Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.95,24,23.73,23.9,138538,0
2005-02-28,23.78,23.84,23.21,23.7,72634,0
2005-03-01,23.46,23.75,23.36,23.75,65585,0
2005-03-02,23.6,23.88,23.24,23.5,110650,0
2005-03-03,23.63,23.7,22.54,23.27,68478,0
2005-03-04,23.15,23.74,23.15,23.52,120921,0
2005-03-07,23.52,23.88,23.52,23.52,172683,0
2005-03-08,23.65,23.65,23.21,23.28,91182,0
2005-03-09,23.3,23.43,22.9,22.95,66183,0
2005-03-10,22.91,23.03,22.56,22.86,91579,0
2005-03-11,22.88,22.96,22,22.16,73849,0
2005-03-14,22.26,22.34,21.26,21.43,238295,0
2005-03-15,21.59,21.6,20.92,21.41,203727,0
2005-03-16,21.5,21.5,21.15,21.38,204208,0
2005-03-17,21.4,21.85,21.3,21.75,106001,0
2005-03-18,21.79,21.9,21.52,21.68,159084,0
2005-03-21,21.86,22.47,21.45,21.7,96214,0
2005-03-22,21.87,21.99,21.02,21.25,56198,0
2005-03-23,21.05,21.13,19.79,19.84,326589,0
2005-03-24,19.73,20.44,19.73,20.39,139050,0
2005-03-28,20.21,20.68,20.18,20.68,193435,0
2005-03-29,21.19,21.52,21.02,21.08,200263,0
2005-03-30,20.7,21.28,20.66,21.03,207948,0
2005-03-31,21.1,21.1,20.73,21,245387,0
2005-04-01,20.85,21.28,20.85,21.11,130834,0
2005-04-04,20.9,21.4,20.9,21.3,64080,0
2005-04-05,21.12,21.49,21.07,21.44,68294,0
2005-04-06,21.33,21.55,21.33,21.46,58397,0
2005-04-07,21.24,21.71,21.09,21.55,88377,0
2005-04-08,21.55,21.62,21.26,21.38,87489,0
2005-04-11,21.26,21.47,21.07,21.12,78785,0
2005-04-12,21.06,21.22,20.66,21.13,61348,0
2005-04-13,21.07,21.07,20.36,20.49,132629,0
2005-04-14,20.4,20.6,20.32,20.5,168463,0
2005-04-15,20.48,20.6,20.34,20.46,333965,0
2005-04-18,20.46,20.79,19.86,20.31,90503,0
2005-04-19,20.36,20.96,19.99,20.64,52321,0
2005-04-20,20.36,20.36,19.62,19.68,92168,0
2005-04-21,19,19.38,17.45,18.88,702349,0
2005-04-22,18.83,18.83,18.21,18.59,236887,0
2005-04-25,18.5,18.84,18.48,18.62,100230,0
2005-04-26,18.55,19,18.12,18.12,203919,0
2005-04-27,18.17,18.25,17.78,18.18,322615,0
2005-04-28,18.13,18.34,17.85,18.03,99820,0
2005-04-29,17.98,18.21,17.51,17.87,95476,0
2005-05-02,17.45,18.92,17.45,18.7,237353,0
2005-05-03,18.75,18.75,18.35,18.53,76431,0
2005-05-04,18.58,19.25,18.58,19.24,127158,0
2005-05-05,19.24,19.96,19.22,19.53,310613,0
2005-05-06,19.58,19.61,19.14,19.2,94064,0
2005-05-09,19.05,19.13,18.95,19.06,113856,0
2005-05-10,18.91,19.14,18.56,18.61,84157,0
2005-05-11,18.67,18.86,18.57,18.75,113781,0
2005-05-12,18.95,19.05,18.64,18.86,115820,0
2005-05-13,18.75,18.86,18.55,18.86,31960,0
2005-05-16,18.9,19.5,18.89,19.5,48690,0
2005-05-17,19.26,19.48,18.9,19.37,74259,0
2005-05-18,19.52,19.8,19.41,19.66,142568,0
2005-05-19,19.6,19.97,19.6,19.95,57998,0
2005-05-20,19.94,20.07,19.84,20.04,71546,0
2005-05-23,19.91,20.01,19.52,19.68,86342,0
2005-05-24,19.97,19.98,19.54,19.68,141069,0
2005-05-25,19.61,19.61,18.92,19,57552,0
2005-05-26,18.91,19.39,18.91,19.05,60016,0
2005-05-27,19.22,19.22,18.9,18.94,42864,0
2005-05-31,18.9,19.13,18.67,18.72,100528,0
2005-06-01,18.63,19.46,18.63,19.3,60635,0
2005-06-02,19.27,19.36,18.95,19.17,83141,0
2005-06-03,19.14,19.29,18.72,18.97,31101,0
2005-06-06,19,19.64,19,19.63,99612,0
2005-06-07,19.49,19.95,19.25,19.25,97606,0
2005-06-08,19.25,19.66,19.21,19.26,62982,0
2005-06-09,19.42,19.56,19.22,19.5,31461,0
2005-06-10,19.5,19.55,19.35,19.5,26376,0
2005-06-13,19.31,19.45,19.25,19.36,70659,0
2005-06-14,19.4,19.4,19.14,19.3,180147,0
2005-06-15,19.34,19.34,19.16,19.31,120005,0
2005-06-16,19.3,19.41,19.16,19.4,74268,0
2005-06-17,19.45,19.47,19.2,19.36,119707,0
2005-06-20,19.28,19.41,19.06,19.26,62223,0
2005-06-21,19.32,19.5,19.31,19.5,69363,0
2005-06-22,19.5,19.61,19.31,19.46,74264,0
2005-06-23,19.36,19.36,18.72,19.06,117548,0
2005-06-24,18.87,19.2,18.34,18.55,194777,0
2005-06-27,18.42,18.9,18,18.34,139876,0
2005-06-28,18.45,20.15,18.31,20.13,267926,0
2005-06-29,20.16,20.39,19.61,19.8,74607,0
2005-06-30,19.86,20.25,19.57,19.74,121128,0
2005-07-01,19.78,19.85,19.53,19.64,92793,0
2005-07-05,19.59,20.15,19.59,20.08,81951,0
2005-07-06,20.13,20.5,20.13,20.19,95916,0
2005-07-07,19.99,20.3,19.85,20.3,141847,0
2005-07-08,20.33,20.53,20.25,20.49,292946,0
2005-07-11,20.52,21.07,20.52,20.89,225561,0
2005-07-12,20.87,21.05,20.71,20.92,35194,0
2005-07-13,21.02,21.02,20.83,20.91,32739,0
2005-07-14,20.98,20.98,20.21,20.37,49196,0
2005-07-15,20.02,20.43,19.71,20.41,136450,0
2005-07-18,20.39,20.39,19.3,19.75,132383,0
2005-07-19,19.82,20.04,19.7,20.04,46417,0
2005-07-20,20.06,20.32,19.9,20.3,41138,0
2005-07-21,21.65,21.95,21.11,21.4,501995,0
2005-07-22,21.47,21.99,20.51,21.9,278065,0
2005-07-25,21.89,22.21,21.89,22.05,126147,0
2005-07-26,22,22.7,21.98,22.46,100241,0
2005-07-27,22.46,23.45,22.4,23.33,212196,0
2005-07-28,23.33,23.51,22.83,23.32,257243,0
2005-07-29,23.31,23.62,23.2,23.62,356811,0
2005-08-01,23.65,23.97,23.5,23.78,203809,0
2005-08-02,23.8,24.32,23.5,23.65,546031,0
2005-08-03,23.62,23.62,22.77,22.92,219648,0
2005-08-04,22.8,22.89,22.25,22.29,130018,0
2005-08-05,22.25,22.35,21.79,21.97,81201,0
2005-08-08,21.98,22.16,21.76,21.88,50213,0
2005-08-09,22.11,22.46,21.59,21.87,90045,0
2005-08-10,21.95,22.34,21.43,21.77,98868,0
2005-08-11,21.72,21.88,21.4,21.8,31918,0
2005-08-12,21.75,21.75,21.04,21.62,47657,0
2005-08-15,21.58,22,21.29,21.87,41977,0
2005-08-16,21.72,21.87,21.31,21.75,77459,0
2005-08-17,21.75,22,21.7,21.76,177338,0
2005-08-18,21.75,21.82,21.55,21.57,84252,0
2005-08-19,21.51,21.71,21.24,21.29,23046,0
2005-08-22,21.08,21.68,21.03,21.68,64089,0
2005-08-23,21.67,21.8,21.3,21.49,58610,0
2005-08-24,21.49,21.85,21.3,21.75,98444,0
2005-08-25,21.75,21.75,21.26,21.34,62743,0
2005-08-26,21.45,21.49,21,21.26,59416,0
2005-08-29,21.12,21.65,20.98,21.53,118341,0
2005-08-30,21.48,21.53,20.7,20.82,77199,0
2005-08-31,20.86,22,20.82,21.94,83582,0
2005-09-01,21.91,22.29,21.49,22.26,106729,0
2005-09-02,22.33,22.33,21.71,21.9,60368,0
2005-09-06,22.01,23.15,21.96,23.15,118945,0
2005-09-07,22.99,23.19,22.39,22.69,88877,0
2005-09-08,22.45,22.56,22.15,22.23,176084,0
2005-09-09,22.24,22.39,22.1,22.37,52513,0
2005-09-12,22.28,22.55,22.12,22.37,43169,0
2005-09-13,22.26,22.26,21.35,21.73,38043,0
2005-09-14,21.83,22.18,21.72,21.72,42168,0
2005-09-15,21.75,21.78,21.55,21.63,40844,0
2005-09-16,21.76,22.1,21.64,22.03,127822,0
2005-09-19,21.96,22.1,21.5,21.75,49334,0
2005-09-20,21.9,22.13,21.11,21.64,138770,0
2005-09-21,21.53,21.8,21.2,21.24,96735,0
2005-09-22,21.08,21.1,20.86,20.9,62782,0
2005-09-23,20.86,21.04,20.58,20.72,51248,0
2005-09-26,20.9,21.06,20.66,21.05,73388,0
2005-09-27,21.1,21.52,20.4,21.31,154598,0
2005-09-28,21.31,21.39,20.34,21.04,82807,0
2005-09-29,21.09,21.21,20.48,21.13,45607,0
2005-09-30,21.01,21.2,20.87,21.15,73113,0
2005-10-03,21,21.73,21,21.13,83023,0
2005-10-04,21.15,21.4,21.01,21.08,91329,0
2005-10-05,21.03,21.08,20.05,20.09,61869,0
2005-10-06,19.95,20.52,19.55,19.73,65609,0
2005-10-07,19.87,20.3,19.73,19.93,46831,0
2005-10-10,20,20,19.36,19.56,28958,0
2005-10-11,19.75,19.84,18.94,18.95,63709,0
2005-10-12,18.92,19.14,18.54,19.03,57101,0
2005-10-13,19.05,19.65,18.73,19.45,45765,0
2005-10-14,19.62,20.3,19.38,19.91,119018,0
2005-10-17,19.9,20.01,18.93,19.5,91687,0
2005-10-18,19.5,19.5,19,19.12,75798,0
2005-10-19,20.1,20.47,19.38,20.42,176620,0
2005-10-20,20.32,21.22,20.22,21,181985,0
2005-10-21,20.89,21.7,20.89,21.6,115847,0
2005-10-24,21.82,22.23,21.67,21.94,101168,0
2005-10-25,21.99,21.99,20.85,21.19,78895,0
2005-10-26,21.04,21.78,21.04,21.51,42714,0
2005-10-27,21.51,21.51,20.93,21.1,104502,0
2005-10-28,21.3,21.48,21.14,21.41,134498,0
2005-10-31,21.55,22.05,21.35,21.41,143144,0
2005-11-01,21.3,21.55,20.9,21.24,233562,0
2005-11-02,21.35,21.51,21.08,21.41,170426,0
2005-11-03,21.52,21.53,21.27,21.4,60061,0
2005-11-04,21.45,21.45,20.6,21.19,163798,0
2005-11-07,20.4,21.23,20.4,21.08,111586,0
2005-11-08,21,21.26,21,21.24,84747,0
2005-11-09,21.36,22.22,21.15,22.07,141386,0
2005-11-10,22.21,22.55,21.9,22.5,64143,0
2005-11-11,22.4,22.7,22.4,22.7,43884,0
2005-11-14,22.59,23.19,22.59,22.96,148964,0
2005-11-15,22.83,22.99,22.65,22.76,111208,0
2005-11-16,22.68,22.78,22.08,22.2,69996,0
2005-11-17,22.2,23,22.19,22.93,67967,0
2005-11-18,23.13,23.13,22.74,22.99,34958,0
2005-11-21,22.88,23.28,22.77,23.27,55967,0
2005-11-22,23.12,23.49,22.8,23.4,96098,0
2005-11-23,23.21,24,23.12,23.95,95466,0
2005-11-25,24,24.31,23.69,24.19,88544,0
2005-11-28,23.91,24.15,23.81,24.11,148262,0
2005-11-29,24.15,24.15,23.77,24.03,170514,0
2005-11-30,24.05,24.26,23.87,24.13,217293,0
2005-12-01,24.12,24.29,23.62,24.28,139445,0
2005-12-02,24.2,24.68,24,24.55,172254,0
2005-12-05,24.22,24.34,23.75,24.05,200324,0
2005-12-06,24.1,24.19,23.35,23.47,228523,0
2005-12-07,23.33,23.4,23.1,23.34,110591,0
2005-12-08,23.24,24,23.11,23.98,230001,0
2005-12-09,24,24.43,23.69,24.23,180956,0
2005-12-12,23.41,23.68,22.8,23.24,483835,0
2005-12-13,23.31,23.54,23.03,23.45,137609,0
2005-12-14,23.66,24.04,23.28,23.43,64137,0
2005-12-15,23.29,23.34,22.84,23.12,72558,0
2005-12-16,23.18,23.41,22.86,23.27,160828,0
2005-12-19,23.1,23.33,22.64,22.9,60496,0
2005-12-20,22.83,23.41,22.56,23.17,73552,0
2005-12-21,23.11,23.58,22.91,23.06,69117,0
2005-12-22,22.93,23.26,22.92,23.26,39551,0
2005-12-23,23.25,23.35,23.02,23.15,36934,0
2005-12-27,23.02,23.2,22.87,22.98,129418,0
2005-12-28,23.16,23.16,22.79,22.97,65653,0
2005-12-29,22.85,23,22.7,22.83,40161,0
2005-12-30,22.69,22.7,22.25,22.38,70574,0
2006-01-03,22.49,23.2,22.4,23.15,153356,0
2006-01-04,23.29,23.32,23.08,23.13,167166,0
2006-01-05,22.97,23.25,22.95,23.03,172715,0
2006-01-06,23.25,23.25,23.06,23.22,94029,0
2006-01-09,23.09,23.26,22.77,23.25,55249,0
2006-01-10,22.88,23.5,22.88,23.39,115862,0
2006-01-11,23.29,23.63,23.21,23.49,88429,0
2006-01-12,23.33,23.68,23.33,23.58,43237,0
2006-01-13,23.7,23.7,23.25,23.66,52260,0
2006-01-17,23.6,23.61,23.28,23.52,43674,0
2006-01-18,23.23,23.72,23.1,23.42,39947,0
2006-01-19,24.08,24.17,23.5,23.75,129131,0
2006-01-20,23.91,23.91,22.71,22.97,408114,0
2006-01-23,22.86,22.9,22.26,22.8,129854,0
2006-01-24,22.8,22.88,22.56,22.69,63187,0
2006-01-25,22.69,22.69,21.65,21.98,314886,0
2006-01-26,22,22.36,21.95,22.25,188599,0
2006-01-27,22.21,22.3,21.98,22.2,116857,0
2006-01-30,22.15,22.38,22.1,22.19,159160,0
2006-01-31,22.07,22.2,21.47,21.95,235376,0
2006-02-01,21.76,22,21.5,21.76,733226,0
2006-02-02,21.62,21.76,21.27,21.59,430057,0
2006-02-03,21.54,21.88,21.5,21.62,94368,0
2006-02-06,21.67,21.82,21.34,21.43,80079,0
2006-02-07,21.33,21.7,21.03,21.1,49649,0
2006-02-08,21.03,21.24,21.01,21.18,45628,0
2006-02-09,21.3,21.63,21.15,21.19,99399,0
2006-02-10,21.13,21.17,20.57,21.05,129948,0
2006-02-13,20.95,21.14,20.89,21.03,195357,0
2006-02-14,20.96,21.59,20.96,21.38,489605,0
2006-02-15,21.29,21.69,21.26,21.4,169332,0
2006-02-16,21.45,21.78,21.27,21.37,156784,0
2006-02-17,21.45,21.54,21.16,21.37,303361,0
2006-02-21,21.32,21.54,21.05,21.28,102822,0
2006-02-22,21.22,21.48,21.22,21.33,132685,0
2006-02-23,21.28,21.87,21.08,21.18,181206,0
2006-02-24,21.11,21.37,20.68,21.25,111086,0
2006-02-27,21.3,21.45,21,21.35,69883,0
2006-02-28,21.23,21.62,21.23,21.58,137749,0
2006-03-01,21.57,21.97,21.47,21.85,84509,0
2006-03-02,21.84,21.84,21.5,21.56,107639,0
2006-03-03,21.42,22.08,21.36,21.7,64598,0
2006-03-06,21.65,21.73,21.11,21.58,107127,0
2006-03-07,21.43,21.8,21.43,21.78,57537,0
2006-03-08,21.68,21.87,21.5,21.8,57712,0
2006-03-09,21.8,22.02,21.77,22,101771,0
2006-03-10,21.88,22.45,21.88,22.41,85003,0
2006-03-13,22.4,22.84,22.4,22.62,208542,0
2006-03-14,22.65,22.75,22.34,22.74,98603,0
2006-03-15,22.65,23.24,22.61,23.22,82380,0
2006-03-16,23.2,23.85,23.1,23.73,157396,0
2006-03-17,23.83,23.83,23.42,23.8,252397,0
2006-03-20,23.7,23.71,23.25,23.58,81797,0
2006-03-21,23.46,23.48,23.22,23.22,64709,0
2006-03-22,23.18,23.51,23.1,23.47,81786,0
2006-03-23,23.56,23.56,23.26,23.49,82891,0
2006-03-24,23.4,23.55,23.15,23.55,143999,0
2006-03-27,23.43,23.64,23.3,23.58,84660,0
2006-03-28,23.5,23.86,23.48,23.48,56308,0
2006-03-29,23.5,23.71,23.2,23.69,84268,0
2006-03-30,23.66,23.74,23.31,23.49,94442,0
2006-03-31,23.61,24,23.2,24,100389,0
2006-04-03,23.99,24,23.53,24,202378,0
2006-04-04,23.94,24.51,23.89,24.45,103186,0
2006-04-05,24.33,24.62,24.15,24.5,155660,0
2006-04-06,24.45,24.62,24.27,24.46,119832,0
2006-04-07,24.54,24.61,23.84,24.05,50696,0
2006-04-10,24.01,24.41,23.68,23.76,119138,0
2006-04-11,23.77,24.04,23.25,23.26,52489,0
2006-04-12,23.23,23.4,23.11,23.34,37453,0
2006-04-13,23.27,23.84,23.11,23.65,71596,0
2006-04-17,23.59,23.59,23.22,23.45,50401,0
2006-04-18,23.55,24.55,23.39,24.41,173632,0
2006-04-19,24.47,24.92,24.07,24.91,223193,0
2006-04-20,23.25,23.75,22.84,22.93,526099,0
2006-04-21,23.21,23.21,21.98,22.23,432753,0
2006-04-24,22.23,22.76,22.01,22.65,163010,0
2006-04-25,22.64,22.96,22.51,22.94,195878,0
2006-04-26,22.99,23.35,22.86,23.04,74850,0
2006-04-27,22.93,23.49,22.9,23.04,105191,0
2006-04-28,23,23.39,23,23.06,111158,0
2006-05-01,23.05,23.57,23,23.08,167615,0
2006-05-02,23.06,23.51,23.03,23.47,107682,0
2006-05-03,23.52,23.52,23.07,23.25,65877,0
2006-05-04,23.24,23.72,23.14,23.62,69899,0
2006-05-05,23.71,23.96,23.68,23.7,80740,0
2006-05-08,23.63,23.7,23.09,23.17,76133,0
2006-05-09,23.15,23.35,23.12,23.2,64122,0
2006-05-10,23.18,23.45,23.09,23.23,101353,0
2006-05-11,23.17,23.21,23.04,23.09,98702,0
2006-05-12,23.05,23.25,22.65,22.96,147217,0
2006-05-15,22.82,23.22,22.77,23.02,117586,0
2006-05-16,23,23.1,22.88,23,303889,0
