016-10-17,19.68,19.7905,19.1,19.43,229305,0
2016-10-18,19.66,19.82,19.47,19.54,213435,0
2016-10-19,19.48,19.51,18.89,19.28,278885,0
2016-10-20,19.19,19.5,19.19,19.29,231261,0
2016-10-21,19.1,19.26,18.66,19.06,208397,0
2016-10-24,19.36,19.47,19.15,19.2,160793,0
2016-10-25,19.19,19.38,18.92,19.03,149059,0
2016-10-26,18.88,18.99,18.41,18.56,246718,0
2016-10-27,18.62,18.72,18.1,18.15,238873,0
2016-10-28,18.62,22.93,18.62,21.61,1062992,0
2016-10-31,21.35,22.2,21.2,22.05,465614,0
2016-11-01,21.9,22.5,20.9,21.5,374155,0
2016-11-02,21.4,21.45,21.1,21.2,175977,0
2016-11-03,21.45,21.9,20.75,20.9,264569,0
2016-11-04,21.05,22.55,20.9,22.2,261070,0
2016-11-07,22.7,23.1,22.45,22.65,357684,0
2016-11-08,22.5,23.2,22.1,22.6,213458,0
2016-11-09,22.4,23.75,22.25,23.55,228968,0
2016-11-10,23.95,25.15,23.75,24.9,340513,0
2016-11-11,25,25.8,24.7,25.5,242269,0
2016-11-14,25.85,26.2,24.975,25.25,257360,0
2016-11-15,25.2,26.05,24.85,25.8,170789,0
2016-11-16,25.7,26.25,25.35,26.15,169450,0
2016-11-17,26.35,26.85,26.2,26.7,165562,0
2016-11-18,26.85,27.725,26.5,27.45,204199,0
2016-11-21,27.35,27.55,26.65,27.3,171271,0
2016-11-22,27.4,27.4,26.5,27.3,149778,0
2016-11-23,27.4,28.05,27.15,28,136103,0
2016-11-25,28.3,28.45,27.75,28.2,79524,0
2016-11-28,28,28.25,27.6,27.95,195584,0
2016-11-29,28.05,28.25,27.525,27.6,157421,0
2016-11-30,27.8,28.3,27.425,28.25,195799,0
2016-12-01,28.25,28.6,27.45,27.8,194011,0
2016-12-02,27.9,28.5,27.6,28.45,184390,0
2016-12-05,28.25,29.075,28.25,29.05,159882,0
2016-12-06,29.05,29.55,28.6,29.4,137938,0
2016-12-07,29.2,29.575,28.7,29.4,114696,0
2016-12-08,29.5,30.7,29.25,30.7,178617,0
2016-12-09,30.8,31.45,30.6,31.25,164367,0
2016-12-12,31.15,31.45,30.75,30.8,206227,0
2016-12-13,31,31.35,30.3,30.45,277517,0
2016-12-14,30.4,30.55,29.5,29.75,165608,0
2016-12-15,29.9,30.75,29.6,30.45,177571,0
2016-12-16,30.65,31.2,30.2,30.55,678555,0
2016-12-19,30.45,30.85,30.1,30.3,112672,0
2016-12-20,30.4,30.8,29.9,30.65,240814,0
2016-12-21,30.5,30.9,30.3,30.75,128847,0
2016-12-22,30.65,30.95,29.6,29.75,219615,0
2016-12-23,29.8,30.75,29.58,30.5,97846,0
2016-12-27,30.45,31.1,30.05,30.25,161367,0
2016-12-28,30.45,30.45,29.7,29.8,122461,0
2016-12-29,29.95,30.4,29.6836,30,146377,0
2016-12-30,30,30.25,29.35,29.45,130866,0
2017-01-03,29.85,30.5,29.5,29.55,174017,0
2017-01-04,29.85,30.3,29.8,30.15,303489,0
2017-01-05,30.05,30.4,29.2,29.25,144113,0
2017-01-06,29.35,30.375,29,30.3,253315,0
2017-01-09,30.15,31.15,29.65,31,206165,0
2017-01-10,30.95,31.75,30.65,31.65,116261,0
2017-01-11,31.75,31.95,30.85,31.6,118117,0
2017-01-12,31.35,31.35,29.95,30.55,110359,0
2017-01-13,30.75,31.4,30.75,31.25,141622,0
2017-01-17,30.9,31.15,30.1,30.15,105660,0
2017-01-18,30.15,30.25,29.75,30.1,94517,0
2017-01-19,30.05,30.3,29.4,29.6,61908,0
2017-01-20,29.6,31.3,29.6,31,180585,0
2017-01-23,30.8,31.2,30.075,30.3,92054,0
