Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,29.653,29.887,29.333,29.693,294450,0
2005-02-28,29.627,30.127,29.5,29.92,265800,0
2005-03-01,29.82,30,29.647,29.893,350550,0
2005-03-02,29.827,30.267,29.8,30.067,328800,0
2005-03-03,30.033,30.033,29.733,29.84,166350,0
2005-03-04,29.88,32.467,29.88,32.013,443550,0
2005-03-07,31.093,32.833,31.093,31.607,176700,0
2005-03-08,31.707,31.907,30.933,31.153,143550,0
2005-03-09,31.067,31.413,30.847,31.033,171150,0
2005-03-10,31.967,32.807,31.927,32.107,359700,0
2005-03-11,32.107,32.753,32.107,32.4,171300,0
2005-03-14,32.4,32.667,31.66,31.787,213750,0
2005-03-15,31.867,32.793,31.867,32.367,250050,0
2005-03-16,32.373,32.5,32,32.393,140550,0
2005-03-17,32.547,33.2,32.24,32.713,174750,0
2005-03-18,32.78,32.78,31.367,31.5,210300,0
2005-03-21,31.6,32.16,31.5,31.767,92850,0
2005-03-22,31.633,32.333,31.567,31.98,115650,0
2005-03-23,32,32.1,31.867,31.913,239700,0
2005-03-24,31.92,31.92,31.133,31.193,254400,0
2005-03-28,31.12,31.4,31.067,31.173,123300,0
2005-03-29,31.267,31.267,30.427,30.627,131100,0
2005-03-30,30.493,30.967,30.033,30.587,217050,0
2005-03-31,30.667,31.147,30.4,30.727,231900,0
2005-04-01,30.793,31.233,30.333,30.667,187650,0
2005-04-04,30.533,30.6,29.9,30.267,192750,0
2005-04-05,30.273,30.833,30.153,30.4,282000,0
2005-04-06,30.467,31.233,30.467,30.853,280800,0
2005-04-07,30.853,30.867,30,30.147,118200,0
2005-04-08,30.247,31.073,30.247,30.887,202800,0
2005-04-11,30.847,31.2,30.647,31.093,99750,0
2005-04-12,31,31.5,30.433,31.213,145650,0
2005-04-13,31.18,31.5,30.653,30.867,92700,0
2005-04-14,30.767,30.767,28.56,28.613,270750,0
2005-04-15,28.62,29.633,27.913,29.427,320250,0
2005-04-18,29.4,29.48,28.553,29.067,203100,0
2005-04-19,29.067,30.033,29.067,29.933,80250,0
2005-04-20,29.867,30.147,29.4,29.6,118200,0
2005-04-21,29.733,29.913,29.26,29.4,140700,0
2005-04-22,29.367,29.46,28.733,29.18,223050,0
2005-04-25,29.227,29.773,29.227,29.6,113550,0
2005-04-26,29.667,29.667,27.533,27.573,361500,0
2005-04-27,27.507,28.493,27.253,27.92,230850,0
2005-04-28,28.053,28.56,27.933,28.167,169800,0
2005-04-29,28.3,29.233,28.1,29.167,181650,0
2005-05-02,29.133,29.253,28.873,29.1,210450,0
2005-05-03,29.167,29.56,29.033,29.353,125250,0
2005-05-04,29.52,29.96,29.2,29.9,105000,0
2005-05-05,29.867,29.987,29.667,29.86,66900,0
2005-05-06,29.92,30.153,29.467,29.467,69750,0
2005-05-09,29.4,29.987,29.26,29.847,110250,0
2005-05-10,29.8,29.8,29.28,29.427,161100,0
2005-05-11,29.4,29.4,25.733,25.967,1362600,0
2005-05-12,26,26.133,25.8,25.867,454650,0
2005-05-13,25.867,25.867,24.867,25.253,310050,0
2005-05-16,25.253,25.533,24.8,25.467,836250,0
2005-05-17,25.4,26.307,25.4,26.16,420900,0
2005-05-18,26,26.607,25.833,26.513,457050,0
2005-05-19,27.4,27.733,27.067,27.68,518100,0
2005-05-20,27.693,27.82,27.44,27.66,443700,0
2005-05-23,27.667,28.2,27.333,28.1,226950,0
2005-05-24,28.033,28.1,27.707,28,106650,0
2005-05-25,27.933,28.167,27.633,28.027,166350,0
2005-05-26,28.133,28.507,27.953,28.46,269250,0
2005-05-27,28.38,28.733,28.26,28.573,148500,0
2005-05-31,28.533,28.707,28.333,28.533,242700,0
2005-06-01,28.52,28.647,27.933,28.407,254100,0
2005-06-02,28.367,28.667,27.78,28.347,138150,0
2005-06-03,28.36,29.067,28.36,29,140700,0
2005-06-06,29.047,29.587,28.767,29.347,69000,0
2005-06-07,29.353,29.667,28.927,29.067,91050,0
2005-06-08,29.2,29.22,28.553,28.667,116250,0
2005-06-09,28.667,28.867,28.187,28.733,104400,0
2005-06-10,28.633,28.84,28.367,28.833,114300,0
2005-06-13,28.767,29.487,28.767,29,91500,0
2005-06-14,28.967,29.16,28.9,29.12,68250,0
2005-06-15,29.233,29.333,29,29.233,94650,0
2005-06-16,29.333,30.273,29.227,30,230550,0
2005-06-17,30.067,30.067,29.493,29.733,139200,0
2005-06-20,29.733,29.86,29.147,29.147,95250,0
2005-06-21,29.08,29.273,28.553,28.733,143100,0
2005-06-22,28.733,29.067,28.567,28.64,101250,0
2005-06-23,28.607,28.607,27.887,28.12,82200,0
2005-06-24,28.187,28.2,27.933,27.933,83250,0
2005-06-27,27.933,28.24,27.667,28.227,105600,0
2005-06-28,28.333,28.973,28.333,28.973,57750,0
2005-06-29,29.04,29.567,28.967,29.527,72750,0
2005-06-30,29.693,30.153,29.433,29.507,113700,0
2005-07-01,29.6,29.867,29.427,29.527,108750,0
2005-07-05,29.527,30.487,29.467,30.487,85500,0
2005-07-06,30.553,32.113,30.207,30.933,233850,0
2005-07-07,30.833,31.16,30.567,30.8,70350,0
2005-07-08,30.867,31.86,30.867,31.6,214500,0
2005-07-11,31.567,32.267,31.567,32.267,143850,0
2005-07-12,32.2,32.2,31.673,31.94,123000,0
2005-07-13,31.92,32.193,31.6,31.853,118350,0
2005-07-14,31.92,31.92,30.973,31.373,141600,0
2005-07-15,31.333,32.24,31.333,32.233,73800,0
2005-07-18,32.267,32.267,30.98,31.147,157950,0
2005-07-19,31.313,31.4,29.447,30.447,515400,0
2005-07-20,30.4,30.753,30.067,30.667,137850,0
2005-07-21,19.56,19.56,13.333,17.333,9920100,0
2005-07-22,16.5,17.133,16.42,16.547,1857000,0
2005-07-25,16.933,17.193,16.713,16.94,1044000,0
2005-07-26,17,17.033,16.247,16.28,774300,0
2005-07-27,16.287,16.313,14.373,14.9,3167400,0
2005-07-28,14.973,15.953,14.953,15.833,1006500,0
2005-07-29,15.873,16.047,15.767,15.96,290850,0
2005-08-01,15.667,16.58,15.64,16.4,427200,0
2005-08-02,16.487,16.707,16.413,16.667,402450,0
2005-08-03,16.667,16.98,16.633,16.793,445650,0
2005-08-04,16.793,17.1,16.72,16.773,427800,0
2005-08-05,16.78,16.9,16.44,16.467,441000,0
2005-08-08,16.4,16.433,15.867,16.08,368100,0
2005-08-09,16.247,16.927,16.247,16.7,917550,0
2005-08-10,16.8,16.893,16.5,16.513,281550,0
2005-08-11,16.513,16.86,16.513,16.693,346050,0
2005-08-12,16.7,16.713,16.533,16.613,302700,0
2005-08-15,16.733,17.44,16.733,17.4,852900,0
2005-08-16,17.413,18.12,17.367,17.56,828450,0
2005-08-17,17.52,18.067,17.453,17.967,498150,0
2005-08-18,17.973,18.5,17.887,18.167,605700,0
2005-08-19,18.267,18.4,18.167,18.207,191100,0
2005-08-22,18.207,18.22,17.427,17.54,429900,0
2005-08-23,17.547,17.647,17.373,17.513,383550,0
2005-08-24,18.813,18.813,17.307,17.547,334350,0
2005-08-25,17.587,18.32,17.447,17.667,351900,0
2005-08-26,18.967,18.967,17.487,17.533,107400,0
2005-08-29,17.54,17.667,17.473,17.6,144450,0
2005-08-30,17.767,17.8,17.493,17.78,625950,0
2005-08-31,17.78,18.167,17.633,18.153,194700,0
2005-09-01,18.153,18.967,18.153,18.967,273750,0
2005-09-02,19.02,19.02,18.167,18.24,215850,0
2005-09-06,18.24,18.453,18.233,18.433,276450,0
2005-09-07,18.367,18.493,18.233,18.3,261450,0
2005-09-08,18.3,19.4,18.3,19.3,415050,0
2005-09-09,19.293,19.367,18.88,19.107,211200,0
2005-09-12,19.113,19.54,19.053,19.193,176550,0
2005-09-13,19.133,19.367,19.053,19.233,256650,0
2005-09-14,19.133,19.46,19.133,19.187,150450,0
2005-09-15,19.267,19.6,19.267,19.527,153150,0
2005-09-16,19.633,19.773,19.407,19.627,430350,0
2005-09-19,19.68,19.793,18.913,18.913,140400,0
2005-09-20,18.913,19.233,18.733,18.887,132450,0
2005-09-21,18.8,18.8,18.02,18.3,329850,0
2005-09-22,18.233,18.4,18.107,18.267,260850,0
2005-09-23,18.267,18.553,18.2,18.333,266850,0
2005-09-26,18.433,18.473,18.1,18.313,163500,0
2005-09-27,18.4,18.633,17.833,17.953,355950,0
2005-09-28,17.953,18.14,17.867,18.047,243750,0
2005-09-29,15.993,16.633,15.8,16.52,1889850,0
2005-09-30,16.56,17.133,16.467,16.66,342900,0
2005-10-03,16.66,17.06,16.34,16.46,648000,0
2005-10-04,16.46,16.913,16.46,16.547,226500,0
2005-10-05,16.547,16.667,16.153,16.173,430050,0
2005-10-06,16.133,16.427,15.96,16.187,380100,0
2005-10-07,16.187,16.28,16.073,16.187,257250,0
2005-10-10,16.193,16.88,16.133,16.22,835200,0
2005-10-11,16.387,16.68,16.287,16.333,204000,0
2005-10-12,16.267,16.387,16.013,16.067,158100,0
2005-10-13,16,16.087,15.667,15.893,134400,0
2005-10-14,15.82,16.467,15.82,16.2,198600,0
2005-10-17,16.333,16.507,16.193,16.507,156450,0
2005-10-18,16.433,16.547,16.227,16.32,170850,0
2005-10-19,16.267,16.327,15.967,16.2,153900,0
2005-10-20,16.193,16.4,15.893,16.287,198600,0
2005-10-21,16.293,16.547,15.633,15.82,176550,0
2005-10-24,15.967,15.98,15.667,15.667,141300,0
2005-10-25,15.6,15.6,14.193,15.067,926250,0
2005-10-26,15.067,15.473,14.7,14.927,495450,0
2005-10-27,14.867,15.1,14.353,14.353,325500,0
2005-10-28,14.4,14.467,13.7,13.7,840300,0
2005-10-31,13.833,14.167,13.693,13.7,576900,0
2005-11-01,13.673,14.653,13.48,14.367,385650,0
2005-11-02,14.4,14.713,14.147,14.433,233850,0
2005-11-03,14.427,14.873,14.36,14.733,376650,0
2005-11-04,16.273,18.333,16.273,18.327,2041200,0
2005-11-07,18.133,18.32,17.207,17.347,579150,0
2005-11-08,17.333,17.433,17.047,17.187,373650,0
2005-11-09,17.193,17.32,16.613,16.773,526350,0
2005-11-10,16.78,17.767,16.76,17.707,279600,0
2005-11-11,17.733,17.733,17.44,17.54,122100,0
2005-11-14,17.6,17.867,17.42,17.713,149400,0
2005-11-15,17.713,18.133,17.607,18,250200,0
2005-11-16,18.053,18.113,17.833,17.893,153450,0
2005-11-17,17.967,18.613,17.933,18.42,307200,0
2005-11-18,18.533,18.647,18.207,18.6,170850,0
2005-11-21,17.967,18.6,17.967,18.367,195450,0
2005-11-22,18.373,18.373,17.793,17.953,163350,0
2005-11-23,17.993,18.567,17.993,18.56,120000,0
2005-11-25,18.533,18.54,18.133,18.287,26100,0
2005-11-28,18.287,18.5,18.213,18.267,219300,0
2005-11-29,18.367,18.54,17.853,17.96,170100,0
2005-11-30,17.893,18,17.693,17.8,120300,0
2005-12-01,17.8,18.66,17.747,18.607,341100,0
2005-12-02,18.633,18.64,18.393,18.453,95400,0
2005-12-05,18.487,18.527,18.287,18.52,96900,0
2005-12-06,18.607,18.873,18.387,18.507,179250,0
2005-12-07,18.44,18.5,18.1,18.333,103500,0
2005-12-08,18.34,18.493,17.847,18.2,256950,0
2005-12-09,18.267,18.787,18.173,18.707,136200,0
2005-12-12,18.747,18.747,18.113,18.607,108600,0
2005-12-13,18.66,18.66,18.34,18.593,183900,0
2005-12-14,18.6,18.82,18.6,18.76,177450,0
2005-12-15,18.76,18.76,18.027,18.133,86400,0
2005-12-16,18.167,18.547,18.14,18.327,127200,0
2005-12-19,18.333,18.333,17.86,17.947,83700,0
2005-12-20,18,18.067,17.727,17.82,84000,0
2005-12-21,17.82,18.62,17.82,18.333,160350,0
2005-12-22,18.333,18.333,17.82,17.933,202350,0
2005-12-23,17.867,18,17.653,17.827,96600,0
2005-12-27,17.867,18.1,17.867,17.993,93450,0
2005-12-28,17.973,18.247,17.86,18.06,97800,0
2005-12-29,18,18.3,17.88,18.053,66600,0
2005-12-30,18.053,18.053,17.753,17.76,57450,0
2006-01-03,17.76,18.073,17.42,17.993,263550,0
2006-01-04,18.033,18.333,17.887,18.107,182100,0
2006-01-05,18.173,18.227,17.64,18.18,184650,0
2006-01-06,18.2,18.233,17.633,17.64,119850,0
2006-01-09,17.64,17.687,16.967,17.38,99150,0
2006-01-10,17.333,17.333,16.58,16.76,160500,0
2006-01-11,16.867,17.167,16.1,16.507,325200,0
2006-01-12,16.507,16.507,15.78,15.813,312150,0
2006-01-13,15.933,16.32,15.533,16.24,245550,0
2006-01-17,16.2,16.207,15.62,15.727,255300,0
2006-01-18,15.727,16.027,15.66,16,467850,0
2006-01-19,16,16.22,15.867,16.16,440700,0
2006-01-20,16.16,16.24,15.767,15.8,354600,0
2006-01-23,15.8,16.393,15.8,16.173,352500,0
2006-01-24,16.173,16.4,16.113,16.4,257550,0
2006-01-25,16.4,16.72,16.3,16.66,129900,0
2006-01-26,16.7,16.853,16.667,16.733,156450,0
2006-01-27,16.733,16.847,16.407,16.647,214050,0
2006-01-30,16.593,16.867,16.427,16.707,491850,0
2006-01-31,16.6,17.773,16.5,17.64,294450,0
2006-02-01,19.833,20.92,19.733,19.94,1053000,0
2006-02-02,19.867,20,18.553,19.107,654150,0
2006-02-03,19.173,20.26,18.947,20.067,401700,0
2006-02-06,20.073,20.133,19.267,19.607,387600,0
2006-02-07,19.613,20.333,19.6,19.967,233850,0
2006-02-08,20.033,20.153,19.613,20.08,157950,0
2006-02-09,20.08,20.453,19.787,19.847,116100,0
2006-02-10,19.847,19.847,19.367,19.647,178800,0
2006-02-13,19.647,19.667,19.1,19.387,134550,0
2006-02-14,19.393,20.227,19.393,20,237000,0
2006-02-15,19.993,20.367,19.8,20.367,158550,0
2006-02-16,20.38,20.38,18.947,19.5,486450,0
2006-02-17,19.567,20.2,19.387,19.947,186450,0
2006-02-21,19.967,20.113,19.393,20.033,277950,0
2006-02-22,20.04,20.233,19.713,19.94,243150,0
2006-02-23,19.4,19.713,18.707,19.167,541800,0
2006-02-24,19,19.133,18.48,18.593,252750,0
2006-02-27,18.66,19.14,18.66,18.827,134100,0
2006-02-28,18.833,19.16,18.78,18.94,339750,0
2006-03-01,19.033,19.787,18.807,19.593,325200,0
2006-03-02,19.587,20.193,19.28,19.927,372600,0
2006-03-03,20.06,20.647,19.707,19.753,341850,0
2006-03-06,19.733,19.767,18.9,19.067,170250,0
2006-03-07,19.067,19.773,19.067,19.42,158250,0
2006-03-08,19.467,19.96,19.467,19.84,80250,0
2006-03-09,19.847,20.127,19.447,19.493,92850,0
2006-03-10,19.533,19.913,19.44,19.84,78900,0
2006-03-13,19.84,20.393,19.66,19.927,170850,0
2006-03-14,19.967,20.86,19.8,20.8,154800,0
2006-03-15,20.867,21.487,20.82,21.367,420300,0
2006-03-16,21.467,22.073,21.333,21.68,436500,0
2006-03-17,21.673,22,21.353,21.993,567900,0
2006-03-20,22.733,23.067,22.153,22.227,481650,0
2006-03-21,22.227,22.233,21.393,21.6,492000,0
2006-03-22,21.6,21.847,21.36,21.427,399900,0
2006-03-23,21.48,21.48,21.1,21.32,122250,0
2006-03-24,21.4,21.633,21.293,21.633,143700,0
2006-03-27,21.7,21.787,21.233,21.353,235500,0
2006-03-28,21.513,21.587,21.007,21.367,430500,0
2006-03-29,20.733,22,20.733,21.667,430350,0
2006-03-30,21.667,22.027,21.5,21.867,290550,0
2006-03-31,21.933,22.6,21.933,22.313,405600,0
2006-04-03,22.18,22.247,21.367,21.827,459600,0
2006-04-04,21.92,22.533,21.793,22.353,457800,0
2006-04-05,22.467,22.693,22.193,22.473,372300,0
2006-04-06,21.933,23.24,21.647,21.867,689550,0
2006-04-07,21.933,22.32,21.427,22.267,429600,0
2006-04-10,22.26,22.26,20.873,21.413,347400,0
2006-04-11,21.347,21.44,20.847,21.013,178350,0
2006-04-12,21.067,22.207,21.067,21.8,230850,0
2006-04-13,21.8,21.967,21.307,21.733,210150,0
2006-04-17,21.667,21.9,20.873,21.2,298800,0
2006-04-18,21.4,21.94,21.4,21.913,347400,0
2006-04-19,22,22.033,21.04,21.193,297450,0
2006-04-20,21.253,21.673,20.86,21.073,168000,0
2006-04-21,21.4,21.4,20.667,20.807,100200,0
2006-04-24,20.767,20.993,20.36,20.807,132450,0
2006-04-25,20.807,21.673,20.24,21.113,681000,0
2006-04-26,21.16,21.293,20.933,21.293,302850,0
2006-04-27,21.2,21.2,20.113,20.193,407400,0
2006-04-28,20.5,22.327,20.5,21.8,1043700,0
2006-05-01,22.067,23.04,21.68,22.687,493200,0
2006-05-02,22.62,23.593,22.58,23.3,838200,0
2006-05-03,23.233,23.24,22.593,22.72,616650,0
2006-05-04,22.653,22.833,22.333,22.333,443550,0
2006-05-05,23,23.653,22.813,22.813,564900,0
2006-05-08,22.873,23.933,22.873,23.653,529200,0
2006-05-09,23.767,24.4,23.64,24.38,642450,0
2006-05-10,24.38,24.76,24.16,24.513,370800,0
2006-05-11,24.387,24.667,24.247,24.52,393300,0
2006-05-12,24.56,24.633,24.28,24.44,360750,0
2006-05-15,24.4,24.727,24.293,24.613,251700,0
2006-05-16,24.68,25.407,24.613,25.227,204300,0
2006-05-17,25.093,25.6,24.747,25.373,203250,0
2006-05-18,25.367,25.52,24.787,24.787,258150,0
2006-05-19,24.793,25.153,24.433,24.94,251850,0
2006-05-22,24.873,25.133,24.44,24.827,513450,0
2006-05-23,24.993,25.247,24.387,24.42,339450,0
2006-05-24,24.487,24.667,23.267,23.82,414000,0
2006-05-25,24.087,24.407,23.84,24.147,323850,0
2006-05-26,24.28,25.16,24.2,24.833,261150,0
2006-05-30,24.833,25.5,24.8,25.1,483300,0
2006-05-31,25.167,25.9,24.933,25.213,484350,0
2006-06-01,25.213,26.093,25.207,25.933,392850,0
2006-06-02,26.033,26.52,25.707,26.2,368550,0
2006-06-05,26.193,26.193,25,25.12,354150,0
2006-06-06,25.12,25.387,24.967,25.207,378000,0
2006-06-07,25.207,25.667,24.873,25.227,474000,0
2006-06-08,25.227,25.813,24.873,25.213,379650,0
2006-06-09,25.22,25.22,24.76,24.973,287850,0
2006-06-12,24.94,25.193,24.46,24.553,277500,0
2006-06-13,24.507,24.667,24.087,24.347,391500,0
2006-06-14,24.34,24.56,24.187,24.313,423150,0
2006-06-15,24.633,24.8,24.067,24.533,382050,0
2006-06-16,24.533,24.54,24.133,24.193,368850,0
2006-06-19,24.2,24.833,24.06,24.507,303900,0
2006-06-20,24.573,24.7,24.033,24.2,294450,0
2006-06-21,24.14,24.36,23.4,23.6,469500,0
2006-06-22,23.647,23.833,23.173,23.46,352200,0
2006-06-23,23.413,24.26,23.2,24.093,346050,0
2006-06-26,24.133,24.167,23.807,23.96,191250,0
2006-06-27,24.093,24.167,23.427,23.673,275550,0
2006-06-28,23.807,24.133,23.373,24.02,249900,0
2006-06-29,24.133,25.533,24.12,25.447,347250,0
2006-06-30,25.447,25.82,25.267,25.367,351600,0
2006-07-03,25.38,25.44,24.753,24.76,138750,0
2006-07-05,24.64,25.247,24.5,25.08,170850,0
2006-07-06,25.087,26.26,25.087,25.607,197100,0
2006-07-07,25.54,25.553,24.767,24.867,153900,0
2006-07-10,24.887,25.053,24.607,24.833,225300,0
2006-07-11,24.833,25.027,24.433,25.013,272100,0
2006-07-12,25.033,25.547,24.947,25.233,269100,0
2006-07-13,25.133,25.293,24.873,25.167,269100,0
2006-07-14,25.3,25.653,25,25.113,248250,0
2006-07-17,25.113,25.827,24.533,24.533,335250,0
2006-07-18,23.12,23.12,21.067,21.167,1261200,0
2006-07-19,21.227,21.6,20.893,21.193,769350,0
2006-07-20,21.267,21.533,20.807,20.813,394950,0
2006-07-21,20.813,21.367,20.733,21.153,385200,0
2006-07-24,21.32,22.127,21.147,21.973,326550,0
2006-07-25,22,22.56,21.733,22.167,446400,0
2006-07-26,22.16,22.933,22.007,22.713,388050,0
2006-07-27,22.6,22.653,21.62,21.747,402150,0
2006-07-28,21.867,22.407,21.333,21.947,467400,0
2006-07-31,21.78,22.3,21.68,22.093,204900,0
2006-08-01,22.227,22.98,22.207,22.773,316800,0
2006-08-02,24.667,24.667,23.6,24,1081050,0
2006-08-03,24,24.8,24,24.253,578250,0
2006-08-04,24.267,24.813,23.813,23.993,343500,0
2006-08-07,23.467,24.02,23.373,23.687,312450,0
2006-08-08,23.753,23.98,23.347,23.52,251550,0
2006-08-09,23.587,23.98,23.02,23.067,233850,0
2006-08-10,23.067,24.273,23.033,23.98,282750,0
2006-08-11,23.98,23.993,23.36,23.547,165750,0
2006-08-14,23.613,24.093,23.32,23.48,115050,0
2006-08-15,23.613,23.84,23.307,23.513,207750,0
2006-08-16,23.58,24.153,23.58,23.967,310500,0
2006-08-17,23.98,24.067,23.733,23.8,239700,0
2006-08-18,23.9,23.987,23.687,23.9,214950,0
2006-08-21,23.8,24.013,23.8,23.887,147000,0
2006-08-22,23.82,24.153,23.807,23.853,282150,0
2006-08-23,23.9,24.287,23.9,24.147,375900,0
2006-08-24,24.147,25.18,24.053,24.947,462300,0
2006-08-25,24.833,25.067,24.42,24.44,394200,0
2006-08-28,24.433,24.507,24.1,24.347,400650,0
2006-08-29,24.4,24.98,24.347,24.947,265050,0
2006-08-30,24.9,25.14,24.513,24.673,584400,0
2006-08-31,24.733,25.16,24.693,24.693,326700,0
2006-09-01,24.76,24.76,24.42,24.667,166050,0
2006-09-05,24.673,25.293,24.667,25.107,379200,0
2006-09-06,24.973,24.973,24.333,24.367,190500,0
2006-09-07,24.347,24.62,24.067,24.333,343950,0
2006-09-08,24.333,24.747,24.28,24.347,293700,0
2006-09-11,24.213,24.52,24.033,24.333,256800,0
2006-09-12,24.333,24.8,24.287,24.68,209850,0