2006-05-17,22.86,23.23,22.86,22.98,290356,0
2006-05-18,23.13,23.25,22.87,22.94,130832,0
2006-05-19,22.99,23.19,22.49,22.56,201760,0
2006-05-22,22.6,22.75,22.25,22.63,145741,0
2006-05-23,22.78,22.84,22.34,22.41,141500,0
2006-05-24,22.35,22.69,22.01,22.62,92518,0
2006-05-25,22.84,23.1,22.42,23.1,92133,0
2006-05-26,23.14,23.47,22.94,23.1,51543,0
2006-05-30,22.95,22.95,22.25,22.26,83868,0
2006-05-31,22.4,23.44,22.38,22.95,128198,0
2006-06-01,23.06,24.06,22.85,23.9,178739,0
2006-06-02,23.9,24,23.45,23.84,133294,0
2006-06-05,23.75,23.85,22.53,22.54,194870,0
2006-06-06,22.51,22.71,22.24,22.53,53071,0
2006-06-07,22.55,23.36,22.3,22.66,48596,0
2006-06-08,22.5,23.24,22.25,23.1,73551,0
2006-06-09,23.24,23.39,22.74,23.02,66477,0
2006-06-12,22.94,23.25,22.46,23.04,117556,0
2006-06-13,22.98,23.43,22.55,22.65,111721,0
2006-06-14,22.56,22.81,22.56,22.7,93471,0
2006-06-15,22.86,23.11,22.74,23.11,80241,0
2006-06-16,23.05,23.17,22.54,22.66,283111,0
2006-06-19,22.79,22.79,21.94,21.94,102941,0
2006-06-20,22,22.2,21.9,22,72641,0
2006-06-21,21.93,22.76,21.93,22.58,45806,0
2006-06-22,22.45,22.51,21.96,22.14,62854,0
2006-06-23,21.98,22.01,21.46,21.51,52637,0
2006-06-26,21.68,21.92,21.52,21.84,137318,0
2006-06-27,21.92,22.16,21.51,21.61,61350,0
2006-06-28,21.63,21.95,21.45,21.86,74630,0
2006-06-29,22.04,23.2,22.03,23.01,108075,0
2006-06-30,23.06,23.33,22.63,23.3,158448,0
2006-07-03,23.14,23.92,23.14,23.92,102219,0
2006-07-05,23.66,23.92,23.07,23.15,74208,0
2006-07-06,23.15,23.84,23.05,23.78,85152,0
2006-07-07,23.66,23.66,22.93,22.95,100319,0
2006-07-10,22.93,23.34,22.86,22.94,54770,0
2006-07-11,22.83,23.18,22.56,23.18,74492,0
2006-07-12,23.09,23.22,22.5,22.5,68732,0
2006-07-13,22.45,22.46,21.94,22,47972,0
2006-07-14,21.93,22.11,21.79,21.96,116876,0
2006-07-17,21.91,22.21,21.9,21.93,95397,0
2006-07-18,22,22.25,21.86,22.2,117504,0
2006-07-19,22.3,23.15,22.29,22.89,97611,0
2006-07-20,20.98,21,18.86,19.55,1429574,0
2006-07-21,19.5,19.6,19.05,19.17,455970,0
2006-07-24,19.34,19.34,18.9,19.24,427920,0
2006-07-25,19.32,19.83,19,19.32,468325,0
2006-07-26,19.25,19.25,18.91,19.08,151592,0
2006-07-27,19.24,19.45,18.82,19.03,142407,0
2006-07-28,19.19,19.71,19.11,19.71,162630,0
2006-07-31,19.49,19.63,19.13,19.45,109046,0
2006-08-01,19.3,19.38,18.93,19,124320,0
2006-08-02,19.15,19.31,18.96,19.2,92996,0
2006-08-03,19.13,19.53,18.88,19.38,230828,0
2006-08-04,19.67,19.95,19.19,19.41,222926,0
2006-08-07,19.27,19.59,19.22,19.34,73641,0
2006-08-08,19.45,19.58,19.1,19.11,92545,0
2006-08-09,19.31,19.34,18.8,18.81,107504,0
2006-08-10,19,19.14,18.81,18.84,215875,0
2006-08-11,18.81,19.07,18.8,18.91,271345,0
2006-08-14,19.01,19.1,18.67,18.76,87660,0
2006-08-15,18.95,19.05,18.86,18.93,203890,0
2006-08-16,19.09,19.11,18.93,18.96,174334,0
2006-08-17,18.91,19.37,18.87,19.17,405231,0
2006-08-18,19.27,19.34,19.04,19.14,140897,0
2006-08-21,19,19.2,19,19.03,75490,0
2006-08-22,19.01,19.15,19.01,19.09,101399,0
2006-08-23,19.11,19.11,18.94,18.98,57994,0
2006-08-24,18.99,19.21,18.86,19.12,197448,0
2006-08-25,19,19.16,18.99,19.1,123358,0
2006-08-28,19.15,19.51,19.1,19.49,206259,0
2006-08-29,19.55,19.72,19.39,19.65,132950,0
2006-08-30,19.75,20,19.59,19.81,64042,0
2006-08-31,19.92,20.02,19.75,19.85,71519,0
2006-09-01,20.01,20.06,19.54,19.54,53622,0
2006-09-05,19.6,19.71,19.54,19.59,58615,0
2006-09-06,19.5,19.97,19.47,19.49,51593,0
2006-09-07,19.41,19.6,19.31,19.32,73546,0
2006-09-08,19.44,19.49,19.35,19.36,62260,0
2006-09-11,19.29,19.55,19.29,19.47,104300,0
2006-09-12,19.55,19.92,19.52,19.88,73984,0
2006-09-13,19.95,19.95,19.44,19.6,169019,0
2006-09-14,19.45,19.93,19.45,19.68,179720,0
2006-09-15,19.75,19.89,19.5,19.65,572520,0
2006-09-18,19.6,19.83,19.57,19.65,72505,0
2006-09-19,19.64,19.65,19.14,19.5,57384,0
2006-09-20,19.65,19.65,19.42,19.57,170016,0
2006-09-21,19.7,19.7,19.3,19.42,159853,0
2006-09-22,19.42,19.44,18.47,18.47,253431,0
2006-09-25,18.47,19.04,18.47,18.73,139314,0
2006-09-26,18.78,18.78,18.08,18.29,270214,0
2006-09-27,18.25,18.47,18.22,18.39,599881,0
2006-09-28,18.39,18.72,18.39,18.65,100209,0
2006-09-29,18.62,18.78,18.55,18.72,240880,0
2006-10-02,18.64,18.83,18.11,18.27,240427,0
2006-10-03,18.25,18.72,18.2,18.52,193589,0
2006-10-04,18.5,18.84,18.5,18.76,436652,0
2006-10-05,18.7,19.06,18.7,18.96,147747,0
2006-10-06,18.82,18.93,18.74,18.78,117028,0
2006-10-09,18.67,18.9,18.66,18.87,65803,0
2006-10-10,18.9,18.9,18.46,18.66,182471,0
2006-10-11,18.51,18.62,18.38,18.57,197528,0
2006-10-12,18.69,19.27,18.68,19.27,109379,0
2006-10-13,19.3,19.31,19.06,19.06,84978,0
2006-10-16,19,19.28,19,19.12,147339,0
2006-10-17,18.94,19.2,18.78,18.79,222678,0
2006-10-18,18.89,19.49,18.89,19.22,315679,0
2006-10-19,19.1,20.06,19.1,20.02,244748,0
2006-10-20,20.13,20.15,19.57,19.72,162795,0
2006-10-23,19.64,20,19.57,20,89322,0
2006-10-24,19.88,19.99,19.82,19.94,108222,0
2006-10-25,19.94,20.1,19.56,19.82,184104,0
2006-10-26,19.88,20.01,19.74,20,141864,0
2006-10-27,20,20.07,19.76,19.76,94818,0
2006-10-30,19.75,20.25,19.7,20.24,58354,0
2006-10-31,20.2,20.4,19.81,20.04,66511,0
2006-11-01,20.1,20.26,19.83,19.9,104572,0
2006-11-02,19.76,20.26,19.76,19.77,48407,0
2006-11-03,19.89,19.98,19.63,19.85,42446,0
2006-11-06,19.86,20,19.77,19.99,43640,0
2006-11-07,19.95,20.2,19.87,19.9,44347,0
2006-11-08,19.8,20.28,19.8,20.25,49975,0
2006-11-09,20.35,20.39,19.75,19.91,78524,0
2006-11-10,19.87,20.34,19.84,20.34,51059,0
2006-11-13,20.25,20.55,20.25,20.44,60156,0
2006-11-14,20.52,20.7,20.18,20.69,88334,0
2006-11-15,20.69,20.75,20.5,20.59,70707,0
2006-11-16,20.71,20.71,20.43,20.5,70061,0
2006-11-17,20.49,20.7,20.21,20.65,166924,0
2006-11-20,20.57,20.74,20.51,20.59,122205,0
2006-11-21,20.56,20.64,20.48,20.51,41292,0
2006-11-22,20.48,20.48,20.13,20.17,43259,0
2006-11-24,20.02,20.31,19.69,20.21,55215,0
2006-11-27,20.08,20.08,19.5,19.54,110086,0
2006-11-28,19.53,19.69,19.47,19.69,68207,0
2006-11-29,19.75,20.03,19.5,19.72,70217,0
2006-11-30,19.65,19.77,19.44,19.5,135047,0
2006-12-01,19.5,19.58,19.32,19.5,345837,0
2006-12-04,19.52,19.78,19.41,19.61,155499,0
2006-12-05,19.76,19.97,19.54,19.95,77498,0
2006-12-06,19.87,19.94,19.83,19.86,30232,0
2006-12-07,19.8,19.91,19.64,19.75,43629,0
2006-12-08,19.61,19.83,19.51,19.71,39007,0
2006-12-11,19.7,19.97,19.7,19.77,24901,0
2006-12-12,19.82,19.82,19.57,19.75,56639,0
2006-12-13,19.89,19.9,19.51,19.85,57766,0
2006-12-14,19.9,20.28,19.84,20.18,147308,0
2006-12-15,20.22,20.29,19.69,19.91,127025,0
2006-12-18,20,20.17,19.31,19.57,70462,0
2006-12-19,19.44,19.73,19.33,19.55,46965,0
2006-12-20,19.62,19.89,19.6,19.88,52163,0
2006-12-21,19.85,20.04,19.67,19.75,67825,0
2006-12-22,19.81,19.81,19.28,19.45,85447,0
2006-12-26,19.39,20.01,19.39,19.97,57065,0
2006-12-27,20.04,20.45,20.04,20.44,64808,0
2006-12-28,20.46,20.47,20.25,20.34,45065,0
2006-12-29,20.24,20.38,19.85,19.88,70537,0
2007-01-03,19.99,20.33,19.69,19.92,93723,0
2007-01-04,19.86,20.33,19.76,20.21,97629,0
2007-01-05,20.18,20.23,19.46,19.46,97834,0
2007-01-08,19.44,19.68,19.12,19.44,74890,0
2007-01-09,19.44,19.51,18.93,19.23,84816,0
2007-01-10,19.04,19.39,19.04,19.34,56158,0
2007-01-11,19.44,19.75,19.22,19.29,84436,0
2007-01-12,19.29,19.58,19.24,19.37,67884,0
2007-01-16,19.42,19.64,19.01,19.1,82845,0
2007-01-17,18.99,19.25,18.8,18.84,81936,0
2007-01-18,18.8,19,18.49,18.92,106606,0
2007-01-19,18.85,19.13,18.75,18.96,157455,0
2007-01-22,18.91,19.09,18.25,18.47,158029,0
2007-01-23,18.47,18.83,18.39,18.68,62583,0
2007-01-24,18.69,18.81,18.51,18.7,60227,0
2007-01-25,18.66,19.41,18.65,18.69,227320,0
2007-01-26,18.69,18.96,18.39,18.86,131435,0
2007-01-29,18.69,19.09,18.69,18.99,74850,0
2007-01-30,18.93,19.08,18.77,19.05,492485,0
2007-01-31,19.1,19.5,19,19.46,241516,0
2007-02-01,19.48,19.5,19.25,19.32,121591,0
2007-02-02,19.25,19.46,19.24,19.25,65083,0
2007-02-05,19.17,19.41,19.17,19.23,267235,0
2007-02-06,19.33,19.57,19.24,19.4,160234,0
2007-02-07,19.38,19.61,19.15,19.53,389129,0
2007-02-08,19.48,19.75,19.48,19.71,70152,0
2007-02-09,19.66,19.83,19.5,19.57,83658,0
2007-02-12,19.48,19.82,19.48,19.8,118269,0
2007-02-13,19.83,20.05,19.83,20.05,221654,0
2007-02-14,20.04,20.33,19.96,20.25,369464,0
2007-02-15,20.87,20.98,20.35,20.75,432735,0
2007-02-16,20.83,21.6,20.83,21.37,396230,0
2007-02-20,21.35,21.64,21.1,21.59,171958,0
2007-02-21,21.51,21.83,21.46,21.79,166225,0
2007-02-22,21.76,21.88,21.28,21.44,83986,0
2007-02-23,21.4,21.52,21.1,21.32,65072,0
2007-02-26,21.43,21.43,20.78,21.13,125216,0
2007-02-27,20.99,21.03,20.19,20.31,113227,0
2007-02-28,20.29,20.61,19.94,20.13,89928,0
2007-03-01,19.82,20.41,19.75,20.35,111018,0
2007-03-02,20.29,20.65,20.06,20.45,197064,0
2007-03-05,20.38,20.57,19.69,19.71,204604,0
2007-03-06,19.86,20.61,19.86,20.58,114111,0
2007-03-07,20.52,20.59,20.05,20.06,149181,0
2007-03-08,20.18,20.3,19.93,20.04,82610,0
2007-03-09,20.2,20.26,19.75,20.07,108023,0
2007-03-12,20.09,20.39,20.03,20.29,151111,0
2007-03-13,20.18,20.18,19.43,19.57,188461,0
2007-03-14,19.5,19.94,19.2,19.85,163792,0
2007-03-15,19.88,20.37,19.81,20.08,58051,0
2007-03-16,20.07,20.24,19.95,20.22,235007,0
2007-03-19,20.29,20.59,20.17,20.26,151161,0
2007-03-20,20.21,20.59,20.21,20.56,61196,0
2007-03-21,20.52,21.32,20.48,21.2,147028,0
2007-03-22,21.2,21.56,21.15,21.24,301290,0
2007-03-23,21.31,21.52,21.15,21.17,173850,0
2007-03-26,21.13,21.39,21.13,21.38,72777,0
2007-03-27,21.26,21.33,21.15,21.22,83809,0
2007-03-28,21.06,21.08,20.65,20.65,204940,0
2007-03-29,20.79,20.95,20.35,20.6,73287,0
2007-03-30,20.57,20.83,20.31,20.5,88294,0
2007-04-02,20.57,20.62,20.23,20.55,66116,0
2007-04-03,20.57,21.04,20.57,20.7,124814,0
2007-04-04,20.66,20.69,20.41,20.47,33225,0
2007-04-05,20.48,20.48,20.27,20.3,45183,0
2007-04-09,20.27,20.33,20.1,20.11,208417,0
2007-04-10,20.12,20.53,20.12,20.24,53359,0
2007-04-11,20.3,20.3,19.84,19.88,83325,0
2007-04-12,19.83,20.05,19.77,20.05,31766,0
2007-04-13,20.13,20.15,19.87,20.12,27025,0
2007-04-16,20.23,20.69,20.14,20.62,98754,0
2007-04-17,20.57,20.66,20.11,20.44,114091,0
2007-04-18,20.44,20.84,19.88,19.9,109576,0
2007-04-19,21.31,21.93,20.85,21,787992,0
2007-04-20,21.11,21.49,21.04,21.19,354190,0
2007-04-23,21.17,21.5,21.17,21.38,111072,0
2007-04-24,21.37,21.48,21.21,21.27,130733,0
2007-04-25,21.32,21.45,21.1,21.22,98296,0
2007-04-26,21.16,21.29,21.09,21.16,103952,0
2007-04-27,21.1,21.28,21,21.2,61983,0
2007-04-30,21.18,21.19,20.28,20.31,207870,0
2007-05-01,20.37,21.29,20.35,21.24,233404,0
2007-05-02,21.21,21.95,21.16,21.93,198830,0
2007-05-03,21.88,22.16,21.68,21.85,196338,0
2007-05-04,21.94,22.2,21.83,22.19,137946,0
2007-05-07,22.2,22.37,22.06,22.36,101215,0
2007-05-08,22.32,22.57,21.95,22.57,111291,0
2007-05-09,22.47,22.75,22.35,22.66,103365,0
2007-05-10,22.53,22.61,22.04,22.13,238991,0
2007-05-11,22.27,22.8,21.89,22.76,101496,0
2007-05-14,22.8,22.84,22.67,22.73,260929,0
2007-05-15,22.66,22.79,22.24,22.24,144502,0
2007-05-16,22.35,22.5,22.1,22.49,70139,0
2007-05-17,22.39,22.52,22.25,22.36,87135,0
2007-05-18,22.43,22.9,22.1,22.89,166550,0
2007-05-21,22.9,23.31,22.59,23.29,160828,0
2007-05-22,23.23,23.23,22.93,23.01,93349,0
2007-05-23,23.02,23.06,22.5,22.54,61612,0
2007-05-24,22.48,22.65,22.17,22.3,86152,0
2007-05-25,22.34,22.43,22.2,22.41,106632,0
2007-05-29,22.45,22.55,22.2,22.52,100602,0
2007-05-30,22.32,22.51,22.1,22.51,60419,0
2007-05-31,22.62,22.62,22.26,22.53,114208,0
2007-06-01,22.66,22.67,22.41,22.64,226547,0
2007-06-04,22.55,22.59,22.31,22.48,118289,0
2007-06-05,22.37,22.37,22.14,22.22,120750,0
2007-06-06,22.09,22.16,21.88,22.08,59790,0
2007-06-07,22.01,22.06,21.62,21.81,84260,0
2007-06-08,21.83,22.18,21.57,22.07,76188,0
2007-06-11,22.04,22.29,21.92,22.27,73695,0
2007-06-12,22.1,22.3,21.8,22.01,82081,0
2007-06-13,22.08,22.23,21.92,22.17,96766,0
2007-06-14,22.15,22.49,22.15,22.37,84288,0
2007-06-15,22.74,23.21,22.55,22.7,162903,0
2007-06-18,22.71,22.88,22.47,22.7,41892,0
2007-06-19,22.55,22.81,22.37,22.49,69764,0
2007-06-20,22.59,22.59,22.19,22.23,163198,0
2007-06-21,22.1,22.26,21.55,22.1,157838,0
2007-06-22,22.1,22.21,21.88,22.21,934329,0
2007-06-25,22.11,22.2,21.42,21.51,252303,0
2007-06-26,21.66,22.1,21.63,21.96,145722,0
2007-06-27,21.77,22.11,21.68,22,117310,0
2007-06-28,22.05,22.2,21.92,21.96,158506,0
2007-06-29,22.08,22.63,22.07,22.35,252108,0
2007-07-02,22.51,22.71,22.28,22.61,92257,0
2007-07-03,22.67,22.7,22.47,22.61,35661,0
2007-07-05,22.59,22.61,22.19,22.41,51743,0
2007-07-06,22.38,22.57,22.16,22.51,78348,0
2007-07-09,22.55,22.76,22.47,22.71,110250,0
2007-07-10,22.49,22.49,21.4,21.84,167737,0
2007-07-11,21.79,21.97,21.63,21.8,110021,0
2007-07-12,21.89,22.19,21.81,22.17,207264,0
2007-07-13,22.07,22.21,21.95,22,99639,0
2007-07-16,21.94,21.94,21.54,21.61,72033,0
2007-07-17,21.7,21.99,21.43,21.43,98415,0
2007-07-18,21.44,21.6,21.11,21.53,95383,0
2007-07-19,21.53,23.38,21.5,22.94,285044,0
2007-07-20,22.89,22.89,21.9,22.43,208050,0
2007-07-23,22.49,22.57,22.26,22.47,97990,0
2007-07-24,22.27,22.46,21.72,21.76,206172,0
2007-07-25,21.96,21.96,20.91,21.49,152656,0
2007-07-26,21.2,21.2,20.44,20.94,146805,0
2007-07-27,20.83,20.94,20.17,20.37,187035,0
2007-07-30,20.34,20.8,19.79,20.56,130292,0
2007-07-31,20.78,20.93,19.86,19.86,98388,0
2007-08-01,19.87,20.2,19.54,19.96,113838,0
2007-08-02,20.03,20.26,19.75,20.21,224007,0
2007-08-03,20.2,20.23,19.38,19.44,137431,0
2007-08-06,19.49,20.33,19.14,20.24,285862,0
2007-08-07,20.15,20.39,19.7,20.13,215622,0