2017-01-24,30.35,31.431,29.9,30.85,141371,0
2017-01-25,31.1,31.9,31.1,31.75,153229,0
2017-01-26,31.65,31.75,30.975,31.05,60672,0
2017-01-27,31.1,31.85,31,31.65,101096,0
2017-01-30,31.4,31.55,30.3,31.35,221363,0
2017-01-31,31.05,32.4,31,32.4,235893,0
2017-02-01,32.7,33.45,32.475,33.25,176187,0
2017-02-02,33.3,33.3,31.95,32.35,162838,0
2017-02-03,32.65,33.45,32.45,33.3,109742,0
2017-02-06,33,33.35,32.5,33.25,134258,0
2017-02-07,33.35,33.6,32.75,33.05,119570,0
2017-02-08,33.1,33.55,32.35,32.9,190682,0
2017-02-09,32.95,33.75,32.9,33.4,159291,0
2017-02-10,33.5,34.4,33.325,34.1,136580,0
2017-02-13,34.35,34.55,34.05,34.55,109342,0
2017-02-14,34.2,34.75,34.025,34.6,135514,0
2017-02-15,34.4,35.7,34.055,35.5,134707,0
2017-02-16,35.35,35.6,34.9,35.45,138421,0
2017-02-17,35.4,35.65,35,35.55,130987,0
2017-02-21,35.6,36.025,35.3,35.75,118163,0
2017-02-22,35.7,36.1,35.4,35.8,165460,0
2017-02-23,35.8,36.3,35.4,36.2,95693,0
2017-02-24,35.75,36.5,35.65,36.4,100995,0
2017-02-27,36.2,37.25,35.9,36.95,186056,0
2017-02-28,35.95,37.345,35.3,36.15,474652,0
2017-03-01,36.85,37.75,36.475,37,314520,0
2017-03-02,37.05,38.5,36.85,38.05,180419,0
2017-03-03,38.05,38.25,36.2,37.45,215796,0
2017-03-06,37.1,37.4,36.75,36.9,181430,0
2017-03-07,36.7,37.3,36.7,36.95,155880,0
2017-03-08,37.15,38.1,37,37.65,113482,0
2017-03-09,37.55,38.3,36.95,38.1,225442,0
2017-03-10,38.35,38.35,37.0405,37.25,319758,0
2017-03-13,37.25,37.9,37.1,37.75,110671,0
2017-03-14,37.35,38.35,37.225,37.95,145679,0
2017-03-15,38.2,39.75,38.175,39.65,148669,0
2017-03-16,39.9,40.2,39.6,40,140100,0
2017-03-17,39.95,40.95,39.45,40.8,473743,0
2017-03-20,40.7,41.1,40.35,41,171357,0
2017-03-21,41.3,41.8,39.55,39.55,266615,0
2017-03-22,39.35,39.8,38.5,39.35,263433,0
2017-03-23,39.45,40.55,39.2,40.15,202284,0
2017-03-24,40.25,41,40.15,40.7,210210,0
2017-03-27,39.1,39.1,36.9,38.1,444416,0
2017-03-28,38.15,39.35,38.15,38.9,362644,0
2017-03-29,38.85,39.5,38.7,38.95,292566,0
2017-03-30,39.05,40.05,38.625,40,213320,0
2017-03-31,40.05,41,39.975,40.2,315293,0
2017-04-03,40.25,40.25,39.3,39.7,175196,0
2017-04-04,39.7,40.15,39.35,39.6,122724,0
2017-04-05,40,40.5,39.15,39.65,353524,0
2017-04-06,39.7,40.5,39.35,40.2,121968,0
2017-04-07,39.9,40.5,39.6,40.2,271990,0
2017-04-10,40.1,40.8,39.45,39.8,99627,0
2017-04-11,39.6,40.5,39.5,40.35,181869,0
2017-04-12,40.2,40.35,38.9,39.7,146269,0
2017-04-13,39.25,39.25,37.925,38.1,508763,0
2017-04-17,38.4,39.1,37.95,39.05,305921,0
2017-04-18,38.9,39.2,38.5,38.85,285292,0
2017-04-19,37.35,37.8,34.875,36,792284,0
2017-04-20,36.05,36.8,35.9,36.45,442409,0
2017-04-21,36.15,36.25,35.6,35.85,400823,0
2017-04-24,36.65,36.7,35.9,35.95,327221,0
2017-04-25,36.3,36.65,36.2,36.4,169316,0
2017-04-26,36.45,37.4,36.35,37,196357,0
2017-04-27,37.05,37.15,36.5,36.8,258478,0
2017-04-28,36.7,36.9,36.5,36.75,136497,0
2017-05-01,36.8,37.9,36.65,37.85,185453,0