2006-09-13,24.813,24.86,24.247,24.693,344100,0
2006-09-14,24.627,25.073,24.553,25.02,212850,0
2006-09-15,25.2,25.473,25.053,25.32,406050,0
2006-09-18,25.253,25.393,24.7,24.833,288600,0
2006-09-19,24.833,24.833,24.213,24.4,206550,0
2006-09-20,24.4,24.693,24.267,24.287,333900,0
2006-09-21,24.287,24.287,23.5,23.687,401700,0
2006-09-22,23.6,23.6,22.427,23,487050,0
2006-09-25,22.9,23.587,22.9,23.467,315300,0
2006-09-26,23.473,23.887,23.267,23.807,541350,0
2006-09-27,23.8,24.06,23.567,23.893,231750,0
2006-09-28,23.987,24.26,23.76,23.967,334500,0
2006-09-29,23.973,24.067,23.553,23.573,226800,0
2006-10-02,23.5,23.7,22.913,23.247,315900,0
2006-10-03,23.3,24.207,23.233,23.6,256950,0
2006-10-04,23.6,23.607,23.167,23.38,284550,0
2006-10-05,23.333,24.107,23.193,24.04,181200,0
2006-10-06,24,24.06,23.44,23.533,185400,0
2006-10-09,23.707,23.987,23.6,23.727,237900,0
2006-10-10,23.727,23.753,23.407,23.727,275250,0
2006-10-11,23.727,24.327,23.727,24.267,395400,0
2006-10-12,24.267,24.553,23.867,24.253,354300,0
2006-10-13,24.313,24.367,24.08,24.2,213150,0
2006-10-16,24.127,24.44,23.973,24.393,187500,0
2006-10-17,24.327,25.22,24.307,24.88,420000,0
2006-10-18,25.233,25.647,25.047,25.48,266250,0
2006-10-19,25.487,25.487,24.6,24.7,467550,0
2006-10-20,24.833,25.46,24.76,25.127,595200,0
2006-10-23,24.993,25.313,24.793,25.013,279750,0
2006-10-24,25.667,26.113,25.48,26.067,766050,0
2006-10-25,26.033,26.293,25.187,25.36,315300,0
2006-10-26,26,26.207,25.647,25.947,260400,0
2006-10-27,25.947,27.5,25.833,27.107,819600,0
2006-10-30,27.027,27.027,26.227,26.367,310050,0
2006-10-31,26.267,26.467,26.02,26.153,588450,0
2006-11-01,26.32,26.513,25.147,25.147,440850,0
2006-11-02,25.467,26.147,25.327,25.68,437700,0
2006-11-03,25.733,25.853,25.167,25.34,304500,0
2006-11-06,25.433,26.287,25.273,26.18,546450,0
2006-11-07,26.08,26.147,25.7,26.053,347250,0
2006-11-08,25.467,25.467,23.133,23.24,1921950,0
2006-11-09,23.367,23.4,22.36,22.447,1165200,0
2006-11-10,23,23.407,21.887,22.14,792750,0
2006-11-13,22.667,22.693,22.207,22.487,724950,0
2006-11-14,22.467,23.067,22.453,23.007,609600,0
2006-11-15,23,23.107,22.653,22.727,444900,0
2006-11-16,22.693,22.733,22.46,22.533,356250,0
2006-11-17,22.533,22.72,22.24,22.673,390900,0
2006-11-20,22.533,22.587,21.96,22.24,609000,0
2006-11-21,22.247,22.44,22.08,22.407,470100,0
2006-11-22,22.407,22.58,22.307,22.367,244800,0
2006-11-24,22.347,22.567,22.333,22.493,90150,0
2006-11-27,22.413,22.54,22.26,22.333,568350,0
2006-11-28,22.34,22.667,22.24,22.667,471450,0
2006-11-29,22.667,22.733,21.887,22.04,414300,0
2006-11-30,22.067,22.867,22.067,22.66,372750,0
2006-12-01,22.667,22.76,21.953,22.307,465750,0
2006-12-04,22.427,22.9,22.4,22.72,282600,0
2006-12-05,22.72,22.767,22.2,22.5,551550,0
2006-12-06,22.533,23.067,22.513,22.667,390300,0
2006-12-07,22.647,22.747,22.32,22.44,418200,0
2006-12-08,22.467,22.647,22.207,22.56,164400,0
2006-12-11,22.667,22.893,22.527,22.607,329850,0
2006-12-12,22.647,22.78,22.267,22.387,287400,0
2006-12-13,22.393,22.54,22.147,22.22,242400,0
2006-12-14,22.2,22.267,21.613,21.633,416400,0
2006-12-15,21.693,21.967,21.613,21.653,240750,0
2006-12-18,21.74,22.013,21.667,21.687,171900,0
2006-12-19,21.553,22.073,21.347,21.847,264300,0
2006-12-20,21.947,22.053,21.86,21.9,114900,0
2006-12-21,21.833,22.133,21.72,21.76,115950,0
2006-12-22,21.833,22.06,21.76,21.967,181500,0
2006-12-26,21.9,22.027,21.773,21.98,117750,0
2006-12-27,21.987,22.26,21.793,22.067,264450,0
2006-12-28,22,22.167,21.873,22.073,120750,0
2006-12-29,22.027,22.06,21.533,21.673,105150,0
2007-01-03,21.807,22.573,21.753,22.36,280950,0
2007-01-04,22.333,22.333,21.807,22.167,227100,0
2007-01-05,22.133,22.433,22.067,22.1,252000,0
2007-01-08,22.133,22.133,21.467,21.587,313350,0
2007-01-09,22,22.733,22,22.607,642600,0
2007-01-10,22.5,22.76,22.047,22.66,367800,0
2007-01-11,22.633,23,22.633,22.867,468600,0
2007-01-12,22.9,23.093,22.833,22.9,243750,0
2007-01-16,22.907,23.173,22.787,23.013,257550,0
2007-01-17,23.033,23.053,22.52,22.593,721200,0
2007-01-18,22.6,22.6,19.253,20.767,1423050,0
2007-01-19,20.773,21.36,20.773,21.267,351900,0
2007-01-22,21.3,21.393,20.8,20.907,530100,0
2007-01-23,20.907,21.267,20.773,21.1,190650,0
2007-01-24,21.1,21.353,21.047,21.167,199650,0
2007-01-25,21.107,21.26,21,21.027,292200,0
2007-01-26,21.027,21.133,20.807,21,309150,0
2007-01-29,20.927,20.927,20.193,20.287,491100,0
2007-01-30,20.367,20.767,20.367,20.613,379650,0
2007-01-31,20.567,20.753,20.493,20.553,174750,0
2007-02-01,20.6,20.807,20.5,20.667,266850,0
2007-02-02,20.607,20.78,20.28,20.3,292800,0
2007-02-05,20.24,20.607,20.24,20.54,369150,0
2007-02-06,20.56,20.687,20.253,20.613,166350,0
2007-02-07,20.567,20.653,20.187,20.327,367200,0
2007-02-08,20.327,20.333,20.2,20.253,208650,0
2007-02-09,20.207,20.347,20,20.047,323250,0
2007-02-12,20.047,20.18,19.76,19.847,619035,0
2007-02-13,19.847,20.293,19.847,20.187,409650,0
2007-02-14,20.193,20.76,20.187,20.327,384600,0
2007-02-15,20.4,20.74,20.267,20.593,235500,0
2007-02-16,20.6,21.013,20.433,20.993,253350,0
2007-02-20,20.887,20.887,20.307,20.673,379950,0
2007-02-21,20.533,21.067,20.533,21.04,426300,0
2007-02-22,21.053,21.153,20.907,21.153,240750,0
2007-02-23,21.08,21.213,20.813,21.033,182100,0
2007-02-26,21.14,21.14,20.827,21,341331,0
2007-02-27,20.833,21.06,20.44,20.767,765300,0
2007-02-28,20.733,21.047,20.333,20.773,562050,0
2007-03-01,20.607,21.127,20.213,20.88,637847,0
2007-03-02,20.86,21.067,20.713,20.747,473850,0
2007-03-05,21.347,21.347,20.273,20.567,590550,0
2007-03-06,20.733,21.32,20.733,21.167,454350,0
2007-03-07,21.133,21.133,20.92,20.953,295200,0
2007-03-08,21.067,21.113,20.653,20.753,288300,0
2007-03-09,20.853,20.947,20.407,20.567,203850,0
2007-03-12,20.833,20.913,20.533,20.833,211050,0
2007-03-13,20.747,20.9,20.453,20.5,148350,0
2007-03-14,20.413,20.513,20.147,20.387,173850,0
2007-03-15,20.333,20.433,20.253,20.407,197550,0
2007-03-16,20.407,20.7,20.26,20.26,266550,0
2007-03-19,20.353,20.587,20.267,20.487,170400,0
2007-03-20,20.487,20.787,20.367,20.7,561600,0
2007-03-21,20.8,21.2,20.56,21.167,158100,0
2007-03-22,21.193,21.193,20.613,20.78,375750,0
2007-03-23,20.793,20.867,20.707,20.767,178800,0
2007-03-26,20.78,20.787,20.427,20.547,320250,0
2007-03-27,20.553,20.553,20.327,20.473,259800,0
2007-03-28,20.407,20.407,20.113,20.147,165000,0
2007-03-29,20.2,20.2,19.54,19.9,403950,0
2007-03-30,19.927,20.493,19.927,20.393,296250,0
2007-04-02,20.367,20.767,20.347,20.72,132150,0
2007-04-03,20.767,21.073,20.767,20.993,179700,0
2007-04-04,20.96,21.113,20.673,21.073,160650,0
2007-04-05,21.073,21.3,21.073,21.18,218100,0
2007-04-09,21.267,21.58,21.16,21.52,502950,0
2007-04-10,21.5,21.993,21.413,21.92,318150,0
2007-04-11,21.973,22.447,21.78,22.213,438000,0
2007-04-12,22.147,22.3,22.053,22.233,332100,0
2007-04-13,22.233,22.493,22.127,22.46,381300,0
2007-04-16,22.427,22.58,22.193,22.467,250950,0
2007-04-17,22.447,22.653,22.36,22.413,250500,0
2007-04-18,22.307,22.527,22.227,22.267,189600,0
2007-04-19,22.1,22.513,22.033,22.413,200400,0
2007-04-20,22.64,23.28,22.64,23.067,307200,0
2007-04-23,23.007,23.133,22.807,22.9,584550,0
2007-04-24,22.873,23,22.48,22.64,528000,0
2007-04-25,22.573,22.58,21.607,21.96,1196400,0
2007-04-26,22,22.133,21.56,21.647,484350,0
2007-04-27,21.66,21.667,20.827,21.12,555600,0
2007-04-30,20,20.647,19.88,20.147,869700,0
2007-05-01,20.107,20.3,19.147,19.8,614100,0
2007-05-02,21.553,22.84,20.813,21.893,1925970,0
2007-05-03,21.973,22.253,21.527,21.693,561900,0
2007-05-04,21.773,21.78,21.3,21.407,275850,0
2007-05-07,21.433,21.98,21.433,21.893,299100,0
2007-05-08,21.993,22.12,21.747,21.833,592800,0
2007-05-09,21.807,21.9,21.653,21.773,200250,0
2007-05-10,21.64,21.82,21.427,21.473,162150,0
2007-05-11,21.573,21.64,21.413,21.513,171750,0
2007-05-14,21.513,21.58,21.333,21.493,205050,0
2007-05-15,21.407,21.587,21.36,21.5,232050,0
2007-05-16,21.633,21.813,21.427,21.62,234600,0
2007-05-17,21.607,21.607,21.287,21.44,403800,0
2007-05-18,21.44,21.473,21.04,21.407,217050,0
2007-05-21,21.34,21.647,21.207,21.567,189600,0
2007-05-22,21.533,21.84,21.433,21.707,114300,0
2007-05-23,21.707,21.767,21.407,21.42,111150,0
2007-05-24,21.367,21.367,20.94,21.04,180750,0
2007-05-25,21.153,21.327,21.04,21.167,184050,0
2007-05-29,21.233,21.5,21.193,21.34,168750,0
2007-05-30,21.267,21.347,21.093,21.167,78450,0
2007-05-31,21.233,21.413,21.213,21.313,183750,0
2007-06-01,21.333,21.8,21.253,21.587,166050,0
2007-06-04,21.593,21.673,21.333,21.34,103650,0
2007-06-05,21.313,21.42,21.047,21.207,101850,0
2007-06-06,21.127,21.127,20.833,20.973,165600,0
2007-06-07,21.793,21.793,20.62,20.647,285600,0
2007-06-08,20.647,20.893,20.613,20.673,151350,0
2007-06-11,20.58,20.58,20.287,20.393,164550,0
2007-06-12,20.267,20.907,20.267,20.827,288600,0
2007-06-13,21.027,21.127,20.547,20.793,263250,0
2007-06-14,20.733,20.793,20.347,20.487,235350,0
2007-06-15,20.733,21.1,20.133,20.627,288450,0
2007-06-18,20.713,21.18,20.36,20.467,139650,0
2007-06-19,20.453,20.453,20.027,20.167,179400,0
2007-06-20,20.267,20.56,20.213,20.253,180000,0
2007-06-21,20.207,20.733,20.18,20.7,260250,0
2007-06-22,20.7,20.733,20.327,20.327,736800,0
2007-06-25,20.333,20.5,20.267,20.293,438750,0
2007-06-26,20.407,20.613,20.2,20.287,522300,0
2007-06-27,20.3,20.48,20.267,20.313,279150,0
2007-06-28,20.333,20.5,20.3,20.393,220050,0
2007-06-29,20.467,20.74,20.333,20.347,325800,0
2007-07-02,20.367,20.913,20.34,20.8,212700,0
2007-07-03,20.8,20.867,20.56,20.727,120000,0
2007-07-05,20.727,21.06,20.6,21.013,205650,0
2007-07-06,20.933,20.987,20.7,20.893,194550,0
2007-07-09,20.893,21.007,20.687,20.993,234900,0
2007-07-10,20.833,20.867,20.62,20.687,263400,0
2007-07-11,20.727,21.1,20.667,20.747,184050,0
2007-07-12,20.747,21.22,20.747,21.187,257400,0
2007-07-13,21.173,21.313,21.027,21.267,143700,0
2007-07-16,21.267,21.327,20.88,21.007,319350,0
2007-07-17,20.987,21.233,20.86,21.1,158100,0
2007-07-18,21.247,21.333,20.94,21.333,298950,0
2007-07-19,21.333,21.413,20.867,21.387,310200,0
2007-07-20,21.34,21.5,21.147,21.38,347100,0
2007-07-23,21.34,21.347,21.053,21.2,326400,0
2007-07-24,21.2,21.467,21.013,21.2,263400,0
2007-07-25,21.2,21.32,20.973,21.16,429900,0
2007-07-26,21.167,21.447,20.927,21.18,287850,0
2007-07-27,21.2,21.287,20.9,21.04,348450,0
2007-07-30,21.067,21.493,20.707,20.9,288900,0
2007-07-31,21,21.467,20.833,20.927,572850,0
2007-08-01,20.887,21.54,20.733,21.527,568500,0
2007-08-02,21.633,21.94,21.373,21.787,364050,0
2007-08-03,21.9,23.333,21.84,22.753,979650,0
2007-08-06,22.773,22.907,22.033,22.34,720900,0
2007-08-07,22.3,22.487,21.7,21.82,687000,0
2007-08-08,21.94,22.32,18.767,20.667,1826250,0
2007-08-09,20.667,22.073,18.933,20.967,1694400,0
2007-08-10,20.767,23.32,19.18,21.6,1505250,0
2007-08-13,21.933,23.08,21.567,22.193,621750,0
2007-08-14,22.193,22.613,22.067,22.113,248550,0
2007-08-15,22.113,22.64,21.66,21.72,361050,0
2007-08-16,21.733,22.133,21.267,21.833,499200,0
2007-08-17,22.587,22.667,21.347,21.44,521400,0
2007-08-20,21.513,22.38,21.447,22.273,299850,0
2007-08-21,22.147,22.693,22.147,22.3,311550,0
2007-08-22,22.433,22.84,22.433,22.653,345000,0
2007-08-23,22.713,22.833,22.387,22.5,286050,0
2007-08-24,22.553,22.907,22.513,22.867,449850,0
2007-08-27,22.76,22.96,22.56,22.887,284400,0
2007-08-28,22.807,23,22.447,22.48,154950,0
2007-08-29,22.66,23.007,22.467,23.007,250500,0
2007-08-30,22.827,23.2,22.713,23.047,193050,0
2007-08-31,23.287,23.313,22.62,22.7,167100,0
2007-09-04,22.733,23.7,22.733,23.68,475800,0
2007-09-05,23.5,23.5,22.94,23.227,262200,0
2007-09-06,23.373,23.753,23.24,23.673,205200,0
2007-09-07,23.453,23.66,23.273,23.66,248550,0
2007-09-10,23.8,24.44,23.12,23.753,210750,0
2007-09-11,23.927,24.233,23.66,24.1,346350,0
2007-09-12,24.733,25.607,24.207,24.373,731400,0
2007-09-13,24.533,24.653,23.9,24.08,239700,0
2007-09-14,24,24.427,23.947,24.273,247050,0
2007-09-17,24.28,24.387,23.973,24.367,203100,0
2007-09-18,24.4,25.327,24.04,24.9,279900,0
2007-09-19,24.98,25.42,24.867,25.307,329400,0
2007-09-20,24.033,24.333,23.94,24.067,454800,0
2007-09-21,24.22,24.413,24.113,24.38,240900,0
2007-09-24,24.353,24.687,24.267,24.38,117900,0
2007-09-25,24.333,24.42,24.073,24.293,187050,0
2007-09-26,24.46,24.747,24.08,24.3,361050,0
2007-09-27,24.367,24.753,24.267,24.447,155850,0
2007-09-28,24.447,24.52,24.14,24.18,237150,0
2007-10-01,24.313,24.967,24.173,24.433,310500,0
2007-10-02,24.547,24.767,24.367,24.593,226950,0
2007-10-03,24.5,24.593,24.08,24.127,308100,0
2007-10-04,23.333,23.44,22.673,23.007,2956800,0
2007-10-05,23.167,23.547,23.02,23.16,2145750,0
2007-10-08,23.147,23.273,23,23.153,608400,0
2007-10-09,23.14,23.273,23.12,23.193,879000,0
2007-10-10,23.227,23.28,22.98,23.1,667350,0
2007-10-11,23.933,23.933,23.373,23.48,1081500,0
2007-10-12,23.467,23.733,23.427,23.733,2132550,0
2007-10-15,23.653,23.66,23.173,23.4,447900,0
2007-10-16,23.333,23.793,23.333,23.727,773850,0
2007-10-17,24.24,24.24,23.707,23.947,482400,0
2007-10-18,23.987,24.527,23.867,24.28,920100,0
2007-10-19,24.24,24.527,24.133,24.187,175050,0
2007-10-22,24.013,24.567,23.893,24.567,441000,0
2007-10-23,24.767,25.267,24.513,25.207,474300,0
2007-10-24,25.067,25.1,23.653,23.9,629850,0
2007-10-25,23.933,25.747,23.78,25.333,1091850,0
2007-10-26,25.7,25.7,24.807,25.1,558450,0
2007-10-29,25.28,25.327,24.68,24.687,248700,0
2007-10-30,24.813,25.2,24.713,25.107,253050,0
2007-10-31,25.307,25.58,24.747,25.407,551850,0
2007-11-01,25.273,25.547,25.013,25.4,873750,0
2007-11-02,26.667,27.473,25.72,25.853,1578000,0
2007-11-05,25.38,26.193,25.207,25.953,500550,0
2007-11-06,25.827,26.14,25.687,26.02,427650,0
2007-11-07,25.853,26.173,25.567,25.567,247050,0
2007-11-08,25.893,26.993,25.747,26.887,639600,0
2007-11-09,26.947,27.22,26.467,26.58,857550,0
2007-11-12,26.733,27.4,26.52,26.787,695700,0
2007-11-13,27.093,27.093,26.413,26.647,208650,0
2007-11-14,26.72,26.773,26.333,26.467,195300,0
2007-11-15,26.44,27.113,26.253,26.947,243600,0
2007-11-16,26.813,27.093,26.3,26.713,489750,0
2007-11-19,26.48,27.027,26.173,26.98,313200,0
2007-11-20,26.8,27.027,26.187,26.46,368400,0
2007-11-21,26.36,26.373,25.66,26,215700,0
2007-11-23,26.373,26.427,26.107,26.293,118200,0
2007-11-26,26.333,26.433,26.033,26.213,266850,0
2007-11-27,26.187,26.187,25.18,25.687,458850,0
2007-11-28,25.687,25.973,25.3,25.48,580050,0
2007-11-29,25.487,25.9,25.34,25.74,455250,0
2007-11-30,26.033,26.033,24.807,24.993,375150,0
2007-12-03,24.993,25.547,24.873,25.22,446550,0
2007-12-04,25.087,25.653,24.92,25.573,912150,0
2007-12-05,25.793,25.793,24.727,25.24,731250,0
2007-12-06,25.24,25.913,25.153,25.393,248250,0
2007-12-07,25.453,25.667,25.353,25.58,186750,0
2007-12-10,25.58,25.9,25.467,25.807,201750,0
2007-12-11,25.867,25.867,25.113,25.433,209550,0
2007-12-12,25.807,25.847,25.02,25.107,273000,0
2007-12-13,25.18,25.793,25.073,25.593,157350,0
2007-12-14,25.687,25.947,25.493,25.733,224100,0
2007-12-17,25.46,26.08,25.46,26,219000,0
2007-12-18,25.96,26.72,25.873,26.553,335400,0
2007-12-19,26.62,26.987,26.393,26.667,393150,0
2007-12-20,26.82,27.027,26.14,26.547,266700,0
2007-12-21,27.093,27.093,26.3,26.4,469305,0
2007-12-24,26.607,27.367,26.213,27.22,271692,0
2007-12-26,27.207,27.207,26.647,27.087,118500,0
2007-12-27,26.82,26.82,25.907,26.033,214350,0
2007-12-28,26.06,26.333,25.733,25.913,102300,0
2007-12-31,25.733,25.953,25.3,25.8,136050,0
2008-01-02,25.667,25.987,25.307,25.573,143700,0
2008-01-03,25.62,26,25.54,25.733,244500,0
2008-01-04,25.54,25.573,24.573,24.893,439800,0
2008-01-07,24.913,25.253,24.6,24.807,271050,0
2008-01-08,24.767,26.413,24.68,26.3,460200,0
2008-01-09,26.193,26.48,25.84,26.327,392031,0
2008-01-10,26.327,26.653,25.927,26.033,321300,0
2008-01-11,25.833,26.407,25.533,25.553,349650,0
2008-01-14,25.713,25.713,24.84,25.22,479850,0
2008-01-15,25.173,26.64,25.173,26,614400,0
2008-01-16,25.853,26.547,25.627,25.7,529950,0
2008-01-17,25.773,25.773,24.78,24.78,394950,0
2008-01-18,24.753,25.113,24.14,24.393,626100,0
2008-01-22,23.513,29.96,23.513,24.447,769331,0
2008-01-23,24.467,24.707,23.473,23.9,1174500,0
2008-01-24,24.16,24.28,23.653,24.1,358194,0
2008-01-25,24.36,24.873,23.573,23.573,550200,0
2008-01-28,22.5,22.98,22.167,22.86,988674,0
2008-01-29,22.947,23.327,22.353,22.467,442535,0
2008-01-30,22.453,23,22.247,22.687,364380,0
2008-01-31,22.36,22.853,22.34,22.74,272582,0
2008-02-01,22.78,23.067,22.633,23,203250,0
2008-02-04,22.94,23.14,22.573,22.847,228600,0
2008-02-05,22.5,23.327,22.5,22.607,211800,0
2008-02-06,22.767,23.3,22.667,23.18,366750,0
2008-02-07,22.933,23.607,22.533,23.293,426600,0
2008-02-08,23.147,23.147,22.26,22.34,388289,0
2008-02-11,22.32,22.6,21.547,22.373,278604,0
2008-02-12,22.527,22.647,22.093,22.193,196800,0
2008-02-13,22.187,22.367,21.513,22.367,645150,0
2008-02-14,23.073,24.393,22.66,23.467,1070522,0
2008-02-15,23.587,23.667,23.213,23.287,404895,0
2008-02-19,23.553,23.78,23.307,23.36,223634,0
2008-02-20,23.333,23.66,23.113,23.42,632250,0
2008-02-21,23.5,23.593,23.053,23.287,267750,0
2008-02-22,23.267,23.267,21.947,22.2,697500,0
2008-02-25,22.273,22.887,22.187,22.727,258450,0
2008-02-26,22.667,23.147,22.627,22.967,870450,0
2008-02-27,22.727,23.06,22.513,22.807,562200,0
2008-02-28,22.753,22.893,22.24,22.48,611160,0
2008-02-29,22.467,22.493,20.98,21.1,772674,0
2008-03-03,21.18,21.247,20.747,21.007,321300,0
2008-03-04,21.007,21.487,20.467,20.607,1068038,0
2008-03-05,20.6,21.047,20.447,20.567,281250,0
2008-03-06,20.493,20.653,19.567,19.7,485550,0
2008-03-07,19.7,20.007,19.247,19.433,466653,0
2008-03-10,19.407,19.6,19.273,19.353,505050,0
2008-03-11,18,18,16.213,16.667,2127450,0
2008-03-12,15.947,17.647,15.793,16.987,1291950,0
2008-03-13,16.833,18.067,16.733,18.067,579150,0
2008-03-14,18.113,18.153,17.687,17.967,1361850,0
2008-03-17,17.427,17.9,17.333,17.733,599400,0
2008-03-18,17.573,17.993,17.573,17.867,671250,0
2008-03-19,17.967,17.987,16.2,16.573,1727925,0
2008-03-20,16.747,16.973,16.2,16.693,1396200,0
2008-03-24,16.693,16.833,16.187,16.3,1247250,0
2008-03-25,16.133,16.367,15.633,16.293,1096682,0
2008-03-26,16.067,16.733,16.007,16.627,419250,0
2008-03-27,16.633,16.813,16.08,16.16,664650,0
2008-03-28,16,16.193,15.8,16.027,721880,0
2008-03-31,15.953,16.527,15.887,16.28,491475,0
2008-04-01,17.36,17.36,16.407,16.567,549450,0