2007-08-08,20.27,21.76,20.11,21.09,354060,0
2007-08-09,20.59,21.73,19.84,19.97,304879,0
2007-08-10,19.56,20.73,19.33,19.63,275251,0
2007-08-13,19.93,20.67,19.75,20.49,323922,0
2007-08-14,20.54,21.11,20.24,20.33,163678,0
2007-08-15,20.34,21.28,20.3,20.32,134719,0
2007-08-16,20.3,22.2,20.27,22,442948,0
2007-08-17,22.88,23.49,22.2,22.71,272287,0
2007-08-20,22.78,22.91,22.19,22.26,186482,0
2007-08-21,22.33,22.9,22.3,22.85,239757,0
2007-08-22,23.12,23.43,22.35,23,264031,0
2007-08-23,22.75,22.75,21.07,21.74,345640,0
2007-08-24,21.84,22.05,21.26,21.99,132987,0
2007-08-27,21.96,21.98,21.61,21.75,131626,0
2007-08-28,21.56,21.58,20.9,21.21,135239,0
2007-08-29,21.35,22.12,20.85,22.1,125388,0
2007-08-30,21.84,22.15,21.57,21.7,85115,0
2007-08-31,22,22.03,20.93,21.82,69854,0
2007-09-04,21.69,22.27,21.65,22.04,47412,0
2007-09-05,21.87,21.87,21.31,21.36,46902,0
2007-09-06,21.39,21.67,20.96,21.52,90737,0
2007-09-07,21.13,21.19,20.61,20.82,85702,0
2007-09-10,20.83,20.88,20.16,20.81,86529,0
2007-09-11,20.99,21.38,20.85,21.34,85125,0
2007-09-12,21.28,21.67,21,21.56,98910,0
2007-09-13,21.6,22.34,21.25,21.56,139950,0
2007-09-14,21.56,21.72,20.98,21.68,98938,0
2007-09-17,21.66,21.85,21.06,21.76,215200,0
2007-09-18,21.79,22.41,21.44,22.27,188037,0
2007-09-19,21.24,22.42,21.22,21.96,270027,0
2007-09-20,21.83,22.09,21.4,21.68,81853,0
2007-09-21,21.74,22.34,21.5,21.82,203600,0
2007-09-24,21.77,22.76,21.77,22.2,172136,0
2007-09-25,22.06,22.5,21.77,22.33,201785,0
2007-09-26,22.38,22.72,21.99,22.5,96028,0
2007-09-27,22.56,22.57,22.3,22.39,58975,0
2007-09-28,22.33,22.33,21.7,21.74,121652,0
2007-10-01,21.69,22.86,21.61,22.52,219485,0
2007-10-02,22.5,22.61,22.24,22.48,140447,0
2007-10-03,22.31,22.43,22.01,22.09,105114,0
2007-10-04,22.22,22.47,21.72,22.18,150307,0
2007-10-05,22.43,22.73,22.29,22.45,159883,0
2007-10-08,22.46,22.49,22.11,22.22,117257,0
2007-10-09,22.27,22.3,21.73,21.83,167997,0
2007-10-10,21.83,22.13,21.67,22.1,110539,0
2007-10-11,22.17,22.28,21.8,22.16,113442,0
2007-10-12,21.98,22.34,21.65,21.76,100602,0
2007-10-15,21.73,21.87,21.18,21.38,200463,0
2007-10-16,21.36,21.54,20.72,20.9,169494,0
2007-10-17,21.23,21.23,20.33,20.74,199976,0
2007-10-18,21.42,21.93,20.38,21.74,368787,0
2007-10-19,21.74,21.8,20.73,20.75,184268,0
2007-10-22,20.5,21.91,20.13,21.82,176492,0
2007-10-23,22,22.05,21.4,22.01,134963,0
2007-10-24,21.81,21.95,21.28,21.83,208992,0
2007-10-25,21.86,22.04,21.49,21.75,140155,0
2007-10-26,22.05,22.22,21.74,21.97,120029,0
2007-10-29,22,22.1,21.59,21.97,143136,0
2007-10-30,21.97,22.94,21.88,22.14,279513,0
2007-10-31,22.29,22.47,21.67,22.13,131285,0
2007-11-01,21.8,21.88,21.08,21.21,173961,0
2007-11-02,21.48,21.52,20.77,21.28,97349,0
2007-11-05,20.94,21.23,20.7,20.98,116480,0
2007-11-06,21.01,21.73,20.62,21.71,80945,0
2007-11-07,21.38,21.41,20.77,21.13,160539,0
2007-11-08,21.36,21.49,20.89,21.25,208158,0
2007-11-09,20.92,21.25,20.18,20.88,314399,0
2007-11-12,20.9,21.41,20.53,20.63,256681,0
2007-11-13,20.87,21.04,20.68,20.9,218050,0
2007-11-14,21.09,21.6,20.89,21.13,167021,0
2007-11-15,20.99,21.07,20.24,20.44,207833,0
2007-11-16,20.52,20.65,20.11,20.64,164996,0
2007-11-19,20.39,20.44,19.79,20.06,136090,0
2007-11-20,20.03,20.37,19.76,20.12,163670,0
2007-11-21,20,21.1,19.82,20.54,212265,0
2007-11-23,20.74,21.49,20.39,21.22,80796,0
2007-11-26,21.22,21.22,20.29,20.36,125297,0
2007-11-27,20.44,20.88,20.2,20.76,170101,0
2007-11-28,20.92,21.37,20.69,21,219033,0
2007-11-29,20.91,21,20.68,21,143971,0
2007-11-30,21.23,21.25,20.84,21.08,227236,0
2007-12-03,21,21.19,20.68,20.73,141830,0
2007-12-04,20.5,20.85,20.41,20.41,136811,0
2007-12-05,20.78,20.87,20.35,20.87,156885,0
2007-12-06,20.85,21.33,20.75,21.27,148555,0
2007-12-07,21.31,21.31,20.61,20.76,92239,0
2007-12-10,20.83,20.9,20.55,20.79,73455,0
2007-12-11,20.9,21.03,19.8,19.91,169728,0
2007-12-12,20.6,20.81,19.42,19.83,180880,0
2007-12-13,19.58,19.7,19.34,19.65,172944,0
2007-12-14,19.37,19.65,18.95,18.95,111907,0
2007-12-17,18.88,19.31,18.56,18.56,250406,0
2007-12-18,18.83,18.83,17.96,18.18,389340,0
2007-12-19,18.15,18.59,18.08,18.28,298056,0
2007-12-20,18.51,18.59,17.85,18.55,199175,0
2007-12-21,18.71,18.88,18.1,18.22,388892,0
2007-12-24,18.41,18.54,18.08,18.48,86809,0
2007-12-26,18.45,18.89,18.35,18.86,187973,0
2007-12-27,18.86,18.89,18.1,18.1,160543,0
2007-12-28,18.24,18.59,17.9,17.91,86748,0
2007-12-31,17.78,18.45,17.78,18.25,159266,0
2008-01-02,18.18,18.18,17.37,17.69,201959,0
2008-01-03,17.8,17.82,17.5,17.77,252333,0
2008-01-04,17.54,17.55,16.93,16.93,189003,0
2008-01-07,16.98,17.6,16.91,17.49,196325,0
2008-01-08,17.54,17.74,16.63,16.63,171898,0
2008-01-09,16.56,17.19,16.29,16.68,177389,0
2008-01-10,16.45,17.09,15.53,16.82,202204,0
2008-01-11,16.72,16.9,16.27,16.39,103913,0
2008-01-14,16.53,16.59,16.11,16.48,306411,0
2008-01-15,16.22,16.54,15.11,16.4,428742,0
2008-01-16,14.95,16.34,14.76,15.48,528010,0
2008-01-17,15.5,15.5,14.93,15.09,520257,0
2008-01-18,15.09,15.63,14.77,14.96,303610,0
2008-01-22,14.66,15.9,14.5,15.04,398160,0
2008-01-23,14.72,16.39,14.54,16.2,541428,0
2008-01-24,16.33,16.66,15.98,16.19,185298,0
2008-01-25,16.46,16.8,16.06,16.16,153408,0
2008-01-28,16.16,17.12,15.9,16.84,126724,0
2008-01-29,16.98,16.98,16.25,16.65,149154,0
2008-01-30,16.4,17.05,16.31,16.58,111693,0
2008-01-31,16.12,17.5,15.96,17.43,322791,0
2008-02-01,17.53,17.8,17.37,17.51,308811,0
2008-02-04,17.45,17.45,16.88,16.97,125748,0
2008-02-05,16.66,17.09,16.59,16.64,153299,0
2008-02-06,16.81,17.18,16.54,16.72,121849,0
2008-02-07,16.59,17.43,16.59,16.93,112969,0
2008-02-08,16.86,17.24,16.71,16.79,134075,0
2008-02-11,16.83,17.07,16.06,16.38,132965,0
2008-02-12,16.5,17.19,16.5,16.71,108455,0
2008-02-13,16.85,17.39,16.6,16.97,89766,0
2008-02-14,16.99,17.12,16.15,16.38,123515,0
2008-02-15,16.24,16.6,15.96,16.19,153933,0
2008-02-19,16.43,16.96,16.31,16.47,123025,0
2008-02-20,16.47,17.4,16.47,17.1,266943,0
2008-02-21,17.14,17.54,16.45,16.47,179006,0
2008-02-22,16.5,16.9,15.96,16.54,130784,0
2008-02-25,16.51,17.12,15.96,16.67,94433,0
2008-02-26,16.52,16.88,16.49,16.52,75297,0
2008-02-27,16.33,16.69,16.02,16.18,106257,0
2008-02-28,16.08,16.08,15.63,15.64,156480,0
2008-02-29,15.59,15.64,14.92,14.96,256834,0
2008-03-03,14.94,15.64,14.88,15.23,251857,0
2008-03-04,15.05,15.7,14.75,15.53,431575,0
2008-03-05,15.59,15.59,14.85,14.89,160605,0
2008-03-06,14.83,14.98,14.5,14.5,86427,0
2008-03-07,14.51,15.06,14.5,14.72,102076,0
2008-03-10,14.8,14.8,14.4,14.56,263028,0
2008-03-11,14.99,16.03,14.76,16.03,250194,0
2008-03-12,15.97,16.44,15.75,15.75,208574,0
2008-03-13,15.54,16.7,15.49,16.17,216292,0
2008-03-14,16.24,16.34,15.25,15.74,153600,0
2008-03-17,15.26,16.03,15.26,15.87,168984,0
2008-03-18,16.18,16.49,15.55,16.25,258833,0
2008-03-19,16.4,16.86,16.1,16.2,208940,0
2008-03-20,16.42,17.37,15.9,17.25,644538,0
2008-03-24,17.32,17.97,17.13,17.82,299587,0
2008-03-25,17.73,17.8,17.14,17.42,204515,0
2008-03-26,17.3,17.39,16.85,17.01,152433,0
2008-03-27,17.09,17.49,16.75,17.15,248787,0
2008-03-28,17.14,17.19,16.67,16.8,328259,0
2008-03-31,16.77,17.25,16.77,16.88,154000,0
2008-04-01,17.19,17.66,17.19,17.63,165844,0
2008-04-02,17.49,17.96,17.07,17.68,216896,0
2008-04-03,17.46,17.5,17.14,17.23,108140,0
2008-04-04,17.21,17.27,16.73,16.79,108376,0
2008-04-07,16.94,17.16,16.77,17.05,84418,0
2008-04-08,16.86,17.22,16.47,16.7,126580,0
2008-04-09,16.69,16.85,16.05,16.22,132977,0
2008-04-10,16.15,16.67,15.87,16.36,185562,0
2008-04-11,16.14,16.55,15.85,15.98,158265,0
2008-04-14,15.94,16.2,15.57,15.65,263912,0
2008-04-15,15.72,16.22,15.7,15.9,281565,0
2008-04-16,16.22,16.6,15.79,15.88,405824,0
2008-04-17,16.39,18.18,16.19,17.6,993905,0
2008-04-18,17.91,18.17,17.81,17.88,422332,0
2008-04-21,17.76,18.23,17.29,17.39,233001,0
2008-04-22,17.27,17.46,16.95,17,387054,0
2008-04-23,17.08,17.26,16.87,17.12,207150,0
2008-04-24,17.19,18.1,16.91,17.94,217406,0
2008-04-25,18.02,18.63,17.7,18.53,329248,0
2008-04-28,18.47,18.76,18.2,18.75,200393,0
2008-04-29,18.74,18.87,17.97,18.6,295356,0
2008-04-30,18.62,19.12,18.42,18.45,275491,0
2008-05-01,18.4,19.45,18.4,19.26,475121,0
2008-05-02,19.41,19.5,18.9,19.02,301123,0
2008-05-05,18.93,19.11,18.7,19.07,291813,0
2008-05-06,18.9,18.98,18.47,18.86,157722,0
2008-05-07,18.91,19.03,18.19,18.22,87146,0
2008-05-08,18.33,18.33,17.84,18.06,83923,0
2008-05-09,17.83,17.94,17.48,17.65,133526,0
2008-05-12,17.71,18.17,17.71,18.11,116168,0
2008-05-13,18.17,18.68,18.08,18.34,186605,0
2008-05-14,18.41,18.66,18.36,18.61,238132,0
2008-05-15,18.58,18.71,18.44,18.68,170678,0
2008-05-16,18.77,18.77,18.39,18.62,228526,0
2008-05-19,18.68,18.89,18.54,18.67,238104,0
2008-05-20,18.55,18.55,18.13,18.3,147045,0
2008-05-21,18.31,18.63,18.21,18.24,120349,0
2008-05-22,18.3,18.55,18.21,18.5,190959,0
2008-05-23,18.37,18.37,17.91,18.23,73566,0
2008-05-27,18.28,18.44,18.07,18.32,83445,0
2008-05-28,18.44,18.81,17.95,18.25,134514,0
2008-05-29,17.96,18.8,17.96,18.49,115739,0
2008-05-30,18.54,18.54,18.02,18.12,252394,0
2008-06-02,18.06,18.25,17.48,17.79,108774,0
2008-06-03,17.83,17.93,17.37,17.66,189654,0
2008-06-04,17.57,18,17.57,17.84,198458,0
2008-06-05,17.82,18.36,17.82,18.27,110245,0
2008-06-06,18.11,18.11,17.57,17.62,365078,0
2008-06-09,17.69,17.8,17.22,17.33,227871,0
2008-06-10,17.17,17.18,16.56,16.62,557538,0
2008-06-11,16.54,16.6,16.07,16.39,207641,0
2008-06-12,16.55,16.92,16.5,16.67,171483,0
2008-06-13,16.84,16.94,15.98,16.32,269487,0
2008-06-16,16.25,16.83,16.25,16.7,116707,0
2008-06-17,16.75,16.75,16.14,16.42,152527,0
2008-06-18,16.32,16.99,15.82,16.08,269300,0
2008-06-19,16.07,16.5,15.8,16.28,213300,0
2008-06-20,16.23,16.79,15.92,16.3,317884,0
2008-06-23,16.42,16.79,15.61,15.63,226592,0
2008-06-24,15.92,16.49,15.33,16.27,294773,0
2008-06-25,16.25,17.01,16.2,16.86,341212,0
2008-06-26,16.62,16.69,16.29,16.53,149022,0
2008-06-27,16.61,16.61,15.95,16.25,546357,0
2008-06-30,16.17,16.54,15.66,16,199759,0
2008-07-01,15.72,16.54,15.26,16.54,205399,0
2008-07-02,16.54,16.71,16.35,16.41,237759,0
2008-07-03,16.5,16.54,15.93,15.95,51250,0
2008-07-07,16.01,16.02,14.88,15.03,212365,0
2008-07-08,15.08,15.57,14.79,15.55,394204,0
2008-07-09,15.59,15.75,15.12,15.12,202570,0
2008-07-10,15.07,15.71,15.04,15.38,112405,0
2008-07-11,15.06,15.61,15.06,15.49,153372,0
2008-07-14,15.66,15.66,14,14.17,312684,0
2008-07-15,13.98,14.64,13.51,13.6,590042,0
2008-07-16,14.26,15.99,13.55,15.98,426451,0
2008-07-17,13.71,16,13.71,15.44,1518635,0
2008-07-18,15.43,15.63,14.98,15.3,470555,0
2008-07-21,15.39,15.64,15.14,15.26,285049,0
2008-07-22,14.61,15.98,14.61,15.49,526650,0
2008-07-23,15.53,17.2,15.53,16.91,512885,0
2008-07-24,17,17.05,16.18,16.36,166959,0
2008-07-25,16.5,16.95,16.13,16.61,162864,0
2008-07-28,16.5,16.65,15.53,15.73,197902,0
2008-07-29,15.83,16.53,15.55,16.53,208330,0
2008-07-30,16.65,17.02,16.2,16.48,141170,0
2008-07-31,16.19,16.73,16.08,16.15,212187,0
2008-08-01,16.2,16.72,15.85,16.6,232734,0
2008-08-04,16.66,16.68,15.81,16.43,177534,0
2008-08-05,16.66,16.76,15.82,16.71,340687,0
2008-08-06,16.73,16.73,16.36,16.47,183684,0
2008-08-07,16.21,16.63,15.95,16.01,208223,0
2008-08-08,16.09,17.13,16.09,16.78,170227,0
2008-08-11,16.79,18.02,16.54,17.65,191215,0
2008-08-12,17.31,17.7,17.05,17.28,123279,0
2008-08-13,17.18,17.27,16.63,16.94,254437,0
2008-08-14,16.8,17.81,16.8,16.95,153023,0
2008-08-15,17.19,17.68,16.6,17.19,153258,0
2008-08-18,17.17,17.17,16.55,16.73,140180,0
2008-08-19,16.55,16.74,16.33,16.55,188935,0
2008-08-20,16.61,17.12,16.32,16.51,126379,0
2008-08-21,16.24,16.69,16.24,16.39,65074,0
2008-08-22,16.64,17.17,16.46,16.83,84138,0
2008-08-25,16.69,16.69,16.01,16.12,102634,0
2008-08-26,16.08,16.32,15.47,15.6,327995,0
2008-08-27,15.51,15.8,15.37,15.66,298295,0
2008-08-28,15.69,15.83,15.5,15.73,275306,0
2008-08-29,15.59,15.68,15.44,15.61,187835,0
2008-09-02,16,16.46,15.76,16.02,161477,0
2008-09-03,16.02,16.38,16.02,16.19,241232,0
2008-09-04,15.99,16.41,15.67,15.83,107177,0
2008-09-05,15.68,16.29,15.68,15.93,171881,0
2008-09-08,16.43,16.83,15.96,16.54,630234,0
2008-09-09,16.83,17.9,16.78,17.5,764910,0
2008-09-10,17.85,18.25,17.38,17.79,437007,0
2008-09-11,17.17,18.3,17.17,17.99,389405,0
2008-09-12,17.69,19.11,17.57,19.07,565519,0
2008-09-15,18.61,18.94,17.78,18.3,783843,0
2008-09-16,17.75,20.07,17.75,19.49,548310,0
2008-09-17,19.03,19.98,18.16,18.89,337594,0
2008-09-18,18.99,20.92,18.02,20.36,906722,0
2008-09-19,23.5,29.85,19.97,21.85,1865353,0
2008-09-22,21,21.79,19.9,20.5,224284,0
2008-09-23,20.29,20.48,18.99,19.79,261522,0
2008-09-24,19.99,20,19.14,19.66,110119,0
2008-09-25,19.38,20.25,19.29,19.79,129472,0
2008-09-26,19.01,20.37,18.49,19.82,289290,0
2008-09-29,19.83,20.75,17.98,18.34,167468,0
2008-09-30,19.44,20.9,17.52,20.76,502564,0
2008-10-01,20.25,22,19.86,21.28,201219,0
2008-10-02,21.16,22,20.7,21.13,215375,0
2008-10-03,21.66,22,20.71,21.86,231220,0
2008-10-06,21.12,21.29,19.59,20.93,263167,0
2008-10-07,20.92,21.6,18.06,18.19,157053,0
2008-10-08,17.95,18.84,17.7,18.19,285167,0
2008-10-09,17.99,18.25,16.6,16.67,509190,0
2008-10-10,16.02,19.72,14,18.97,621571,0
2008-10-13,19.75,20.01,18.22,19.28,261972,0
2008-10-14,19.91,20.03,18.6,19.09,237603,0
2008-10-15,18.42,20.2,17.97,18.26,258415,0
2008-10-16,18.5,20,18.15,20,490038,0
2008-10-17,19.22,19.97,18.46,18.62,217503,0
2008-10-20,18.89,19.54,18.41,19.38,169573,0