2017-05-02,37.85,38.45,37.4,38.3,136626,0
2017-05-03,38.05,38.3,36.9,37.05,193756,0
2017-05-04,37.25,37.25,34.95,35.45,534212,0
2017-05-05,35.65,36.05,35.4,35.65,307133,0
2017-05-08,35.65,35.65,34.85,35.5,280692,0
2017-05-09,33.9,37.925,33.9,36.55,702991,0
2017-05-10,36.3,39,36.3,38.8,305822,0
2017-05-11,38.8,40.15,38.25,40.1,343557,0
2017-05-12,40.1,40.95,39.95,40.05,400274,0
2017-05-15,40.15,40.75,39.75,39.95,172442,0
2017-05-16,40,40.6,39.9,40.55,221871,0
2017-05-17,39.75,40.2,38.95,39.15,299255,0
2017-05-18,39.1,39.3,38.7,39.05,227890,0
2017-05-19,39.05,39.55,39,39.2,162733,0
2017-05-22,39.15,39.55,38.95,39.3,104662,0
2017-05-23,39.4,39.65,39.1,39.5,138726,0
2017-05-24,39.5,40,39.4,39.9,192857,0
2017-05-25,40.25,40.4,39.9,40.05,154496,0
2017-05-26,40.15,40.825,39.25,40.8,128762,0
2017-05-30,40.6,40.8,40.2,40.65,150801,0
2017-05-31,40.9,40.925,39.45,39.7,211403,0
2017-06-01,39.75,41.675,39.6,41.6,231489,0
2017-06-02,41.7,42.35,41.1,41.5,231104,0
2017-06-05,41.55,41.55,40.3,40.35,177179,0
2017-06-06,40,40.7,39.8,40.1,162103,0
2017-06-07,40.3,40.721,40.025,40.6,89976,0
2017-06-08,40.55,41.7,40.5,41.5,99496,0
2017-06-09,41.6,42.65,41.35,42.1,209561,0
2017-06-12,42.25,43.1,41.8,42.6,216003,0
2017-06-13,42.75,43,42.325,42.8,123293,0
2017-06-14,42.8,43.1,42.3,42.35,101891,0
2017-06-15,41.8,42.375,41.65,42.05,109519,0
2017-06-16,41.65,42.35,41.55,41.95,233356,0
2017-06-19,42.3,42.9,42.15,42.65,73555,0
2017-06-20,42.65,42.95,42.15,42.25,66650,0
2017-06-21,42.35,42.95,41.9,41.95,127278,0
2017-06-22,41.95,42.9,41.95,42.6,65574,0
2017-06-23,42.65,42.8,42.275,42.6,191994,0
2017-06-26,42.75,43.05,42.5,42.85,81634,0
2017-06-27,42.7,43.65,42.5,43,148381,0
2017-06-28,43.25,43.9,43.05,43.85,156366,0
2017-06-29,43.95,44.245,42.2,43.15,158821,0
2017-06-30,43.2,43.9,42.85,43.25,136511,0
2017-07-03,43.45,43.675,43.05,43.4,61283,0
2017-07-05,43.35,43.95,42.75,43.95,75777,0
2017-07-06,43.5,43.55,42.95,43.15,108763,0
2017-07-07,43.3,43.35,42.7,43.2,110032,0
2017-07-10,43.15,43.15,42.325,42.45,213033,0
2017-07-11,42.55,44,42.3125,43.05,359630,0
2017-07-12,43.4,44.3,43.4,43.65,125811,0
2017-07-13,43.7,43.7,42.75,43.2,164412,0
2017-07-14,43.25,43.85,43.25,43.55,119730,0
2017-07-17,43.6,44.5,43.35,43.7,101883,0
2017-07-18,43.5,44.6,43.25,44.45,150063,0
2017-07-19,44.55,45.2,44.45,44.9,160817,0
2017-07-20,44.95,45.175,44.525,45.1,171134,0
2017-07-21,45.35,45.55,44.05,44.55,129698,0
2017-07-24,44.5,44.9,44.2,44.6,147979,0
2017-07-25,44.8,45.05,44.3,44.45,204856,0
2017-07-26,44.5,44.95,44.3,44.65,229528,0
2017-07-27,44.75,45.15,44,44.55,192269,0
2017-07-28,40.75,46.9,40.01,45.85,367909,0
2017-07-31,45.95,46.55,45.2,45.8,146225,0
2017-08-01,46.1,46.1,44.8,45.55,191082,0
2017-08-02,45.55,45.55,44.4,45.25,183590,0
2017-08-03,45.3,45.9,45.2,45.45,113430,0
2017-08-04,45.85,46.25,45.3,46.2,93035,0
2017-08-07,46.25,46.8,46.1,46.35,117030,0