2008-04-02,16.467,16.5,15.827,16.113,526688,0
2008-04-03,15.913,16.607,15.913,16.04,406950,0
2008-04-04,16.22,16.253,15.667,15.7,480900,0
2008-04-07,15.873,16.18,15.84,16.1,512100,0
2008-04-08,16.067,16.5,15.84,16.467,586734,0
2008-04-09,16.387,16.493,15.94,15.987,497700,0
2008-04-10,15.833,15.927,15.513,15.64,398700,0
2008-04-11,15.407,16.433,15.12,15.693,1245150,0
2008-04-14,15.833,16.067,15.653,15.733,622878,0
2008-04-15,15.807,15.907,15.407,15.447,544011,0
2008-04-16,15.533,16.207,15.433,16.047,829014,0
2008-04-17,15.833,16.467,15.767,16.353,484866,0
2008-04-18,16.54,17.013,16.347,16.98,602307,0
2008-04-21,16.873,17.1,16.487,16.6,483681,0
2008-04-22,16.373,16.373,15.127,15.393,1165007,0
2008-04-23,15.453,16.093,15.367,16.06,448068,0
2008-04-24,16.06,16.06,15.227,15.347,637502,0
2008-04-25,15.473,15.953,15.193,15.833,513399,0
2008-04-28,15.607,15.927,15.307,15.473,936618,0
2008-04-29,15.4,15.74,15.34,15.673,630504,0
2008-04-30,16.933,17.54,16.16,16.553,1516053,0
2008-05-01,16.6,16.6,15.6,16.02,750683,0
2008-05-02,16.06,16.267,15.94,16.167,574755,0
2008-05-05,16.073,16.18,15.6,16.147,1058528,0
2008-05-06,16.147,16.547,15.993,16.347,521198,0
2008-05-07,16.307,16.653,16.267,16.413,371093,0
2008-05-08,16.48,16.693,16.413,16.593,340238,0
2008-05-09,16.367,16.887,16.367,16.827,358868,0
2008-05-12,16.9,16.933,16.427,16.9,328248,0
2008-05-13,17,17.093,16.76,16.853,448116,0
2008-05-14,16.913,17.013,16.52,16.673,652257,0
2008-05-15,16.707,17.367,16.707,17.3,455030,0
2008-05-16,17.327,17.433,16.973,17.387,382497,0
2008-05-19,17.367,18.027,17.2,17.687,373226,0
2008-05-20,17.52,17.853,17.393,17.513,251840,0
2008-05-21,17.647,18.5,17.387,18.06,324564,0
2008-05-22,18.087,18.213,17.813,17.9,323171,0
2008-05-23,18,18,17.693,17.853,164945,0
2008-05-27,17.9,18.36,17.627,18.34,275285,0
2008-05-28,18.46,18.54,17.74,17.967,243144,0
2008-05-29,18.007,19.087,17.72,18.967,555939,0
2008-05-30,19.287,20.107,19.233,20.107,798738,0
2008-06-02,20.02,20.333,19.273,19.36,557730,0
2008-06-03,19.553,19.767,19.313,19.313,754031,0
2008-06-04,19.313,19.34,19.053,19.127,446831,0
2008-06-05,19.14,19.467,19.06,19.22,396315,0
2008-06-06,19.18,19.307,18.827,19.173,364802,0
2008-06-09,19.06,19.093,18.853,18.947,236951,0
2008-06-10,18.7,19.18,18.62,18.887,530400,0
2008-06-11,18.613,18.7,18.327,18.48,534401,0
2008-06-12,18.5,18.633,18.327,18.427,486488,0
2008-06-13,18.493,18.493,17.88,18.32,433187,0
2008-06-16,18.467,18.813,18.44,18.707,517953,0
2008-06-17,18.8,19.067,18.533,18.693,413114,0
2008-06-18,18.647,18.933,18.62,18.713,330861,0
2008-06-19,17.893,17.987,16.933,17.373,1155815,0
2008-06-20,17.8,18,17.193,17.6,720170,0
2008-06-23,17.667,17.68,17.2,17.247,275295,0
2008-06-24,17.1,17.247,16.827,16.873,266693,0
2008-06-25,16.807,17.1,16.64,16.913,254702,0
2008-06-26,16.673,17.033,16.547,16.627,615092,0
2008-06-27,16.633,16.9,16.387,16.58,439980,0
2008-06-30,16.34,16.713,16.207,16.227,271250,0
2008-07-01,16.127,16.727,16.107,16.453,298011,0
2008-07-02,16.76,16.9,16.453,16.607,303612,0
2008-07-03,16.58,16.653,16.16,16.42,257339,0
2008-07-07,16.56,16.78,16.287,16.487,203319,0
2008-07-08,16.413,16.713,16.133,16.673,605897,0
2008-07-09,16.887,16.933,16.273,16.513,289797,0
2008-07-10,16.053,16.573,16.053,16.553,263360,0
2008-07-11,16.467,16.967,16.28,16.913,294368,0
2008-07-14,17.087,17.18,16.527,16.853,170910,0
2008-07-15,16.667,17.06,16.327,16.72,315227,0
2008-07-16,16.613,16.94,16.527,16.913,226602,0
2008-07-17,17.053,17.353,16.827,17.147,377627,0
2008-07-18,17.147,17.393,17.033,17.127,221685,0
2008-07-21,17.26,17.347,16.927,17.107,360299,0
2008-07-22,17.173,17.84,17.16,17.673,716399,0
2008-07-23,17.767,18.953,17.753,18.787,1271831,0
2008-07-24,19.6,20.38,18.7,19.973,1276274,0
2008-07-25,19.9,20.12,19.82,19.973,585591,0
2008-07-28,19.987,20.667,19.52,19.7,328227,0
2008-07-29,19.787,20,19.52,19.96,259044,0
2008-07-30,19.88,20.667,19.46,19.68,351354,0
2008-07-31,19.567,20.16,19.553,19.893,266660,0
2008-08-01,19.813,20.26,19.793,20.133,380927,0
2008-08-04,20.14,20.253,19.927,20,400892,0
2008-08-05,20.08,21.02,20.08,20.92,538998,0
2008-08-06,20.867,21.187,20.667,20.96,226376,0
2008-08-07,21.04,21.387,20.88,20.953,445854,0
2008-08-08,20.94,21.467,20.94,21.247,352277,0
2008-08-11,21.287,21.513,21.1,21.32,385512,0
2008-08-12,21.34,21.42,20.913,21.133,477779,0
2008-08-13,20.947,21.86,20.947,21.727,623859,0
2008-08-14,21.647,21.807,21.373,21.467,303504,0
2008-08-15,21.54,21.947,21.193,21.32,266189,0
2008-08-18,21.273,21.613,21.133,21.207,202473,0
2008-08-19,21.073,21.2,20.607,20.9,155894,0
2008-08-20,20.9,21.18,20.633,20.7,189636,0
2008-08-21,20.713,21.713,20.713,21.18,298961,0
2008-08-22,21.233,21.427,21.013,21.273,214578,0
2008-08-25,21.347,21.347,20.467,20.733,232244,0
2008-08-26,20.7,21.2,20.553,20.94,149313,0
2008-08-27,20.9,20.993,20.513,20.827,173996,0
2008-08-28,20.793,21.1,20.493,21.02,153378,0
2008-08-29,21.033,21.24,20.933,20.98,135587,0
2008-09-02,21.153,21.84,21.153,21.453,269814,0
2008-09-03,21.407,22.36,21.347,22.187,622286,0
2008-09-04,22.233,22.347,21.347,21.7,365279,0
2008-09-05,21.7,21.7,21.02,21.433,253868,0
2008-09-08,21.9,22.167,21.413,21.553,211793,0
2008-09-09,21.6,22.207,21.5,21.693,310596,0
2008-09-10,21.56,21.987,21.273,21.66,308067,0
2008-09-11,21.567,21.713,21.093,21.707,409284,0
2008-09-12,21.567,21.667,21.133,21.667,175559,0
2008-09-15,21.46,21.46,20.76,20.847,165984,0
2008-09-16,20.367,21.587,20.193,20.78,403785,0
2008-09-17,20.673,20.673,19.887,19.9,513156,0
2008-09-18,20.167,21.24,19.687,20.9,527445,0
2008-09-19,28.407,28.407,18.833,23.433,604752,0
2008-09-22,23.767,23.767,21.447,22.267,190667,0
2008-09-23,21.933,22.893,20.647,22.48,409797,0
2008-09-24,22.187,22.4,21.207,21.34,82877,0
2008-09-25,21.467,21.98,20.92,21.2,99665,0
2008-09-26,20.933,21.833,20.86,21.5,105795,0
2008-09-29,21.333,21.347,19.847,20.08,118083,0
2008-09-30,20.14,21.08,19.86,20.667,211047,0
2008-10-01,21.4,21.633,20.373,20.773,167996,0
2008-10-02,21.04,21.04,19.94,20.087,210672,0
2008-10-03,20.133,20.44,19.62,19.72,155025,0
2008-10-06,19.533,19.88,18.873,19.48,214388,0
2008-10-07,19.633,20,17.633,19.18,234426,0
2008-10-08,18.253,19.72,17.953,18.72,287514,0
2008-10-09,18.767,18.793,14.72,15.7,800640,0
2008-10-10,15.353,16.807,13.88,16.573,621732,0
2008-10-13,17.447,17.493,16.653,17.007,366590,0
2008-10-14,17.34,17.747,16.76,17.18,273218,0
2008-10-15,16.693,16.84,15.113,15.393,446423,0
2008-10-16,15.473,16.72,14.513,16.58,431121,0
2008-10-17,16.267,18.173,16.247,16.88,397176,0
2008-10-20,17.22,18.687,16.753,18.613,273111,0
2008-10-21,18.28,18.5,17.72,17.813,310347,0
2008-10-22,17.247,17.247,15.373,16.407,640361,0
2008-10-23,16.367,16.373,13.673,14.727,836450,0
2008-10-24,15.307,15.307,13.533,13.893,636317,0
2008-10-27,13.847,14.26,12.913,12.96,502850,0
2008-10-28,14.293,14.293,12.253,13.653,643512,0
2008-10-29,13.333,13.827,12.453,13.2,505601,0
2008-10-30,13.413,14.073,13.253,13.947,268820,0
2008-10-31,13.873,15.153,13.653,14.847,370091,0
2008-11-03,14.507,15.26,14.507,15.167,348519,0
2008-11-04,15.293,15.927,15.14,15.813,467991,0
2008-11-05,15.767,15.933,15.26,15.333,269616,0
2008-11-06,15.307,15.307,14.347,14.367,296990,0
2008-11-07,14.373,15.193,14.233,14.9,259499,0
2008-11-10,15.293,15.933,15.133,15.407,155183,0
2008-11-11,15.3,15.3,14.467,14.693,245667,0
2008-11-12,14.513,14.727,14.16,14.227,246039,0
2008-11-13,14.353,15.307,13.393,15.173,230645,0
2008-11-14,15.007,15.58,14.667,14.84,620199,0
2008-11-17,14.78,15.293,14.78,14.927,295838,0
2008-11-18,14.933,15.093,14.747,14.993,404075,0
2008-11-19,15.153,15.273,14.68,14.713,331145,0
2008-11-20,14.56,14.88,13.907,14.12,755937,0
2008-11-21,14.147,14.607,13.287,14.407,347763,0
2008-11-24,14.52,15.447,14.507,15.193,191358,0
2008-11-25,15.313,15.613,14.86,15.507,194486,0
2008-11-26,15.26,16.013,15.2,15.94,154148,0
2008-11-28,15.673,16.26,15.613,15.793,81978,0
2008-12-01,15.56,15.56,13.613,13.707,455507,0
2008-12-02,13.847,13.847,12.4,13.187,596466,0
2008-12-03,12.927,14.093,12.927,13.54,230484,0
2008-12-04,13.5,13.913,12.847,13.233,231428,0
2008-12-05,13.107,14.447,12.813,14.307,458765,0
2008-12-08,14.227,14.333,12.9,13.653,602088,0
2008-12-09,13.54,13.867,12.5,12.633,684846,0
2008-12-10,12.653,12.987,10.907,11.727,1248464,0
2008-12-11,11.64,11.76,11.033,11.313,579918,0
2008-12-12,11.233,11.453,10.747,11.167,628040,0
2008-12-15,11.053,11.447,11.033,11.367,226707,0
2008-12-16,11.24,11.967,11.24,11.927,289181,0
2008-12-17,11.907,12.153,11.153,12,519612,0
2008-12-18,11.867,12.533,11.853,12.333,495579,0
2008-12-19,12.413,12.913,11.787,11.967,674357,0
2008-12-22,11.993,12.027,11.447,11.907,288327,0
2008-12-23,11.827,12,11.233,11.587,245507,0
2008-12-24,11.547,11.58,11.073,11.2,110256,0
2008-12-26,11.233,11.533,11.2,11.5,54365,0
2008-12-29,11.453,11.72,11.333,11.66,151961,0
2008-12-30,11.733,11.853,11.187,11.467,307989,0
2008-12-31,11.533,12.207,11.347,11.74,875403,0
2009-01-02,11.773,12.253,11.773,12.127,421587,0
2009-01-05,12.047,12.3,11.92,12.293,489753,0
2009-01-06,12.327,12.72,12,12.58,662267,0
2009-01-07,12.407,12.72,12.253,12.333,394379,0
2009-01-08,12.113,12.607,12.067,12.407,224238,0
2009-01-09,12.353,12.387,11.94,11.98,930926,0
2009-01-12,12,12.113,11.52,11.667,377628,0
2009-01-13,11.7,12,11.453,11.873,679370,0
2009-01-14,11.693,11.813,11.58,11.753,505187,0
2009-01-15,11.687,12.4,11.553,12.28,384135,0
2009-01-16,12.507,12.96,12.393,12.66,521735,0
2009-01-20,12.553,12.553,11.46,11.507,528831,0
2009-01-21,11.587,11.707,11.027,11.327,1469724,0
2009-01-22,11.34,11.9,11.047,11.207,1232547,0
2009-01-23,11.22,12.093,10.813,12,1005969,0
2009-01-26,12.36,12.707,12.033,12.233,367917,0
2009-01-27,12.28,12.727,12.267,12.413,251550,0
2009-01-28,12.727,13.013,12.693,12.9,274755,0
2009-01-29,12.76,12.76,11.933,12.007,358487,0
2009-01-30,12.12,12.14,11.507,11.693,267366,0
2009-02-02,11.653,12.3,11.493,12.173,426923,0
2009-02-03,12.213,12.633,12.007,12.453,327279,0
2009-02-04,12.453,12.72,12.16,12.3,245913,0
2009-02-05,12.22,12.793,12.22,12.573,187089,0
2009-02-06,12.6,13.4,12.54,13.293,858711,0
2009-02-09,13.16,13.42,12.833,12.913,204036,0
2009-02-10,12.887,12.933,12.18,12.553,874211,0
2009-02-11,12.64,12.807,12.393,12.8,385541,0
2009-02-12,12.62,14.133,12.62,14.033,793574,0
2009-02-13,14.067,14.647,14.067,14.48,607049,0
2009-02-17,14.04,14.44,13.88,14.327,357797,0
2009-02-18,14.46,15.16,14.1,14.48,803435,0
2009-02-19,14.653,14.853,14.307,14.447,493383,0
2009-02-20,14.24,14.627,13.96,14.467,425306,0
2009-02-23,14.48,14.48,13.047,13.32,504107,0
2009-02-24,13.42,14.147,13.253,14.08,371466,0
2009-02-25,14.04,14.04,13.3,13.573,574563,0
2009-02-26,13.567,13.633,12.62,12.84,701180,0
2009-02-27,12.873,12.873,12.007,12.487,540293,0
2009-03-02,12.173,12.307,11.76,11.9,418031,0
2009-03-03,11.973,12.333,11.507,11.68,821295,0
2009-03-04,11.847,13.32,11.833,12.827,614820,0
2009-03-05,12.553,12.587,11.493,11.52,579528,0
2009-03-06,11.54,11.987,11.36,11.427,772172,0
2009-03-09,11.293,11.72,11.14,11.567,432290,0
2009-03-10,11.807,12.6,11.793,12.413,548982,0
2009-03-11,12.4,13.033,12.327,12.407,661328,0
2009-03-12,12.3,12.98,12.2,12.713,512373,0
2009-03-13,12.687,13.66,12.587,13.58,628182,0
2009-03-16,13.633,13.88,13.167,13.227,411369,0
2009-03-17,13.18,13.62,12.947,13.613,240509,0
2009-03-18,13.633,14.387,13.533,13.927,223106,0
2009-03-19,13.947,14.133,13.233,13.373,270186,0
2009-03-20,13.333,13.44,12.753,12.92,306675,0
2009-03-23,13.14,13.707,13.047,13.707,247061,0
2009-03-24,13.507,13.667,12.78,12.867,288995,0
2009-03-25,12.907,13.187,12.62,12.827,442299,0
2009-03-26,12.94,13.327,12.86,13.187,193598,0
2009-03-27,13.04,13.12,12.7,12.727,176033,0
2009-03-30,12.467,12.78,12.133,12.7,469487,0
2009-03-31,12.78,13.02,12.633,12.68,217610,0
2009-04-01,12.473,13.007,12.073,12.8,391119,0
2009-04-02,13.053,13.72,12.873,13.373,397220,0
2009-04-03,13.413,13.793,12.973,13.793,454893,0
2009-04-06,13.687,14.107,13.633,13.78,434799,0
2009-04-07,13.587,13.747,13.193,13.38,457334,0
2009-04-08,13.5,13.733,13.273,13.513,149324,0
2009-04-09,13.853,14.087,13.587,13.667,312027,0
2009-04-13,13.58,13.8,13.253,13.64,388700,0
2009-04-14,13.52,13.7,13.34,13.453,212618,0
2009-04-15,13.333,13.913,13.28,13.633,310295,0
2009-04-16,13.8,14.2,13.267,13.967,561104,0
2009-04-17,13.927,14.013,13.613,13.827,202454,0
2009-04-20,13.56,13.753,12.98,13.233,265671,0
2009-04-21,13.193,13.587,13.033,13.52,251976,0
2009-04-22,13.32,13.993,13.3,13.687,229088,0
2009-04-23,13.607,13.82,13.013,13.167,451383,0
2009-04-24,13.207,13.367,12.687,12.753,395301,0
2009-04-27,12.66,12.867,12.447,12.593,503339,0
2009-04-28,12.46,12.9,12.46,12.593,320796,0
2009-04-29,12.767,13.08,12.513,13.06,429206,0
2009-04-30,13.54,15.127,12.673,14.433,1326792,0
2009-05-01,14.24,14.88,14.24,14.467,386016,0
2009-05-04,14.44,14.633,14.127,14.607,260471,0
2009-05-05,14.5,14.753,14.327,14.687,323316,0
2009-05-06,14.833,15,14.467,14.807,256385,0
2009-05-07,14.993,15.88,14.973,15.667,485114,0
2009-05-08,15.927,16.56,15.747,16.56,681777,0
2009-05-11,16.227,16.347,15.867,16.04,339309,0
2009-05-12,16.28,16.34,15.773,15.967,359942,0
2009-05-13,15.747,16.013,15.553,15.653,248361,0
2009-05-14,15.667,16.173,15.413,15.933,340433,0
2009-05-15,15.907,16.187,15.473,15.6,355973,0
2009-05-18,15.733,15.94,15.347,15.88,328935,0
2009-05-19,15.667,16.013,15.527,15.653,210642,0
2009-05-20,15.7,16.273,15.633,15.907,332262,0
2009-05-21,15.733,16.16,15.333,15.56,225848,0
2009-05-22,15.693,15.8,15.213,15.233,189141,0
2009-05-26,15.067,15.76,14.8,15.687,413174,0
2009-05-27,15.587,15.78,15.333,15.367,277782,0
2009-05-28,15.66,16.087,15.393,15.96,351414,0
2009-05-29,16.053,16.1,15.66,15.96,390095,0
2009-06-01,16.18,16.333,15.967,16.087,359477,0
2009-06-02,15.94,16.333,15.913,16.26,312543,0
2009-06-03,16.1,16.36,15.44,16.127,309632,0
2009-06-04,16.093,16.2,15.827,16.18,243786,0
2009-06-05,16.187,16.34,15.873,16.293,332111,0
2009-06-08,16.147,16.2,15.58,15.92,378608,0
2009-06-09,15.88,15.88,15.387,15.533,367115,0
2009-06-10,15.6,15.767,15.513,15.587,241550,0
2009-06-11,15.433,15.973,15.433,15.707,212124,0
2009-06-12,15.547,15.927,15.367,15.687,313805,0
2009-06-15,15.347,15.493,15.067,15.187,193856,0
2009-06-16,15.253,15.533,15.14,15.18,181272,0
2009-06-17,15.113,15.727,15.047,15.36,262623,0
2009-06-18,15.36,16.087,15.347,16.04,194249,0
2009-06-19,16.273,17.167,16.047,16.767,683520,0
2009-06-22,16.613,16.633,16.16,16.287,227702,0
2009-06-23,16.347,16.36,15.78,15.86,156434,0
2009-06-24,15.673,15.673,15.04,15.12,636276,0
2009-06-25,14.973,15.233,14.64,15.173,603099,0
2009-06-26,15.133,16.027,15.133,15.96,603639,0
2009-06-29,15.993,16.133,15.86,15.94,284598,0
2009-06-30,16.14,16.313,15.9,15.947,305319,0
2009-07-01,16.053,16.7,16.053,16.447,292668,0
2009-07-02,16.287,16.287,15.6,15.633,215708,0
2009-07-06,15.433,15.733,15.193,15.7,293736,0
2009-07-07,15.753,16.513,15.7,16,302880,0
2009-07-08,16.067,16.333,15.247,15.607,341955,0
2009-07-09,15.733,15.807,15.26,15.34,283137,0
2009-07-10,15.3,15.5,14.887,15.027,216492,0
2009-07-13,15.16,15.607,14.94,15.413,237792,0
2009-07-14,15.36,15.433,15.12,15.14,227288,0
2009-07-15,15.213,15.373,14.913,15.253,210852,0
2009-07-16,15.14,15.227,14.873,15.107,172218,0
2009-07-17,15.073,15.407,14.913,15.307,294207,0
2009-07-20,15.307,15.307,14.7,15.14,306335,0
2009-07-21,15.34,15.373,14.527,14.76,261524,0
2009-07-22,14.88,15.2,14.767,15,324453,0
2009-07-23,15,15.427,15,15.127,222644,0
2009-07-24,15.067,15.24,14.753,14.887,277263,0
2009-07-27,14.64,14.993,14.313,14.627,528621,0
2009-07-28,14.613,15.493,14.613,15.36,508395,0
2009-07-29,15.28,15.673,15.213,15.48,339924,0
2009-07-30,15.6,15.753,15.173,15.527,540740,0
2009-07-31,15.313,15.493,14.827,15.033,402618,0
2009-08-03,15.22,15.367,14.887,15.153,361433,0
2009-08-04,14.987,15.453,14.853,15.14,315996,0
2009-08-05,14.1,14.62,13.367,13.607,1823282,0
2009-08-06,13.633,13.7,13.12,13.347,907628,0
2009-08-07,13.647,14.127,13.44,13.833,634455,0
2009-08-10,13.8,13.953,13.567,13.8,410814,0
2009-08-11,13.813,13.833,13.427,13.573,394380,0
2009-08-12,13.547,13.733,13.373,13.587,384107,0
2009-08-13,13.847,13.847,13.387,13.613,127308,0
2009-08-14,13.527,13.573,12.907,13.267,301889,0
2009-08-17,13.113,13.487,12.967,13.22,196467,0
2009-08-18,13.193,13.373,13.027,13.187,159171,0
2009-08-19,13.1,13.34,13.08,13.26,115797,0
2009-08-20,13.273,13.393,13.153,13.333,265650,0
2009-08-21,13.4,13.413,13.127,13.24,243414,0
2009-08-24,13.307,13.327,13.173,13.32,360755,0
2009-08-25,13.367,13.513,13.28,13.467,467034,0
2009-08-26,13.413,13.813,13.36,13.68,224781,0
2009-08-27,13.6,13.927,13.6,13.807,296906,0
2009-08-28,13.84,13.84,13.313,13.567,220788,0
2009-08-31,13.433,13.507,13.34,13.5,445242,0
2009-09-01,13.187,13.673,13.18,13.473,399764,0
2009-09-02,13.387,14.187,13.387,13.827,544175,0
2009-09-03,13.787,13.9,13.493,13.713,205505,0
2009-09-04,13.633,13.94,13.633,13.827,177723,0
2009-09-08,13.893,13.947,13.453,13.493,169100,0
2009-09-09,13.493,13.787,13.42,13.727,118509,0
2009-09-10,13.767,14.08,13.673,13.96,142919,0
2009-09-11,13.96,14.267,13.793,14.14,146835,0
2009-09-14,14.087,14.253,13.913,14.107,182654,0
2009-09-15,14.127,14.167,13.853,13.92,140516,0
2009-09-16,13.907,14.08,13.68,14.06,354981,0
2009-09-17,13.953,14.04,13.687,13.82,172034,0
2009-09-18,13.853,14.253,13.853,14.067,219762,0
2009-09-21,13.993,14.133,13.767,14.027,116058,0
2009-09-22,14.04,14.04,13.667,13.873,137972,0
2009-09-23,13.933,13.947,13.653,13.707,135363,0
2009-09-24,13.7,13.733,13.32,13.507,150296,0
2009-09-25,13.513,13.633,13.38,13.613,178406,0
2009-09-28,13.733,14.167,13.52,13.98,221339,0
2009-09-29,14.053,14.373,13.913,14.153,200907,0
2009-09-30,14.12,14.247,13.673,13.793,253557,0
2009-10-01,13.693,13.98,13.407,13.507,223259,0
2009-10-02,13.467,13.553,13.32,13.333,226533,0
2009-10-05,13.347,13.427,13.12,13.24,235682,0
2009-10-06,13.347,13.347,13.093,13.12,239495,0
2009-10-07,13.113,13.167,12.773,12.933,272075,0
2009-10-08,12.947,13.08,12.66,12.74,239331,0
2009-10-09,12.74,13.4,12.74,13.393,173555,0
2009-10-12,13.387,13.78,13.287,13.733,236088,0
2009-10-13,13.793,13.793,13.347,13.547,183840,0