2008-10-21,18.77,19.5,18.46,18.83,242641,0
2008-10-22,18.45,18.84,17.23,17.59,273757,0
2008-10-23,16.8,17.49,16.37,16.95,337116,0
2008-10-24,16.36,17.37,16.13,16.64,284251,0
2008-10-27,16.45,17.26,16.04,16.14,240986,0
2008-10-28,16.68,17.29,15.79,17,250965,0
2008-10-29,16.9,17.44,16.03,16.5,237545,0
2008-10-30,16.11,17.42,15.87,17.28,124480,0
2008-10-31,17.03,18.1,16.4,17.85,263895,0
2008-11-03,17.63,18.33,17.26,18.17,202639,0
2008-11-04,18.5,18.6,17.93,18.34,365555,0
2008-11-05,17.95,18.94,16.96,17.16,281918,0
2008-11-06,16.94,17.46,16.39,16.63,233628,0
2008-11-07,16.8,16.85,16.08,16.54,134369,0
2008-11-10,16.85,16.93,16.01,16.28,135464,0
2008-11-11,15.67,16.95,15.67,16.3,169982,0
2008-11-12,15.95,16.25,15.09,15.09,321243,0
2008-11-13,15.22,15.87,14.29,15.53,336040,0
2008-11-14,15.26,15.87,15.11,15.13,315466,0
2008-11-17,15.13,15.64,15,15.11,149757,0
2008-11-18,15.24,15.78,14.55,15.24,127733,0
2008-11-19,15.04,15.54,14.39,14.43,167565,0
2008-11-20,14.4,14.9,13.68,13.75,377628,0
2008-11-21,13.85,14.37,12.63,14.11,382899,0
2008-11-24,14.06,15.15,13.51,14.84,177183,0
2008-11-25,15,15.19,14.64,15.11,197288,0
2008-11-26,14.71,15.69,14.66,15.63,209036,0
2008-11-28,15.34,16.05,15.34,16.05,66722,0
2008-12-01,15.61,16.09,14.15,14.17,536933,0
2008-12-02,14.52,15,14.1,14.93,206122,0
2008-12-03,14.5,15.64,14.14,14.95,315353,0
2008-12-04,14.66,15.45,14.2,14.49,253427,0
2008-12-05,14.3,14.65,14,14.5,431022,0
2008-12-08,14.82,15.29,14.45,14.83,325945,0
2008-12-09,14.64,15.12,14.22,14.3,182380,0
2008-12-10,14.54,14.84,13.93,14.54,140221,0
2008-12-11,14.33,14.58,13.18,13.48,244076,0
2008-12-12,13.16,14.25,13.16,14,228891,0
2008-12-15,14.06,14.11,13.11,13.42,98355,0
2008-12-16,13.72,14.29,13.34,14,367779,0
2008-12-17,13.77,14.03,13.7,13.9,181726,0
2008-12-18,13.9,14.15,13.48,13.63,113678,0
2008-12-19,14.07,14.49,13.46,13.58,308990,0
2008-12-22,13.6,13.85,13,13.43,106497,0
2008-12-23,13.55,13.74,12.92,13,166388,0
2008-12-24,13.01,13.15,12.83,12.96,64331,0
2008-12-26,13.05,13.06,12.76,12.96,91291,0
2008-12-29,13,13.12,12.56,12.81,102366,0
2008-12-30,12.9,13.31,12.72,13.01,124465,0
2008-12-31,13.09,13.49,12.75,13.36,268348,0
2009-01-02,13.4,13.63,12.95,12.95,163146,0
2009-01-05,12.97,12.97,12.36,12.49,159506,0
2009-01-06,12.65,12.7,12.14,12.25,309614,0
2009-01-07,12.1,12.48,12.01,12.34,600563,0
2009-01-08,12.3,12.93,12.26,12.59,334763,0
2009-01-09,12.52,12.56,11.94,12.01,226599,0
2009-01-12,11.95,12.5,11.8,11.84,285287,0
2009-01-13,11.84,12.12,11.76,12.01,133549,0
2009-01-14,11.85,12.1,10.26,11.46,398736,0
2009-01-15,11.42,11.82,10.87,11.27,372526,0
2009-01-16,11.33,11.51,10.55,11.11,168338,0
2009-01-20,10.9,10.92,9.87,9.91,302291,0
2009-01-21,10.01,10.84,9.7,10.81,182878,0
2009-01-22,10.57,10.6,9.79,10.26,182677,0
2009-01-23,9.97,10.68,9.89,10.57,218522,0
2009-01-26,10.53,10.98,10.36,10.46,108897,0
2009-01-27,10.46,10.99,10.37,10.87,157979,0
2009-01-28,11.08,12.21,11.08,11.91,165676,0
2009-01-29,11.72,12.89,10.54,11.52,325740,0
2009-01-30,11.69,12.14,11.2,11.29,229453,0
2009-02-02,11.11,11.47,11.11,11.37,184476,0
2009-02-03,11.43,11.51,10.77,10.96,138187,0
2009-02-04,10.91,11.36,10.73,10.96,194307,0
2009-02-05,10.92,11.68,10.76,11.35,189964,0
2009-02-06,11.37,12.47,11.07,12.25,234513,0
2009-02-09,12.17,12.45,11.91,12.2,100915,0
2009-02-10,12.15,12.45,11.12,11.14,232606,0
2009-02-11,11.16,11.74,10.97,11.32,233502,0
2009-02-12,11.2,11.35,10.69,11.32,219169,0
2009-02-13,11.3,11.49,10.9,10.95,162658,0
2009-02-17,10.5,10.87,10.36,10.4,195286,0
2009-02-18,10.61,10.65,10.02,10.19,157925,0
2009-02-19,10.28,10.63,9.82,9.85,104944,0
2009-02-20,9.74,9.78,9.13,9.64,237729,0
2009-02-23,9.69,9.9,9.25,9.29,118327,0
2009-02-24,9.34,10.19,9.1,10.05,210862,0
2009-02-25,10,10.18,9.35,9.89,255379,0
2009-02-26,10.01,10.61,10.01,10.1,244995,0
2009-02-27,9.96,10.15,9.74,9.74,193066,0
2009-03-02,9.6,9.79,9.01,9.18,157048,0
2009-03-03,9.28,9.43,8.72,8.75,110577,0
2009-03-04,8.9,8.96,8.13,8.32,220232,0
2009-03-05,8.13,8.26,7.2,7.2,250030,0
2009-03-06,7.24,7.61,6.55,6.94,413307,0
2009-03-09,6.89,7.04,6.66,6.75,205355,0
2009-03-10,6.89,7.5,6.89,7.43,447029,0
2009-03-11,7.5,7.84,7.25,7.46,229704,0
2009-03-12,7.4,8.72,7.29,8.66,275927,0
2009-03-13,8.69,8.85,8.22,8.6,172961,0
2009-03-16,8.65,9.2,8.54,8.82,237904,0
2009-03-17,8.89,9.47,8.89,9.47,159933,0
2009-03-18,9.4,10.37,9.22,10.12,288989,0
2009-03-19,10.22,10.44,10.15,10.31,667412,0
2009-03-20,10.49,10.49,10.09,10.22,284380,0
2009-03-23,10.36,11.36,10.36,11.36,250715,0
2009-03-24,11.16,11.36,10.71,10.71,125615,0
2009-03-25,10.83,11.65,10.65,11.64,572941,0
2009-03-26,11.74,12,11.31,12,169372,0
2009-03-27,11.99,12.2,11.63,11.7,206377,0
2009-03-30,11.33,11.52,10.94,10.95,206298,0
2009-03-31,11.14,11.85,11.02,11.26,193946,0
2009-04-01,11.09,11.8,10.93,11.56,78425,0
2009-04-02,11.86,12.2,11.77,12.08,259462,0
2009-04-03,11.96,12.56,11.84,12.54,130353,0
2009-04-06,12.34,12.6,11.88,12.09,137949,0
2009-04-07,11.89,12.17,11.41,11.42,92055,0
2009-04-08,11.47,11.68,11,11.23,169812,0
2009-04-09,11.44,12.25,11.44,12.15,189073,0
2009-04-13,11.97,12.66,11.74,12.6,106857,0
2009-04-14,12.36,12.59,11.07,11.11,177763,0
2009-04-15,11.05,11.26,10.7,11.19,151624,0
2009-04-16,11.16,11.61,10.97,11.44,187372,0
2009-04-17,11.48,11.95,11.15,11.83,197154,0
2009-04-20,11.58,11.58,10.15,10.19,117134,0
2009-04-21,10.12,11,9.87,10.97,166749,0
2009-04-22,10.77,11.25,10.31,10.63,260659,0
2009-04-23,10.85,12.74,10.85,12.52,1211492,0
2009-04-24,12.5,13.4,12.2,13.2,613939,0
2009-04-27,12.98,13.44,12.72,13.36,372574,0
2009-04-28,13.16,13.81,12.87,13.49,234986,0
2009-04-29,13.73,14.36,13.36,14.14,243662,0
2009-04-30,14.3,14.3,13.75,14,333745,0
2009-05-01,14.01,14.17,13.71,13.98,219011,0
2009-05-04,14.15,15,14.07,14.98,294799,0
2009-05-05,14.12,14.75,13.95,14.19,1627074,0
2009-05-06,14.39,14.49,13.94,14.2,746486,0
2009-05-07,14.45,14.52,14.03,14.2,544542,0
2009-05-08,14.75,16,14.43,15.5,610749,0
2009-05-11,15.42,15.56,14.92,15.36,387411,0
2009-05-12,15.38,15.67,14.3,14.64,227794,0
2009-05-13,14.5,14.53,13.68,13.72,197188,0
2009-05-14,13.74,14.27,13.47,14.08,167214,0
2009-05-15,14.02,14.26,13.68,14.02,130652,0
2009-05-18,14.5,15.04,14.4,14.95,234301,0
2009-05-19,14.76,15.05,14.14,14.17,210394,0
2009-05-20,14.27,14.54,13.77,13.83,159662,0
2009-05-21,13.66,14.14,13.62,14.07,276112,0
2009-05-22,14.12,14.41,13.5,13.52,231968,0
2009-05-26,13.5,14.59,13.5,14.57,165901,0
2009-05-27,14.54,14.7,13.88,14.15,390094,0
2009-05-28,14.2,14.78,14.03,14.7,393627,0
2009-05-29,14.79,15.43,14.71,15.35,781213,0
2009-06-01,15.5,16.24,15.3,16,531727,0
2009-06-02,15.87,15.87,15.25,15.37,260242,0
2009-06-03,15.28,15.43,15.09,15.25,193216,0
2009-06-04,15.39,15.42,15.13,15.25,573467,0
2009-06-05,15.44,15.53,15.14,15.26,220668,0
2009-06-08,15.25,15.3,14.93,14.98,117791,0
2009-06-09,15.11,15.28,14.89,15.09,160806,0
2009-06-10,15.18,15.18,14.51,14.74,141759,0
2009-06-11,14.8,15.02,14.64,14.87,228058,0
2009-06-12,14.77,15,14.55,14.9,96948,0
2009-06-15,14.73,14.85,14.33,14.48,112597,0
2009-06-16,14.67,14.91,14.46,14.62,126239,0
2009-06-17,14.58,14.84,14.2,14.43,89281,0
2009-06-18,14.39,14.86,14.3,14.68,94004,0
2009-06-19,14.94,15.14,14.57,15.1,466219,0
2009-06-22,15.42,15.62,15,15.15,372312,0
2009-06-23,15.46,15.49,14.65,14.72,139354,0
2009-06-24,14.81,14.85,14.44,14.52,146017,0
2009-06-25,14.45,14.93,14.07,14.9,124652,0
2009-06-26,15,15.56,14.72,15.55,1365815,0
2009-06-29,15.45,15.72,15.16,15.5,139063,0
2009-06-30,15.67,15.85,15.46,15.47,167659,0
2009-07-01,16.06,16.92,15.6,15.91,251114,0
2009-07-02,15.6,16.02,14.75,14.88,237302,0
2009-07-06,14.87,15.24,14.8,14.84,133592,0
2009-07-07,14.8,14.91,14.4,14.43,161431,0
2009-07-08,14.54,15.02,14.25,14.59,208905,0
2009-07-09,14.74,15.74,14.7,15.06,272666,0
2009-07-10,15.01,15.33,14.76,14.84,102277,0
2009-07-13,15.05,15.3,14.73,15.23,146694,0
2009-07-14,15.16,15.5,15.03,15.24,111644,0
2009-07-15,15.47,15.96,15.38,15.86,182108,0
2009-07-16,15.81,15.81,15.3,15.69,110045,0
2009-07-17,15.73,16,15.33,15.42,161905,0
2009-07-20,15.55,15.59,15.18,15.47,78884,0
2009-07-21,15.6,15.6,14.66,14.87,180560,0
2009-07-22,14.75,15.48,14.75,15.18,107009,0
2009-07-23,15.63,16.55,15.63,16.1,502834,0
2009-07-24,16.04,16.06,15.48,15.99,336277,0
2009-07-27,16.04,16.27,15.77,15.84,191662,0
2009-07-28,15.84,16.34,15.84,16.2,211193,0
2009-07-29,16.11,16.37,16,16.32,223003,0
2009-07-30,16.49,16.8,16.18,16.46,635395,0
2009-07-31,16.43,16.86,16.43,16.61,256001,0
2009-08-03,16.77,16.77,16.35,16.73,303153,0
2009-08-04,16.63,17.35,16.63,16.9,239531,0
2009-08-05,16.86,16.94,16.56,16.77,241474,0
2009-08-06,16.9,17.43,16.49,17.27,348676,0
2009-08-07,17.49,18.3,16.5,17.76,279401,0
2009-08-10,17.59,18.08,17.5,17.78,83593,0
2009-08-11,17.73,17.77,17.15,17.49,174060,0
2009-08-12,17.46,18.25,17.46,17.98,214139,0
2009-08-13,18.14,18.14,17.38,17.56,51923,0
2009-08-14,17.48,17.59,16.78,16.98,242631,0
2009-08-17,16.61,17.4,16.46,16.46,121723,0
2009-08-18,17.27,17.27,16.46,16.67,113288,0
2009-08-19,16.51,16.93,16.45,16.63,146279,0
2009-08-20,16.64,16.84,16.58,16.62,114233,0
2009-08-21,16.87,17.09,16.69,16.97,355586,0
2009-08-24,17.06,17.15,16.64,16.76,197730,0
2009-08-25,16.83,17.08,16.66,16.68,90044,0
2009-08-26,16.69,16.99,16.61,16.85,126545,0
2009-08-27,16.76,17.03,16.55,16.93,78276,0
2009-08-28,17.11,17.11,16.62,16.71,115367,0
2009-08-31,16.56,16.67,16.36,16.55,139291,0
2009-09-01,16.45,16.92,15.88,15.93,115597,0
2009-09-02,15.88,16.15,15.41,15.48,161856,0
2009-09-03,15.45,15.65,15.24,15.64,109183,0
2009-09-04,15.4,16.07,15.38,15.9,190074,0
2009-09-08,16.01,16.35,15.88,16.17,190171,0
2009-09-09,16.21,16.37,15.92,16.12,146913,0
2009-09-10,16.06,16.33,15.79,16.18,155788,0
2009-09-11,16.36,16.36,15.73,16.05,103672,0
2009-09-14,15.96,16.09,15.94,15.99,93714,0
2009-09-15,15.95,16.14,15.73,15.96,192947,0
2009-09-16,16.06,16.84,16,16.84,101135,0
2009-09-17,16.85,16.94,16.31,16.77,164477,0
2009-09-18,16.83,16.91,16.58,16.89,162855,0
2009-09-21,16.64,16.9,16.33,16.83,109711,0
2009-09-22,17.01,17.01,16.73,16.94,122981,0
2009-09-23,16.92,17.12,16.77,16.77,179159,0
2009-09-24,16.89,16.98,16.34,16.5,119449,0
2009-09-25,16.4,16.75,16.3,16.42,99180,0
2009-09-28,16.48,17.1,16.46,17.06,217758,0
2009-09-29,17.01,17.18,16.59,16.96,152733,0
2009-09-30,16.98,16.99,16.4,16.84,129801,0
2009-10-01,16.81,16.81,16.14,16.32,129883,0
2009-10-02,16.13,16.5,16.13,16.19,86675,0
2009-10-05,16.24,16.51,16.07,16.17,164983,0
2009-10-06,16.32,16.67,16.14,16.38,88803,0
2009-10-07,16.26,16.53,16.09,16.36,175803,0
2009-10-08,16.53,16.61,16.18,16.27,201999,0
2009-10-09,16.31,16.77,16.31,16.76,97316,0
2009-10-12,16.74,16.81,16.22,16.58,123024,0
2009-10-13,16.57,16.66,16.21,16.6,112722,0
2009-10-14,16.84,16.97,16.31,16.81,119878,0
2009-10-15,16.7,16.84,16.7,16.81,133984,0
2009-10-16,16.7,17.03,16.33,16.74,235677,0
2009-10-19,16.85,17,16.54,16.83,70868,0
2009-10-20,16.8,16.85,16.51,16.52,130829,0
2009-10-21,16.51,16.76,16.17,16.19,241461,0
2009-10-22,15.48,15.89,15.36,15.8,636542,0
2009-10-23,15.8,15.8,15.39,15.41,252433,0
2009-10-26,15.5,15.75,15.39,15.67,693139,0
2009-10-27,15.65,15.85,15.5,15.53,202096,0
2009-10-28,15.46,15.55,15,15.05,260916,0
2009-10-29,15.25,15.29,14.84,14.99,235413,0
2009-10-30,14.87,14.9,14.22,14.57,339931,0
2009-11-02,14.62,14.74,14.19,14.52,277278,0
2009-11-03,14.41,14.48,14.16,14.39,152026,0
2009-11-04,14.47,14.47,13.94,13.96,241580,0
2009-11-05,14.13,14.39,13.98,14.36,175358,0
2009-11-06,14.18,14.49,14.14,14.4,114462,0
2009-11-09,14.5,14.85,14.39,14.85,193762,0
2009-11-10,14.75,14.9,14.61,14.63,165475,0
2009-11-11,14.78,15,14.46,14.64,106917,0
2009-11-12,14.61,14.8,14.15,14.19,144747,0
2009-11-13,14.38,14.43,14.05,14.18,109964,0
2009-11-16,14.34,14.71,14.27,14.43,112850,0
2009-11-17,14.32,14.49,14.15,14.4,125394,0
2009-11-18,14.39,14.46,14.17,14.4,246490,0
2009-11-19,14.25,14.28,14.07,14.15,147293,0
2009-11-20,14.09,14.24,14.09,14.16,200625,0
2009-11-23,14.23,14.72,14.23,14.42,82545,0
2009-11-24,14.45,14.5,14.06,14.44,78033,0
2009-11-25,14.5,14.5,14.16,14.36,102877,0
2009-11-27,13.94,14.28,13.94,14.24,104173,0
2009-11-30,14.19,14.55,13.94,14.52,161817,0
2009-12-01,14.65,14.76,14.53,14.65,271086,0
2009-12-02,14.62,15.02,14.62,14.91,177530,0
2009-12-03,15.01,15.06,14.44,14.47,118153,0
2009-12-04,14.81,14.9,14.35,14.53,207722,0
2009-12-07,14.48,14.68,14.28,14.44,99618,0
2009-12-08,14.3,14.53,14.29,14.41,100891,0
2009-12-09,14.46,14.61,14.27,14.48,76246,0
2009-12-10,14.58,14.7,14.21,14.36,68978,0
2009-12-11,14.42,14.74,14.42,14.61,65725,0
2009-12-14,14.71,14.84,14.41,14.59,121380,0
2009-12-15,14.36,14.5,14.18,14.23,143986,0
2009-12-16,14.39,14.51,14.09,14.2,78384,0
2009-12-17,14.13,14.29,13.85,14.05,143737,0
2009-12-18,14.23,14.23,12.98,13,2870678,0
2009-12-21,13.19,13.99,13.19,13.69,621687,0
2009-12-22,13.69,14.56,13.69,14.32,540124,0
2009-12-23,14.38,14.71,14.08,14.16,153673,0
2009-12-24,14.24,14.34,14.13,14.22,26261,0
2009-12-28,14.32,14.44,13.62,14.24,82617,0
2009-12-29,14.24,14.48,14.14,14.23,80929,0
2009-12-30,14.12,14.33,13.8,14.15,104567,0
2009-12-31,14.13,14.3,13.9,13.96,119848,0
2010-01-04,14.2,14.36,14.12,14.26,85172,0
2010-01-05,14.28,14.42,13.87,13.87,277039,0
2010-01-06,13.85,13.91,13.6,13.65,377117,0
2010-01-07,13.6,13.75,13.47,13.68,309308,0
2010-01-08,13.66,14.1,13.66,14.04,442718,0