2017-08-08,46.45,47.093,46.2,46.45,144592,0
2017-08-09,46.3,46.55,45.4,45.4,168834,0
2017-08-10,45.15,45.7,43.8,44.15,272187,0
2017-08-11,43.9,45.15,42.6,44.9,272482,0
2017-08-14,45.3,45.9,45.1,45.5,132041,0
2017-08-15,45.6,46.2,45.3,45.35,115728,0
2017-08-16,45.45,45.7,44.6,45,169525,0
2017-08-17,44.9,45.525,44.7,44.9,181477,0
2017-08-18,44.4,44.9,43.9,44.6,171129,0
2017-08-21,44.6,44.6,43.85,44.2,141615,0
2017-08-22,44.35,46.3,44.35,46.05,193720,0
2017-08-23,45.7,46.1,45.3,45.55,131956,0
2017-08-24,45.85,45.85,44.7,44.9,118063,0
2017-08-25,45.05,45.3,44.15,44.85,165277,0
2017-08-28,44.9,45.45,44.9,45.3,108543,0
2017-08-29,45,45.2,44.6,44.9,107364,0
2017-08-30,44.9,45.475,44.9,45.3,185198,0
2017-08-31,45.5,46.18,45.5,45.95,297831,0
2017-09-01,46.05,46.3,45.5,45.6,191595,0
2017-09-05,45.6,46.15,44.8,45.65,160033,0
2017-09-06,45.95,45.95,44.95,45.35,85903,0
2017-09-07,45.4,45.4,44.85,45.25,103086,0
2017-09-08,45.3,45.95,44.9,45.95,200549,0
2017-09-11,46.35,47.05,46.35,46.9,180308,0
2017-09-12,47,47,46.4,46.85,75137,0
2017-09-13,46.8,47.25,46.05,46.25,105071,0
2017-09-14,46.15,47.15,45.9,46.85,173783,0
2017-09-15,46.95,47.1,46.4,46.95,252578,0
2017-09-18,48.3,49.75,47.55,48.5,399126,0
2017-09-19,48.55,49.05,47.8,48.85,186935,0
2017-09-20,48.9,49.5,48.55,48.75,181118,0
2017-09-21,48.7,48.975,48.15,48.3,149089,0
2017-09-22,48.4,50.2,48.2,49.9,231719,0
2017-09-25,49.7,49.85,48.21,49.45,150457,0
2017-09-26,49.7,50.4,49.55,49.95,106867,0
2017-09-27,50.05,51.5,49.35,51.15,179057,0
2017-09-28,51.2,51.65,50.15,51.2,172488,0
2017-09-29,51.3,51.55,50.9,51.15,118681,0
2017-10-02,51.5,53.1,51.15,52.8,197121,0
2017-10-03,52.8,52.95,51.9,52.85,155689,0
2017-10-04,53.05,53.35,52.732,53.25,207362,0
2017-10-05,53.35,54.2,52.85,54.15,101458,0
2017-10-06,54.65,54.65,53.05,53.15,164943,0
2017-10-09,53.1,53.15,52.55,52.7,152111,0
2017-10-10,52.75,53.175,52.65,53.15,89819,0
2017-10-11,53,54,53,53.65,109271,0
2017-10-12,53.65,54.35,53.375,54.25,103827,0
2017-10-13,54.3,54.55,53.8405,54.1,106577,0
2017-10-16,54.1,54.85,54.1,54.3,104955,0
2017-10-17,54.35,54.425,53.75,53.9,98101,0
2017-10-18,54.3,54.75,54.2,54.35,81951,0
2017-10-19,53.95,54.15,53.41,54,64438,0
2017-10-20,54.65,55.2,54,54.3,227616,0
2017-10-23,52.95,52.95,51,51.1,260461,0
2017-10-24,51.05,51.6,50.6,51,192231,0
2017-10-25,51.1,51.45,49.95,50.7,195292,0
2017-10-26,50.75,51.5,50.1,50.2,261523,0
2017-10-27,50.1,50.7,47.65,49.35,335598,0
2017-10-30,48.825,48.825,46.8,47.5,252775,0
2017-10-31,47.8,48.65,47.5,48.6,290315,0
2017-11-01,49,49.1,46.8,47.6,225978,0
2017-11-02,47.85,47.85,46.25,46.65,224816,0
2017-11-03,46.3,46.8,46.1,46.45,163109,0
2017-11-06,46.25,47,46.25,46.45,123678,0
2017-11-07,46.4,46.4,45.05,46.1,288522,0
2017-11-08,45.65,46.55,45.1,46.4,122272,0
2017-11-09,45.9,46.75,45.3,46.6,172255,0
2017-11-10,46.45,46.85,45.75,45.85,99136,0