2009-10-14,13.647,13.747,13.46,13.593,156546,0
2009-10-15,13.453,13.6,13.08,13.14,322247,0
2009-10-16,13.02,13.133,12.793,12.827,317259,0
2009-10-19,12.82,13,12.6,13,244953,0
2009-10-20,13.053,13.207,12.853,13.02,130340,0
2009-10-21,13.033,13.28,12.74,12.793,149897,0
2009-10-22,12.753,13.18,12.72,13.113,214574,0
2009-10-23,13.167,13.253,12.667,12.767,336680,0
2009-10-26,12.62,13.067,12.34,12.52,363329,0
2009-10-27,12.593,12.867,12.5,12.687,264215,0
2009-10-28,12.707,12.753,12.5,12.54,294471,0
2009-10-29,11.693,12.76,11.367,12.56,1052490,0
2009-10-30,12.587,13.327,12.327,12.48,1003706,0
2009-11-02,12.433,12.553,12.347,12.42,328424,0
2009-11-03,12.573,12.927,12.333,12.893,305724,0
2009-11-04,12.987,13.8,12.987,13.44,372497,0
2009-11-05,13.527,14.56,13.447,14.26,650067,0
2009-11-06,14.133,14.527,13.74,14.147,388175,0
2009-11-09,14.253,14.713,14.04,14.44,244979,0
2009-11-10,14.32,14.627,14.26,14.32,276921,0
2009-11-11,14.38,14.62,14.287,14.6,280116,0
2009-11-12,14.6,14.78,14.04,14.067,131055,0
2009-11-13,14.06,14.487,14.04,14.28,81723,0
2009-11-16,14.44,14.913,14.26,14.68,198033,0
2009-11-17,14.667,14.933,14.573,14.893,132789,0
2009-11-18,14.967,14.973,14.267,14.593,151818,0
2009-11-19,14.553,14.553,13.84,14.167,299097,0
2009-11-20,14.133,14.76,13.767,14.287,353262,0
2009-11-23,14.507,14.727,14.42,14.46,195000,0
2009-11-24,14.427,14.687,14.133,14.667,204675,0
2009-11-25,14.64,14.72,14.373,14.453,162282,0
2009-11-27,14.04,14.207,13.913,13.96,168996,0
2009-11-30,13.927,13.94,13.453,13.933,260058,0
2009-12-01,14.187,14.3,13.933,14.1,458589,0
2009-12-02,14.227,14.227,13.92,13.947,155085,0
2009-12-03,13.947,13.967,13.513,13.553,265352,0
2009-12-04,13.787,14.007,13.593,13.733,183680,0
2009-12-07,13.8,13.967,13.62,13.7,438938,0
2009-12-08,13.66,13.853,13.633,13.707,227483,0
2009-12-09,13.753,13.847,13.633,13.7,187268,0
2009-12-10,13.767,13.88,13.707,13.8,249791,0
2009-12-11,13.853,14.047,13.773,14.04,230705,0
2009-12-14,14.067,14.247,14.047,14.18,180497,0
2009-12-15,14.127,14.587,14.113,14.447,362051,0
2009-12-16,14.5,14.913,14.433,14.787,181356,0
2009-12-17,14.667,14.867,14.533,14.753,232502,0
2009-12-18,14.847,14.96,14.387,14.94,548717,0
2009-12-21,15.053,15.467,14.913,15.433,241668,0
2009-12-22,15.54,15.66,15.16,15.42,137985,0
2009-12-23,15.447,15.587,15.333,15.5,74784,0
2009-12-24,15.5,15.567,15.34,15.433,23108,0
2009-12-28,15.433,15.487,15.253,15.36,72336,0
2009-12-29,15.433,15.527,15.267,15.513,100373,0
2009-12-30,15.393,15.52,15.267,15.493,79983,0
2009-12-31,15.533,15.64,15.233,15.247,95826,0
2010-01-04,15.473,15.853,15.473,15.847,129342,0
2010-01-05,15.78,15.953,15.64,15.947,499913,0
2010-01-06,15.853,16.193,15.7,16.173,662220,0
2010-01-07,16.287,16.82,16.147,16.707,256728,0
2010-01-08,16.693,16.88,16.567,16.84,161303,0
2010-01-11,16.94,16.953,16.653,16.747,191909,0
2010-01-12,15.4,15.827,15.167,15.48,542205,0
2010-01-13,15.48,15.48,14.967,15.12,378306,0
2010-01-14,15.127,15.607,15.087,15.427,160320,0
2010-01-15,15.507,15.72,15.307,15.467,167271,0
2010-01-19,15.533,15.907,15.487,15.787,270339,0
2010-01-20,15.333,15.587,15.033,15.087,339696,0
2010-01-21,15.127,15.2,14.793,14.82,489405,0
2010-01-22,14.833,14.907,14.773,14.853,292752,0
2010-01-25,14.88,14.94,14.807,14.833,452534,0
2010-01-26,14.8,14.867,14.673,14.833,483659,0
2010-01-27,14.8,15.047,14.733,14.847,320670,0
2010-01-28,14.833,15.033,14.807,14.833,326127,0
2010-01-29,14.893,14.927,14.813,14.833,398007,0
2010-02-01,14.973,15.3,14.653,15.253,316226,0
2010-02-02,15.24,15.347,14.973,15.053,216485,0
2010-02-03,15,15.06,14.627,14.847,196845,0
2010-02-04,14.753,14.753,14.093,14.147,169895,0
2010-02-05,14.173,14.26,13.76,14.187,218276,0
2010-02-08,14.173,14.173,13.673,13.74,193713,0
2010-02-09,13.887,14.38,13.7,14.34,274254,0
2010-02-10,14.253,14.527,14.087,14.247,144125,0
2010-02-11,14.167,14.48,14.013,14.407,155484,0
2010-02-12,14.047,14.233,13.347,13.96,633462,0
2010-02-16,14.127,14.127,13.64,13.927,413040,0
2010-02-17,13.933,14.627,13.827,14.433,452147,0
2010-02-18,14.36,14.527,14.14,14.18,198150,0
2010-02-19,14.193,14.36,13.933,14.307,277515,0
2010-02-22,14.293,14.667,14.293,14.46,150425,0
2010-02-23,14.4,14.433,14.227,14.367,181628,0
2010-02-24,14.36,14.453,14.093,14.373,105789,0
2010-02-25,14.207,14.38,14.007,14.367,105413,0
2010-02-26,14.367,14.553,14.2,14.253,103599,0
2010-03-01,14.267,14.707,14.247,14.513,138548,0
2010-03-02,14.507,14.78,14.44,14.68,211478,0
2010-03-03,14.667,14.907,14.62,14.853,236969,0
2010-03-04,14.927,14.96,14.693,14.793,163511,0
2010-03-05,14.8,15.22,14.687,15.22,144404,0
2010-03-08,15.14,15.493,15.14,15.42,184548,0
2010-03-09,15.333,15.64,15.327,15.493,125300,0
2010-03-10,15.447,15.647,15.28,15.553,94100,0
2010-03-11,15.433,15.633,15.347,15.507,129678,0
2010-03-12,15.5,15.547,15.227,15.373,99782,0
2010-03-15,15.42,15.42,15.053,15.253,107448,0
2010-03-16,15.253,15.5,15.06,15.493,82671,0
2010-03-17,15.473,16.013,15.473,16,261395,0
2010-03-18,15.947,16.547,15.747,16.487,227289,0
2010-03-19,16.473,16.667,16.273,16.433,377390,0
2010-03-22,16.467,17.593,16.433,17.02,655997,0
2010-03-23,17,17,16.673,16.94,287235,0
2010-03-24,16.927,16.993,16.653,16.833,135875,0
2010-03-25,16.94,16.987,16.347,16.407,147555,0
2010-03-26,16.347,16.413,16.08,16.127,89064,0
2010-03-29,16.133,16.3,16.04,16.253,122201,0
2010-03-30,16.32,16.593,16.28,16.467,111788,0
2010-03-31,16.46,16.913,16.4,16.78,288722,0
2010-04-01,16.867,16.94,16.753,16.907,246045,0
2010-04-05,16.86,17.093,16.86,17.087,94184,0
2010-04-06,17.087,17.2,16.907,16.927,97349,0
2010-04-07,16.86,16.967,16.707,16.9,355310,0
2010-04-08,16.873,17.173,16.667,17.153,252120,0
2010-04-09,17.2,17.573,17.12,17.567,469742,0
2010-04-12,17.5,17.733,17.4,17.72,341126,0
2010-04-13,17.733,17.733,17.333,17.373,206613,0
2010-04-14,17.493,17.493,17.12,17.327,186470,0
2010-04-15,17.333,17.547,17.18,17.513,80075,0
2010-04-16,17.52,17.733,17.147,17.393,137673,0
2010-04-19,17.36,18.233,17.36,17.893,183566,0
2010-04-20,18.293,18.6,17.94,18.593,177867,0
2010-04-21,18.673,18.673,18.22,18.5,620346,0
2010-04-22,18.24,18.667,18.14,18.593,386553,0
2010-04-23,18.547,18.78,18.547,18.76,269735,0
2010-04-26,18.687,18.86,18.387,18.573,421203,0
2010-04-27,18.4,19.32,18.4,18.553,494192,0
2010-04-28,18.607,19.2,18.44,19,289685,0
2010-04-29,19.2,19.633,19.087,19.6,299304,0
2010-04-30,19.533,19.84,19.44,19.447,326099,0
2010-05-03,19.573,19.573,18.84,19.04,246533,0
2010-05-04,18.847,18.907,18.38,18.72,195935,0
2010-05-05,18.667,19.133,18.533,18.707,151503,0
2010-05-06,18.853,19.333,17.733,18.3,610314,0
2010-05-07,18.287,18.653,17.54,17.64,393570,0
2010-05-10,18.133,18.647,17.64,18.227,280239,0
2010-05-11,18.093,18.793,18.093,18.5,179808,0
2010-05-12,18.527,19.033,18.44,18.953,257030,0
2010-05-13,19.053,19.36,18.953,19.2,198966,0
2010-05-14,19.033,19.773,18.547,19.54,517398,0
2010-05-17,19.667,20.073,19.007,19.6,385157,0
2010-05-18,19.807,19.807,19.333,19.42,252588,0
2010-05-19,19.36,19.687,19.213,19.427,214467,0
2010-05-20,19.007,19.2,18.127,18.227,318143,0
2010-05-21,18.007,18.4,17.713,18.08,370866,0
2010-05-24,18.053,18.1,17.673,17.727,247572,0
2010-05-25,17.4,17.727,17.227,17.62,166163,0
2010-05-26,17.68,18.287,17.627,17.907,217622,0
2010-05-27,18.233,18.46,18,18.387,118752,0
2010-05-28,18.307,18.6,18.06,18.347,147672,0
2010-06-01,18.273,18.433,18.093,18.107,173889,0
2010-06-02,18.187,18.48,17.953,18.38,212004,0
2010-06-03,18.427,19.1,18.373,18.793,241643,0
2010-06-04,18.427,18.807,18.327,18.387,239057,0
2010-06-07,18.387,18.58,17.907,17.967,169530,0
2010-06-08,17.947,18.033,17.147,17.207,421721,0
2010-06-09,17.287,17.673,17.033,17.62,283604,0
2010-06-10,17.753,18.38,17.753,18.12,347121,0
2010-06-11,17.907,18.46,17.8,17.973,183627,0
2010-06-14,18.153,18.4,17.967,18.14,201114,0
2010-06-15,18.267,18.6,18.12,18.553,318425,0
2010-06-16,18.38,19.073,18.38,19.02,289196,0
2010-06-17,19.3,20.78,19.3,20.727,949833,0
2010-06-18,20.307,20.607,19.853,20.46,715811,0
2010-06-21,20.667,20.8,20.2,20.293,291941,0
2010-06-22,20.393,20.607,20.04,20.073,320255,0
2010-06-23,20.067,20.313,19.793,20.053,390263,0
2010-06-24,19.893,20.52,19.873,20.327,365865,0
2010-06-25,20.447,20.607,20.193,20.32,728556,0
2010-06-28,20.327,20.467,20.073,20.073,400412,0
2010-06-29,19.867,20.16,19.56,19.66,467469,0
2010-06-30,19.76,20.01,19.1,19.2,415611,0
2010-07-01,19.287,19.307,18.607,18.747,392546,0
2010-07-02,18.793,18.92,18.533,18.68,351176,0
2010-07-06,18.9,18.98,18.353,18.373,258171,0
2010-07-07,18.373,18.667,17.96,18.64,385278,0
2010-07-08,18.94,19.353,18.733,18.947,334440,0
2010-07-09,18.947,19.193,18.74,18.847,273345,0
2010-07-12,18.82,18.82,18.307,18.367,241241,0
2010-07-13,18.553,18.953,18.367,18.907,449457,0
2010-07-14,18.987,20.193,18.987,20.14,899603,0
2010-07-15,20.167,20.553,19.84,20.12,576818,0
2010-07-16,20.033,20.207,19.24,19.327,567635,0
2010-07-19,19.32,19.38,18.993,19.187,320507,0
2010-07-20,19.027,19.273,18.833,18.9,360174,0
2010-07-21,18.947,19.007,18.127,18.16,455454,0
2010-07-22,18.413,18.473,18.093,18.153,519515,0
2010-07-23,18.147,18.687,17.947,18.36,397671,0
2010-07-26,18.313,18.753,18.233,18.74,250431,0
2010-07-27,18.9,19.14,18.78,18.973,256164,0
2010-07-28,18.88,18.98,18.48,18.573,360068,0
2010-07-29,18.7,19.047,18.52,19.007,418214,0
2010-07-30,18.833,19.96,18.833,19.873,461240,0
2010-08-02,20,20.447,20,20.327,642254,0
2010-08-03,20.187,20.907,19.967,20.693,339309,0
2010-08-04,20.72,21.2,20.72,21.14,577766,0
2010-08-05,17.413,19.607,17.227,18.873,1957190,0
2010-08-06,18.593,19.047,18.2,18.953,565889,0
2010-08-09,18.86,19.08,18.427,18.493,458456,0
2010-08-10,18.267,18.48,18.007,18.36,1080530,0
2010-08-11,18.147,18.333,17.58,17.833,6792629,0
2010-08-12,17.647,18.293,17.647,17.88,1035308,0
2010-08-13,17.807,17.953,17.593,17.74,411741,0
2010-08-16,17.667,17.973,17.44,17.973,419891,0
2010-08-17,18.153,18.22,17.753,17.873,565584,0
2010-08-18,17.92,18.347,17.693,18,396651,0
2010-08-19,18.067,18.087,17.667,17.673,466317,0
2010-08-20,17.627,17.673,17.087,17.553,433133,0
2010-08-23,17.593,17.88,17.233,17.38,434199,0
2010-08-24,17.253,17.373,17.007,17.087,388556,0
2010-08-25,17.073,17.593,16.887,17.553,421509,0
2010-08-26,17.64,17.667,17.113,17.12,327147,0
2010-08-27,17.253,17.867,16.86,17.833,403832,0
2010-08-30,17.827,18.04,17.42,17.427,350646,0
2010-08-31,17.33,17.42,16.85,16.91,655287,0
2010-09-01,17.26,17.807,16.913,17.767,456614,0
2010-09-02,17.693,17.84,17.593,17.787,266618,0
2010-09-03,17.9,18.16,17.84,18.107,207866,0
2010-09-07,18.067,18.28,17.68,17.8,341966,0
2010-09-08,17.853,18.187,17.687,18.02,290546,0
2010-09-09,18.193,18.213,17.773,17.86,366212,0
2010-09-10,17.873,18.067,17.773,17.92,427071,0
2010-09-13,18.047,18.573,17.907,18.5,835217,0
2010-09-14,18.52,18.8,18.12,18.127,734361,0
2010-09-15,18.16,18.267,17.9,17.987,474378,0
2010-09-16,17.913,18.047,17.667,17.82,306966,0
2010-09-17,17.907,18.02,17.453,17.68,385970,0
2010-09-20,17.66,18.093,17.453,17.933,330537,0
2010-09-21,17.887,18.127,17.84,17.94,379296,0
2010-09-22,17.94,18.08,17.78,17.947,403359,0
2010-09-23,17.793,18.04,17.487,17.567,710441,0
2010-09-24,17.76,18.127,17.46,17.96,462231,0
2010-09-27,18.007,18.207,17.84,17.993,281645,0
2010-09-28,18.08,18.08,17.567,18,673974,0
2010-09-29,17.96,18.04,17.673,17.9,363327,0
2010-09-30,17.987,18.12,17.813,17.993,305309,0
2010-10-01,18.18,18.213,17.613,17.853,221796,0
2010-10-04,17.86,18.013,17.507,17.54,229569,0
2010-10-05,17.727,18.013,17.453,17.993,276485,0
2010-10-06,17.94,17.993,17.673,17.913,246159,0
2010-10-07,17.947,18.133,17.693,17.88,354273,0
2010-10-08,17.887,18.2,17.7,18.127,153116,0
2010-10-11,18.113,18.773,18.1,18.38,212249,0
2010-10-12,18.393,18.607,18.113,18.447,157652,0
2010-10-13,18.527,18.64,18.027,18.407,353918,0
2010-10-14,18.413,18.64,18.107,18.353,227897,0
2010-10-15,18.54,18.653,18.207,18.493,211664,0
2010-10-18,18.533,18.853,18.413,18.587,182505,0
2010-10-19,18.327,18.38,17.753,17.94,201189,0
2010-10-20,18.007,18.233,17.913,18.013,160241,0
2010-10-21,18.113,18.207,17.507,17.82,203448,0
2010-10-22,17.88,18.067,17.68,17.753,153336,0
2010-10-25,17.853,18,17.667,17.76,172121,0
2010-10-26,17.647,17.947,17.467,17.707,359699,0
2010-10-27,18.313,18.667,17.94,18.253,839174,0
2010-10-28,18.407,18.573,17.74,17.753,415049,0
2010-10-29,17.77,17.77,17.2,17.28,595857,0
2010-11-01,17.327,17.387,16.66,16.933,533771,0
2010-11-02,17.12,17.493,17.047,17.353,345350,0
2010-11-03,17.4,17.553,17.033,17.247,385614,0
2010-11-04,17.493,17.493,17.167,17.287,343860,0
2010-11-05,17.24,17.473,17.227,17.367,211644,0
2010-11-08,17.28,17.42,17.2,17.333,213671,0
2010-11-09,17.32,17.373,16.92,17.033,247020,0
2010-11-10,17.113,17.287,16.847,17.253,315636,0
2010-11-11,17.073,17.18,16.927,16.98,240542,0
2010-11-12,16.893,16.947,16.687,16.793,178703,0
2010-11-15,16.86,16.96,16.653,16.847,285110,0
2010-11-16,16.687,16.993,16.607,16.86,321534,0
2010-11-17,16.853,16.947,16.613,16.847,217895,0
2010-11-18,16.933,17.2,16.707,16.933,199695,0
2010-11-19,16.927,17,16.78,16.827,116495,0
2010-11-22,16.833,17.233,16.833,17.187,198815,0
2010-11-23,16.98,17.2,16.893,16.987,205877,0
2010-11-24,17.127,17.233,16.967,17.233,176402,0
2010-11-26,17.067,17.253,17.067,17.133,41795,0
2010-11-29,17.007,17.133,16.693,17.107,144054,0
2010-11-30,16.95,17.01,16.55,16.93,226496,0
2010-12-01,17.213,17.307,16.693,16.847,319301,0
2010-12-02,16.84,16.953,16.807,16.933,100712,0
2010-12-03,16.747,16.953,16.62,16.907,224126,0
2010-12-06,16.867,16.933,16.727,16.913,124439,0
2010-12-07,17,17.167,16.693,16.76,178862,0
2010-12-08,16.787,16.787,16.547,16.587,178869,0
2010-12-09,16.627,16.627,16.433,16.52,172040,0
2010-12-10,16.567,16.927,16.48,16.793,211281,0
2010-12-13,16.853,16.907,16.62,16.66,320484,0
2010-12-14,16.707,16.833,16.607,16.767,225086,0
2010-12-15,16.78,17.693,16.78,17.373,645564,0
2010-12-16,17.427,18.347,17.427,18.087,819501,0
2010-12-17,18.147,18.427,17.913,18.427,368973,0
2010-12-20,18.46,18.533,18.26,18.473,284693,0
2010-12-21,18.507,18.56,18.313,18.333,233969,0
2010-12-22,18.347,18.447,18.2,18.3,91722,0
2010-12-23,18.313,18.367,18.253,18.313,124193,0
2010-12-27,18.207,18.44,18.133,18.4,66617,0
2010-12-28,18.387,18.427,18.18,18.36,99857,0
2010-12-29,18.45,18.63,18.39,18.51,115077,0
2010-12-30,18.5,18.7,18.4,18.65,191843,0
2010-12-31,18.75,18.85,18.38,18.57,243740,0
2011-01-03,18.727,18.827,18.607,18.72,276992,0
2011-01-04,18.713,18.767,18.307,18.36,287825,0
2011-01-05,18.273,18.367,17.773,18.16,522702,0
2011-01-06,18.187,18.387,18.073,18.333,421746,0
2011-01-07,18.393,18.54,18.167,18.533,157382,0
2011-01-10,18.44,18.8,18.247,18.673,378866,0
2011-01-11,18.727,19.693,18.727,19.68,580002,0
2011-01-12,19.78,19.78,19.207,19.433,387945,0
2011-01-13,19.467,19.553,19.327,19.447,102735,0
2011-01-14,19.4,20.253,19.4,20.227,543132,0
2011-01-18,20.16,20.18,19.753,20.167,250596,0
2011-01-19,20.033,20.253,19.287,19.413,333728,0
2011-01-20,19.333,19.48,18.767,18.807,334058,0
2011-01-21,18.947,19.227,18.893,18.953,217017,0
2011-01-24,18.96,18.993,18.713,18.733,105663,0
2011-01-25,18.667,19.4,18.667,19.353,317742,0
2011-01-26,20.267,21.24,20.087,20.867,1724780,0
2011-01-27,21.02,21.333,20.753,21.253,455535,0
2011-01-28,21.193,21.193,20.3,20.313,312186,0
2011-01-31,20.37,20.47,20.05,20.44,297285,0
2011-02-01,20.587,20.98,20.36,20.767,226593,0
2011-02-02,20.74,20.913,20.413,20.58,79907,0
2011-02-03,20.68,20.767,20.067,20.587,256089,0
2011-02-04,20.627,20.88,20.247,20.5,101504,0
2011-02-07,20.427,21.4,20.4,21.367,738227,0
2011-02-08,21.54,22.86,21.36,22.567,1072260,0
2011-02-09,22.433,22.567,22.16,22.353,302271,0
2011-02-10,22.173,22.527,22.073,22.453,338033,0
2011-02-11,22.413,22.88,22.4,22.853,234017,0
2011-02-14,22.947,23.373,22.667,23.12,324375,0
2011-02-15,23.067,23.5,22.92,23.1,405738,0
2011-02-16,23.233,23.28,22.847,23.087,161967,0
2011-02-18,23.1,23.593,22.867,23.193,871577,0
2011-02-22,23.087,23.893,23.06,23.767,811875,0
2011-02-23,23.333,23.433,22.567,22.62,481415,0
2011-02-24,22.587,23.48,22.587,23.38,588224,0
2011-02-25,23.38,23.667,23.167,23.433,427677,0
2011-02-28,23.58,23.79,23.26,23.35,302063,0
2011-03-01,23.5,23.78,23.14,23.38,673962,0
2011-03-02,23.44,24.307,23.367,24.107,415161,0
2011-03-03,24.093,24.773,23.98,24.367,543287,0
2011-03-04,24.26,24.56,24.1,24.387,403980,0
2011-03-07,24.367,24.433,23.54,23.927,410480,0
2011-03-08,23.953,24.8,23.947,24.773,577260,0
2011-03-09,24.533,25.447,24.533,25.307,796671,0
2011-03-10,25.047,25.353,24.92,25.227,616893,0
2011-03-11,24.873,25.427,24.873,25.28,498888,0
2011-03-14,25.18,25.373,24.753,24.793,381186,0
2011-03-15,24.213,24.967,23.967,24.827,224016,0
2011-03-16,24.747,24.96,24.373,24.413,286601,0
2011-03-17,24.85,25.33,24.58,25.21,394661,0
2011-03-18,25.48,25.5,24.827,24.9,441573,0
2011-03-21,25.273,25.48,25.16,25.287,308225,0
2011-03-22,25.26,25.333,24.86,24.86,386321,0
2011-03-23,24.833,24.84,23.94,24.56,502616,0
2011-03-24,24.8,24.96,24.507,24.787,441923,0
2011-03-25,24.887,25.127,24.7,24.707,480683,0
2011-03-28,24.8,25.92,24.78,25.82,565476,0
2011-03-29,25.807,26.327,25.647,26.26,466136,0
2011-03-30,26.32,26.86,26.2,26.753,316922,0
2011-03-31,26.61,26.85,26.41,26.67,287007,0
2011-04-01,26.86,27.333,26.8,27.087,167486,0
2011-04-04,27.233,27.467,27.067,27.327,341061,0
2011-04-05,27.253,27.52,27.06,27.273,218394,0
2011-04-06,27.3,27.34,26.52,26.567,248096,0
2011-04-07,26.567,26.6,26.007,26.26,483371,0
2011-04-08,26.333,26.573,26.067,26.32,533303,0
2011-04-11,26.28,27.067,26.22,26.727,644567,0
2011-04-12,26.72,26.86,26.46,26.59,393470,0
2011-04-13,26.8,26.92,26.447,26.853,454410,0
2011-04-14,26.907,27.32,26.733,27.267,406419,0
2011-04-15,27.267,27.767,27.153,27.447,534605,0
2011-04-18,27.56,27.56,26.053,26.147,901389,0
2011-04-19,27.627,28.2,26.427,26.927,2170106,0
2011-04-20,27.293,27.347,26.507,26.86,691377,0
2011-04-21,27.213,27.813,27.113,27.547,474636,0
2011-04-25,27.273,27.547,26.82,26.96,367742,0
2011-04-26,27.073,27.98,27.013,27.807,491072,0
2011-04-27,27.967,28,27.607,27.773,424830,0
2011-04-28,27.807,28.62,27.78,28.58,415256,0
2011-04-29,28.58,28.95,28.16,28.67,410586,0
2011-05-02,28.747,29.027,28.58,28.607,345908,0