2010-01-11,14.09,14.29,13.78,13.93,150130,0
2010-01-12,13.81,14,13.7,13.88,111498,0
2010-01-13,13.95,13.95,13.45,13.56,360466,0
2010-01-14,13.54,13.99,13.54,13.89,420665,0
2010-01-15,13.93,13.93,13.3,13.75,324338,0
2010-01-19,13.8,14.23,13.6,14,761450,0
2010-01-20,13.96,14.33,13.55,14.28,448294,0
2010-01-21,14.34,15.21,14.2,14.98,953081,0
2010-01-22,15,15.49,14.96,15.31,440417,0
2010-01-25,15.33,15.45,15,15.22,256550,0
2010-01-26,15.21,15.69,14.86,15.52,455807,0
2010-01-27,15.39,16.1,15.17,16,416524,0
2010-01-28,15.94,16.9,15.94,16.56,1072213,0
2010-01-29,16.64,17.2,16.56,16.85,558572,0
2010-02-01,16.88,17.16,16.57,17.16,515701,0
2010-02-02,17.12,17.25,16.81,17.07,290340,0
2010-02-03,17.1,17.11,16.64,16.93,348141,0
2010-02-04,16.9,16.91,16.3,16.52,437997,0
2010-02-05,16.51,16.91,16.35,16.75,362969,0
2010-02-08,16.74,17.05,16.46,16.72,264625,0
2010-02-09,16.9,17.07,16.6,16.77,147447,0
2010-02-10,16.67,17.1,16.67,17.1,248771,0
2010-02-11,17.01,17.08,16.67,16.81,168510,0
2010-02-12,16.67,16.87,16.54,16.84,238136,0
2010-02-16,16.95,16.98,16.7,16.97,91024,0
2010-02-17,16.98,16.98,16.74,16.84,110066,0
2010-02-18,16.8,17.05,16.76,17.05,91506,0
2010-02-19,17.05,17.05,16.82,16.98,314975,0
2010-02-22,17.03,17.05,16.8,17,348516,0
2010-02-23,17,17.02,16.49,16.64,305886,0
2010-02-24,16.65,16.99,16.57,16.87,344762,0
2010-02-25,16.65,17,16.55,16.87,231706,0
2010-02-26,16.83,16.91,16.65,16.85,202247,0
2010-03-01,16.9,17.11,16.74,17.02,262291,0
2010-03-02,16.97,17.21,16.95,17.06,287858,0
2010-03-03,17.11,17.21,16.77,16.85,85374,0
2010-03-04,16.89,16.89,16.56,16.81,65344,0
2010-03-05,16.86,17.13,16.84,17.13,216051,0
2010-03-08,17.07,17.37,17.07,17.25,208601,0
2010-03-09,17.2,17.27,17.02,17.24,168312,0
2010-03-10,17.23,17.78,17.23,17.73,232051,0
2010-03-11,17.7,18.42,17.68,18.41,240616,0
2010-03-12,18.36,18.36,18.01,18.22,289441,0
2010-03-15,18.18,18.37,18.06,18.33,158642,0
2010-03-16,18.37,18.43,18.16,18.38,237062,0
2010-03-17,18.37,18.71,18.31,18.64,220975,0
2010-03-18,18.65,18.82,18.5,18.7,147523,0
2010-03-19,18.81,18.91,18.56,18.9,256124,0
2010-03-22,18.78,19.25,18.73,19.14,182210,0
2010-03-23,19.2,19.27,18.82,18.97,224306,0
2010-03-24,18.93,19.13,18.79,18.94,238499,0
2010-03-25,19,19.39,18.85,19,231461,0
2010-03-26,19.07,19.17,18.68,18.73,114917,0
2010-03-29,18.84,18.84,18.41,18.53,73776,0
2010-03-30,18.61,18.91,18.59,18.86,151176,0
2010-03-31,18.75,19.17,18.68,18.99,227013,0
2010-04-01,19.04,19.09,18.82,19.06,114147,0
2010-04-05,19.07,19.25,18.98,19.25,79361,0
2010-04-06,19.16,19.59,19.01,19.55,425482,0
2010-04-07,19.47,19.65,19.17,19.33,162046,0
2010-04-08,19.22,19.6,19.21,19.43,115942,0
2010-04-09,19.48,19.96,19.45,19.63,154939,0
2010-04-12,19.59,20.23,19.5,20.11,221707,0
2010-04-13,20.01,20.05,19.77,19.81,224237,0
2010-04-14,19.93,20.53,19.85,20.47,165080,0
2010-04-15,20.39,20.52,19.9,20.07,488585,0
2010-04-16,20.07,20.3,19.5,19.96,191982,0
2010-04-19,19.92,20.09,19.32,19.74,126119,0
2010-04-20,19.84,20.1,19.78,20.09,91057,0
2010-04-21,20.05,20.51,20.01,20.3,202174,0
2010-04-22,20.21,21.17,19.72,20.81,593618,0
2010-04-23,20.89,21.37,20.79,21.32,354190,0
2010-04-26,21.16,21.45,20.53,20.53,209551,0
2010-04-27,20.52,20.78,19.93,19.99,253560,0
2010-04-28,20.1,20.29,19.9,20.01,152197,0
2010-04-29,20.11,20.68,19.91,20.47,276320,0
2010-04-30,20.42,20.54,19.85,19.9,240126,0
2010-05-03,20.13,20.13,19.71,19.99,222006,0
2010-05-04,19.82,19.85,18.75,19.19,299640,0
2010-05-05,19.13,19.47,18.91,19.23,197437,0
2010-05-06,19.11,19.35,14.86,18.37,282003,0
2010-05-07,18.26,18.59,17.76,18.14,490150,0
2010-05-10,18.64,19.72,18.54,19.14,177752,0
2010-05-11,18.9,19.82,18.9,19.38,221621,0
2010-05-12,19.38,19.6,19.2,19.3,235256,0
2010-05-13,19.18,19.36,18.77,18.84,206246,0
2010-05-14,18.69,18.7,18.1,18.4,331332,0
2010-05-17,18.53,18.94,18.17,18.85,126351,0
2010-05-18,19.03,19.23,18.3,18.52,134056,0
2010-05-19,18.47,18.99,18.22,18.59,183150,0
2010-05-20,18.2,18.24,17.3,17.35,203657,0
2010-05-21,17.28,18.33,17.09,18.28,427395,0
2010-05-24,18.32,18.61,17.83,17.86,204060,0
2010-05-25,17.44,17.67,17.18,17.56,194869,0
2010-05-26,17.63,18,17.6,17.92,205218,0
2010-05-27,18.3,18.64,18.01,18.58,141218,0
2010-05-28,18.51,18.67,18.07,18.27,191939,0
2010-06-01,18.09,18.18,17.66,17.68,161705,0
2010-06-02,17.75,18.27,17.66,18.24,93313,0
2010-06-03,18.15,18.37,17.92,18.18,96113,0
2010-06-04,17.79,17.89,17.22,17.3,232084,0
2010-06-07,17.33,17.74,17.12,17.5,217243,0
2010-06-08,17.62,17.65,17.16,17.56,114158,0
2010-06-09,17.76,17.76,17,17.04,132070,0
2010-06-10,17.25,17.58,17.01,17.54,364403,0
2010-06-11,17.39,17.9,17.39,17.9,157216,0
2010-06-14,18.11,18.25,17.85,17.94,112114,0
2010-06-15,18.14,18.42,17.85,18.33,157916,0
2010-06-16,18.17,18.49,17.91,18.28,104227,0
2010-06-17,18.4,18.49,18.28,18.44,78486,0
2010-06-18,18.56,18.56,17.96,18.23,231348,0
2010-06-21,18.5,19.09,18.18,18.27,89823,0
2010-06-22,18.33,18.62,18.21,18.34,184688,0
2010-06-23,18.33,18.42,18.02,18.04,142521,0
2010-06-24,17.9,18.04,17.46,17.47,129441,0
2010-06-25,17.53,17.87,17.42,17.84,395145,0
2010-06-28,17.8,17.8,17.36,17.51,154199,0
2010-06-29,17.24,17.38,16.85,17.09,264193,0
2010-06-30,17.11,17.38,16.38,16.4,357671,0
2010-07-01,16.49,16.53,15.88,16.23,188828,0
2010-07-02,16.37,16.61,16.2,16.48,217161,0
2010-07-06,16.7,17.31,16.7,17.09,374446,0
2010-07-07,17.09,17.62,16.99,17.61,368888,0
2010-07-08,17.71,17.92,17.53,17.76,219799,0
2010-07-09,17.71,18.1,17.71,18.1,79402,0
2010-07-12,18.02,18.47,17.83,17.88,70424,0
2010-07-13,18.15,18.84,18.15,18.79,228588,0
2010-07-14,18.7,18.85,18.42,18.59,87095,0
2010-07-15,18.61,18.61,17.88,18.06,138751,0
2010-07-16,17.9,17.9,17.42,17.54,186167,0
2010-07-19,17.53,17.59,16.99,17.09,153660,0
2010-07-20,16.86,17.07,16.67,16.99,189649,0
2010-07-21,17.11,17.32,16.3,16.31,165562,0
2010-07-22,16.45,16.76,15.87,16.01,717165,0
2010-07-23,15.88,15.88,15.1,15.51,854732,0
2010-07-26,15.64,16.34,15.54,16.26,355340,0
2010-07-27,16.35,16.88,16.22,16.73,303564,0
2010-07-28,16.63,16.73,16.23,16.26,179760,0
2010-07-29,16.38,16.62,16.01,16.51,228506,0
2010-07-30,16.25,16.86,16.25,16.69,345668,0
2010-08-02,17.02,17.23,16.76,16.84,146464,0
2010-08-03,16.76,17.07,16.5,16.86,158421,0
2010-08-04,17.36,18.2,17.2,17.35,273736,0
2010-08-05,17.27,17.27,16.84,16.97,278668,0
2010-08-06,16.71,16.89,16.4,16.84,192438,0
2010-08-09,16.92,17.51,16.84,17.42,163987,0
2010-08-10,17.21,17.34,16.81,17.02,137161,0
2010-08-11,16.66,16.71,16.19,16.4,248604,0
2010-08-12,16.1,16.41,16.09,16.28,288838,0
2010-08-13,16.26,16.39,16.08,16.11,260492,0
2010-08-16,16,16.37,15.76,16.29,128864,0
2010-08-17,16.49,16.71,16.4,16.44,125589,0
2010-08-18,16.38,16.72,16.24,16.55,110170,0
2010-08-19,16.44,16.6,15.78,15.94,190786,0
2010-08-20,15.85,16.18,15.5,16.02,244579,0
2010-08-23,16.16,16.22,15.68,15.69,172062,0
2010-08-24,15.6,15.71,15.35,15.48,275383,0
2010-08-25,15.37,15.73,15.03,15.68,398628,0
2010-08-26,15.72,15.9,15.15,15.25,191067,0
2010-08-27,15.43,15.79,15.21,15.76,117580,0
2010-08-30,15.65,15.72,15.19,15.21,146838,0
2010-08-31,15.15,15.61,15.14,15.3,159100,0
2010-09-01,15.55,15.84,15.55,15.82,227427,0
2010-09-02,15.75,15.92,15.44,15.66,88047,0
2010-09-03,15.8,16,15.7,15.95,260166,0
2010-09-07,15.92,15.95,15.55,15.6,162766,0
2010-09-08,15.69,15.93,15.6,15.81,273113,0
2010-09-09,15.98,16.15,15.68,15.82,243915,0
2010-09-10,15.88,16.31,15.87,16.19,253223,0
2010-09-13,16.42,17.07,16.42,16.86,600383,0
2010-09-14,16.89,16.89,16.43,16.53,312230,0
2010-09-15,16.42,16.65,16.11,16.51,207527,0
2010-09-16,16.48,16.5,16.08,16.34,123095,0
2010-09-17,16,16.26,15.9,16.08,368989,0
2010-09-20,16.08,16.72,15.92,16.69,214728,0
2010-09-21,16.7,16.7,16.11,16.11,135759,0
2010-09-22,16.03,16.09,15.57,16.07,377043,0
2010-09-23,15.94,16.43,15.82,16.12,313566,0
2010-09-24,16.37,16.5,16.3,16.5,251841,0
2010-09-27,16.48,16.7,16.39,16.66,270245,0
2010-09-28,16.65,16.92,16.34,16.87,316155,0
2010-09-29,16.77,17.17,16.55,17.13,326967,0
2010-09-30,17.25,17.6,17.2,17.27,224943,0
2010-10-01,17.46,17.49,17.02,17.12,97315,0
2010-10-04,17.03,17.15,16.65,17.1,181960,0
2010-10-05,17.3,17.78,17.12,17.69,211524,0
2010-10-06,17.69,17.9,17.58,17.73,135942,0
2010-10-07,17.88,17.88,17.46,17.54,168145,0
2010-10-08,17.54,17.71,17.4,17.62,91715,0
2010-10-11,17.61,17.74,17.48,17.53,74454,0
2010-10-12,17.54,17.78,17.34,17.71,88471,0
2010-10-13,17.78,18.48,17.58,18.15,298132,0
2010-10-14,18.08,18.21,17.48,17.7,151560,0
2010-10-15,17.92,18.04,17.24,17.49,184145,0
2010-10-18,17.57,18.05,17.52,18.02,93545,0
2010-10-19,17.75,18.31,17.54,17.69,169573,0
2010-10-20,17.82,17.82,17.28,17.52,275163,0
2010-10-21,17.64,18.86,17.64,18.54,627370,0
2010-10-22,18.65,18.65,18.41,18.58,190733,0
2010-10-25,18.75,18.75,18.12,18.18,186885,0
2010-10-26,18.05,18.6,17.94,18.48,194640,0
2010-10-27,18.33,18.61,18.08,18.29,166127,0
2010-10-28,18.46,18.46,18.11,18.23,147302,0
2010-10-29,18.16,18.42,18.12,18.14,80184,0
2010-11-01,18.19,18.2,17.58,17.74,197910,0
2010-11-02,17.96,18.35,17.96,18.26,205254,0
2010-11-03,18.27,18.81,18.23,18.81,175543,0
2010-11-04,19.05,19.62,19.03,19.55,343263,0
2010-11-05,19.54,20.29,19.21,19.85,247374,0
2010-11-08,19.89,19.89,19.46,19.57,112914,0
2010-11-09,19.56,19.59,18.99,19.08,119405,0
2010-11-10,19.17,19.92,19.08,19.91,158205,0
2010-11-11,19.65,19.9,19.53,19.67,164663,0
2010-11-12,19.46,19.52,19.04,19.05,88597,0
2010-11-15,19.05,19.5,18.87,19.25,99512,0
2010-11-16,19.07,19.17,18.68,18.87,127819,0
2010-11-17,18.87,18.9,18.44,18.53,78168,0
2010-11-18,18.73,19.05,18.73,18.84,147814,0
2010-11-19,18.85,19,18.34,18.85,127688,0
2010-11-22,18.77,18.88,18.29,18.81,131859,0
2010-11-23,18.58,18.97,18.43,18.76,120545,0
2010-11-24,18.95,19.13,18.85,19.1,113331,0
2010-11-26,18.92,19.03,18.58,18.59,53366,0
2010-11-29,18.47,18.99,18.47,18.96,187276,0
2010-11-30,18.74,19.05,18.55,18.88,282186,0
2010-12-01,19.23,19.75,19.23,19.69,371514,0
2010-12-02,20.2,20.64,20.14,20.39,939152,0
2010-12-03,20.11,20.24,19.86,20.19,477589,0
2010-12-06,20.1,20.54,20.05,20.43,436897,0
2010-12-07,20.63,21.02,20.54,20.69,4555348,0
2010-12-08,20.7,21.01,20.58,20.82,412861,0
2010-12-09,21,21.21,20.89,21.06,190277,0
2010-12-10,21.01,21.23,20.87,21.17,295486,0
2010-12-13,21.23,21.24,20.92,21.02,104817,0
2010-12-14,21.12,21.18,20.81,20.84,285333,0
2010-12-15,20.82,21.12,20.3,20.55,362812,0
2010-12-16,20.57,21.08,20.57,20.89,249236,0
2010-12-17,20.72,20.84,20.41,20.5,335286,0
2010-12-20,20.46,21.02,20.46,20.8,347668,0
2010-12-21,20.95,21.78,20.92,21.71,396643,0
2010-12-22,21.78,22.73,21.73,22.4,406309,0
2010-12-23,22.46,22.58,22,22.04,135192,0
2010-12-27,21.57,21.76,21.37,21.69,125404,0
2010-12-28,21.68,21.87,21.54,21.83,151567,0
2010-12-29,21.86,21.87,21.72,21.79,125740,0
2010-12-30,21.69,22.03,21.64,21.92,131434,0
2010-12-31,21.84,21.88,21.27,21.34,111408,0
2011-01-03,21.54,21.92,20.75,21.54,474974,0
2011-01-04,21.64,21.69,20.86,21.2,268100,0
2011-01-05,21.23,21.57,21.02,21.55,214631,0
2011-01-06,21.52,21.63,21.18,21.34,185862,0
2011-01-07,21.44,21.5,20.51,20.56,219420,0
2011-01-10,20.4,21.02,20.2,20.99,377297,0
2011-01-11,21.09,21.41,21.04,21.24,193167,0
2011-01-12,21.48,21.71,21.42,21.48,148069,0
2011-01-13,21.46,21.53,21.32,21.41,120775,0
2011-01-14,21.43,22.77,21.38,22.73,315990,0
2011-01-18,22.95,23.62,22.87,23.58,375873,0
2011-01-19,24,24.12,23,23.15,527113,0
2011-01-20,23,23.1,22.37,22.37,212535,0
2011-01-21,22.54,22.57,22.25,22.39,267965,0
2011-01-24,22.31,22.54,22.08,22.11,382237,0
2011-01-25,22.12,22.48,21.97,22.46,459113,0
2011-01-26,22.43,23.11,22.43,22.93,412578,0
2011-01-27,23.61,25.13,22.83,24.66,1149705,0
2011-01-28,24.66,25.11,24.23,24.47,685463,0
2011-01-31,24.7,25.07,24.39,24.39,354620,0
2011-02-01,24.59,25.3,24.48,25,242955,0
2011-02-02,24.84,25.18,24.47,24.63,212182,0
2011-02-03,24.58,25.22,24.44,25.21,334946,0
2011-02-04,25.1,25.22,24.81,24.99,656748,0
2011-02-07,25.04,25.49,24.82,25.22,297775,0
2011-02-08,25.29,25.49,24.83,25.02,262432,0
2011-02-09,24.87,25.16,24.7,24.92,119000,0
2011-02-10,24.69,24.88,24.59,24.71,287316,0
2011-02-11,24.55,24.7,24,24.5,748508,0
2011-02-14,24.57,24.71,23.77,24.65,374798,0
2011-02-15,24.48,24.68,24.34,24.46,344844,0
2011-02-16,24.5,24.74,24.37,24.63,82911,0
2011-02-18,24.66,24.71,24.46,24.6,202863,0
2011-02-22,24.62,24.62,23.96,24.11,175831,0
2011-02-23,24.21,24.23,23.88,24,297409,0
2011-02-24,24.06,24.61,23.91,24.25,561906,0
2011-02-25,24.46,24.99,24.28,24.94,233929,0
2011-02-28,24.98,25.38,24.96,25.24,356801,0
2011-03-01,25.27,25.52,25.07,25.28,326646,0
2011-03-02,24.99,25.36,24.76,24.94,184457,0
2011-03-03,25.19,25.53,25.17,25.37,209434,0
2011-03-04,25.16,25.51,25.05,25.51,305952,0
2011-03-07,25.55,25.92,24.8,25.13,313827,0
2011-03-08,24.75,25.75,24.75,25.64,373514,0
2011-03-09,25.54,26,25.43,25.75,165562,0
2011-03-10,25.45,25.46,24.99,25.19,256805,0
2011-03-11,25.11,25.24,24.86,24.96,98986,0
2011-03-14,24.75,24.95,24.39,24.86,115425,0
2011-03-15,24.14,24.91,24.14,24.74,223988,0
2011-03-16,24.77,25.08,24.54,24.74,212361,0
2011-03-17,25.06,25.37,24.87,25.22,331571,0
2011-03-18,25.43,25.91,25.43,25.88,758530,0
2011-03-21,26,26.48,25.92,26.29,213667,0
2011-03-22,26.28,26.45,25.88,26.02,123535,0
2011-03-23,25.91,25.92,25.26,25.57,200066,0
2011-03-24,25.54,25.68,25.15,25.26,223815,0
2011-03-25,25.24,25.36,24.91,24.91,350145,0