2011-05-03,28.63,28.63,27.75,27.99,342501,0
2011-05-04,27.99,28.09,27.59,27.93,397781,0
2011-05-05,27.74,28.23,27.59,27.72,542712,0
2011-05-06,28.01,28.53,27.97,28.41,422415,0
2011-05-09,28.333,28.44,28.04,28.22,471216,0
2011-05-10,28.45,28.78,28.37,28.67,350174,0
2011-05-11,28.62,28.81,27.89,28.07,832691,0
2011-05-12,27.54,27.6,26.713,27,888879,0
2011-05-13,27.1,27.53,26.93,27.09,523074,0
2011-05-16,26.94,27.47,26.77,27.01,364272,0
2011-05-17,26.89,27.03,26.59,26.69,458750,0
2011-05-18,26.78,27.13,26.7,26.99,543549,0
2011-05-19,27.14,28,27.14,27.47,636351,0
2011-05-20,27.29,27.33,26.48,26.81,652437,0
2011-05-23,26.63,26.63,25.8,26.04,586385,0
2011-05-24,26.15,26.5,25.68,25.99,761064,0
2011-05-25,25.9,26.34,25.66,25.94,486180,0
2011-05-26,25.81,26.55,25.74,26.47,339849,0
2011-05-27,26.63,26.98,26.41,26.85,350568,0
2011-05-31,27.09,27.18,26.84,27.18,464192,0
2011-06-01,27.08,27.11,26.25,26.27,632954,0
2011-06-02,26.27,26.79,26.18,26.65,398016,0
2011-06-03,26.34,26.7,25.99,26.28,457830,0
2011-06-06,26.23,26.23,25.59,25.69,452833,0
2011-06-07,25.84,26.03,25.58,25.74,305874,0
2011-06-08,25.46,26.13,25.46,25.87,396654,0
2011-06-09,25.97,26.68,25.88,26.34,380948,0
2011-06-10,25.91,26,25.16,25.59,867419,0
2011-06-13,25.63,26.02,24.72,25.05,774542,0
2011-06-14,25.32,26.11,25.26,26.08,480245,0
2011-06-15,25.79,26.37,25.61,25.68,395434,0
2011-06-16,25.71,25.98,25.32,25.63,309924,0
2011-06-17,25.89,25.92,25.29,25.54,375023,0
2011-06-20,25.42,26.5,25.41,26.32,332035,0
2011-06-21,26.58,27,26.43,26.76,351485,0
2011-06-22,26.57,26.86,26.04,26.08,304137,0
2011-06-23,25.77,26.3,25.27,26.09,504550,0
2011-06-24,26.12,26.16,25.5,25.83,791930,0
2011-06-27,25.87,26.23,25.66,26.21,323647,0
2011-06-28,26.36,27,26.3,26.98,377767,0
2011-06-29,27.11,27.15,26.75,27.01,255584,0
2011-06-30,27.12,27.3,26.95,27.12,301600,0
2011-07-01,27.17,27.82,27.04,27.77,225773,0
2011-07-05,27.59,27.8,27.28,27.69,242318,0
2011-07-06,27.66,27.88,27.46,27.87,245540,0
2011-07-07,28.07,28.21,27.42,27.71,308536,0
2011-07-08,27.08,27.52,27,27.43,254225,0
2011-07-11,27.05,27.42,26.96,27.02,456651,0
2011-07-12,27,27.88,27,27.45,511480,0
2011-07-13,27.51,27.96,27.44,27.61,253532,0
2011-07-14,27.69,27.8,26.98,27.14,321096,0
2011-07-15,27.18,27.28,26.69,26.89,289147,0
2011-07-18,26.72,26.97,25.96,26.31,341226,0
2011-07-19,26.51,26.59,26.07,26.52,362062,0
2011-07-20,26.62,26.78,26.1,26.48,245401,0
2011-07-21,26.66,26.98,26.39,26.78,312983,0
2011-07-22,25.83,26.13,23.54,23.76,2029655,0
2011-07-25,23.57,24.35,23.57,23.73,1022720,0
2011-07-26,23.78,24.41,23.61,24.06,585720,0
2011-07-27,23.85,23.91,23.31,23.38,566019,0
2011-07-28,23.41,23.67,23.2,23.4,347667,0
2011-07-29,22.72,23.26,21.57,22.65,917021,0
2011-08-01,23.07,23.63,21.68,22.19,1030844,0
2011-08-02,22.98,23.92,21.46,21.53,1104185,0
2011-08-03,20.67,20.75,19.05,19.57,1680481,0
2011-08-04,19.01,19.29,18.38,18.38,867777,0
2011-08-05,18.67,18.91,17.9,18.25,701124,0
2011-08-08,17.69,18,16.49,16.51,796136,0
2011-08-09,16.64,17.58,15.98,17.56,1101041,0
2011-08-10,17.13,17.47,16.68,16.75,715866,0
2011-08-11,16.99,18.17,16.85,17.82,758619,0
2011-08-12,18.05,18.39,17.49,18.12,548833,0
2011-08-15,18.36,18.82,18.21,18.78,429353,0
2011-08-16,18.54,18.85,18.38,18.66,399446,0
2011-08-17,18.79,19.07,18.53,18.87,464727,0
2011-08-18,18.08,18.39,17.77,17.97,453545,0
2011-08-19,17.59,18.48,17.52,17.76,444506,0
2011-08-22,18.18,18.25,16.73,16.79,882327,0
2011-08-23,16.88,18.14,16.59,18.06,840383,0
2011-08-24,18.06,18.41,17.69,18.3,495481,0
2011-08-25,18.51,18.85,17.89,17.97,543471,0
2011-08-26,17.85,18.55,17.6,18.35,402759,0
2011-08-29,18.74,19.09,18.58,19.04,227054,0
2011-08-30,18.86,19.37,18.64,19.19,242941,0
2011-08-31,19.38,19.55,19.02,19.23,286692,0
2011-09-01,19.28,19.68,18.62,18.79,253909,0
2011-09-02,18.39,18.49,17.75,17.78,189771,0
2011-09-06,17.25,17.94,17.21,17.82,523844,0
2011-09-07,18.14,18.75,18.05,18.6,294046,0
2011-09-08,18.54,18.63,17.62,17.73,331344,0
2011-09-09,17.52,17.74,16.99,17.14,383265,0
2011-09-12,16.87,17.06,16.07,16.52,724632,0
2011-09-13,16.66,16.97,16.43,16.66,679433,0
2011-09-14,16.65,17,15.22,15.6,1510913,0
2011-09-15,15.76,17.05,15.43,16.82,1036953,0
2011-09-16,16.62,16.94,16.14,16.91,974238,0
2011-09-19,16.62,17.03,16.54,16.92,351426,0
2011-09-20,16.91,17.09,16.46,16.48,382223,0
2011-09-21,16.53,16.59,15.57,15.58,441480,0
2011-09-22,14.93,15.53,14.82,15.14,471770,0
2011-09-23,15.13,15.46,14.83,15.44,462693,0
2011-09-26,15.57,16.1,15.51,16.1,492685,0
2011-09-27,16.37,16.65,15.99,16.06,460130,0
2011-09-28,16,16.26,15.71,15.76,592823,0
2011-09-29,16.19,16.21,15.63,16,548364,0
2011-09-30,15.71,16.12,15.43,15.44,340397,0
2011-10-03,15.28,15.48,14.11,14.26,716760,0
2011-10-04,14.15,14.92,13.93,14.86,421537,0
2011-10-05,14.86,15.31,14.61,15.02,477539,0
2011-10-06,14.98,15.55,14.94,15.52,236080,0
2011-10-07,15.56,15.57,14.71,15.08,325071,0
2011-10-10,15.43,15.82,15.39,15.8,456659,0
2011-10-11,15.7,16.09,15.52,16,251972,0
2011-10-12,16.08,16.24,15.93,15.98,337833,0
2011-10-13,15.81,16.04,15.63,15.97,201709,0
2011-10-14,16.13,16.33,15.85,16.11,175722,0
2011-10-17,15.97,16.08,15.13,15.18,328875,0
2011-10-18,15.09,15.95,14.65,15.85,431327,0
2011-10-19,15.74,16.21,15.18,15.31,390903,0
2011-10-20,15.43,15.91,15.19,15.87,322465,0
2011-10-21,16.16,16.57,16.1,16.57,388707,0
2011-10-24,17.44,17.77,16.79,17.4,599598,0
2011-10-25,17.19,18.42,16.93,18.32,987138,0
2011-10-26,19.35,20.27,18.77,20.2,785159,0
2011-10-27,20.86,21.28,20.43,20.93,699494,0
2011-10-28,20.5,21.55,20.29,21.42,477973,0
2011-10-31,21.22,21.66,20.93,21.18,516806,0
2011-11-01,20.16,20.99,20.16,20.53,424142,0
2011-11-02,20.92,20.98,20.5,20.84,336652,0
2011-11-03,21.07,21.3,20.63,20.69,513580,0
2011-11-04,20.43,21.47,20.42,21.4,457235,0
2011-11-07,21.3,21.39,20.91,21.15,281351,0
2011-11-08,21.31,21.72,21.09,21.62,231153,0
2011-11-09,21.08,21.31,20.85,20.88,245448,0
2011-11-10,21.21,21.31,20.61,21.21,286640,0
2011-11-11,21.42,22,21.39,21.96,334079,0
2011-11-14,21.78,22.05,21.26,21.55,220635,0
2011-11-15,21.54,22.05,21.27,21.96,263697,0
2011-11-16,21.61,21.72,20.95,21,426943,0
2011-11-17,20.96,21.38,20.92,21.14,357244,0
2011-11-18,21.17,21.33,20.87,21.02,183760,0
2011-11-21,20.56,20.65,20.16,20.53,263888,0
2011-11-22,20.44,20.83,20.27,20.39,148253,0
2011-11-23,20.13,20.2,19.58,19.76,250423,0
2011-11-25,19.58,19.9,19.21,19.23,124346,0
2011-11-28,19.82,20.79,19.82,20.51,393189,0
2011-11-29,20.58,20.91,20.43,20.9,219308,0
2011-11-30,21.79,21.98,21.57,21.85,422915,0
2011-12-01,21.7,22.1,21.61,21.82,256849,0
2011-12-02,22.15,22.22,21.61,21.8,182834,0
2011-12-05,22.09,22.14,21.48,21.71,220136,0
2011-12-06,21.66,22.06,21.43,21.82,243015,0
2011-12-07,21.81,21.83,21.15,21.76,183944,0
2011-12-08,21.59,21.69,20.57,20.63,182486,0
2011-12-09,20.54,21.67,20.49,21.52,226163,0
2011-12-12,21.23,21.37,20.63,20.93,123656,0
2011-12-13,21.14,21.33,20.36,20.51,203415,0
2011-12-14,20.35,20.86,20.15,20.54,286144,0
2011-12-15,20.81,21.35,20.5,21.31,359306,0
2011-12-16,21.56,22.03,21.08,21.35,411817,0
2011-12-19,21.59,21.96,21.4,21.45,249141,0
2011-12-20,21.95,22.6,21.81,22.39,687805,0
2011-12-21,26.31,26.31,21.87,22.18,791661,0
2011-12-22,22.21,22.5,21.9,22.36,307106,0
2011-12-23,22.44,23.47,22.4,23.34,307522,0
2011-12-27,23.26,23.26,22.88,22.88,206056,0
2011-12-28,22.85,23.08,22.45,22.46,198453,0
2011-12-29,22.59,22.76,22.28,22.48,123748,0
2011-12-30,22.39,22.78,22.26,22.33,226369,0
2012-01-03,22.8,22.93,22.37,22.45,410386,0
2012-01-04,22.31,22.63,22.25,22.58,256512,0
2012-01-05,22.53,23.92,22.25,23.88,465022,0
2012-01-06,23.81,25.55,23.69,25.43,1253180,0
2012-01-09,25.44,26.64,25.38,26.5,832887,0
2012-01-10,26.75,27,26.6,26.89,516498,0
2012-01-11,26.65,26.9,26.37,26.64,577423,0
2012-01-12,26.72,27.41,26.33,27.34,833532,0
2012-01-13,26.97,27.46,26.91,27.42,586225,0
2012-01-17,27.43,28.46,27.43,28.3,509250,0
2012-01-18,27.94,28.45,27.68,27.93,581250,0
2012-01-19,27.94,28.07,27.49,27.89,587354,0
2012-01-20,27.89,27.89,27.25,27.42,334016,0
2012-01-23,27.4,27.86,27.29,27.57,224509,0
2012-01-24,27.61,28.54,27.54,28.53,577020,0
2012-01-25,28.4,28.99,28,28.67,974861,0
2012-01-26,28.82,29.79,28.52,29.6,1033689,0
2012-01-27,29.59,29.73,29.18,29.6,716325,0
2012-01-30,29.56,30.11,29.31,30.04,619231,0
2012-01-31,30.08,31.05,29.8,30.61,617039,0
2012-02-01,31,31.66,30.98,31.56,747556,0
2012-02-02,31.63,31.73,31.4,31.51,663649,0
2012-02-03,31.93,31.96,31.35,31.61,368200,0
2012-02-06,31.52,32,31.36,31.58,461250,0
2012-02-07,32.69,32.96,31.96,32.41,824859,0
2012-02-08,32.5,34.13,32.46,33.89,899767,0
2012-02-09,34.04,34.51,33.54,33.86,624044,0
2012-02-10,33.33,33.79,33.33,33.49,371210,0
2012-02-13,33.73,34.93,33.73,34.82,740706,0
2012-02-14,34.2,35.04,34,34.97,640288,0
2012-02-15,35.42,35.99,35.27,35.61,1597305,0
2012-02-16,35.55,36.83,35.38,36.78,2767514,0
2012-02-17,36.35,36.78,36.33,36.34,770863,0
2012-02-21,35.77,35.84,34.61,35.04,1202502,0
2012-02-22,35.02,35.75,32.16,34.07,2332503,0
2012-02-23,34.03,34.06,33.41,33.51,945746,0
2012-02-24,33.76,35.92,33.76,34.71,1627625,0
2012-02-27,34.4,34.76,34.13,34.3,476854,0
2012-02-28,34,34.18,33.2,33.69,903983,0
2012-02-29,33.64,34.41,33.59,33.96,904713,0
2012-03-01,33.96,33.96,33.01,33.53,1095256,0
2012-03-02,33.28,33.36,32.38,32.95,1166209,0
2012-03-05,32.72,33.36,32.38,33.1,871850,0
2012-03-06,32.62,32.99,32.11,32.5,1403628,0
2012-03-07,32.45,33.01,32.33,32.76,408002,0
2012-03-08,32.95,33.81,32.79,33.2,845082,0
2012-03-09,33.18,33.55,32.59,33.37,1598837,0
2012-03-12,33.31,33.43,32.76,32.93,471022,0
2012-03-13,33.29,33.29,32.68,32.89,431180,0
2012-03-14,32.79,33.01,32.45,32.64,521150,0
2012-03-15,32.58,33.21,32.58,32.88,498218,0
2012-03-16,32.73,32.97,32.55,32.77,445708,0
2012-03-19,32.83,33.53,32.6,33.36,636446,0
2012-03-20,33.11,33.24,31.72,32.27,535049,0
2012-03-21,32.28,32.66,31.84,32.4,433053,0
2012-03-22,32.04,32.61,31.86,32.5,600313,0
2012-03-23,32.5,32.95,32.5,32.88,301991,0
2012-03-26,33.22,33.97,32.98,33.8,642287,0
2012-03-27,33.89,34.26,33.39,33.83,406685,0
2012-03-28,33.8,34.26,33.22,33.73,988962,0
2012-03-29,33.49,33.81,32.99,33.44,908438,0
2012-03-30,33.5,33.88,33.43,33.63,737459,0
2012-04-02,33.63,35.18,33.49,34.77,647568,0
2012-04-03,34.82,35.37,34.77,35.08,466571,0
2012-04-04,34.64,34.93,34.21,34.84,492391,0
2012-04-05,34.98,35.16,34.85,34.89,373894,0
2012-04-09,26.98,27.48,25.56,25.65,4419907,0
2012-04-10,25.46,25.9,24.28,24.37,2515073,0
2012-04-11,24.65,25.03,23.93,24.76,1857429,0
2012-04-12,25.12,26.4,24.92,26.08,1477455,0
2012-04-13,25.78,26.16,25.06,25.78,839713,0
2012-04-16,25.97,25.97,25.34,25.59,622498,0
2012-04-17,25.62,26.6,25.4,26.23,585510,0
2012-04-18,26.06,26.72,25.86,26.61,893683,0
2012-04-19,26.57,27.64,26.53,27.23,1235305,0
2012-04-20,27.56,28.4,27.21,28.03,1058430,0
2012-04-23,27.51,28.14,27.07,27.64,975799,0
2012-04-24,27.55,27.55,26.5,27.15,610313,0
2012-04-25,27.58,27.95,27,27.23,1275675,0
2012-04-26,26.87,27.28,26.5,27.13,1383117,0
2012-04-27,27.12,27.12,26.25,26.5,1220104,0
2012-04-30,26.32,26.59,25.53,25.65,1350412,0
2012-05-01,25.57,27.67,25.32,26.54,1871412,0
2012-05-02,26.47,27.21,26.32,26.36,813212,0
2012-05-03,26.19,26.6,25.66,26.59,1132883,0
2012-05-04,26.41,26.47,25.26,25.3,819793,0
2012-05-07,25.21,26.77,25.13,26.27,1449077,0
2012-05-08,25.98,26.66,25.86,26.54,1222678,0
2012-05-09,26.15,26.2,25.47,25.54,961524,0
2012-05-10,25.86,26.2,25.63,25.87,652785,0
2012-05-11,25.66,25.98,25.43,25.52,513012,0
2012-05-14,25.15,25.73,24.97,25.36,610737,0
2012-05-15,25.35,25.58,24.98,25.11,857943,0
2012-05-16,25.29,25.46,24.78,24.83,548107,0
2012-05-17,24.83,24.98,24.11,24.18,549993,0
2012-05-18,24.23,24.63,23.82,23.99,391200,0
2012-05-21,24.13,25.23,23.85,25.14,466120,0
2012-05-22,25.18,25.51,25.06,25.31,655245,0
2012-05-23,25.04,25.74,24.75,25.6,562946,0
2012-05-24,25.55,26.49,25.23,25.58,420566,0
2012-05-25,25.68,26.75,25.53,26.75,399896,0
2012-05-29,26.87,27.18,26.55,26.79,463677,0
2012-05-30,26.5,26.65,26.11,26.53,393994,0
2012-05-31,26.51,26.51,25.13,25.51,587011,0
2012-06-01,24.88,25.16,24.45,24.57,463449,0
2012-06-04,24.72,24.74,23.81,24.15,593756,0
2012-06-05,24.02,25.31,23.93,24.83,550938,0
2012-06-06,25.19,25.93,25.04,25.76,369936,0
2012-06-07,19.1,19.1,17.63,17.77,7766345,0
2012-06-08,21.95,23.28,21.23,22.46,6090215,0
2012-06-11,21.8,22.87,21.08,22.03,2277412,0
2012-06-12,22.03,22.52,21.76,22.28,818158,0
2012-06-13,22.19,22.52,21.46,21.59,529817,0
2012-06-14,21.69,22.42,21.5,22.35,933988,0
2012-06-15,22.26,22.86,22.12,22.55,1010876,0
2012-06-18,22.52,22.6,22.18,22.4,523840,0
2012-06-19,22.54,22.87,22.34,22.6,465001,0
2012-06-20,22.83,22.87,22.43,22.84,663016,0
2012-06-21,22.72,23.14,22.34,22.51,507777,0
2012-06-22,22.57,23.01,22.23,22.45,1175868,0
2012-06-25,22.28,22.59,22.01,22.18,499345,0
2012-06-26,22.24,22.3,21.62,21.83,428044,0
2012-06-27,20.7,21.94,20.7,21.32,1006322,0
2012-06-28,21.39,23.28,21.39,23.16,3385223,0
2012-06-29,23.59,24.53,23.26,23.46,1157653,0
2012-07-02,23.3,23.38,22.29,23.13,955047,0
2012-07-03,22.92,23.15,22.78,23.01,281993,0
2012-07-05,22.79,23.5,22.64,23.22,444787,0
2012-07-06,22.85,23.45,22.72,23.07,557153,0
2012-07-09,25.72,27.5,25.42,27.12,3790628,0
2012-07-10,26.97,27.44,25.62,26.22,1428350,0
2012-07-11,26.34,27.41,26.28,26.58,1113084,0
2012-07-12,26.36,26.44,25.91,26.12,1155629,0
2012-07-13,26.14,26.98,26.11,26.63,484458,0
2012-07-16,26.51,26.51,25.93,25.97,602900,0
2012-07-17,26.1,26.37,25.42,26.36,335259,0
2012-07-18,26.36,27.73,26.32,27.44,845730,0
2012-07-19,27.44,27.49,26.19,26.78,513494,0
2012-07-20,26.43,26.75,26.31,26.38,399318,0
2012-07-23,25.85,26.4,25.7,26.25,345960,0
2012-07-24,26.32,26.85,26.27,26.57,428396,0
2012-07-25,26.49,26.49,25.32,25.43,800230,0
2012-07-26,25.96,25.96,24.96,25.29,552724,0
2012-07-27,23.85,24.99,21.95,24.99,2353684,0
2012-07-30,24.93,24.93,23.94,24.21,992944,0
2012-07-31,23.99,24.53,23.88,24.41,846103,0
2012-08-01,24.43,24.76,24.18,24.44,519733,0
2012-08-02,24.39,24.39,23.27,23.39,890074,0
2012-08-03,23.18,24.04,22.6,23.15,1023234,0
2012-08-06,23.46,23.59,22.84,23.28,801273,0
2012-08-07,23.41,24.58,23.35,24.4,607787,0
2012-08-08,24.43,24.83,23.94,24.69,328789,0
2012-08-09,24.73,25.37,24.41,25.28,419678,0
2012-08-10,24.99,25.36,24.88,25.32,398582,0
2012-08-13,25.24,25.36,24.55,24.85,151163,0
2012-08-14,24.95,25.04,24.26,24.38,380440,0
2012-08-15,24.38,25.17,24.36,25.08,243057,0
2012-08-16,24.99,25.82,24.76,25.54,573244,0
2012-08-17,25.6,25.79,25.3,25.52,613677,0
2012-08-20,26.2,26.26,24.89,25.07,644453,0
2012-08-21,25.07,25.63,24.66,24.76,590109,0
2012-08-22,24.73,25.14,24.52,24.98,484812,0
2012-08-23,24.96,24.97,23.96,24.31,646091,0
2012-08-24,24.3,24.45,23.33,23.77,950548,0
2012-08-27,23.85,24.49,23.67,24.46,509436,0
2012-08-28,24.39,24.98,24.36,24.37,438999,0
2012-08-29,24.48,25.04,24.42,24.61,384096,0
2012-08-30,24.68,24.68,24.19,24.33,275226,0
2012-08-31,24.49,24.58,24.08,24.24,351483,0
2012-09-04,24.36,24.47,24.02,24.42,392963,0
2012-09-05,24.53,24.56,24.25,24.29,414445,0
2012-09-06,24.47,24.81,24.32,24.5,427337,0
2012-09-07,24.45,24.72,23.92,24.53,588658,0
2012-09-10,24.48,24.63,23.69,23.85,335265,0
2012-09-11,23.99,24.18,23.68,23.71,289054,0
2012-09-12,23.79,24.03,23.48,23.57,547652,0
2012-09-13,23.55,24.22,23.52,23.84,741259,0
2012-09-14,23.95,24.27,23.17,23.17,844195,0
2012-09-17,23.04,23.56,22.79,23.14,946600,0
2012-09-18,21.81,23,21.62,22.49,746987,0
2012-09-19,22.49,23.8,22.25,23.49,1098087,0
2012-09-20,23.38,24.03,23.36,23.84,352174,0
2012-09-21,24.18,24.78,24.18,24.51,1003657,0
2012-09-24,24.45,25.05,24.45,24.83,387116,0
2012-09-25,24.95,25.1,24.34,24.36,361874,0
2012-09-26,24.39,24.39,23.83,24.03,412900,0
2012-09-27,24.19,24.87,24.19,24.75,305620,0
2012-09-28,24.58,25.17,24.37,25.15,466787,0
2012-10-01,25.26,25.38,24.84,25.03,422368,0
2012-10-02,25.16,25.37,24.7,24.88,324984,0
2012-10-03,24.87,25.24,24.87,25,465841,0
2012-10-04,25.1,25.14,24.87,24.98,366246,0
2012-10-05,25.05,25.18,24.47,24.6,341702,0
2012-10-08,24.69,24.74,24.38,24.4,168777,0
2012-10-09,24.35,24.37,23.41,23.44,355793,0
2012-10-10,23.47,23.77,23.37,23.53,383640,0
2012-10-11,23.6,23.93,23.52,23.79,285793,0
2012-10-12,23.76,23.89,23.2,23.35,199163,0
2012-10-15,23.38,23.39,22.76,23.07,330920,0
2012-10-16,23.02,23.29,22.67,22.82,290976,0
2012-10-17,22.95,23.36,22.8,23.1,430243,0
2012-10-18,23.11,23.33,22.89,22.92,438457,0
2012-10-19,22.79,22.87,22.39,22.56,311506,0
2012-10-22,22.48,22.62,22.26,22.59,450946,0
2012-10-23,21.93,22.81,21.74,22.73,717041,0
2012-10-24,26.45,26.95,24.86,25.81,1572142,0
2012-10-25,26.03,26.09,25.6,25.82,349375,0
2012-10-26,25.8,26.24,25.24,25.55,310397,0
2012-10-31,25.32,25.32,24.67,25.07,335248,0
2012-11-01,25.06,25.35,24.72,25.31,290931,0
2012-11-02,25.39,25.44,24.67,25.03,267126,0
2012-11-05,25.1,26.23,24.85,26.06,706223,0
2012-11-06,26.34,26.65,25.88,26.62,410510,0
2012-11-07,27.65,28.21,26.8,27.85,939092,0
2012-11-08,28.2,28.2,26.15,26.41,697775,0
2012-11-09,26.53,27.59,26.53,27.18,741239,0
2012-11-12,27.17,27.41,26.55,26.95,414354,0
2012-11-13,26.88,27,26.64,26.69,211161,0
2012-11-14,26.81,26.81,26.1,26.19,247777,0
2012-11-15,26.12,26.95,26.12,26.47,405536,0
2012-11-16,26.31,26.7,26.22,26.48,185100,0
2012-11-19,26.69,27.32,26.68,27.26,268104,0
2012-11-20,27.25,27.31,26.92,27.05,315921,0
2012-11-21,27.14,27.53,27.04,27.39,129787,0
2012-11-23,27.51,27.8,27.35,27.8,72832,0
2012-11-26,27.64,28.12,27.15,28.12,440578,0
2012-11-27,28.11,28.65,27.28,27.32,490891,0
2012-11-28,27.21,27.67,26.99,27.31,710430,0
2012-11-29,27.41,28.04,27.24,27.62,234629,0
2012-11-30,27.66,27.87,27.25,27.84,449257,0
2012-12-03,27.97,28.2,27.75,27.92,402400,0
2012-12-04,27.97,28.22,27.79,28.01,568204,0
2012-12-05,28.05,28.2,27.61,28.03,250536,0
2012-12-06,27.95,28.15,27.56,28.15,433893,0
2012-12-07,28.32,29.18,28.15,29.11,512156,0
2012-12-10,29.02,29.81,28.89,29.68,422235,0
2012-12-11,29.71,29.81,29.12,29.22,370652,0
2012-12-12,29.02,29.33,28.74,29.13,431979,0
2012-12-13,29.13,29.82,29.12,29.57,330058,0
2012-12-14,28.12,28.97,27.68,28.53,394120,0
2012-12-17,28.68,28.77,28.29,28.5,172246,0
2012-12-18,28.42,28.63,27.83,28.12,435862,0
2012-12-19,28.22,28.24,27.61,27.77,686721,0
2012-12-20,27.86,27.86,27.26,27.51,791532,0
2012-12-21,27.25,27.38,26.78,26.85,1018181,0
2012-12-24,26.87,26.93,26.43,26.5,136146,0
2012-12-26,26.5,27.16,26.26,27.03,489159,0
2012-12-27,26.98,27.37,26.79,27.19,260233,0
2012-12-28,26.89,27.19,26.45,26.46,145776,0
2012-12-31,26.45,27.08,26.26,27.06,271898,0
2013-01-02,27.57,27.64,26.52,26.83,399563,0
2013-01-03,26.76,26.76,25.7,25.73,546608,0
2013-01-04,25.9,26.94,25.77,26.81,634572,0
2013-01-07,26.61,27.21,26.37,27.1,333926,0
2013-01-08,27.01,27.48,26.39,26.46,552877,0
2013-01-09,26.47,26.81,26.1,26.49,341071,0
2013-01-10,26.67,27.42,26.56,27.35,299886,0
2013-01-11,27.36,27.39,26.25,27.15,500127,0
2013-01-14,27.11,27.42,26.38,27.39,408735,0
2013-01-15,27.23,27.53,26.89,27.46,245379,0
2013-01-16,27.39,27.77,27.16,27.64,293926,0
2013-01-17,27.81,28,27.66,27.97,126669,0
2013-01-18,27.88,27.98,27.55,27.91,147367,0
2013-01-22,27.86,28.57,27.62,28.56,187133,0
2013-01-23,28.72,28.8,28.35,28.68,240400,0
2013-01-24,28.65,29.24,28.65,29.13,174186,0
2013-01-25,29.16,29.31,29.03,29.15,202572,0
2013-01-28,29.22,29.36,28.67,29.01,246904,0
2013-01-29,28.93,29.24,28.83,29,205196,0
2013-01-30,28.89,29.06,28.43,28.53,180145,0
2013-01-31,28.46,28.87,28.29,28.71,161553,0
2013-02-01,28.88,28.96,28.57,28.87,268662,0
2013-02-04,28.66,28.97,28.36,28.5,206678,0
2013-02-05,28.69,28.98,28.21,28.94,267731,0
2013-02-06,28.77,28.98,28.49,28.98,197366,0
2013-02-07,28.91,29.11,28.41,28.87,273537,0
2013-02-08,32.05,32.8,31.08,31.88,1951879,0
2013-02-11,31.45,31.71,30.75,30.77,2069121,0
2013-02-12,31.11,32.62,30.97,32.61,7520691,0
2013-02-13,33.48,33.85,32.4,32.99,2240870,0
2013-02-14,32.97,33.25,32.65,33.04,633706,0
2013-02-15,32.95,33.25,32.77,33.14,1106388,0
2013-02-19,32.74,33.41,32.25,33.41,755410,0
2013-02-20,33.36,33.41,32.71,32.75,475688,0
2013-02-21,33,33.26,32.53,33.18,930728,0
2013-02-22,33.4,33.41,32.8,32.84,788634,0
2013-02-25,33.02,33.02,32.23,32.29,488008,0
2013-02-26,32.39,32.55,31.78,32.16,670422,0
2013-02-27,32.05,32.55,31.75,32.44,370643,0
2013-02-28,32.38,32.38,31.75,31.91,660582,0
2013-03-01,31.75,32.38,31.25,32.11,756312,0
2013-03-04,31.91,31.97,31.5,31.68,636086,0
2013-03-05,31.73,32.12,31.57,31.97,234812,0
2013-03-06,31.95,32.79,31.88,32.44,435901,0
2013-03-07,32.4,33.17,32.25,32.92,614875,0
2013-03-08,32.96,33.33,32.8,33,282414,0
2013-03-11,32.87,33.2,32.75,33.02,342612,0
2013-03-12,33.06,33.15,32.51,32.67,557254,0
2013-03-13,32.79,33.55,32.38,33.29,849300,0
2013-03-14,33.33,33.49,32.53,33.31,715536,0
2013-03-15,33.46,33.6,32.6,32.85,873870,0
2013-03-18,32.47,33.24,32.47,32.7,526604,0
2013-03-19,32.79,32.8,32.29,32.5,1072068,0
2013-03-20,32.62,32.94,32.27,32.36,608440,0
2013-03-21,32.17,32.3,31.67,31.87,484075,0
2013-03-22,31.95,32.06,31.53,31.6,579454,0
2013-03-25,31.59,31.75,31.18,31.32,788800,0
2013-03-26,31.41,31.83,31.18,31.54,1398210,0
2013-03-27,31.42,31.79,31.08,31.76,1366660,0
2013-03-28,31.82,31.83,30.77,30.87,1117014,0
2013-04-01,30.84,31.18,30.31,30.76,1273540,0
2013-04-02,31.33,32.17,31.05,31.61,1505218,0
2013-04-03,31.56,31.93,30.71,30.75,785724,0
2013-04-04,30.75,31.5,30.26,30.8,859004,0
2013-04-05,30.48,31,30.48,30.84,729777,0
2013-04-08,30.84,31.27,30.64,31.24,609661,0
2013-04-09,31.21,31.96,31.18,31.9,967425,0
2013-04-10,32.02,32.77,31.9,32.7,1084903,0
2013-04-11,32.64,33.15,32.44,32.96,758176,0
2013-04-12,32.91,33.65,32.83,33.46,1039593,0
2013-04-15,33.3,33.56,32.98,33.17,1816679,0
2013-04-16,33.47,33.63,32.94,33.56,847404,0
2013-04-17,33.34,33.48,33.06,33.2,561234,0
2013-04-18,32.82,33.39,32.59,32.84,1058628,0
2013-04-19,32.83,33.14,32.55,32.81,430552,0
2013-04-22,32.77,32.79,31.91,32.33,358738,0
2013-04-23,32.53,33.13,32.53,32.91,319245,0
2013-04-24,33.17,33.46,32.73,32.76,782131,0
2013-04-25,33,33.47,32.82,33.23,719536,0
2013-04-26,33.27,34.28,33.1,33.27,822838,0
2013-04-29,33.55,33.9,33,33.15,525086,0
2013-04-30,33.14,33.41,32.81,33.2,344633,0
2013-05-01,33.2,33.4,32.93,33.15,458755,0
2013-05-02,33.21,34.41,33.04,34.25,740559,0
2013-05-03,34.45,34.63,33.69,33.92,392783,0
2013-05-06,33.92,34.47,33.8,34.29,451003,0
2013-05-07,34.29,34.65,34.04,34.46,356142,0
2013-05-08,34.6,35.47,34.6,35.47,543884,0
2013-05-09,35.41,35.98,35.05,35.96,597396,0
2013-05-10,35.9,37.01,35.81,36.98,1060158,0
2013-05-13,36.76,37.14,36.32,36.94,515124,0
2013-05-14,36.82,38.02,36.77,37.87,859434,0
2013-05-15,37.79,38.07,37.67,38.06,765527,0
2013-05-16,37.96,38.28,37.95,38.18,1126534,0
2013-05-17,38.21,38.3,37.74,38.04,560302,0
2013-05-20,37.92,38.03,37.31,37.5,656303,0
2013-05-21,37.48,37.87,37.22,37.58,930027,0
2013-05-22,37.64,38.48,37.64,38.14,807725,0
2013-05-23,37.88,38.39,37.45,38.21,287737,0
2013-05-24,38.09,38.09,37.26,37.76,218821,0
2013-05-28,38.15,38.57,37.68,38.55,561162,0
2013-05-29,38.26,38.74,37.96,38.17,1344928,0
2013-05-30,38.17,38.7,38.01,38.66,671967,0
2013-05-31,38.51,38.65,37.78,37.8,328660,0
2013-06-03,37.78,38.03,36.64,37.06,614797,0
2013-06-04,37.02,37.68,36.62,37.07,580147,0
2013-06-05,37.08,37.36,35.5,35.99,734226,0
2013-06-06,35.91,36.29,35.37,35.88,560573,0
2013-06-07,36.11,36.99,35.9,36.79,550899,0
2013-06-10,36.83,37.28,36.79,37.24,268386,0
2013-06-11,36.9,37.41,36.52,37.19,173797,0
2013-06-12,37.36,37.5,36.45,36.53,369105,0
2013-06-13,36.52,37.77,36.24,37.41,601567,0
2013-06-14,37.36,37.53,36.79,36.99,236378,0
2013-06-17,37.19,37.59,36.98,37.44,464754,0
2013-06-18,37.46,38.36,37.24,38.35,280802,0
2013-06-19,38.38,38.43,37.68,37.71,272186,0
2013-06-20,37.39,37.5,36.17,36.23,340834,0
2013-06-21,36.41,37.1,36.08,36.28,533868,0
2013-06-24,36.02,36.55,35.86,36.26,443443,0
2013-06-25,36.54,36.54,35.75,35.96,429346,0
2013-06-26,36.27,36.54,35.82,36.41,580920,0
2013-06-27,36.56,37.43,36.43,37.39,548888,0
2013-06-28,37.21,37.73,37.06,37.18,1513212,0
2013-07-01,37.34,38.19,37.34,37.89,355922,0
2013-07-02,37.81,38.4,37.78,38.17,232472,0
2013-07-03,38.05,38.28,37.41,37.81,228554,0
2013-07-05,38.29,39.04,37.71,38.79,256669,0
2013-07-08,39,39.15,38.51,38.53,408718,0
2013-07-09,38.7,39.49,38.62,39.07,856418,0
2013-07-10,39.12,39.21,38.68,38.99,414390,0
2013-07-11,39.25,39.44,38.62,38.73,447041,0
2013-07-12,38.83,39.16,38.41,38.77,285157,0
2013-07-15,38.89,39.41,38.55,38.9,285405,0
2013-07-16,39.04,39.25,38.36,38.99,354422,0
2013-07-17,39.13,39.34,38.39,38.61,511620,0
2013-07-18,38.97,39.96,38.78,39.38,492646,0
2013-07-19,39.45,40.23,39.2,39.9,839966,0
2013-07-22,39.88,40.76,39.56,40.69,771751,0
2013-07-23,40.79,40.9,39.82,39.89,878554,0
2013-07-24,40.22,40.67,39.96,40,623805,0
2013-07-25,39.93,40.02,39.36,39.95,513248,0
2013-07-26,39.54,40.48,39,39.45,935182,0
2013-07-29,39.31,39.35,38.28,38.37,634914,0
2013-07-30,38.41,38.65,37.7,37.85,554827,0
2013-07-31,37.96,38,37.09,37.12,589416,0
2013-08-01,37.2,37.49,36.5,37.45,827385,0
2013-08-02,37.49,37.65,36.84,37.23,528527,0
2013-08-05,37.1,37.27,36.66,37.06,529959,0
2013-08-06,37.05,37.14,36.61,37,666237,0
2013-08-07,36.95,37.47,36.66,36.73,656155,0
2013-08-08,36.93,36.99,36.57,36.79,397690,0
2013-08-09,36.78,36.95,36.4,36.63,445684,0
2013-08-12,36.43,36.73,36.1,36.15,477308,0
2013-08-13,36.13,36.14,35.28,35.88,642132,0
2013-08-14,35.9,35.9,34.81,35.02,602152,0
2013-08-15,34.6,35.08,34.44,34.48,610657,0
2013-08-16,34.48,34.83,34.11,34.53,696266,0
2013-08-19,34.48,34.93,34.35,34.5,358279,0
2013-08-20,34.44,35.21,34.44,34.98,778480,0
2013-08-21,34.9,35.06,34.5,34.64,653039,0
2013-08-22,34.64,35.05,34.41,34.93,414622,0
2013-08-23,34.92,35.36,34.75,35.12,402283,0
2013-08-26,35.17,35.5,34.92,35.16,283776,0
2013-08-27,34.8,34.88,33.98,34.21,439193,0
2013-08-28,34.36,34.64,34,34.25,333120,0
2013-08-29,34.19,34.66,34,34.26,265435,0
2013-08-30,34.38,34.38,33.31,33.39,293627,0
2013-09-03,33.79,34.09,33.45,33.95,378765,0
2013-09-04,33.91,34.48,33.57,34.27,521744,0
2013-09-05,34.39,35.29,34.29,35.21,568768,0
2013-09-06,35.41,35.6,34.8,35.2,347996,0
2013-09-09,35.22,35.73,35.21,35.55,613851,0
2013-09-10,35.61,35.85,35.25,35.67,460128,0
2013-09-11,35.63,36.99,35.56,36.69,706943,0
2013-09-12,36.63,36.97,36.17,36.61,555784,0
2013-09-13,36.77,38.27,36.42,37.86,708371,0
2013-09-16,39.19,39.55,38.92,39.13,710717,0
2013-09-17,39.08,39.08,38.26,38.7,414873,0
2013-09-18,38.55,38.85,37.73,38.53,465588,0
2013-09-19,38.52,38.69,37.18,37.23,777129,0
2013-09-20,37.49,37.67,36.6,36.64,754529,0
2013-09-23,36.46,37.32,36,36.37,1243345,0
2013-09-24,36.23,36.38,35.52,36.05,1371146,0
2013-09-25,36.14,36.3,35.25,35.28,600439,0
2013-09-26,35.27,35.92,34.69,35.89,1063431,0
2013-09-27,35.59,36,35.41,35.64,316371,0
2013-09-30,35.34,35.72,35,35.6,809429,0
2013-10-01,35.66,36.51,35.41,36.27,675301,0
2013-10-02,36.12,36.59,35.89,36.12,563030,0
2013-10-03,36.2,36.65,36.04,36.32,585636,0
2013-10-04,36.34,37.39,36.34,36.71,648797,0
2013-10-07,36.56,36.56,35.28,35.63,665145,0
2013-10-08,35.63,35.88,34.71,34.87,461300,0
2013-10-09,34.89,35.38,34.61,35.25,483038,0
2013-10-10,35.65,36.27,35.47,36.24,374329,0
2013-10-11,36.17,36.3,35.76,36.13,250090,0
2013-10-14,35.84,36.47,35.57,36.4,824746,0
2013-10-15,36.21,36.31,35.41,35.51,463168,0
2013-10-16,35.63,36.24,35.55,35.99,430495,0
2013-10-17,35.74,35.89,35.17,35.89,448220,0
2013-10-18,36.07,36.36,35.41,36.36,758400,0
2013-10-21,36.26,36.36,35.88,35.95,293384,0
2013-10-22,36.07,36.4,35.83,35.89,406037,0
2013-10-23,35.8,36.01,35.04,35.14,491441,0
2013-10-24,35.48,35.83,34.59,34.75,758800,0
2013-10-25,34.87,35.12,34.62,34.71,320238,0
2013-10-28,34.66,34.81,33.96,34.05,506308,0
2013-10-29,34.05,34.41,33.75,34.2,445822,0
2013-10-30,34.32,34.37,33.24,33.59,698654,0
2013-10-31,32.49,33.04,31.57,31.64,2598400,0
2013-11-01,31.58,31.71,31.1,31.61,1254785,0
2013-11-04,31.61,32.68,31.54,32.58,768813,0
2013-11-05,32.58,32.59,31.8,32.1,633644,0
2013-11-06,32.16,32.59,31.9,32.4,525007,0
2013-11-07,32.49,32.58,31.5,31.5,482317,0
2013-11-08,31.48,32.27,31.36,32.21,519453,0
2013-11-11,32.2,32.36,32.01,32.26,288295,0
2013-11-12,32.26,32.3,31.78,31.86,606394,0
2013-11-13,31.56,32.16,31.52,31.82,588400,0
2013-11-14,31.79,32.42,31.54,32.29,487344,0
2013-11-15,32.23,32.39,31.84,32.02,330006,0
2013-11-18,32.05,32.05,31.6,31.69,368269,0
2013-11-19,31.61,31.7,31.18,31.51,639403,0
2013-11-20,31.56,32.14,31.44,31.49,752200,0
2013-11-21,31.52,32,31.3,31.6,501499,0
2013-11-22,31.7,32.76,31.29,32.75,834946,0
2013-11-25,32.92,33.28,32.56,32.83,850886,0
2013-11-26,32.78,33.38,32.78,33.32,493006,0
2013-11-27,33.42,33.49,33.06,33.45,358953,0
2013-11-29,33.48,33.99,33.37,33.6,216831,0
2013-12-02,33.63,33.9,33.56,33.75,658032,0
2013-12-03,33.6,34.52,33.56,34.27,720474,0
2013-12-04,34.06,34.31,33.5,33.7,342565,0
2013-12-05,33.64,33.88,33.35,33.49,338530,0
2013-12-06,33.71,34.16,33.68,33.87,337648,0
2013-12-09,33.94,33.99,33.07,33.28,479980,0
2013-12-10,33.12,33.41,32.88,33.23,422843,0
2013-12-11,33.19,33.52,32.26,32.35,514200,0
2013-12-12,32.28,32.73,32.21,32.29,703534,0
2013-12-13,32.42,33.85,32.29,33.49,907943,0
2013-12-16,33.74,33.88,32.74,32.8,512420,0
2013-12-17,32.78,32.85,32.32,32.43,423824,0
2013-12-18,32.52,32.7,31.85,32.49,458690,0
2013-12-19,32.48,32.57,31.6,32.07,445568,0
2013-12-20,32.4,32.81,32.07,32.76,438823,0
2013-12-23,32.91,33.05,32.64,33.02,227337,0
2013-12-24,33.05,33.55,33.04,33.51,174736,0
2013-12-26,33.59,33.84,33.05,33.12,239010,0
2013-12-27,33.11,33.36,33.02,33.21,153414,0
2013-12-30,33.28,34.61,33.24,33.98,364700,0
2013-12-31,33.95,34.89,33.75,34.75,426886,0
2014-01-02,35,36.59,34.89,36.15,1154109,0
2014-01-03,36.17,36.91,35.78,36.61,978789,0
2014-01-06,36.61,36.68,35.91,36.22,623669,0
2014-01-07,36.26,37.24,36.2,36.97,575745,0
2014-01-08,36.8,37.46,36.66,37.42,594421,0
2014-01-09,37.48,38.07,37.36,37.68,803460,0
2014-01-10,37.7,37.74,36.8,37.23,639967,0
2014-01-13,37.26,37.57,36.85,37.25,506926,0
2014-01-14,37.06,37.91,36.9,37.79,1211056,0
2014-01-15,37.82,38.37,37.63,38.17,683132,0
2014-01-16,37.97,39.21,37.56,38.06,846356,0
2014-01-17,37.97,38.72,37.53,37.63,444116,0
2014-01-21,37.98,38,37.51,37.99,344584,0
2014-01-22,37.97,37.98,37.12,37.4,625355,0
2014-01-23,37.34,37.62,37.21,37.47,643371,0
2014-01-24,37.32,37.34,36.45,36.7,384417,0
2014-01-27,36.68,36.68,35.89,36.45,533451,0
2014-01-28,36.46,36.76,35.95,35.98,412511,0
2014-01-29,35.56,36.36,35.34,35.79,382089,0
2014-01-30,36.1,36.78,35.86,36.41,287913,0
2014-01-31,35.77,36.4,35.75,36,340683,0
2014-02-03,35.98,36.08,34.98,35.43,471607,0
2014-02-04,35.52,35.52,34.94,35.48,350164,0
2014-02-05,36.11,37.12,35.88,36.11,975817,0
2014-02-06,36.14,36.28,35.68,36.16,436878,0
2014-02-07,36.17,36.49,35.9,36.13,482077,0
2014-02-10,36.1,36.11,35.51,35.84,648611,0
2014-02-11,35.27,35.27,33.29,33.81,2302812,0
2014-02-12,33.71,33.74,32.41,32.73,1527221,0
2014-02-13,33.13,35.37,33.13,35.36,1682246,0
2014-02-14,35.14,36.34,34.93,36.15,873638,0
2014-02-18,36.15,36.58,35.74,36.24,669285,0
2014-02-19,36.25,36.93,35.97,36.22,517675,0
2014-02-20,36.24,37.25,36.02,36.6,531575,0
2014-02-21,36.6,36.85,36.38,36.57,410147,0
2014-02-24,36.59,37.44,36.59,37.4,395953,0
2014-02-25,37.33,37.33,36.59,36.82,349290,0
2014-02-26,36.83,37.93,36.54,37.45,515248,0
2014-02-27,37.49,37.66,37.15,37.39,280490,0
2014-02-28,37.5,38.12,37.5,37.68,319750,0
2014-03-03,37.42,37.58,36.78,37.41,331255,0
2014-03-04,37.6,38.01,37.5,37.7,433560,0
2014-03-05,37.72,37.88,37.5,37.65,248760,0
2014-03-06,37.67,37.85,37.23,37.27,248837,0
2014-03-07,37.37,37.84,37.12,37.6,403039,0
2014-03-10,37.57,37.97,37.5,37.7,626865,0
2014-03-11,37.75,37.94,36.96,37.27,495447,0
2014-03-12,37.03,37.46,37.03,37.14,305691,0
2014-03-13,37.34,37.34,36.33,36.4,325485,0
2014-03-14,36.3,36.51,35.53,35.76,411904,0
2014-03-17,35.88,36.19,35.68,35.93,286535,0
2014-03-18,35.92,37.07,35.92,36.8,312141,0
2014-03-19,36.88,37.58,36.78,37.41,476607,0
2014-03-20,37.41,38.5,37.41,37.99,753493,0
2014-03-21,38.24,38.87,38.04,38.4,543265,0
2014-03-24,38.37,38.73,37.65,38.05,419430,0
2014-03-25,38.14,38.48,37.47,37.83,630553,0
2014-03-26,37.98,38.33,37.44,38.14,503200,0
2014-03-27,38.29,38.31,37.08,37.38,816771,0
2014-03-28,37.39,37.88,37.18,37.48,251531,0
2014-03-31,37.67,37.67,36.83,37.56,922787,0
2014-04-01,37.67,38.34,37.3,37.5,697406,0
2014-04-02,37.5,37.61,36.48,36.69,722831,0
2014-04-03,36.74,37.17,36.1,37.01,497608,0
2014-04-04,37.15,37.17,35.27,35.31,764197,0
2014-04-07,34.99,35.22,34.49,34.89,447508,0
2014-04-08,34.88,35.98,34.63,35.96,892092,0
2014-04-09,35.93,36.28,35.62,36.26,466649,0
2014-04-10,36.24,36.24,35.14,35.32,414291,0
2014-04-11,35.11,35.34,34.43,34.59,261708,0
2014-04-14,34.79,35.11,34.44,34.74,284091,0
2014-04-15,34.89,35.09,34.35,34.95,493025,0
2014-04-16,35.26,35.27,34.38,34.74,521664,0
2014-04-17,34.23,34.26,32.86,33.33,760643,0
2014-04-21,33.48,33.9,33.33,33.58,229611,0
2014-04-22,34.02,35.81,34.02,35.69,966760,0
2014-04-23,35.71,36.39,35.07,36.29,1019016,0
2014-04-24,36.57,36.87,35.84,36.56,629512,0
2014-04-25,36.41,36.73,35.95,36.43,343160,0
2014-04-28,36.59,36.91,36.15,36.9,661195,0
2014-04-29,37,37.09,36.6,37.09,417640,0
2014-04-30,37.17,37.63,36.82,37.4,421386,0
2014-05-01,37.51,38.28,37.26,37.82,845405,0
2014-05-02,38.44,39.87,38.44,39.08,1666508,0
2014-05-05,39,40.2,38.62,39.97,812168,0
2014-05-06,39.96,40.41,39.5,40.23,773773,0
2014-05-07,40.22,40.7,39.95,40.5,848444,0
2014-05-08,40.49,40.95,40.31,40.68,608236,0
2014-05-09,40.53,42,40.53,41.52,647965,0
2014-05-12,41.68,42.49,41.66,41.95,602502,0
2014-05-13,42.01,42.18,41.29,41.5,1408518,0
2014-05-14,41.47,41.82,41.19,41.75,444334,0
2014-05-15,41.63,41.89,40.48,41.8,552174,0
2014-05-16,41.79,41.86,41.12,41.68,656154,0
2014-05-19,41.71,43.11,41.71,42.43,932689,0
2014-05-20,42.25,42.47,40.75,41.01,1398632,0
2014-05-21,41,41.65,40.9,41.35,575660,0
2014-05-22,41.52,42.01,40.94,41.71,617270,0
2014-05-23,41.71,42.4,41.48,41.63,519965,0
2014-05-27,42.04,42.67,41.69,42.59,676234,0
2014-05-28,42.57,42.96,42.25,42.84,670621,0
2014-05-29,42.95,43.91,42.93,43.55,826489,0
2014-05-30,43.61,43.69,42.75,43.09,643313,0
2014-06-02,43.11,44.26,43.05,43.75,861493,0
2014-06-03,43.43,43.76,42.65,43.71,856121,0
2014-06-04,43.45,43.77,43.14,43.31,495407,0
2014-06-05,43.51,44.01,43.08,43.6,784330,0
2014-06-06,43.84,44.6,43.81,44.4,434475,0
2014-06-09,44.49,44.49,43.71,44.06,425149,0
2014-06-10,43.89,44.74,43.76,44.57,494700,0
2014-06-11,44.3,44.84,44.3,44.37,480216,0
2014-06-12,44.32,44.52,43.88,44.48,267825,0
2014-06-13,44.47,44.47,43.76,44.26,410414,0
2014-06-16,44.28,44.63,43.7,44.08,958697,0
2014-06-17,44.07,44.77,43.82,44.71,372487,0
2014-06-18,44.62,45.13,44.2,44.97,419454,0
2014-06-19,44.93,45.38,44.33,45.26,712194,0
2014-06-20,45.22,45.83,44.93,45.78,567439,0
2014-06-23,45.77,46.17,45.15,45.33,397855,0
2014-06-24,45.22,45.39,44.53,44.69,598680,0
2014-06-25,44.55,45.06,44.12,44.7,720195,0
2014-06-26,44.7,45.11,44.13,44.53,277581,0
2014-06-27,44.96,45.55,44.43,44.58,668682,0
2014-06-30,44.51,45.13,44.27,44.63,1394925,0
2014-07-01,44.29,46.63,44.12,46.1,1032285,0
2014-07-02,46,46.57,45.66,46.09,416900,0
2014-07-03,46.24,47,45.96,46.97,252898,0
2014-07-07,46.68,46.97,45.65,46.24,482361,0
2014-07-08,46.11,46.11,44.94,45.65,446977,0
2014-07-09,45.47,46.24,45.26,45.95,892834,0
2014-07-10,45.81,46.48,45.44,46.02,250878,0
2014-07-11,45.82,45.96,45.32,45.54,290782,0
2014-07-14,46.08,47.22,45.59,45.96,475814,0
2014-07-15,45.97,46.15,45.07,45.17,335177,0
2014-07-16,45.5,45.58,44.54,44.7,329619,0
2014-07-17,44.65,46.46,44.36,45.18,970807,0
2014-07-18,45.15,45.87,45.11,45.65,423257,0
2014-07-21,45.54,45.84,45.29,45.33,237619,0
2014-07-22,45.77,46.92,45.69,46.36,377488,0
2014-07-23,46.34,46.47,45.97,46.23,187717,0
2014-07-24,46.23,46.58,45.95,46.23,253217,0
2014-07-25,43.43,44.5,42.72,43.59,1341338,0
2014-07-28,43.7,44.26,43.49,44.18,409788,0
2014-07-29,44.11,44.12,43.07,43.69,771957,0
2014-07-30,43.95,43.99,42.85,43.19,1009178,0
2014-07-31,41.28,42.76,39.23,40.85,1838913,0
2014-08-01,40.64,41.2,40.24,40.33,906405,0
2014-08-04,40.25,42,40.2,41.7,621744,0
2014-08-05,41.4,41.55,40.25,40.42,385836,0
2014-08-06,40.3,41.65,40.13,41.56,419401,0
2014-08-07,41.59,41.59,39.72,39.8,567151,0
2014-08-08,39.81,40.73,39.65,40.63,382060,0
2014-08-11,40.92,41.03,40.35,40.57,482019,0