2011-03-28,25.04,25.19,24.81,25.17,625315,0
2011-03-29,25.25,25.57,25.04,25.38,393519,0
2011-03-30,25.6,26.04,25.34,25.86,143978,0
2011-03-31,25.93,26,25.58,25.99,126685,0
2011-04-01,25.95,26.63,25.95,26.36,238718,0
2011-04-04,26.41,26.79,26.13,26.2,149530,0
2011-04-05,26.21,26.36,26.1,26.18,191530,0
2011-04-06,25.91,26.25,25.45,26.15,365365,0
2011-04-07,26.11,26.12,25.83,25.98,204902,0
2011-04-08,26.19,26.19,25.53,25.56,116902,0
2011-04-11,25.53,25.65,25.25,25.5,296864,0
2011-04-12,25.55,25.98,25.33,25.33,347200,0
2011-04-13,25.48,25.73,25.08,25.09,180274,0
2011-04-14,24.89,25.22,24.76,25.15,182701,0
2011-04-15,25.18,25.35,25.05,25.32,134245,0
2011-04-18,25.08,25.22,24.68,24.86,236066,0
2011-04-19,25.02,25.08,24.55,24.6,250677,0
2011-04-20,24.91,24.91,24.31,24.42,441791,0
2011-04-21,25.9,25.91,25.01,25.32,712907,0
2011-04-25,25.61,25.69,25.29,25.62,299887,0
2011-04-26,25.62,26.14,25.56,25.73,206400,0
2011-04-27,25.71,26,25.65,25.88,169218,0
2011-04-28,25.85,26,25.75,25.96,141273,0
2011-04-29,26.03,26.03,25.64,25.8,131033,0
2011-05-02,25.7,25.91,25.27,25.35,138980,0
2011-05-03,25.25,25.42,25.01,25.2,196784,0
2011-05-04,25.25,25.27,24.98,25.25,342880,0
2011-05-05,25.29,25.33,24.88,25.15,242045,0
2011-05-06,25.47,25.5,24.78,24.9,186064,0
2011-05-09,24.81,25.04,24.65,24.85,75778,0
2011-05-10,24.78,25.69,24.78,25.62,130677,0
2011-05-11,25.57,25.59,24.87,24.89,135812,0
2011-05-12,24.82,24.99,24.57,24.94,190112,0
2011-05-13,24.86,25.01,24.18,24.52,194142,0
2011-05-16,24.38,24.57,24.22,24.4,127491,0
2011-05-17,24.34,24.72,24.26,24.56,140583,0
2011-05-18,24.61,24.74,24.43,24.72,116854,0
2011-05-19,24.72,25,24.7,24.9,122911,0
2011-05-20,24.82,24.92,24.57,24.66,147592,0
2011-05-23,24.31,24.66,24.2,24.24,101691,0
2011-05-24,24.27,24.32,23.96,24.21,130269,0
2011-05-25,24.07,24.34,23.96,24.24,81089,0
2011-05-26,24.17,24.62,24.17,24.56,94539,0
2011-05-27,24.6,24.8,24.43,24.58,62490,0
2011-05-31,24.78,25.07,24.64,25.03,273834,0
2011-06-01,25.04,25.1,24.21,24.46,428634,0
2011-06-02,24.5,24.86,24.5,24.74,190896,0
2011-06-03,24.35,24.65,24.35,24.5,180994,0
2011-06-06,24.4,24.64,24.23,24.38,212035,0
2011-06-07,24.59,24.69,24.42,24.45,87254,0
2011-06-08,24.33,24.98,24.33,24.41,121993,0
2011-06-09,24.46,24.68,24.29,24.45,97578,0
2011-06-10,24.28,24.57,24.08,24.28,142804,0
2011-06-13,24.34,24.56,24.09,24.3,93911,0
2011-06-14,24.53,24.82,24.41,24.7,142197,0
2011-06-15,24.64,24.64,24.35,24.47,109575,0
2011-06-16,24.44,25.09,24.33,25.04,160815,0
2011-06-17,25.19,25.84,25.09,25.55,317775,0
2011-06-20,25.45,25.45,25.01,25.39,222637,0
2011-06-21,25.54,26.04,25.33,25.99,158365,0
2011-06-22,25.82,26.11,25.7,25.71,86737,0
2011-06-23,25.34,25.6,25.08,25.4,219891,0
2011-06-24,25.52,25.52,25.09,25.26,283194,0
2011-06-27,25.21,25.8,25.21,25.45,139916,0
2011-06-28,25.41,25.66,25.24,25.51,184685,0
2011-06-29,25.66,25.85,25.4,25.69,163613,0
2011-06-30,25.63,26.02,25.57,25.83,176622,0
2011-07-01,25.91,26.29,25.83,26.17,189788,0
2011-07-05,26.17,26.5,25.96,26.44,142366,0
2011-07-06,26.36,26.6,26.26,26.59,159342,0
2011-07-07,26.84,27,26.48,26.91,267955,0
2011-07-08,26.59,26.95,26.59,26.69,144617,0
2011-07-11,26.46,26.62,26.03,26.08,164407,0
2011-07-12,26.03,26.58,25.98,26.32,182197,0
2011-07-13,26.45,26.92,26.33,26.68,254010,0
2011-07-14,26.7,26.7,26.17,26.27,262041,0
2011-07-15,26.36,26.91,26.16,26.37,181464,0
2011-07-18,26.2,26.46,26.04,26.27,172684,0
2011-07-19,26.4,26.99,26.39,26.89,216423,0
2011-07-20,26.92,26.99,26.66,26.9,423295,0
2011-07-21,27.71,29.48,27.67,28.97,1147781,0
2011-07-22,29,29.2,28.72,28.87,322589,0
2011-07-25,28.52,28.71,28.05,28.16,377188,0
2011-07-26,28.24,28.24,27.6,27.61,262344,0
2011-07-27,27.51,27.73,27.29,27.4,351273,0
2011-07-28,27.37,27.57,27.13,27.47,265613,0
2011-07-29,27.16,27.44,27,27.33,219434,0
2011-08-01,27.77,27.96,27.28,27.72,325328,0
2011-08-02,27.64,27.84,27.01,27.02,353573,0
2011-08-03,27.17,27.59,26.49,27.55,288515,0
2011-08-04,27.19,27.39,26.27,26.28,271901,0
2011-08-05,26.72,26.88,25.47,25.78,314626,0
2011-08-08,25.19,25.7,23.27,23.28,596405,0
2011-08-09,23.77,24.64,22.53,24.28,494308,0
2011-08-10,23.69,24.2,22.99,23.25,460977,0
2011-08-11,22.96,24.6,22.96,24.42,655607,0
2011-08-12,24.83,25.03,23.84,23.99,296504,0
2011-08-15,24.21,24.81,24.21,24.8,160081,0
2011-08-16,24.52,24.73,24.17,24.42,254041,0
2011-08-17,24.49,25.23,24.48,24.74,144262,0
2011-08-18,23.82,24,22.99,23.13,380416,0
2011-08-19,23.11,23.35,22.21,22.25,190978,0
2011-08-22,22.48,22.95,22.04,22.36,123474,0
2011-08-23,22.36,23.76,22.07,23.74,188344,0
2011-08-24,23.75,24.44,23.61,24.18,216566,0
2011-08-25,24.56,25.58,23.26,23.37,248065,0
2011-08-26,22.89,23.61,22.28,23.48,394848,0
2011-08-29,23.71,24.89,23.58,24.86,156758,0
2011-08-30,24.71,25.47,24.21,25.24,286624,0
2011-08-31,25.45,25.8,25.19,25.67,281535,0
2011-09-01,25.85,26.03,24.72,24.89,275436,0
2011-09-02,23.99,24.87,23.55,23.62,165258,0
2011-09-06,22.8,23.47,22.76,23.42,291884,0
2011-09-07,24.04,24.8,23.68,24.71,193255,0
2011-09-08,24.56,24.65,23.76,23.86,131774,0
2011-09-09,23.73,23.93,22.68,22.95,184650,0
2011-09-12,22.62,23.54,22.29,23.48,148331,0
2011-09-13,23.55,24.58,23.36,24.5,256543,0
2011-09-14,24.7,25.34,24.12,25.03,225592,0
2011-09-15,25.26,25.49,24.75,25.49,123991,0
2011-09-16,26.08,26.08,24.95,25.36,266893,0
2011-09-19,24.34,24.77,24.24,24.34,135196,0
2011-09-20,24.4,24.63,23.8,23.8,192386,0
2011-09-21,23.71,23.87,22.05,22.14,321510,0
2011-09-22,21.6,22.12,21.39,21.9,427369,0
2011-09-23,21.91,22.84,21.91,22.4,274606,0
2011-09-26,22.96,23.23,22.13,23.19,148437,0
2011-09-27,23.33,24.38,23.33,23.89,262875,0
2011-09-28,23.71,23.86,22.77,22.95,321641,0
2011-09-29,23.5,23.8,22.81,23.47,226337,0
2011-09-30,23.1,23.57,22.78,22.85,319758,0
2011-10-03,22.62,23.32,21.76,21.91,297469,0
2011-10-04,21.8,24.35,21.7,24.34,409669,0
2011-10-05,24.27,24.73,23.68,24.64,301191,0
2011-10-06,24.77,25.46,24.34,25.3,423217,0
2011-10-07,25.27,25.33,23.95,24.02,163050,0
2011-10-10,24.64,25.49,24.56,25.48,264366,0
2011-10-11,25.27,25.71,25.1,25.49,316010,0
2011-10-12,25.52,26.91,25.52,26.39,223793,0
2011-10-13,26.13,26.24,25.55,26.04,370105,0
2011-10-14,26.32,26.65,25.75,26.47,171754,0
2011-10-17,26.15,26.15,25.2,25.32,217913,0
2011-10-18,25.51,27.5,25.43,26.89,318561,0
2011-10-19,26.77,27.68,25.79,27.01,1005368,0
2011-10-20,26.7,27.33,25.84,26.33,1268897,0
2011-10-21,26.85,26.97,26,26.6,1488646,0
2011-10-24,26.52,27.26,26.3,27.2,410257,0
2011-10-25,27.01,27.28,26.48,26.75,272372,0
2011-10-26,27,27.5,26.45,27.38,299728,0
2011-10-27,28.02,28.91,27.46,28.65,377074,0
2011-10-28,28.27,28.81,28.27,28.72,581497,0
2011-10-31,28.42,28.98,28,28,427709,0
2011-11-01,26.72,27.75,26.39,26.55,477158,0
2011-11-02,26.96,27.66,26.77,27.49,345401,0
2011-11-03,27.94,28.07,26.99,27.68,380637,0
2011-11-04,27.43,27.64,26.88,27.09,299023,0
2011-11-07,27.15,27.54,26.77,27.14,256652,0
2011-11-08,27.43,28.11,26.88,28.03,310166,0
2011-11-09,27.71,27.71,26.09,26.23,241457,0
2011-11-10,26.64,27.25,26.45,26.98,266013,0
2011-11-11,27.32,27.89,27.27,27.76,279677,0
2011-11-14,27.55,27.94,26.86,27.1,316125,0
2011-11-15,27.06,28.3,26.87,28.05,320145,0
2011-11-16,27.68,28.89,27.44,28.17,440392,0
2011-11-17,27.8,28.22,27.37,27.56,401004,0
2011-11-18,27.59,28.16,27.51,27.97,223401,0
2011-11-21,27.46,27.81,26.91,27.29,220837,0
2011-11-22,27.21,27.5,26.9,27.04,121814,0
2011-11-23,26.8,27.06,25.98,26.04,152852,0
2011-11-25,25.87,26.43,25.76,25.76,73161,0
2011-11-28,26.2,26.96,26.2,26.93,238448,0
2011-11-29,27.21,27.21,26.5,26.59,270978,0
2011-11-30,27.76,28.87,27.2,28.86,509577,0
2011-12-01,28.56,28.8,27.78,27.87,398768,0
2011-12-02,28.34,29.25,28.19,29.08,445506,0
2011-12-05,29.4,30.2,29.28,29.86,530505,0
2011-12-06,29.84,30.4,29.54,30.12,297113,0
2011-12-07,29.86,29.92,29.31,29.5,515665,0
2011-12-08,29.08,29.24,28.22,28.27,348411,0
2011-12-09,28.41,29.26,28.09,28.95,351530,0
2011-12-12,28.52,28.81,28.05,28.79,264810,0
2011-12-13,29.1,29.61,27.65,27.95,390524,0
2011-12-14,27.51,28.32,27.5,27.53,311405,0
2011-12-15,28.02,28.36,27.64,28.34,256029,0
2011-12-16,28.52,29.26,28.33,28.78,626019,0
2011-12-19,29.09,29.57,28.02,28.12,283377,0
2011-12-20,28.52,29.45,28.52,29.37,292179,0
2011-12-21,29.41,29.75,28.94,29.56,212724,0
2011-12-22,29.79,30.98,29.71,30.13,368941,0
2011-12-23,30.28,30.39,29.87,30.2,118440,0
2011-12-27,30.12,30.56,29.98,30.37,145954,0
2011-12-28,30.22,30.37,29.67,29.74,212454,0
2011-12-29,29.95,30.88,29.34,30.69,232826,0
2011-12-30,30.8,30.86,30.44,30.61,277638,0
2012-01-03,30.94,32.32,30.87,31.63,671928,0
2012-01-04,31.18,31.74,30.9,31.6,954628,0
2012-01-05,30.57,31.8,30.57,31.8,884181,0
2012-01-06,31.54,31.9,31.29,31.77,335328,0
2012-01-09,31.97,32.72,31.83,32.67,710738,0
2012-01-10,33.01,33.23,32.33,32.41,506498,0
2012-01-11,32.4,32.41,31.79,32.06,324481,0
2012-01-12,32.04,32.41,31.7,31.94,365017,0
2012-01-13,31.66,32.03,31.5,31.73,365556,0
2012-01-17,31.88,32.22,31.7,31.75,407928,0
2012-01-18,31.49,32.21,31.26,32.13,283784,0
2012-01-19,32.21,32.36,31.71,32.05,183158,0
2012-01-20,31.97,32.88,31.85,32.67,289026,0
2012-01-23,32.49,32.98,32.1,32.18,251052,0
2012-01-24,31.95,32.23,31.35,32.08,380990,0
2012-01-25,31.93,32.52,31.76,32.28,276802,0
2012-01-26,32.68,33.09,30.94,31.5,1260397,0
2012-01-27,31.39,31.97,31.32,31.64,401625,0
2012-01-30,31.48,31.84,31.47,31.58,469943,0
2012-01-31,31.8,32,31.58,31.72,236499,0
2012-02-01,32,32.97,31.9,32.77,384860,0
2012-02-02,32.57,33,32.39,32.89,391620,0
2012-02-03,33.21,33.36,32.9,33.1,441866,0
2012-02-06,33.22,33.44,32.91,33.09,192805,0
2012-02-07,32.85,33.5,32.85,32.98,335570,0
2012-02-08,32.75,33.2,32.39,32.9,432973,0
2012-02-09,33.17,33.18,32.6,32.75,239157,0
2012-02-10,32.2,32.59,32.1,32.38,692204,0
2012-02-13,32.43,32.88,32.43,32.75,220765,0
2012-02-14,32.72,32.81,32.29,32.65,235233,0
2012-02-15,32.76,32.94,32.42,32.61,316927,0
2012-02-16,32.54,33.5,32.42,33.47,284208,0
2012-02-17,33.21,33.49,32.87,32.95,333814,0
2012-02-21,33.04,33.58,32.6,33.49,478308,0
2012-02-22,33.57,33.99,32.85,32.85,362006,0
2012-02-23,32.79,33.96,32.76,33.75,313813,0
2012-02-24,33.64,33.84,32.51,32.8,599763,0
2012-02-27,32.52,33.34,32.09,33.14,415480,0
2012-02-28,33.23,34.18,33.17,33.97,661271,0
2012-02-29,33.97,34.45,33.73,33.89,460450,0
2012-03-01,34.17,34.91,34.12,34.19,329694,0
2012-03-02,34.19,34.46,33.41,33.63,317742,0
2012-03-05,33.48,34.38,33.09,34.25,315094,0
2012-03-06,33.77,34.24,32.94,33.26,532152,0
2012-03-07,33.55,33.83,33.27,33.76,244189,0
2012-03-08,34.24,34.45,33.71,34.33,301650,0
2012-03-09,34.34,34.96,34.12,34.6,336218,0
2012-03-12,34.59,34.59,34.2,34.37,209293,0
2012-03-13,34.46,35.73,34.46,35.55,277775,0
2012-03-14,34.96,35.69,34.13,34.68,585879,0
2012-03-15,34.64,35.16,34.3,34.91,427060,0
2012-03-16,34.99,35.45,34.68,35.24,409118,0
2012-03-19,35.28,36.38,34.75,36.14,354280,0
2012-03-20,35.87,35.87,35.18,35.44,245025,0
2012-03-21,35.64,35.64,34.76,35.19,511545,0
2012-03-22,34.81,34.85,34.32,34.73,251395,0
2012-03-23,34.83,35.68,34.44,35.63,260219,0
2012-03-26,36.07,36.61,35.59,35.75,274065,0
2012-03-27,35.83,35.83,34.66,34.91,525057,0
2012-03-28,35.04,35.38,34.58,35.15,421756,0
2012-03-29,34.91,35.32,34.1,35.1,373334,0
2012-03-30,35.18,35.49,34.62,34.62,164864,0
2012-04-02,34.6,35.44,34.26,35.43,301609,0
2012-04-03,35.35,35.54,34.83,35.35,331855,0
2012-04-04,34.82,35.1,34.26,34.46,257550,0
2012-04-05,34.19,34.63,34.04,34.28,58159,0
2012-04-09,33.58,33.8,33.27,33.57,141961,0
2012-04-10,33.36,33.61,32.55,32.82,326995,0
2012-04-11,33.2,33.47,32.87,33.47,203226,0
2012-04-12,33.6,33.91,33.43,33.83,151907,0
2012-04-13,33.59,33.84,33.14,33.15,257039,0
2012-04-16,33.3,33.87,33.12,33.54,172717,0
2012-04-17,33.93,34.79,33.93,34.38,259504,0
2012-04-18,34.34,34.47,33.83,34.12,213303,0
2012-04-19,34.27,34.77,33.75,33.94,182290,0
2012-04-20,34.58,34.76,34.11,34.31,205163,0
2012-04-23,33.7,34.46,33.31,33.52,178546,0
2012-04-24,33.58,34.38,33.46,34,198385,0
2012-04-25,34.52,34.89,33.83,34.78,227266,0
2012-04-26,35.71,37.76,34.98,37.21,1166472,0
2012-04-27,37.66,38.55,37.49,38.25,839843,0
2012-04-30,38.5,39.31,37.6,37.71,691451,0
2012-05-01,37.91,38.36,37.5,37.53,353686,0
2012-05-02,37.5,37.78,37.16,37.53,313850,0
2012-05-03,37.57,37.91,37,37.17,217882,0
2012-05-04,36.89,37.05,36.55,36.75,368177,0
2012-05-07,36.74,37.48,36.66,36.98,213723,0
2012-05-08,36.85,37.2,36.54,36.85,271431,0
2012-05-09,36.47,37.09,36.05,36.89,591834,0
2012-05-10,37.32,38.1,37.17,38.08,408007,0
2012-05-11,38.03,39.27,36.92,38.71,616240,0
2012-05-14,38.6,38.71,37.75,37.94,358608,0
2012-05-15,38.04,38.3,37.79,37.98,217272,0
2012-05-16,38.41,38.53,37.56,37.82,358512,0
2012-05-17,37.85,37.85,37.16,37.19,360789,0
2012-05-18,37.26,37.26,36.22,36.35,388668,0
2012-05-21,36.57,37.14,36.04,36.61,412417,0
2012-05-22,36.72,37.44,36.55,36.76,297655,0
2012-05-23,36.53,37.03,36.17,36.96,227280,0
2012-05-24,37.33,37.99,37.12,37.92,498411,0
2012-05-25,37.99,38.69,37.99,38.42,390008,0
2012-05-29,38.92,39.3,38.15,38.61,376111,0
2012-05-30,38.11,38.3,37.6,37.87,332146,0
2012-05-31,38.99,38.99,37.231,38.78,553491,0
2012-06-01,37.98,38.29,37.24,37.49,558137,0
2012-06-04,37.6,37.84,36.96,37.25,594929,0
2012-06-05,37,37.6,36.84,37.18,336837,0
2012-06-06,37.57,38.2,37.2,38.07,302992,0
2012-06-07,38.79,39,38.21,38.25,371070,0