2014-08-12,40.65,41,40.31,40.58,2536298,0
2014-08-13,40.75,41.65,40.75,41.33,1059569,0
2014-08-14,41.33,42.03,41.27,41.85,390445,0
2014-08-15,41.99,42.14,40.14,40.43,1303192,0
2014-08-18,40.79,41.19,40.38,40.74,522660,0
2014-08-19,41,42.1,40.61,41.97,887158,0
2014-08-20,41.9,42.63,41.58,42.43,719290,0
2014-08-21,42.49,43.28,42.25,43.18,757110,0
2014-08-22,43.12,44.1,42.98,43.89,1069222,0
2014-08-25,44.15,44.7,43.91,44.3,1106612,0
2014-08-26,44.35,46.07,44.35,45.85,933058,0
2014-08-27,45.79,46.51,45.67,46.1,732039,0
2014-08-28,46,46.68,45.96,46.61,678581,0
2014-08-29,46.65,48.03,46.63,47.84,685226,0
2014-09-02,47.84,47.89,45.77,46.27,1188755,0
2014-09-03,46.54,46.57,45.97,46.03,515539,0
2014-09-04,46.21,47.17,45.98,46.03,621547,0
2014-09-05,45.79,46.76,45.79,46.45,630617,0
2014-09-08,46.28,47.15,45.95,46.54,824101,0
2014-09-09,46.44,47.26,46,46.99,985105,0
2014-09-10,46.99,46.99,46.15,46.88,679275,0
2014-09-11,46.64,46.8,45.61,46.53,824814,0
2014-09-12,46.56,46.56,44.85,45.26,1298998,0
2014-09-15,45.3,45.49,44.03,44.32,1042082,0
2014-09-16,44.33,44.81,44,44.6,1080640,0
2014-09-17,44.62,45.16,44.33,45,632034,0
2014-09-18,45.05,45.57,44.58,45.25,675762,0
2014-09-19,45.41,45.41,44.42,45.01,970865,0
2014-09-22,44.8,45.33,44.51,44.62,544260,0
2014-09-23,44.32,44.93,43.66,43.71,925094,0
2014-09-24,43.66,44.4,43.52,44.35,489421,0
2014-09-25,44.29,44.29,42.98,43.21,536943,0
2014-09-26,43.29,43.43,42.55,43.04,469460,0
2014-09-29,42.56,43.45,42.56,43.04,294894,0
2014-09-30,43,43.09,42.29,42.3,331740,0
2014-10-01,42,42.54,41.35,41.66,685872,0
2014-10-02,41.57,42.37,41.17,42.2,386015,0
2014-10-03,42.57,43.09,42.02,42.69,581240,0
2014-10-06,42.92,43.2,41.92,41.99,494155,0
2014-10-07,41.87,42.15,41.3,41.68,608504,0
2014-10-08,41.6,43.35,41.6,43.26,612333,0
2014-10-09,43.13,43.56,42.61,42.66,309821,0
2014-10-10,42.53,43.64,42.18,42.26,827857,0
2014-10-13,42.1,43.36,42.05,42.29,624882,0
2014-10-14,42.67,42.85,41.94,42.22,669925,0
2014-10-15,41.62,42.69,40.79,42.18,1048793,0
2014-10-16,42.07,45.1,41.93,43.85,1014046,0
2014-10-17,44.47,45.41,44.15,44.38,1022562,0
2014-10-20,44.33,45.45,44.33,45.41,810507,0
2014-10-21,45.51,46.58,45.51,45.74,965619,0
2014-10-22,46.01,46.14,44.71,44.8,640825,0
2014-10-23,45.34,45.93,44.91,45.47,596104,0
2014-10-24,45.53,45.53,44.66,44.99,457544,0
2014-10-27,44.89,45.16,44.46,44.98,317104,0
2014-10-28,44.42,47.52,44.42,47.1,1212314,0
2014-10-29,47.29,47.9,46.03,46.5,1487055,0
2014-10-30,46.26,47.05,45.99,46.52,858354,0
2014-10-31,44.74,49,43.83,48.64,2267351,0
2014-11-03,48.93,49.84,48.39,48.82,952779,0
2014-11-04,48.82,49.62,48.35,48.7,560204,0
2014-11-05,48.81,49.12,48.17,48.52,904420,0
2014-11-06,48.61,49.01,47.8,48.6,680096,0
2014-11-07,48.8,49.76,48.44,48.75,813820,0
2014-11-10,48.74,49.8,48.73,49.55,547768,0
2014-11-11,49.54,50.02,49.25,49.98,887494,0
2014-11-12,49.69,50.07,49.47,49.99,842706,0
2014-11-13,50,50.32,49.27,49.51,632215,0
2014-11-14,49.52,49.84,48.65,48.77,503227,0
2014-11-17,48.96,49.84,48.59,49.71,464027,0
2014-11-18,50,51.8,49.89,50.77,800096,0
2014-11-19,50.75,50.8,49.93,49.94,313198,0
2014-11-20,49.66,50.43,49.2,49.76,1116430,0
2014-11-21,50.41,50.48,49.59,49.68,334038,0
2014-11-24,49.92,50.63,49.86,50.44,363407,0
2014-11-25,50.43,50.72,50.16,50.46,346353,0
2014-11-26,50.66,51.16,50.38,50.88,308828,0
2014-11-28,51.07,51.75,50.8,51.12,243064,0
2014-12-01,51.36,51.36,49.93,49.96,416351,0
2014-12-02,49.5,50.64,49.5,50.35,333687,0
2014-12-03,50.52,51.49,50.28,51.41,402761,0
2014-12-04,51.41,51.52,50.41,50.66,273191,0
2014-12-05,50.63,51.65,50.63,51.09,300321,0
2014-12-08,50.97,51.6,50.5,50.97,525296,0
2014-12-09,50.24,50.9,49.94,50.88,290162,0
2014-12-10,50.77,50.99,49.99,50.04,365395,0
2014-12-11,50.08,51.36,50.03,50.87,345003,0
2014-12-12,50.74,51.7,50.28,51.26,442116,0
2014-12-15,51.6,51.97,50.12,50.7,435236,0
2014-12-16,50.6,51.11,49.67,49.73,426424,0
2014-12-17,49.96,52.04,49.62,52.01,574610,0
2014-12-18,52.5,53.88,52.31,53.78,782849,0
2014-12-19,53.87,54.57,53.79,54.09,1209658,0
2014-12-22,54.07,54.51,53.36,53.99,263932,0
2014-12-23,54.26,54.33,52.74,52.78,254352,0
2014-12-24,52.84,53.62,52.59,53.39,103504,0
2014-12-26,53.75,53.93,53.23,53.84,165781,0
2014-12-29,53.84,54.29,52.87,53.59,242241,0
2014-12-30,53.35,54.12,53.14,53.39,237358,0
2014-12-31,53.44,54.44,53.42,53.53,363717,0
2015-01-02,53.9,54.3,52.35,52.43,471189,0
2015-01-05,52.13,52.75,51.06,51.43,623433,0
2015-01-06,51.78,52.16,49.85,50.36,784418,0
2015-01-07,50.63,51.07,49.94,50.46,847331,0
2015-01-08,51,51.69,50.35,51.51,886966,0
2015-01-09,51.49,51.55,50.37,50.86,318177,0
2015-01-12,50.91,51.19,49.89,50.13,393795,0
2015-01-13,50.61,51.84,50.31,51.78,489753,0
2015-01-14,51.16,51.21,49.91,50.28,952611,0
2015-01-15,50.37,50.74,49.56,49.87,662485,0
2015-01-16,49.6,50.54,49.37,50.19,384728,0
2015-01-20,50.37,50.55,49.4,50.01,648828,0
2015-01-21,49.75,51.2,49.61,50.49,568856,0
2015-01-22,50.94,51.56,50.23,51.53,464450,0
2015-01-23,51.62,52.39,51.51,51.53,393392,0
2015-01-26,51.41,52.11,51.11,51.97,576747,0
2015-01-27,51.4,52.87,51.4,52.46,479235,0
2015-01-28,52.88,53.08,51.8,51.93,446303,0
2015-01-29,51.99,52.72,51.38,52.5,558713,0
2015-01-30,52.04,52.49,50.73,50.91,761198,0
2015-02-02,50.92,51.09,49.43,50.44,470917,0
2015-02-03,50.45,51.49,49.85,50.52,842993,0
2015-02-04,50.25,52.16,50.21,51.68,747775,0
2015-02-05,51.91,53.16,51.65,52.59,711453,0
2015-02-06,52.53,52.58,51.48,51.7,688451,0
2015-02-09,51.66,51.78,50.18,50.48,626525,0
2015-02-10,51.28,56.89,50.95,56.26,3107634,0
2015-02-11,56.28,58.81,56.26,58.38,1461596,0
2015-02-12,58.99,59.85,57.8,59.4,1124317,0
2015-02-13,59.83,60.54,59,59.66,1501096,0
2015-02-17,59.79,61.4,59.19,60.38,1342465,0
2015-02-18,60.38,62.25,60.38,61.83,1069424,0
2015-02-19,61.87,62.25,60.53,61.12,847643,0
2015-02-20,61.3,62.54,61.24,62.15,741130,0
2015-02-23,62.15,63.52,62.15,63.27,666380,0
2015-02-24,63.27,63.96,62.44,63.53,862507,0
2015-02-25,63.67,64.19,63.16,63.64,896890,0
2015-02-26,63.82,64.12,63.2,63.76,332859,0
2015-02-27,63.74,64.33,63.2,63.69,622140,0
2015-03-02,63.68,63.99,63.13,63.44,347300,0
2015-03-03,63.26,63.48,61.41,61.68,661000,0
2015-03-04,61.4,62.74,61.08,61.65,1040800,0
2015-03-05,61.91,62.68,61.54,62.27,527600,0
2015-03-06,61.7,62.05,60.87,61.27,490500,0
2015-03-09,61.83,62.31,61.52,62,409600,0
2015-03-10,62,62.09,60.41,60.88,659200,0
2015-03-11,60.93,61.46,60,60.14,1650100,0
2015-03-12,60.36,62.68,60.36,62.19,582600,0
2015-03-13,62.19,63.14,61.41,63.14,328600,0
2015-03-16,62.41,63.97,62.38,63.16,461100,0
2015-03-17,63,63.84,62.35,63.77,551200,0
2015-03-18,63.8,64.91,63.58,64.42,592000,0
2015-03-19,64.47,65.6,64.47,65.13,599600,0
2015-03-20,65.65,65.65,64.35,64.89,604800,0
2015-03-23,64.89,65.84,64.75,64.99,311300,0
2015-03-24,65.04,65.63,64.92,65.29,514100,0
2015-03-25,65.31,66.6,64.61,64.62,735400,0
2015-03-26,64.24,64.72,63.3,64.34,349500,0
2015-03-27,64.23,65.44,64.2,65.36,402000,0
2015-03-30,66,66.65,65.57,66.3,485600,0
2015-03-31,66.26,67.58,66.07,67.29,896876,0
2015-04-01,67.27,67.43,65.84,66.31,1308200,0
2015-04-02,66.67,67.71,66.3,67.23,459400,0
2015-04-06,66.89,67.7,66.67,67.5,424200,0
2015-04-07,67.7,67.99,66.3,66.53,295160,0
2015-04-08,66.34,67.94,66.09,67.5,791700,0
2015-04-09,67.28,67.98,66.17,66.71,547653,0
2015-04-10,66.95,67.04,66.27,66.66,363800,0
2015-04-13,67.11,67.53,66.38,66.47,455000,0
2015-04-14,66.79,66.9,65.73,66.35,673900,0
2015-04-15,66.75,66.76,63.75,64.12,640988,0
2015-04-16,64.64,65.15,64.23,64.7,1044121,0
2015-04-17,64.16,64.46,62.53,62.97,450000,0
2015-04-20,63.59,63.92,62.84,62.92,563002,0
2015-04-21,63.31,64.15,63.29,63.73,316124,0
2015-04-22,63.89,63.97,62.28,63.02,324961,0
2015-04-23,62.91,63.99,62.57,63.98,303500,0
2015-04-24,64.11,64.12,63.62,63.85,269481,0
2015-04-27,63.86,64.49,61.77,62.09,335400,0
2015-04-28,62.6,63.17,60.77,62.92,423300,0
2015-04-29,62.45,62.48,59.28,59.67,890400,0
2015-04-30,59.56,60.93,58.8,59.23,811000,0
2015-05-01,59.24,60.08,59.15,59.55,437300,0
2015-05-04,59.55,60.41,59.31,59.8,513100,0
2015-05-05,59.54,59.87,57.89,58.25,764800,0
2015-05-06,58.8,59.22,57.35,58.34,853387,0
2015-05-07,58.68,59.61,57.86,58.23,763264,0
2015-05-08,62.02,66.04,61.78,65.12,2511600,0
2015-05-11,65.11,67.28,65.11,65.96,944800,0
2015-05-12,65.64,68.15,65.52,67.86,1382409,0
2015-05-13,67.97,69.19,67.81,68.17,981100,0
2015-05-14,68.44,69.43,67.47,69.17,843400,0
2015-05-15,69.31,69.75,68.23,69.25,468146,0
2015-05-18,69.27,69.95,68.8,69.36,653698,0
2015-05-19,69.4,71.34,69.31,70.12,1699900,0
2015-05-20,70.55,70.77,70,70.35,601400,0
2015-05-21,70.35,71.38,70.2,71.15,697300,0
2015-05-22,71.1,71.98,70.59,71.01,1085100,0
2015-05-26,71.05,71.56,70.26,70.63,641839,0
2015-05-27,71,72.19,70.66,71.61,548700,0
2015-05-28,71.53,72.08,70.94,71.71,918144,0
2015-05-29,71.42,73.98,70.38,72.74,1342600,0
2015-06-01,72.84,73.05,71.34,72.27,806882,0
2015-06-02,72.17,72.35,69.91,70.35,964209,0
2015-06-03,70.39,70.59,68.25,68.25,1967400,0
2015-06-04,67.28,67.73,65.84,66.74,5141500,0
2015-06-05,66.62,67.68,66.59,67.42,1684700,0
2015-06-08,67.51,67.98,67.03,67.43,1128900,0
2015-06-09,67.24,67.55,65.74,67.51,1192227,0
2015-06-10,67.38,68.29,66.99,68.2,863535,0
2015-06-11,68.2,68.88,67.99,68.72,690313,0
2015-06-12,68.34,68.73,67.84,67.98,853000,0
2015-06-15,67.91,69.14,67.34,68.2,837800,0
2015-06-16,68.35,69.13,68.11,68.78,763300,0
2015-06-17,69.44,70.33,68.29,68.83,1573200,0
2015-06-18,69.2,69.46,68.01,68.18,642000,0
2015-06-19,68.31,69.24,68,68.87,835000,0
2015-06-22,69.85,70.31,69.41,69.73,930000,0
2015-06-23,69.98,70.48,69.53,70.4,670372,0
2015-06-24,70,70.93,69.86,70.15,1115600,0
2015-06-25,70.22,72.18,69.95,71.53,882900,0
2015-06-26,71.88,72.31,70.15,70.45,830700,0
2015-06-29,70.13,71.38,70.01,70.09,631200,0
2015-06-30,70.76,70.84,69.74,70.3,6309044,0
2015-07-01,70.94,71.59,70.42,71.3,839400,0
2015-07-02,72.14,72.26,69.25,69.36,1549900,0
2015-07-06,68.65,70.71,68.03,70.7,1266500,0
2015-07-07,70.75,70.75,67.25,68.82,899400,0
2015-07-08,68.56,68.79,67.12,67.53,639400,0
2015-07-09,68.42,68.95,67.83,67.96,490300,0
2015-07-10,68.74,69.8,68.27,69.71,790300,0
2015-07-13,70.36,70.69,69.44,69.78,557400,0
2015-07-14,69.91,72.12,69.9,71.91,814028,0
2015-07-15,72.25,73.69,72,73.13,1032228,0
2015-07-16,73.19,73.28,71.41,72.71,1171500,0
2015-07-17,72.88,73.63,72.46,73.43,615500,0
2015-07-20,73.43,73.44,72.5,72.98,442800,0
2015-07-21,72.8,73.03,70.95,72.56,661900,0
2015-07-22,72.3,72.81,71.67,72.42,524700,0
2015-07-23,72.98,73,71.21,71.34,460700,0
2015-07-24,70.96,71.23,68.83,69.31,580800,0
2015-07-27,69.28,69.46,67.88,68.42,629500,0
2015-07-28,68.86,69.12,66.9,68.57,678900,0
2015-07-29,69.05,69.21,67.82,68.83,545200,0
2015-07-30,68.56,68.88,67.28,68,749700,0
2015-07-31,72.57,76.97,72.57,75.43,4000700,0
2015-08-03,75.71,77.3,75.1,76.61,1306040,0
2015-08-04,77,77.26,74.8,75.4,636900,0
2015-08-05,75.95,78.48,75.78,77.24,1418100,0
2015-08-06,77.55,77.73,75.8,76.32,902794,0
2015-08-07,75.94,75.95,73.99,75.64,739200,0
2015-08-10,76.02,77.04,75.57,76.56,537900,0
2015-08-11,75.89,76.74,75.59,76.23,640370,0
2015-08-12,75.48,75.61,73.45,75.45,538400,0
2015-08-13,75.85,78.19,75.37,77.34,990400,0
2015-08-14,77.11,78.41,76.55,78.19,729800,0
2015-08-17,78,82.13,77.59,81.5,1513700,0
2015-08-18,80.92,82.37,80.16,80.37,679300,0
2015-08-19,79.95,80.33,78.36,79.2,1519800,0
2015-08-20,78.6,78.89,74.82,75.13,1348600,0
2015-08-21,74.09,75.55,72.88,75.15,1239500,0
2015-08-24,71.6,75.82,69.9,72.68,1464985,0
2015-08-25,75.08,75.1,71.81,71.98,829900,0
2015-08-26,74.02,74.95,71.71,74.54,738800,0
2015-08-27,75.04,76.61,74.41,76.07,640500,0
2015-08-28,76.06,76.59,75.47,76.27,671800,0
2015-08-31,76.19,77.81,74.48,74.59,589700,0
2015-09-01,73.66,74.49,72.16,72.67,1116100,0
2015-09-02,73.25,73.6,71.25,73.2,1254900,0
2015-09-03,73.2,74.91,73.12,73.7,625500,0
2015-09-04,72.87,74.15,72.87,73.73,482400,0
2015-09-08,74.76,76.44,74.32,76.35,1876400,0
2015-09-09,77.53,78.26,76.61,77.08,994000,0
2015-09-10,77.54,79.81,77.23,79.05,795377,0
2015-09-11,79,81.54,78.61,80.75,1051000,0
2015-09-14,80.98,81.46,79.67,80.08,771800,0
2015-09-15,80.45,81.31,79.2,80.85,557526,0
2015-09-16,80.6,81.57,79.61,81.35,556100,0
2015-09-17,81.4,81.95,79.73,79.95,797047,0
2015-09-18,79.22,80.27,76.66,77.92,1377800,0
2015-09-21,78.85,79.34,76.82,78.02,575900,0
2015-09-22,77.29,77.98,75.26,76.19,604200,0
2015-09-23,76.67,77.52,75.98,77.08,715700,0
2015-09-24,76.69,76.91,75.24,76.6,1083339,0
2015-09-25,77.31,77.7,71.74,71.88,1036600,0
2015-09-28,71.9,72.23,65.92,68.02,1376136,0
2015-09-29,67.75,68.42,65.72,66.72,1384200,0
2015-09-30,67.5,69.27,67.34,68.85,1197600,0
2015-10-01,68.63,69.74,66.45,66.79,869300,0
2015-10-02,66.16,69.72,65.79,69.69,822600,0
2015-10-05,69.91,70.26,66.25,67.37,871173,0
2015-10-06,67.21,67.99,63.3,64.95,1597400,0
2015-10-07,64.81,65.23,62.44,64,1959400,0
2015-10-08,64.02,65,63,64.11,718500,0
2015-10-09,63.83,65.99,63.51,65.64,983100,0
2015-10-12,65.77,67.38,65.41,67.17,711722,0
2015-10-13,67.45,70,67,69.12,2646100,0
2015-10-14,69,69.3,67.02,67.38,1433000,0
2015-10-15,66.96,68.43,66.2,68.38,1124900,0
2015-10-16,68.67,69.72,68.16,69,1096700,0
2015-10-19,68.86,70.82,68.86,69.89,1070152,0
2015-10-20,70,70.51,67.91,68.9,538191,0
2015-10-21,69.08,69.9,64.88,66.71,971100,0
2015-10-22,66.65,66.8,61.15,62.86,2367400,0
2015-10-23,63.38,64.34,62.68,63.74,1556000,0
2015-10-26,63.76,64.92,62.82,64.34,1055000,0
2015-10-27,64.44,66.35,63.81,66.08,803900,0
2015-10-28,65.89,67.98,64.27,67.8,967000,0
2015-10-29,67.78,68.91,66.62,66.96,968200,0
2015-10-30,66.5,66.5,60.83,62,3165800,0
2015-11-02,62.6,65.5,61.5,64.96,1414410,0
2015-11-03,64.09,64.95,63.71,64.38,1031300,0
2015-11-04,64.43,65.03,62.91,63.8,790666,0
2015-11-05,63.86,65.86,63.56,65.7,1351000,0
2015-11-06,65.38,66.67,64.71,66.14,880900,0
2015-11-09,65.87,66.36,65.06,65.83,813029,0
2015-11-10,65.82,66.23,65.08,65.19,544600,0
2015-11-11,65.59,65.72,62.27,62.5,865700,0
2015-11-12,62.4,63.16,61.51,61.73,688600,0
2015-11-13,61.34,62.88,60.6,61.76,798400,0
2015-11-16,61.76,62.86,61.67,62.61,905700,0
2015-11-17,62.77,64.41,62.24,62.88,418200,0
2015-11-18,62.94,63.62,62.44,63.39,399300,0
2015-11-19,62.64,62.64,55.49,55.6,3300100,0
2015-11-20,56.27,60.1,56.27,59.09,1479500,0
2015-11-23,59.37,60.78,58.21,60.33,1220500,0
2015-11-24,59.76,62.15,59.67,61.45,774900,0
2015-11-25,61.3,62.02,59.85,60.39,640300,0
2015-11-27,60.65,62.23,60.23,61.98,393100,0
2015-11-30,62.08,62.74,60.21,60.26,894400,0
2015-12-01,60.39,62.85,60.26,62.58,512049,0
2015-12-02,62.76,63.09,60.95,61.24,844452,0
2015-12-03,61.19,61.66,58.52,59.14,708560,0
2015-12-04,59.45,60.89,59.32,60.45,481000,0
2015-12-07,60.33,60.44,58.4,58.78,553300,0
2015-12-08,58.65,59.39,58.32,58.92,714925,0
2015-12-09,58.43,59.5,57.88,58.81,801600,0
2015-12-10,58.65,59.67,57.98,58.36,843200,0
2015-12-11,57.62,59.14,57.4,57.95,1186200,0
2015-12-14,58.11,59.85,56.67,57.02,670084,0
2015-12-15,57.39,58.79,57.02,58.48,760000,0
2015-12-16,58.6,59.78,57.79,58.95,605500,0
2015-12-17,58.92,59.7,58.65,58.98,644300,0
2015-12-18,58.51,62.05,58.51,60.33,2313800,0
2015-12-21,60.51,61.84,60.09,61.68,836100,0
2015-12-22,61.89,62.33,60.42,61.28,448586,0
2015-12-23,60.84,61.62,60.84,61.33,419100,0
2015-12-24,61,61.6,60.95,61.18,192366,0
2015-12-28,61.02,61.9,60.45,61.61,361923,0
2015-12-29,61.5,62.58,60.74,61.63,392673,0
2015-12-30,61.66,62.2,60.75,60.79,332684,0
2015-12-31,60.45,61.08,59.32,60.13,646903,0
2016-01-04,59.16,59.98,58.46,59.37,631150,0
2016-01-05,59.76,61.37,59.47,60.57,627110,0
2016-01-06,60.03,60.83,58.8,59.76,384021,0
2016-01-07,58.83,58.96,57.19,57.28,936008,0
2016-01-08,57.28,57.75,56.07,56.21,731432,0
2016-01-11,56.3,56.95,55.31,55.93,778287,0
2016-01-12,56.09,57.17,55.545,56.56,835101,0
2016-01-13,56.55,57.28,54.62,55.12,837049,0
2016-01-14,55.02,55.59,54.301,55,671477,0
2016-01-15,53.74,54.84,51.78,53.78,974938,0
2016-01-19,53.78,55.24,53.4,54.02,1565200,0
2016-01-20,53.39,56.4,52.0243,55.28,1505551,0
2016-01-21,55.26,56.32,53.83,55.42,1612917,0
2016-01-22,55.73,57.37,55.33,56.3,1027726,0
2016-01-25,56.36,56.85,54.3,54.51,999544,0
2016-01-26,54.43,55.87,53.57,55.7,703584,0
2016-01-27,56.21,56.22,54.1,54.39,519604,0
2016-01-28,54.46,55.22,53.11,53.66,695585,0
2016-01-29,53.85,55.52,53.85,54.91,949040,0
2016-02-01,54.94,55.3,54.0575,54.4,906477,0
2016-02-02,54.26,54.43,53.28,53.84,911863,0
2016-02-03,53.93,54.62,51.76,53.95,933604,0
2016-02-04,53.93,55.67,53.03,55.43,1017183,0
2016-02-05,55.36,55.4,51.71,52.26,1125844,0
2016-02-08,51.37,52.12,50.01,51.13,1091797,0
2016-02-09,50.36,52.22,48,51.48,1455800,0
2016-02-10,51.37,52.88,50.07,51.48,1627190,0
2016-02-11,51.43,55.37,51.07,54.55,2001784,0
2016-02-12,54.98,56.68,54.17,55.89,1343330,0
2016-02-16,55.59,58.22,55.07,58.1,820122,0
2016-02-17,58.34,59.99,58.34,59.22,1053655,0
2016-02-18,59.43,61.13,59.175,60.4,1097899,0
2016-02-19,60.36,60.787,58.89,59.58,794956,0
2016-02-22,61.05,63.77,60.65,62.69,1276246,0
2016-02-23,62.32,63.2835,62,62.28,768789,0
2016-02-24,62.16,62.52,60.46,62.38,815811,0
2016-02-25,62.4,63.39,61.97,63.37,553642,0
2016-02-26,63.32,63.6138,62.24,62.66,769065,0
2016-02-29,62.45,63.19,61.6,62.04,1074654,0
2016-03-01,62.46,63.8,61.83,63.74,706132,0
2016-03-02,63.21,64.18,62.77,64.01,592716,0
2016-03-03,63.73,64.97,63.4,64.86,659657,0
2016-03-04,64.67,64.79,63.52,63.93,892335,0
2016-03-07,63.54,64.82,63.21,64.53,893485,0
2016-03-08,64.35,64.86,62.99,63.08,675761,0
2016-03-09,63.18,64.26,62.945,63.73,976229,0
2016-03-10,64,64.78,62.96,63.89,475784,0
2016-03-11,64.38,66.43,64.22,66.24,555351,0
2016-03-14,65.92,66.45,65.3,65.6,1204496,0
2016-03-15,65.02,65.18,63.63,63.97,648954,0
2016-03-16,63.75,65.34,63.75,64.84,515859,0
2016-03-17,64.77,64.955,62.63,64.19,933115,0
2016-03-18,64,65.97,62.51,64.48,1098865,0
2016-03-21,64.43,64.55,62.72,63.26,964427,0
2016-03-22,62.92,63.574,61.96,63.34,725199,0
2016-03-23,63.48,63.96,62.9,62.92,569072,0
2016-03-24,62.71,63.88,62.08,63.34,752065,0
2016-03-28,63.51,63.6,62.64,63.29,451073,0
2016-03-29,63.24,65.33,63.01,65.3,592259,0
2016-03-30,65.23,65.92,64.18,64.26,348708,0
2016-03-31,64.26,64.91,63.86,64.49,253744,0
2016-04-01,64.15,65.03,63.74,64.91,557733,0
2016-04-04,64.86,65.13,64.02,64.45,357938,0
2016-04-05,63.93,64,63.07,63.17,313513,0
2016-04-06,63.25,64.53,63.25,64.27,929177,0
2016-04-07,63.71,64.43,62.38,62.91,674027,0
2016-04-08,63.14,63.67,62.09,62.79,385473,0
2016-04-11,62.8,62.8,60.28,60.51,723323,0
2016-04-12,60.54,61.22,60.2,61.02,453521,0
2016-04-13,61.36,62.75,61.36,62.03,838389,0
2016-04-14,61.63,62.19,61.09,61.28,806196,0
2016-04-15,61.72,62.1,60.94,61.22,906127,0
2016-04-18,60.91,61.98,60.63,61.72,488937,0
2016-04-19,62.13,62.75,62.025,62.43,454089,0
2016-04-20,62.68,64.48,62.56,63.74,552545,0
2016-04-21,63.52,63.99,62.76,63.42,356305,0
2016-04-22,63.46,65.16,63.46,65.06,678064,0
2016-04-25,64.59,65.83,64.58,65.48,1035886,0
2016-04-26,65.52,67.87,65.52,67.72,1322183,0
2016-04-27,67.53,67.53,64.85,65.22,1036026,0
2016-04-28,65.22,66.01,64.08,64.22,675594,0
2016-04-29,55.09,56,50.91,51.76,9586437,0
2016-05-02,51.81,51.9,48,49.79,5287437,0
2016-05-03,49.64,50.45,47.91,47.96,3842308,0
2016-05-04,46.76,47.6199,45.91,46.23,3106054,0
2016-05-05,46.27,46.3,45.23,45.37,1685011,0
2016-05-06,45.47,45.75,44.63,45.49,1374494,0
2016-05-09,45.52,47.34,45.21,47.17,1767857,0
2016-05-10,47.27,47.46,46.5,46.96,1226989,0
2016-05-11,46.78,47.2397,46.41,46.62,1377140,0
2016-05-12,46.72,47.31,46.29,46.72,1991639,0
2016-05-13,46.49,47.28,46.325,46.74,1436353,0
2016-05-16,46.27,47.42,46.01,46.68,1617349,0
2016-05-17,46.7,47.09,45.77,46.05,1437789,0
2016-05-18,46.03,46.52,45.32,45.8,1317412,0
2016-05-19,45.53,46.37,44.5,45.34,1476104,0
2016-05-20,45.38,46.05,45.26,46.01,802814,0
2016-05-23,46.2,47.16,45.8742,46.77,1493174,0
2016-05-24,46.85,47.35,46.665,47.12,827065,0
2016-05-25,47.2,49.06,47.15,48.45,1445933,0
2016-05-26,48.37,48.53,47.52,47.89,510944,0
2016-05-27,48.03,49.24,48.03,48.56,831344,0
2016-05-31,48.69,49.09,48.03,48.43,727780,0
2016-06-01,48.44,49.58,48.44,49.29,997537,0
2016-06-02,49.37,50.6,49.16,50.49,893816,0
2016-06-03,50.38,50.74,50.19,50.49,901018,0
2016-06-06,50.16,51.55,50.16,51.43,610559,0
2016-06-07,51.36,51.64,50.9,51.03,770256,0
2016-06-08,50.85,52.06,50.85,51.94,928812,0
2016-06-09,51.9,51.91,51.26,51.87,548463,0
2016-06-10,51.57,51.97,50.49,50.73,505363,0
2016-06-13,50.73,51.52,50.26,50.49,627877,0
2016-06-14,50.21,50.38,48.93,50.01,944508,0
2016-06-15,50.43,50.9,50.02,50.48,1482303,0
2016-06-16,50.12,51.02,49.96,50.87,784222,0
2016-06-17,51.01,51.93,50.925,51.01,1023425,0
2016-06-20,51.45,52.59,51.24,52,690545,0
2016-06-21,52.21,52.75,50.93,51.27,493687,0
2016-06-22,51.25,52.19,50.96,50.99,602193,0
2016-06-23,51.53,51.53,49.9608,51.2,902116,0
2016-06-24,49.37,50.64,49.22,50.3,1683335,0
2016-06-27,50.3,50.51,48.3,49.02,931880,0
2016-06-28,49.03,49.88,49.03,49.74,696304,0
2016-06-29,50.13,50.9,49.39,50.66,653372,0
2016-06-30,50.62,50.89,48.45,49.9,1646452,0
2016-07-01,49.85,50.05,49.19,49.83,1565665,0
2016-07-05,49.9,49.9,48.11,48.24,1002716,0
2016-07-06,48.11,48.87,47.81,48.67,1729464,0
2016-07-07,48.77,49.97,48.54,48.96,827843,0
2016-07-08,49.05,50.28,48.82,50.21,907906,0
2016-07-11,50.26,51.39,50.05,50.9,837799,0
2016-07-12,51.46,51.51,51.03,51.15,708765,0
2016-07-13,51.37,52.135,51.1,52,982291,0
2016-07-14,52.3,52.39,51.72,52,827629,0
2016-07-15,52.12,52.36,51.91,52.01,369936,0
2016-07-18,52.19,52.75,51.925,52.51,558462,0
2016-07-19,52.11,52.5273,51.38,52.11,746404,0
2016-07-20,52.39,52.99,52.13,52.65,595093,0
2016-07-21,52.43,53.56,52.35,52.81,999301,0
2016-07-22,52.76,53.38,52.76,53.04,1165179,0
2016-07-25,52.85,52.88,52.1,52.82,679239,0
2016-07-26,52.54,53.06,51.73,51.96,1823096,0
2016-07-27,51.64,51.64,49.86,50.59,1409145,0
2016-07-28,53.37,59.66,52.94,57.21,4317780,0
2016-07-29,56.76,57.29,56.07,56.81,1113140,0
2016-08-01,56.72,56.875,55.41,56.16,1071685,0
2016-08-02,56.93,58.37,56.27,57.02,1598590,0
2016-08-03,56.88,59.1,56.88,58.57,1228903,0
2016-08-04,58.63,58.85,57.87,58,768325,0
2016-08-05,58.11,59.5,57.91,58.79,724378,0
2016-08-08,58.82,58.82,58.05,58.29,489301,0
2016-08-09,58.14,58.455,57.7,58.19,621515,0
2016-08-10,58.23,58.26,57.54,57.79,385002,0
2016-08-11,57.66,58.36,57.54,57.71,540295,0
2016-08-12,57.67,57.95,57.38,57.85,410553,0
2016-08-15,57.73,57.96,57.51,57.58,346871,0
2016-08-16,57.54,57.72,56.32,57.4,1923680,0
2016-08-17,57.35,57.43,55.36,55.76,798790,0
2016-08-18,55.64,56.87,55.57,56.19,681358,0
2016-08-19,56.16,56.72,55.58,56.14,359041,0
2016-08-22,56.32,56.82,55.95,56.17,342430,0
2016-08-23,56.17,56.68,55.9,56.21,442086,0
2016-08-24,56.18,56.47,55.08,55.29,389528,0
2016-08-25,55.1,55.5,54.62,54.7,580781,0
2016-08-26,54.69,54.94,53.67,54.14,471831,0
2016-08-29,54.31,54.32,53.76,54.1,600918,0
2016-08-30,53.98,54.34,53.77,54.32,758693,0
2016-08-31,54.41,54.57,53.05,53.81,447631,0
2016-09-01,53.67,54.13,52.784,53.54,487115,0
2016-09-02,53.64,55.33,53.06,55.33,1284517,0
2016-09-06,55.23,56.36,54.44,55,1021101,0
2016-09-07,55,57.23,55,56.94,893630,0
2016-09-08,55,57.7499,55,57.09,1464684,0
2016-09-09,56.68,57.06,55.96,56.29,765297,0
2016-09-12,56.05,56.5,55.51,56.43,689022,0
2016-09-13,56.17,56.69,54.5,54.81,1109553,0
2016-09-14,54.88,55.29,54.3,54.69,571651,0
2016-09-15,54.45,55.53,54.13,55.49,448277,0
2016-09-16,55.49,56.58,55.42,55.74,698974,0
2016-09-19,56.48,58.145,56.41,57.06,1106241,0
2016-09-20,57.41,57.45,56.45,56.84,413175,0
2016-09-21,56.83,58.44,56.83,58.41,631073,0
2016-09-22,58.26,59.09,58.26,58.88,626173,0
2016-09-23,58.76,59.15,58.3401,58.72,599486,0
2016-09-26,58.48,58.63,57.51,57.56,546113,0
2016-09-27,57.74,58.155,57.22,58.09,353612,0
2016-09-28,58.25,58.74,57.38,58.19,257853,0
2016-09-29,57.98,58.45,57.26,57.3,304550,0
2016-09-30,57.78,58.57,57.09,58.32,415007,0
2016-10-03,57.91,57.91,56.545,56.73,436662,0
2016-10-04,56.68,57.31,56.03,56.49,332794,0
2016-10-05,56.54,57.12,56.54,57.11,381114,0
2016-10-06,56.83,57.45,56.42,57.37,292861,0
2016-10-07,57.61,57.75,56.86,57.01,375849,0
2016-10-10,56.92,59,56.92,58.95,512518,0
2016-10-11,58.6,58.98,57.12,57.53,885207,0
2016-10-12,57.39,57.74,56.55,56.98,548452,0
2016-10-13,56.68,56.69,55.69,56.11,436467,0
2016-10-14,56.44,56.6897,55.595,55.98,598655,0
2016-10-17,56.1,56.46,55.58,55.94,232415,0
2016-10-18,57.08,58.55,56.77,57.69,607695,0
2016-10-19,57.68,58.59,57.245,58.47,711987,0
2016-10-20,58.58,58.85,58.06,58.24,568729,0
2016-10-21,57.96,59.65,57.75,59.5,766891,0
2016-10-24,59.83,60.45,59.55,59.6,1120392,0
2016-10-25,59.82,60.66,59.05,59.42,647518,0
2016-10-26,59.18,59.84,56.92,58.02,862300,0
2016-10-27,58.04,58.74,57.51,57.7,685873,0
2016-10-28,54.98,56.5,53.59,54.59,2575011,0
2016-10-31,55.22,55.33,54.14,54.41,909833,0
2016-11-01,54.52,54.67,53.44,53.94,757071,0
2016-11-02,54.06,54.76,53.77,53.86,529221,0
2016-11-03,53.86,54.55,52.94,53.01,467292,0
2016-11-04,53.25,54.66,53.07,53.82,700105,0
2016-11-07,54.99,58.31,54.98,57.5,985321,0
2016-11-08,57.22,59.06,56.8,58.76,761114,0
2016-11-09,51.25,53.62,49.3201,49.49,6641471,0
2016-11-10,50.25,51.06,49.52,50.38,1919537,0
2016-11-11,49.86,50.7,46.97,47.53,4144822,0
2016-11-14,47.7,50.785,47.41,49.93,1332757,0
2016-11-15,50.03,51.6,49.42,51.34,1314217,0
2016-11-16,51.46,52.08,50.89,51.91,1104182,0
2016-11-17,51.85,53.1,51.48,52.31,1291385,0
2016-11-18,52.31,52.6,51.77,52.32,681352,0
2016-11-21,52.15,52.85,52.15,52.43,554940,0
2016-11-22,52.79,52.94,51.46,52,842092,0
2016-11-23,51.73,52.97,51.73,52.56,1142545,0
2016-11-25,52.6,53.15,52.43,52.6,163272,0
2016-11-28,52.78,52.78,52.17,52.41,596423,0
2016-11-29,53.2,53.81,52.531,53.59,857717,0
2016-11-30,53.13,53.73,52.6,52.86,1397432,0
2016-12-01,52.58,53.5,52.44,52.69,1071164,0
2016-12-02,52.94,54.08,52.545,53.25,1088750,0
2016-12-05,53.67,53.95,52.77,53.35,630081,0
2016-12-06,53.72,53.97,53.08,53.68,687823,0
2016-12-07,53.61,54.16,52.72,53.6,542999,0
2016-12-08,53.4,54.71,52.97,54.7,545841,0
2016-12-09,54.92,54.98,53.64,54.14,474440,0
2016-12-12,54,54.59,52.79,52.92,2241319,0
2016-12-13,54,55.58,53.5401,54.69,1275695,0
2016-12-14,54.89,55.1,53.93,54.39,426339,0
2016-12-15,53.41,54.38,52.2,53.51,584658,0
2016-12-16,53.55,55.1,52.3,54.38,2451328,0
2016-12-19,54.35,55.01,54.075,54.67,1110593,0
2016-12-20,54.72,55.34,54.44,54.73,803099,0
2016-12-21,54.82,55.21,54.54,54.64,520497,0
2016-12-22,54.56,54.81,53.72,54.1,331282,0
2016-12-23,54.02,55.08,53.64,54.96,271421,0
2016-12-27,54.9,55.65,54.85,55.11,306680,0
2016-12-28,54.94,55.635,54.74,55.4,743703,0
2016-12-29,55.6,55.65,54.19,54.49,271361,0
2016-12-30,54.46,54.71,54.16,54.26,313469,0
2017-01-03,54.25,54.85,53.23,53.59,1239461,0
2017-01-04,54.58,55.92,54.25,55.52,1645255,0
2017-01-05,55.52,57.2,55.05,56.47,1139723,0
2017-01-06,56.48,57.25,56.15,57.09,798225,0
2017-01-09,56.88,57.3299,56.25,56.77,405326,0
2017-01-10,56.98,58.12,56.97,57.97,453551,0
2017-01-11,58,59.29,57.54,58.87,1321250,0
2017-01-12,58.29,59.44,57.735,58.52,1836521,0
2017-01-13,58.73,59.01,58,58.47,522016,0
2017-01-17,58.37,58.84,57.12,58.64,570568,0
2017-01-18,59,59.49,58.32,59.04,449825,0
2017-01-19,58.89,59.66,58.23,58.76,895782,0
2017-01-20,58.52,60,58.52,59.68,492244,0
2017-01-23,59.31,59.53,57.43,57.49,1535329,0
2017-01-24,57.5,57.56,56.48,56.6,1212229,0
2017-01-25,56.89,57.53,56.74,56.93,1233943,0
2017-01-26,56.92,57.16,56.17,56.59,621107,0
2017-01-27,56.87,57.41,56.1,57.4,503805,0
2017-01-30,57.02,57.48,55.91,55.96,791745,0
2017-01-31,56,56.76,55.46,56.72,719612,0
2017-02-01,57.06,57.85,56.64,57.42,621687,0
2017-02-02,57.43,58.1,56.71,57.74,1559603,0
2017-02-03,58.33,58.35,57.55,58,390661,0
2017-02-06,58.19,58.27,57.54,57.73,305734,0
2017-02-07,58.2,58.46,57.62,57.75,476580,0
2017-02-08,57.62,57.95,57.11,57.69,668940,0
2017-02-09,57.96,59.19,57.72,58.88,818471,0
2017-02-10,58.85,59.99,58.74,59.86,757459,0
2017-02-13,59.64,59.64,58.68,59.24,1067371,0
2017-02-14,59.07,59.94,59,59.39,703020,0
2017-02-15,59.47,60.3,59.08,59.89,1281337,0
2017-02-16,49.9,51.5,48.55,49.18,12835262,0
2017-02-17,49,49.79,47.6701,48.23,4316233,0
2017-02-21,48.13,49.575,48.09,49.47,2413015,0
2017-02-22,49.27,50.11,48.96,49.57,1764987,0
2017-02-23,49.59,50.04,49.22,49.79,1225315,0
2017-02-24,49.59,49.76,48.5,48.83,1173210,0
2017-02-27,48.95,49.3,48.44,48.8,1268606,0
2017-02-28,49,49.08,48.11,48.51,1491466,0
2017-03-01,49.03,49.62,48.9,49.4,1336360,0
2017-03-02,49.31,50.25,49.05,49.99,917476,0
2017-03-03,49.81,50.5,49.65,49.99,742505,0
2017-03-06,49.67,49.885,48.66,49.3,657427,0
2017-03-07,49.15,49.49,48.47,48.52,1101545,0
2017-03-08,48.71,49.08,48.47,48.48,1317232,0
2017-03-09,48.67,48.89,46.71,46.9,1349456,0
2017-03-10,46.86,47.315,45.41,45.73,2211120,0
2017-03-13,45.75,46.02,45.08,45.28,897553,0
2017-03-14,45.25,45.455,43.91,44.23,1674965,0
2017-03-15,44.31,45.28,44.21,45.04,1245690,0
2017-03-16,45.08,45.32,44.91,45.16,514664,0
2017-03-17,45.11,46,44.95,45.86,1362084,0
2017-03-20,45.74,45.76,44.37,44.54,835749,0
2017-03-21,44.61,44.74,43.74,44.01,1232120,0
2017-03-22,44.01,44.3,43.6,43.79,1339844,0
2017-03-23,43.8,43.8,42.56,42.7,1878815,0
2017-03-24,42.68,45.05,42.68,44.68,2402001,0
2017-03-27,46.02,46.91,45.78,45.91,2165801,0
2017-03-28,45.65,45.85,44.9,45.74,1049234,0
2017-03-29,45.57,45.76,44.99,45.16,716622,0
2017-03-30,45.25,45.96,45.03,45.8,718095,0
2017-03-31,45.74,45.88,45.38,45.6,493454,0
2017-04-03,45.5,47.35,45.43,47.32,1449693,0
2017-04-04,47.2,47.55,45.75,46.06,930800,0
2017-04-05,46.05,47.09,46.03,46.1,746481,0
2017-04-06,46.02,46.83,45.9,46.82,529023,0
2017-04-07,46.83,46.94,46.155,46.47,661549,0
2017-04-10,46.29,47.19,46.29,47.07,501616,0
2017-04-11,46.96,47.86,46.76,47.85,1335690,0
2017-04-12,47.8,47.8,46.45,47.26,603196,0
2017-04-13,47.32,47.78,46.82,47.67,789027,0
2017-04-17,47.45,47.88,47.45,47.83,490545,0
2017-04-18,47.98,47.98,47.07,47.64,721072,0
2017-04-19,47.96,48.46,47.68,48.05,531818,0
2017-04-20,48.14,48.38,47.28,47.86,983802,0
2017-04-21,47.9,48.31,47.61,47.81,616013,0
2017-04-24,48.41,48.83,48.18,48.46,1154712,0
2017-04-25,48.76,49.92,48.73,49.18,1023200,0
2017-04-26,49.61,50.16,48.25,48.57,1800757,0
2017-04-27,48.87,48.97,48.45,48.63,629587,0
2017-04-28,48.63,50.02,48.44,49.79,1148219,0
2017-05-01,49.7,50.92,49.66,50.8,938369,0
2017-05-02,51.03,60.9799,50.98,59.75,10883983,0
2017-05-03,60.6,68.67,59.7601,64.15,12607645,0
2017-05-04,62.63,65.45,61.6,64.93,3950646,0
2017-05-05,64.79,66.44,64.21,66.43,1810165,0
2017-05-08,66.65,67.91,66.48,67.44,2142569,0
2017-05-09,67.65,68.32,66.62,67.11,1808092,0
2017-05-10,67.08,68.67,66.74,68.16,1534391,0
2017-05-11,68.15,68.15,66,66.54,1881604,0
2017-05-12,66.5,67.827,66.33,67.13,1790984,0
2017-05-15,67.18,68.09,66.63,67.56,1605851,0
2017-05-16,67.67,68.18,67.19,67.87,1210086,0
2017-05-17,67.21,67.67,66.475,66.52,1551252,0
2017-05-18,66.7,67.64,66.22,67,960725,0
2017-05-19,67.42,68.37,66.85,67.38,1098909,0
2017-05-22,67.7,67.7,65.64,66.84,1366590,0
2017-05-23,67.23,67.63,65.75,66.6,1090459,0
2017-05-24,66.86,67.09,65.91,66.59,597323,0
2017-05-25,66.94,67.9,66.47,67.08,970804,0
2017-05-26,66.9,67.48,66.31,66.87,973795,0
2017-05-30,66.85,66.91,65.86,66.3,532359,0
2017-05-31,65.6,65.88,62.7,64.57,1859943,0
2017-06-01,64.64,66.84,64.64,66.68,987215,0
2017-06-02,66.54,66.8,65.87,66.22,684492,0
2017-06-05,66.35,66.69,65.5,66.63,582544,0
2017-06-06,66.81,68.51,65.97,68.02,1166343,0
2017-06-07,67.71,68.25,66.79,67.58,859579,0
2017-06-08,67.71,68.9,67.07,68.33,666689,0
2017-06-09,68.24,69.36,67.66,68.22,696621,0
2017-06-12,67.79,67.87,65.08,67.34,980084,0
2017-06-13,67.47,68.2,67.08,68.06,447241,0
2017-06-14,68.51,70.08,68.51,69.22,1078002,0
2017-06-15,68.55,69,67.36,68.4,668297,0
2017-06-16,68.16,69.345,68.15,68.79,873429,0
2017-06-19,68.85,70.14,68.621,69.64,913706,0
2017-06-20,69.53,70.28,68.72,69.68,573484,0
2017-06-21,69.66,70.94,69.285,69.73,666349,0
2017-06-22,69.77,72.15,69.37,71.31,1833467,0
2017-06-23,71.45,71.91,70.83,71.33,1211657,0
2017-06-26,71.25,71.71,70.48,71.1,834242,0
2017-06-27,71.01,71.4999,69.91,70.29,1517976,0
2017-06-28,70.65,71.25,70.2,70.44,545911,0
2017-06-29,70.5,70.7,68.66,69.58,859294,0
2017-06-30,69.77,70.0675,69.04,69.18,577276,0
2017-07-03,69.24,69.45,68.05,68.69,421644,0
2017-07-05,68.55,69.59,67.45,69.25,848022,0
2017-07-06,68.72,69.235,67.92,69.14,686635,0
2017-07-07,69.31,70.43,68.98,69.94,437036,0
2017-07-10,69.67,70.59,68.7,69.91,527585,0
2017-07-11,70.21,70.93,69.48,70.12,422914,0
2017-07-12,70.38,71.56,70.05,71.15,869943,0
2017-07-13,71.17,71.33,70.215,71.15,471430,0
2017-07-14,71.07,71.07,70.16,70.2,625310,0
2017-07-17,70.18,70.54,69,70.26,541092,0
2017-07-18,70.63,70.84,70.1601,70.55,566951,0
2017-07-19,71.03,71.815,70.43,71.09,1500448,0
2017-07-20,71.03,72.5,70.75,72.05,922396,0
2017-07-21,72.71,72.79,70.6,71.15,474089,0
2017-07-24,71.27,71.65,69.83,70.6,701238,0
2017-07-25,70.47,70.47,68.25,69.68,1518905,0
2017-07-26,69.33,70.46,69.13,69.71,1052249,0
2017-07-27,69.41,69.615,68.24,68.71,659161,0
2017-07-28,68.47,70.5,68.47,70,497666,0
2017-07-31,69.9,69.93,66.69,66.8,1366695,0
2017-08-01,67.25,67.86,66.26,66.9,922289,0
2017-08-02,66.91,67.75,66.02,66.24,1220028,0
2017-08-03,61.71,62.78,59.41,62.32,5801789,0
2017-08-04,62.18,62.85,58.72,59.8,2857472,0
2017-08-07,58.84,59.54,57.75,58.59,2536322,0
2017-08-08,58.63,58.86,57.96,58.6,1502400,0
2017-08-09,58.5,59.06,58.08,58.27,1247530,0
2017-08-10,58,58.47,57.515,57.53,981043,0
2017-08-11,57.36,58.27,57.095,58.05,1541262,0
2017-08-14,58.04,58.33,57.39,57.56,1322437,0
2017-08-15,58.15,58.15,56.89,57.03,584799,0
2017-08-16,57.26,57.95,56.675,56.78,983544,0
2017-08-17,58.73,60.13,58.48,59.51,1973230,0
2017-08-18,59.41,59.92,58.88,59.63,1076980,0
2017-08-21,59.76,60.34,59.59,59.98,849128,0
2017-08-22,59.86,60.71,59.655,60.54,795620,0
2017-08-23,60.39,60.69,59.77,60.51,846379,0
2017-08-24,60.92,62.02,60.73,61.3,817415,0
2017-08-25,61.32,62.33,61.01,62.03,804523,0
2017-08-28,62.08,63.225,61.58,63.18,1030677,0
2017-08-29,62.78,64.34,62.58,63.5,956196,0
2017-08-30,63.35,63.35,62.65,62.91,571945,0
2017-08-31,63.26,64.26,62.92,64,574674,0
2017-09-01,63.83,64.37,63.42,64.25,678213,0
2017-09-05,64.05,65.46,63.73,65.42,950411,0
2017-09-06,65.51,65.85,64.11,64.65,1123756,0
2017-09-07,64.64,65.47,64.39,64.97,564684,0
2017-09-08,64.76,65.385,64.76,65.04,705359,0
2017-09-11,65.39,66.44,65.1,65.88,445740,0
2017-09-12,65.88,66.395,65.5,65.74,502735,0
2017-09-13,65.9,66.61,65.5,66.07,623530,0
2017-09-14,66.24,66.4,65.28,66.14,737129,0
2017-09-15,66.16,66.89,65.43,66.62,849942,0
2017-09-18,66.73,66.745,65.47,66,376693,0
2017-09-19,66.02,66.02,61.18,62.12,2020252,0
2017-09-20,62.05,62.75,61.87,62.58,811786,0
2017-09-21,62.5,62.9,61.61,62.51,745732,0
2017-09-22,62.52,66.35,61.53,65.32,2362041,0
2017-09-25,65.04,66.41,64.19,64.54,1541100,0
2017-09-26,65.26,66.49,65.03,65.59,811090,0
2017-09-27,65.85,66.89,65.23,66.54,993833,0
2017-09-28,66.39,68.02,65.86,67.59,590656,0
2017-09-29,67.61,68.81,66.99,68.76,748625,0
2017-10-02,69,69.1,67.95,68.51,1347958,0
2017-10-03,68.54,68.91,66.94,67.4,873759,0
2017-10-04,67.65,67.8,66.5,67.02,713464,0
2017-10-05,67.12,67.55,65.9,67.37,747159,0
2017-10-06,67.55,68.18,67.46,67.86,1069124,0
2017-10-09,67.14,67.71,66.62,66.66,738668,0
2017-10-10,66.32,66.605,64.39,65.16,927438,0
2017-10-11,64.04,64.88,62.93,63.58,1978216,0
2017-10-12,63.3,63.73,62.3,63.42,882521,0
2017-10-13,59.5,61.97,58.66,61.28,3307149,0
2017-10-16,60.96,61.1443,59.85,59.86,1170193,0
2017-10-17,60.49,62.38,60.3,61.54,1583299,0
2017-10-18,61.97,63.14,61.75,63.09,1470650,0
2017-10-19,63,63.69,62.08,63.64,1090801,0
2017-10-20,64.07,64.96,64.07,64.4,1136045,0
2017-10-23,65.4,66.72,64.9,66.25,1403443,0
2017-10-24,66.19,66.62,64.81,66.24,1259552,0
2017-10-25,66.18,66.72,65.22,66.63,1149160,0
2017-10-26,66.61,66.78,64.53,65.53,1059890,0
2017-10-27,65.8,67.19,64.83,67.14,1127116,0
2017-10-30,66.9471,67.03,65.83,66.66,642101,0
2017-10-31,67.07,68.22,66.385,67.83,933536,0
2017-11-01,67.83,68.94,67.56,68.18,1511194,0
2017-11-02,68.69,69.18,67.56,69,1309222,0
2017-11-03,75.89,79.9,75,79.18,6461302,0
2017-11-06,79.57,80.65,78.28,78.98,1537789,0
2017-11-07,78.79,79.445,75.99,77.53,1612375,0
2017-11-08,77.25,77.83,75.61,76.56,1407930,0
2017-11-09,76.54,77.43,75.46,76.6,538812,0
2017-11-10,76.57,77.01,75.69,76.9,1006025,0