2012-06-08,38.05,39.07,37.66,38.79,431215,0
2012-06-11,39.81,40.13,38.48,38.59,662426,0
2012-06-12,38.45,38.86,37.82,38.85,478226,0
2012-06-13,38.67,39.76,38.4,38.76,545214,0
2012-06-14,38.75,39.36,38.69,39.18,306761,0
2012-06-15,39.13,39.41,38.63,38.98,555044,0
2012-06-18,38.94,39.26,38.64,38.79,427411,0
2012-06-19,38.95,40.7,38.95,40,859466,0
2012-06-20,40.83,41.14,40.05,41.05,922529,0
2012-06-21,41.4,42.08,39.09,39.16,621330,0
2012-06-22,39.15,39.99,38.02,39.62,1642114,0
2012-06-25,39.89,39.89,38.53,39.36,307169,0
2012-06-26,39.34,39.88,38.94,39.76,370077,0
2012-06-27,39.65,40.13,39.54,39.92,246045,0
2012-06-28,39.79,40.41,39,40.4,247710,0
2012-06-29,41.38,41.66,40.23,40.39,459641,0
2012-07-02,40.87,41.05,40.05,41.05,525697,0
2012-07-03,41.19,41.65,41.01,41.65,202286,0
2012-07-05,41.74,41.85,41.4,41.64,202230,0
2012-07-06,41.28,41.57,41.19,41.48,130461,0
2012-07-09,41.02,41.25,40.39,40.79,300662,0
2012-07-10,40.93,41.4,40.64,41.08,361413,0
2012-07-11,41.03,41.34,40.74,40.99,273192,0
2012-07-12,40.89,41.34,40.45,41.31,209297,0
2012-07-13,41.62,43.79,41.4,43.31,870021,0
2012-07-16,43.34,43.47,42.41,42.56,326100,0
2012-07-17,42.88,43.32,42.04,43.03,221631,0
2012-07-18,43.1,43.5,42.39,42.69,298886,0
2012-07-19,43.09,43.09,41.78,41.85,418980,0
2012-07-20,41.46,41.59,40.58,41.28,365120,0
2012-07-23,40.31,40.8,39.5,40.43,500587,0
2012-07-24,40.63,40.67,40.03,40.36,258426,0
2012-07-25,40.44,41.05,40.1,40.86,494557,0
2012-07-26,41.2,41.76,39.76,41.01,836632,0
2012-07-27,41.5,43.96,41.45,43.83,2269643,0
2012-07-30,44.06,44.06,43.37,43.52,557407,0
2012-07-31,43.52,43.84,43.07,43.09,278946,0
2012-08-01,43.15,43.39,42.58,42.59,427350,0
2012-08-02,42.68,43.1,41.75,42.25,323716,0
2012-08-03,42.99,43.8,42.772,43.59,476914,0
2012-08-06,43.5,43.73,42.94,43.32,287973,0
2012-08-07,43.5,44.6,43.3,43.6,379459,0
2012-08-08,43.28,44.03,43.28,43.8,320508,0
2012-08-09,43.84,44.22,43.71,44.01,349858,0
2012-08-10,43.83,43.83,43.23,43.68,165709,0
2012-08-13,43.42,44.14,43.29,44.04,274021,0
2012-08-14,44.11,44.5,43.65,43.83,246229,0
2012-08-15,43.89,44.09,43.77,43.98,216465,0
2012-08-16,43.96,44.04,43.51,43.98,166688,0
2012-08-17,44,44.47,43.762,44.42,362615,0
2012-08-20,44.76,45.92,44.71,44.95,610948,0
2012-08-21,45.42,45.48,44.85,44.94,370890,0
2012-08-22,44.77,45.02,44.01,44.36,302783,0
2012-08-23,44.43,44.43,43.391,43.57,398728,0
2012-08-24,43.35,43.97,43.25,43.76,264641,0
2012-08-27,44.16,44.65,43.85,44.3,316653,0
2012-08-28,44.34,45.45,44.2,45.4,515039,0
2012-08-29,45.6,45.89,45.352,45.56,484975,0
2012-08-30,45.49,45.72,45.15,45.41,244495,0
2012-08-31,45.76,46.17,45.4,46.02,715339,0
2012-09-04,46.1,47.3,46,47.27,459284,0
2012-09-05,47.09,47.12,45.44,45.69,745103,0
2012-09-06,46,47.27,45.71,47.14,411141,0
2012-09-07,47.48,47.75,46.85,47.01,283843,0
2012-09-10,47.3,47.47,46.36,46.4,263646,0
2012-09-11,46.97,47.5,46.52,46.97,264738,0
2012-09-12,47.23,47.286,46.52,46.775,239001,0
2012-09-13,46.65,47.85,46.34,47.61,362836,0
2012-09-14,47.95,49.61,47.86,48.59,606485,0
2012-09-17,48.65,48.66,47.36,47.5,412400,0
2012-09-18,46.142,48,46.142,47.79,613375,0
2012-09-19,48.05,48.17,47.4,47.58,320391,0
2012-09-20,47.17,47.68,46.93,47.57,203291,0
2012-09-21,48.12,48.21,47.6,48.18,608820,0
2012-09-24,47.88,48.72,47.77,48,257640,0
2012-09-25,48.23,49.35,47.78,48.62,667182,0
2012-09-26,48.22,48.65,48.03,48.36,405957,0
2012-09-27,48.46,49.96,48.25,49.9,642061,0
2012-09-28,49.58,49.8,49.15,49.71,455398,0
2012-10-01,49.86,50.5,49.5,50.24,477094,0
2012-10-02,50.59,50.59,49.77,49.84,362213,0
2012-10-03,50.02,50.75,49.75,50.08,368047,0
2012-10-04,50.43,51.05,50.18,51.03,244332,0
2012-10-05,51.08,52.17,51,51.62,349220,0
2012-10-08,51.5,51.64,50.88,51.15,440134,0
2012-10-09,51.15,51.34,50.15,50.64,445433,0
2012-10-10,50.27,50.98,49.82,50.61,367023,0
2012-10-11,51,51.22,50.41,50.46,300681,0
2012-10-12,50.34,50.4,46.56,47.24,1972303,0
2012-10-15,46.82,48.2,46.79,47.63,805477,0
2012-10-16,47.81,48.168,47.24,47.44,459489,0
2012-10-17,47.39,47.92,46.91,47.67,607698,0
2012-10-18,47.52,48.14,47.42,47.478,222030,0
2012-10-19,46.96,47.73,46.94,47.32,440188,0
2012-10-22,47.17,48.35,47.17,47.96,410345,0
2012-10-23,47.34,47.61,45.03,46.88,817169,0
2012-10-24,47.24,47.49,46.75,47.4,354048,0
2012-10-25,48.1,48.25,43.08,46.78,2179083,0
2012-10-26,46.35,47.3,46.35,46.85,416235,0
2012-10-31,46.75,47.5,46.3,47.47,270201,0
2012-11-01,47.39,48.09,47.2,47.98,273470,0
2012-11-02,48.02,48.24,46.49,46.6,332671,0
2012-11-05,46.69,47.45,46.04,47.42,227538,0
2012-11-06,47.34,48.35,47.27,48.14,254671,0
2012-11-07,47.47,47.47,46,46.19,284733,0
2012-11-08,45.86,47.13,45.66,45.66,257775,0
2012-11-09,45.12,45.75,44.77,45.28,334457,0
2012-11-12,45.5,46.07,45.061,45.36,192713,0
2012-11-13,45.16,45.49,44.49,44.55,232823,0
2012-11-14,44.44,44.73,43.37,43.37,410589,0
2012-11-15,43.08,43.29,41.68,42.21,691444,0
2012-11-16,42.1,43.72,41.5,43.16,520300,0
2012-11-19,43.42,43.9,43.4,43.78,325665,0
2012-11-20,43.64,44.35,43.64,44.28,346436,0
2012-11-21,44.45,44.585,43.47,43.72,205891,0
2012-11-23,44,45.19,43.88,45.19,121396,0
2012-11-26,44.84,44.92,43.63,44.5,501950,0
2012-11-27,44.39,44.86,44.21,44.25,233412,0
2012-11-28,43.65,44.93,43.26,44.73,234366,0
2012-11-29,45.21,45.48,44.37,44.95,193931,0
2012-11-30,44.89,45.28,44.5,45.04,248332,0
2012-12-03,44.95,45.36,44.71,44.99,253133,0
2012-12-04,44.95,45.095,44.39,44.75,301147,0
2012-12-05,44.97,45.13,44.57,44.78,384265,0
2012-12-06,44.62,45.29,44.62,44.99,307531,0
2012-12-07,45.35,45.81,44.36,44.55,441082,0
2012-12-10,44.89,44.89,44.25,44.81,267385,0
2012-12-11,45,45.499,44.774,45.34,370090,0
2012-12-12,45.58,45.74,45,45.21,223926,0
2012-12-13,45.04,45.22,44.27,44.56,161346,0
2012-12-14,44.57,44.75,44.1,44.34,192633,0
2012-12-17,44.57,44.92,44.13,44.43,426670,0
2012-12-18,44.28,45.33,44.24,45.06,283650,0
2012-12-19,44.98,45.99,44.84,45.66,213916,0
2012-12-20,45.64,45.97,45.34,45.81,242131,0
2012-12-21,45.23,45.74,44.962,45.36,975733,0
2012-12-24,45.41,45.456,44.92,44.96,131755,0
2012-12-26,45.06,45.19,44.48,44.87,125241,0
2012-12-27,45.03,45.17,43.53,44.41,240628,0
2012-12-28,43.96,45.24,43.93,44.56,216352,0
2012-12-31,44.32,45,44.26,44.82,197441,0
2013-01-02,45.56,46.85,45.485,46.79,533097,0
2013-01-03,46.73,46.81,46.2,46.65,274523,0
2013-01-04,46.65,47.39,46.41,47.32,297822,0
2013-01-07,47.2,47.2,46.61,47.09,202071,0
2013-01-08,47.15,47.3,46.22,46.33,222408,0
2013-01-09,46.66,46.8,46.097,46.23,259957,0
2013-01-10,46.41,46.62,46.08,46.26,227858,0
2013-01-11,46.35,46.46,45.335,45.74,456140,0
2013-01-14,45.73,46.25,45.19,46.23,213454,0
2013-01-15,46.02,46.72,45.87,46.48,233632,0
2013-01-16,46.48,46.79,46.265,46.44,221878,0
2013-01-17,46.54,46.93,46.29,46.81,254132,0
2013-01-18,46.92,46.95,46.41,46.52,407644,0
2013-01-22,46.44,47.2,46.285,47.01,355010,0
2013-01-23,46.64,46.98,45.63,46.1,300900,0
2013-01-24,45.96,45.96,41.56,42.05,2521416,0
2013-01-25,41.85,42.5,41.25,42.32,960741,0
2013-01-28,42.35,42.49,42.05,42.32,553737,0
2013-01-29,42.27,42.57,41.8,42.17,542306,0
2013-01-30,42.11,42.16,41.23,41.65,760125,0
2013-01-31,41.28,41.8,41.05,41.4,493569,0
2013-02-01,41.49,41.79,41.06,41.56,420966,0
2013-02-04,41.11,41.75,41,41.36,545386,0
2013-02-05,41.6,42.17,41.43,41.95,358687,0
2013-02-06,41.83,42.63,41.615,42.52,303093,0
2013-02-07,42.37,42.89,42.26,42.66,331451,0
2013-02-08,42.85,43.042,42.61,42.86,354675,0
2013-02-11,42.89,43.36,42.58,43.34,289976,0
2013-02-12,43.24,44.07,42.93,44.03,414248,0
2013-02-13,43.95,44.55,43.825,44.1,663332,0
2013-02-14,43.79,44.488,43.79,44.3,427455,0
2013-02-15,44.53,44.53,44.03,44.14,395538,0
2013-02-19,44.21,44.5,43.81,44.39,383676,0
2013-02-20,44.17,44.52,43.68,43.71,413390,0
2013-02-21,43.85,44.07,43.49,43.68,357565,0
2013-02-22,43.83,43.83,41.9,42.65,792797,0
2013-02-25,43.09,43.47,41.77,41.77,371460,0
2013-02-26,41.95,42.05,41.46,41.83,458716,0
2013-02-27,41.66,42.45,41.66,41.85,299404,0
2013-02-28,42.05,42.64,41.73,42.26,256492,0
2013-03-01,41.86,42.42,41.45,42.38,273496,0
2013-03-04,42.33,42.37,41.7,41.76,499976,0
2013-03-05,42.16,42.49,40.88,41.86,954539,0
2013-03-06,42.06,42.94,41.875,42.49,433982,0
2013-03-07,42.43,42.77,42.16,42.74,303170,0
2013-03-08,43.21,43.24,42.61,43.19,354067,0
2013-03-11,42.86,43.64,42.86,43.05,440780,0
2013-03-12,42.82,43.05,42.03,42.65,481053,0
2013-03-13,42.6,42.78,42.09,42.14,382500,0
2013-03-14,42.1,42.45,42.09,42.3,270034,0
2013-03-15,42.3,42.73,42.25,42.39,595507,0
2013-03-18,41.56,42.295,41.56,41.66,270614,0
2013-03-19,41.85,41.94,40.78,40.98,415752,0
2013-03-20,41.13,41.29,40.73,40.95,443788,0
2013-03-21,40.25,41.23,40.25,40.83,387538,0
2013-03-22,41.58,43.07,41.01,41.21,1438797,0
2013-03-25,41.01,41.23,39.87,40.06,637940,0
2013-03-26,40.18,40.79,40.1,40.7,295715,0
2013-03-27,40.42,40.85,40.32,40.8,195508,0
2013-03-28,40.87,40.87,40.15,40.45,389123,0
2013-04-01,40.32,40.6,40.08,40.45,523400,0
2013-04-02,40.81,40.81,40.45,40.6,530317,0
2013-04-03,40.6,41.16,40.3,40.95,548049,0
2013-04-04,41.43,41.72,41.18,41.6,839016,0
2013-04-05,41.37,42.01,40.9,41.97,391033,0
2013-04-08,41.97,42.36,41.605,42.35,488212,0
2013-04-09,42.31,42.335,41.48,41.96,378198,0
2013-04-10,41.95,42.61,41.59,42.31,426221,0
2013-04-11,42.24,42.47,41.41,41.56,731197,0
2013-04-12,41.27,41.64,40.9,41.12,309274,0
2013-04-15,40.82,41.05,40,40.07,397183,0
2013-04-16,40.31,40.499,39.64,39.9,535314,0
2013-04-17,39.7,39.71,38.82,39.17,616781,0
2013-04-18,39.36,39.36,38.58,38.64,423179,0
2013-04-19,38.57,39.69,38.121,39.65,505926,0
2013-04-22,39.82,39.97,39.18,39.87,394129,0
2013-04-23,40.14,41,39.96,40.99,433844,0
2013-04-24,40.88,40.9,40.12,40.54,462947,0
2013-04-25,37.02,40.65,36.75,39.57,1167340,0
2013-04-26,40.04,41.66,40,41.33,838742,0
2013-04-29,41.33,41.77,40.94,41.35,404221,0
2013-04-30,41.42,41.66,41.15,41.66,279682,0
2013-05-01,41.66,41.66,40.77,40.83,732247,0
2013-05-02,40.55,41.855,40.43,41.77,532748,0
2013-05-03,41.712,42.5,41.712,42.2,445702,0
2013-05-06,42.31,43.25,42.25,43.23,369411,0
2013-05-07,43.39,43.98,43.033,43.98,224304,0
2013-05-08,43.97,44.43,43.27,44.4,436794,0
2013-05-09,44.5,44.88,43.91,44.71,555355,0
2013-05-10,44.84,45.15,44.329,44.77,570743,0
2013-05-13,44.84,44.84,44.4,44.6,474626,0
2013-05-14,44.6,44.94,44.22,44.67,465914,0
2013-05-15,44.58,45,44.2,44.4,639813,0
2013-05-16,44.38,44.95,44.27,44.36,321304,0
2013-05-17,44.46,44.57,44.16,44.28,361094,0
2013-05-20,44.23,44.59,43.82,44,287027,0
2013-05-21,44.14,44.14,42.96,43.28,498864,0
2013-05-22,43.47,44.07,42.53,42.58,466217,0
2013-05-23,42.05,42.59,41.56,42.33,328616,0
2013-05-24,42.17,43.59,42.04,43.56,358339,0
2013-05-28,44.16,44.73,43.76,44.55,330295,0
2013-05-29,44.37,44.87,43.97,44.14,250545,0
2013-05-30,44.4,45.22,43.99,45.17,340133,0
2013-05-31,45.14,45.2,44.14,44.18,289340,0
2013-06-03,44.14,44.57,43.34,43.91,360197,0
2013-06-04,44.02,44.49,43.19,43.72,357622,0
2013-06-05,43.7,44,43.2,43.23,286316,0
2013-06-06,43.13,44.03,42.89,44,319862,0
2013-06-07,44.44,44.61,44.04,44.45,249945,0
2013-06-10,44.43,44.85,44.25,44.77,307002,0
2013-06-11,44.34,44.57,43.9,44.385,374350,0
2013-06-12,44.5,44.715,43.7,43.9,285357,0
2013-06-13,44,44.55,43.41,44.54,236679,0
2013-06-14,44.51,44.51,42.92,43.2,148141,0
2013-06-17,43.52,43.52,42.83,43.07,192216,0
2013-06-18,43.02,43.33,42.32,43.32,230018,0
2013-06-19,43.39,43.95,43.02,43.49,215635,0
2013-06-20,43.04,43.405,42.22,42.38,410649,0
2013-06-21,42.56,42.84,41.08,41.93,811971,0
2013-06-24,41.52,41.998,41.15,41.93,689022,0
2013-06-25,42.5,43.58,42.157,43.27,424617,0
2013-06-26,43.65,43.9,43.31,43.7,252152,0
2013-06-27,44,44.78,43.77,44.71,412929,0
2013-06-28,44.41,44.86,43.64,44.36,1387850,0
2013-07-01,44.52,45.25,44.13,44.96,316991,0
2013-07-02,44.93,45.8,44.53,45.53,493099,0
2013-07-03,44.68,46.22,44.68,46.2,197778,0
2013-07-05,46.93,47.29,46.245,47.23,306622,0
2013-07-08,47.4,47.86,47.19,47.79,401081,0
2013-07-09,48.22,48.77,47.65,48.75,513634,0
2013-07-10,48.81,48.81,47.59,47.65,397013,0
2013-07-11,48.38,48.72,46.71,47.2,325110,0
2013-07-12,47.28,47.54,46.965,47.33,262732,0
2013-07-15,47.5,47.667,46.7,47.52,369757,0
2013-07-16,47.61,48.2,46.8,47.44,245752,0
2013-07-17,47.35,47.68,47.16,47.66,177489,0
2013-07-18,47.82,50.15,47.73,49.66,381452,0
2013-07-19,49.65,49.69,48.75,49,264756,0
2013-07-22,49.1,50.04,48.53,49.22,277774,0
2013-07-23,49.27,49.66,48.66,49.52,199733,0
2013-07-24,49.6,50.106,46.68,46.8,1591385,0
2013-07-25,45.57,48.13,45.53,48,1375973,0
2013-07-26,47.48,47.68,47.15,47.46,492308,0
2013-07-29,47.24,47.27,46.552,46.59,446683,0
2013-07-30,46.76,47.03,45.78,45.96,498135,0
2013-07-31,45.95,46.1,45.35,45.49,516176,0
2013-08-01,45.74,46.1,44.95,45.72,544696,0
2013-08-02,45.54,46.07,45.1,45.97,379447,0
2013-08-05,46,46.39,45.8,46.36,251177,0
2013-08-06,46.21,46.32,45.47,45.6,278515,0
2013-08-07,45.46,45.63,44.92,45.02,192171,0
2013-08-08,45.42,45.85,44.91,45.14,289431,0
2013-08-09,45.15,45.35,44.91,45,254540,0
2013-08-12,44.9,44.98,44.635,44.95,158627,0
2013-08-13,45.03,45.28,44.45,44.99,138966,0
2013-08-14,44.96,45.34,44.86,45.03,138499,0
2013-08-15,44.65,45.43,44.46,44.65,231742,0
2013-08-16,44.5,45.115,44.45,44.86,153315,0
2013-08-19,44.9,44.95,44.31,44.31,128854,0
2013-08-20,44.53,45.56,44.3,45.39,204647,0
2013-08-21,45.26,45.46,44.83,45.08,148648,0
2013-08-22,45.07,45.92,44.84,45.84,107153,0
2013-08-23,45.84,46.26,45.64,46.24,148086,0
2013-08-26,46.24,46.5,45.8,45.86,101228,0
2013-08-27,45.29,45.81,44.67,44.86,369037,0
2013-08-28,44.87,45.29,44.57,44.91,152440,0
2013-08-29,44.81,45.57,44.44,45.3,120971,0
2013-08-30,45.24,45.45,44.05,44.08,171712,0
2013-09-03,44.56,45.27,43.43,43.9,194060,0
2013-09-04,43.92,44.25,43.55,43.87,179652,0
2013-09-05,43.7,45.47,43.54,44.9,239064,0
2013-09-06,44.76,45.74,43.75,45.35,257168,0
2013-09-09,45.08,45.47,44.6,45.17,245847,0
2013-09-10,45.28,45.78,44.66,45.77,192415,0
2013-09-11,45.73,46.1,45,45.26,230446,0
2013-09-12,45.28,45.51,44.72,45.32,327868,0
2013-09-13,45.46,46.05,45.46,45.71,285613,0
2013-09-16,45.92,45.92,45.28,45.37,340522,0
2013-09-17,45.34,45.56,44.58,45.24,387263,0
2013-09-18,45.23,46.1,45.14,45.29,291906,0
2013-09-19,45.41,45.69,44.49,45.39,357090,0
2013-09-20,45.75,46.21,45.43,46.14,473978,0
2013-09-23,46.03,46.03,44.9,45.59,287998,0
2013-09-24,45.23,46.37,45.23,45.87,293100,0
2013-09-25,45.79,46.33,45.35,45.95,110600,0
2013-09-26,46,46.33,45.46,45.88,121200,0
2013-09-27,45.35,46.25,45.23,45.59,147300,0
2013-09-30,45.05,46.05,44.79,45.89,239500,0
2013-10-01,46.03,46.28,45.68,46.18,215600,0
2013-10-02,46.12,46.25,45.25,45.43,227800,0
2013-10-03,45.24,46.26,44.92,45.75,274300,0
2013-10-04,45.65,46.15,45.47,45.88,146800,0
2013-10-07,45.42,45.6,44.92,44.95,167000,0
2013-10-08,44.95,45.2,44.53,44.75,192926,0
2013-10-09,45.24,45.9,44.99,45.75,339400,0
2013-10-10,46.27,46.38,45.61,46.21,195200,0
2013-10-11,45.97,47.65,45.84,47.6,201500,0
2013-10-14,47.76,48.25,47.46,48.1,315600,0
2013-10-15,48.12,48.41,47.41,47.95,306500,0
2013-10-16,48.34,48.87,47.88,47.9,317000,0
2013-10-17,47.54,48.55,47.13,48.5,243764,0
2013-10-18,48.6,49.19,47.98,48.88,349300,0
2013-10-21,48.82,49.43,48.33,48.49,280900,0
2013-10-22,48.49,48.9,48.06,48.31,500800,0
2013-10-23,48.21,48.42,47.59,47.8,449900,0
2013-10-24,50.6,54.71,50.5,53.75,1690400,0
2013-10-25,53.22,54.15,52.66,53.77,762100,0
2013-10-28,53.71,55.46,53.44,54.95,521200,0
2013-10-29,54.93,55.08,52.7,52.79,682100,0
2013-10-30,52.53,53.59,52.52,53.05,460200,0
2013-10-31,52.5,53.05,52.04,52.05,274340,0
2013-11-01,52,52.57,51.71,51.99,435500,0
2013-11-04,52,52.32,51.69,52.13,275100,0
2013-11-05,51.97,52.42,51.74,51.96,185200,0
2013-11-06,52.16,52.49,52.03,52.18,229900,0
2013-11-07,52.26,52.34,51.38,51.45,167900,0
2013-11-08,51.34,53.32,51.34,52.98,560000,0
2013-11-11,53.16,53.16,51.88,52.26,180300,0
2013-11-12,51.92,52.53,51.55,52.05,321900,0
2013-11-13,51.95,52.37,51.59,52.3,401900,0
2013-11-14,52.3,52.81,51.89,52.64,338600,0
2013-11-15,52.55,53.06,52.21,52.68,539200,0
2013-11-18,52.71,53.34,52.47,52.72,359527,0
2013-11-19,52.68,53.14,52.27,52.59,393600,0
2013-11-20,52.88,53.59,52.15,52.95,491800,0
2013-11-21,53.36,54.28,52.94,54.23,295180,0
2013-11-22,54.08,55.17,53.76,55.08,251800,0
2013-11-25,54.94,55.74,54.69,55.5,353000,0
2013-11-26,55.7,56.17,55.22,56,245966,0
2013-11-27,56,56.67,55.61,56.31,258600,0
2013-11-29,56.61,56.61,55.66,56.17,92573,0
2013-12-02,55.99,56.19,55.18,55.37,254600,0
2013-12-03,55.3,55.67,54.63,55.39,236700,0
2013-12-04,55.12,55.73,54.68,55.15,275000,0
2013-12-05,55,55.67,54.82,55.49,236950,0
2013-12-06,56.43,57.19,56.23,56.48,383142,0
2013-12-09,56.7,57.03,56.25,56.74,320800,0
2013-12-10,56.48,56.95,55.67,56.16,336892,0
2013-12-11,56.2,56.64,55.23,55.55,393900,0
2013-12-12,55.55,56.84,55.46,56.49,430100,0
2013-12-13,56.69,57.27,56.24,57.01,359317,0
2013-12-16,57.4,58.88,57.36,58.51,562600,0
2013-12-17,58.42,58.75,57.82,58.32,581150,0
2013-12-18,58.55,59.88,58.25,59.62,727400,0
2013-12-19,59.41,60,59.17,59.47,539077,0
2013-12-20,59.74,61.06,59.5,60.78,2347307,0
2013-12-23,61.27,61.61,60.885,61.5,524647,0
2013-12-24,61.45,62.21,61.21,61.65,215892,0
2013-12-26,61.76,61.79,61.11,61.47,361900,0
2013-12-27,61.41,61.95,61.2,61.3,210700,0
2013-12-30,61.25,61.62,60.88,61.19,448100,0
2013-12-31,61.4,62.25,61.23,62.2,479500,0
2014-01-02,62.23,62.46,61.23,61.35,460833,0
2014-01-03,61.23,61.71,60.51,60.67,510178,0
2014-01-06,60.78,61.99,60.25,60.25,400900,0
2014-01-07,60.54,61.51,60.54,61.26,404047,0
2014-01-08,61.44,62.17,61.1,61.94,651448,0
2014-01-09,62.39,62.82,62.15,62.62,472468,0
2014-01-10,62.55,63.55,62.55,63.02,479688,0
2014-01-13,62.61,63.28,61.82,62.25,562237,0
2014-01-14,62.37,62.91,62.09,62.42,383800,0
2014-01-15,62.76,63.7,62.48,63.34,399100,0
2014-01-16,63.78,63.78,62.51,63.09,408500,0
2014-01-17,63.1,63.1,62.1,62.38,606284,0
2014-01-21,62.82,63.67,62.31,63.4,518700,0
2014-01-22,63.99,63.99,63.22,63.52,436000,0
2014-01-23,58.76,60.75,57.5,60.69,1972400,0
2014-01-24,60.63,60.79,59.9,60.25,1921700,0
2014-01-27,60.25,60.45,59.43,59.51,832200,0
2014-01-28,60.43,60.61,59.71,59.95,1105600,0
2014-01-29,59.11,59.81,58.82,58.94,424198,0
2014-01-30,59.33,59.74,58.88,59.52,367000,0
2014-01-31,58.48,59.69,58.02,59.47,475299,0
2014-02-03,59.43,59.88,56.95,57.03,749598,0
2014-02-04,56.7,58.5,56.45,57.76,772751,0
2014-02-05,57.57,58.24,57.06,57.27,331699,0
2014-02-06,57.44,57.87,57.11,57.67,368119,0
2014-02-07,57.83,58.05,57.01,57.75,327005,0
2014-02-10,57.85,58.16,57.12,58.1,236715,0
2014-02-11,57.82,59.05,57.82,58.85,293876,0
2014-02-12,59.29,59.72,58.26,58.58,237926,0
2014-02-13,58.13,59.37,57.91,59.27,210494,0
2014-02-14,59.29,59.799,58.92,59.61,291136,0
2014-02-18,59.65,60.36,59.29,60.23,367752,0
2014-02-19,59.75,60.21,58.73,58.88,468953,0
2014-02-20,59.04,59.51,58.62,59.19,327958,0
2014-02-21,59.55,60.2,59.21,59.92,426425,0
2014-02-24,59.86,60.52,59.15,59.98,520437,0
2014-02-25,60.64,60.64,59.89,60.35,435404,0
2014-02-26,60.75,61.58,59.83,61.49,485053,0
2014-02-27,61.34,62.69,60.822,62.25,352705,0
2014-02-28,62.27,63.88,62.27,62.95,728804,0
2014-03-03,62.04,62.26,61.48,62.02,409968,0
2014-03-04,62.87,63.92,62.56,63.18,511815,0
2014-03-05,63.06,63.44,62.54,63.43,267668,0
2014-03-06,64,64.25,63.49,63.99,451572,0
2014-03-07,64.36,65.16,64.15,64.65,245611,0
2014-03-10,64.32,65.309,64.27,64.81,200144,0
2014-03-11,64.74,65.01,64.06,64.71,227094,0
2014-03-12,64.34,65.38,64.21,64.74,310648,0
2014-03-13,64.73,64.92,63.1,63.55,372119,0
2014-03-14,63.19,64.53,63.19,63.97,276444,0
2014-03-17,64.31,65.2,63.99,64.4,194902,0
2014-03-18,64.64,64.78,64.19,64.42,222813,0
2014-03-19,64.45,65.63,64,64.81,251015,0
2014-03-20,64.67,66.91,64.45,66.85,343233,0
2014-03-21,66.99,67.08,65.02,65.08,1035237,0
2014-03-24,65.38,66.063,64.5,65.12,260747,0
2014-03-25,65.64,66.19,65.18,66.12,396452,0
2014-03-26,65.96,66.73,65.27,65.3,324200,0
2014-03-27,65.44,65.44,63.65,63.82,228645,0
2014-03-28,63.79,64.88,63.76,63.92,213194,0
2014-03-31,64.41,65.12,64.4,64.94,292690,0
2014-04-01,64.72,66.31,64.51,66.26,336896,0
2014-04-02,66.62,66.62,65,65.48,344537,0
2014-04-03,65.36,65.87,64.47,65.04,384359,0
2014-04-04,65.02,65.12,62.81,63.01,446665,0
2014-04-07,62.8,63.37,60.89,60.97,782873,0
2014-04-08,61.21,62.65,60.47,62.07,494716,0
2014-04-09,62.22,62.96,61.87,62.9,332472,0
2014-04-10,62.7,63.34,61.04,61.11,419626,0
2014-04-11,60.51,61.74,59.72,61.09,366199,0
2014-04-14,61.86,62.07,61.1,61.71,324716,0
2014-04-15,61.86,63.06,61.47,62.68,394199,0
2014-04-16,62.99,63.93,62.34,63.76,311548,0
2014-04-17,63.81,64.1,63.05,63.85,249990,0
2014-04-21,63.73,64.08,63.06,63.76,213012,0
2014-04-22,63.98,64.79,63.42,64.32,269549,0
2014-04-23,64.66,64.97,64.05,64.57,304449,0
2014-04-24,56.53,59.33,55.01,56.74,1932802,0
2014-04-25,56.24,57,55.4,55.78,935354,0
2014-04-28,55.75,56.46,54.55,55.13,674361,0
2014-04-29,55.46,55.61,54.34,55.23,769740,0
2014-04-30,56.32,56.57,55.25,56.19,794909,0
2014-05-01,55.82,56.73,55.26,55.6,617030,0
2014-05-02,56.24,56.98,55.42,55.7,394377,0
2014-05-05,55.24,56.03,54.72,55.305,289318,0
2014-05-06,55,55.24,53.65,53.69,677643,0
2014-05-07,53.9,54.26,53.14,53.66,631315,0
2014-05-08,53.83,54.98,53.23,53.53,626983,0
2014-05-09,53.1,53.37,52.55,52.95,680539,0
2014-05-12,53.4,54.88,52.95,54.65,458908,0
2014-05-13,54.72,54.74,53.77,53.88,288862,0
2014-05-14,53.64,53.79,52.4,52.48,402766,0
2014-05-15,52.4,52.8,51.38,52.63,479128,0
2014-05-16,52.53,52.53,51.75,52.17,335836,0
2014-05-19,51.84,52.97,51.69,52.815,263912,0
2014-05-20,52.56,52.77,51.89,52.29,305594,0
2014-05-21,52.37,53.19,51.71,52,451324,0
2014-05-22,51.94,52.34,51.87,52.03,398148,0
2014-05-23,52.12,52.65,51.94,52.15,268479,0
2014-05-27,52.27,52.77,51.63,51.99,631980,0
2014-05-28,52,52.29,51.49,51.96,369438,0
2014-05-29,52.18,52.66,51.34,51.47,319325,0
2014-05-30,51.47,51.9,51.01,51.2,307431,0
2014-06-02,51.29,51.82,50.76,51.71,261802,0
2014-06-03,51.38,52.43,51.38,51.72,329591,0
2014-06-04,51.54,51.99,51.31,51.83,200585,0
2014-06-05,51.82,52.72,51.38,52.28,254973,0
2014-06-06,52.57,53.6,52.26,52.99,329653,0
2014-06-09,53.12,55.25,53.12,55.08,532375,0
2014-06-10,54.79,55.47,53.35,55.39,566300,0
2014-06-11,54.89,54.89,53.91,54.16,334187,0
2014-06-12,54.07,54.19,53.62,53.87,189267,0
2014-06-13,54.15,54.48,53.64,53.83,331941,0
2014-06-16,53.89,54,52.847,53.57,353151,0
2014-06-17,53.14,54.97,53.11,54.59,356308,0
2014-06-18,54.48,55.18,53.75,54.98,405594,0
2014-06-19,54.65,55.4,54.29,54.71,232013,0
2014-06-20,54.33,54.66,53.52,54.07,889412,0
2014-06-23,54.45,54.49,53.76,53.92,208407,0
2014-06-24,53.66,54.27,53.12,53.21,362038,0
2014-06-25,52.8,54.05,52.34,53.89,350043,0
2014-06-26,53.98,54.25,53.3,53.81,198830,0
2014-06-27,53.4,54.03,53.4,53.65,722385,0
2014-06-30,53.44,53.99,52.93,53.95,405761,0
2014-07-01,54.05,54.65,53.678,53.83,383662,0
2014-07-02,53.7,54.07,53.22,53.4,220600,0
2014-07-03,53.67,54.42,53.57,54.31,146871,0
2014-07-07,53.99,54.1,53.31,53.32,249392,0
2014-07-08,53.37,53.454,52.2,52.5,427993,0
2014-07-09,52.81,53.49,52.81,53.11,308062,0
2014-07-10,52.75,52.83,51.87,52.25,245479,0
2014-07-11,52.05,52.52,51.62,52.3,218764,0
2014-07-14,52.84,53.198,52.22,52.29,151895,0
2014-07-15,52.4,53.65,52.35,53.55,399457,0
2014-07-16,53.69,54.05,53.15,53.25,435970,0
2014-07-17,52.72,52.99,51.42,51.53,276838,0
2014-07-18,51.33,52.62,51.33,52.31,342848,0
2014-07-21,52.01,52.48,51.9,52.39,241180,0
2014-07-22,52.5,53.11,52.14,52.35,359524,0
2014-07-23,52.46,53.19,51.68,52.8,519129,0
2014-07-24,52.43,54.46,52.38,54.16,747636,0
2014-07-25,53.67,54.37,53.38,53.6,332906,0
2014-07-28,53.47,53.64,52.6,52.87,488955,0
2014-07-29,52.83,53.339,52.47,52.49,385910,0
2014-07-30,52.94,53.51,52.5,52.9,659765,0
2014-07-31,52.39,53.14,51.93,52.05,471467,0
2014-08-01,52.14,52.28,50.65,50.96,571114,0
2014-08-04,51.17,51.45,50.35,50.9,332554,0
2014-08-05,50.56,51.03,50.28,50.37,849916,0
2014-08-06,50.08,51.03,49.9,50.3,612692,0
2014-08-07,50.44,50.82,50.02,50.72,429292,0
2014-08-08,50.79,51.09,50.305,50.93,203839,0
2014-08-11,51.11,51.68,50.68,51.46,174902,0
2014-08-12,51.17,51.76,50.71,51.01,149353,0
2014-08-13,51.04,51.71,51.04,51.61,191715,0
2014-08-14,51.76,52.21,51.76,51.99,189405,0
2014-08-15,52.47,52.47,50.925,51.42,286764,0
2014-08-18,51.76,52.9,51.76,52.84,226427,0
2014-08-19,52.99,53.28,52.65,52.88,143460,0
2014-08-20,52.66,53.3,52.54,53.07,247607,0
2014-08-21,53.1,54.39,52.69,53.98,269886,0
2014-08-22,53.96,54.67,53.79,54.28,310756,0
2014-08-25,54.6,54.6,54.01,54.28,195264,0
2014-08-26,54.49,55.17,54.36,55.1,165979,0
2014-08-27,56.23,56.23,54.61,54.62,283135,0
2014-08-28,54.28,54.29,53.77,53.89,291476,0
2014-08-29,54.01,54.39,53.49,53.98,216453,0
2014-09-02,54.25,55.06,54.185,54.86,244008,0
2014-09-03,55.13,55.41,54.9,55.23,397567,0
2014-09-04,55.07,55.84,54.62,54.8,222543,0
2014-09-05,54.54,54.92,54.14,54.79,290507,0
2014-09-08,54.88,55.43,54.77,55.37,243495,0
2014-09-09,55.26,55.27,54.59,54.93,422222,0
2014-09-10,55,56.09,54.93,55.84,305997,0
2014-09-11,55.59,57,55.22,56.62,302482,0
2014-09-12,56.93,57.12,56.33,56.89,397440,0
2014-09-15,56.77,56.8,56.01,56.24,267189,0
2014-09-16,55.95,56.3,55.23,55.5,279643,0
2014-09-17,55.38,56.64,55.17,55.88,239463,0
2014-09-18,56.17,58.46,56,58.23,818726,0
2014-09-19,59.32,60.74,58.13,58.19,1485464,0
2014-09-22,57.99,58.54,57.65,58.1,470718,0
2014-09-23,58.14,58.53,57.7,57.72,519541,0
2014-09-24,57.76,58.09,57.14,57.99,388505,0
2014-09-25,57.8,58.07,56.52,56.85,241689,0
2014-09-26,56.73,57.11,56.22,56.88,202312,0
2014-09-29,56.3,57.07,55.93,57.06,325924,0
2014-09-30,57.31,58.21,56.9,57.68,617484,0
2014-10-01,57.8,58.11,56.343,57.14,755572,0
2014-10-02,57.16,57.87,56.658,57.56,492506,0
2014-10-03,58.14,59.25,57.8,57.87,498712,0
2014-10-06,57.96,57.965,56.71,57.12,345590,0
2014-10-07,56.69,57.29,56.01,56.56,589474,0
2014-10-08,56.57,57.3,56.26,57.19,548038,0
2014-10-09,57.46,57.46,55.825,56.21,1328901,0
2014-10-10,55.88,56.85,55.07,55.22,809352,0
2014-10-13,55.32,55.88,54.87,55.19,372962,0
2014-10-14,55.16,55.83,54.55,55.06,884841,0
2014-10-15,54.25,54.51,51.58,52.57,1206917,0
2014-10-16,51.83,54.31,51.83,54.12,558831,0
2014-10-17,54.96,55.31,54.29,54.69,617226,0
2014-10-20,54.41,55.12,54.16,54.68,343739,0
2014-10-21,54.91,57.13,54.91,56.93,604910,0
2014-10-22,56.74,57.728,56.14,56.22,546739,0
2014-10-23,60.48,60.48,56.95,57.3,711685,0
2014-10-24,57.47,57.47,56.75,57.04,361301,0
2014-10-27,56.64,57.56,56.22,57.52,239708,0
2014-10-28,57.95,59.82,57.46,59.71,431095,0
2014-10-29,59.83,60.02,58.88,59.96,258536,0
2014-10-30,59.89,60.87,59.324,60.75,341136,0
2014-10-31,61.69,61.7,61.01,61.15,398713,0
2014-11-03,61.24,61.58,59.59,60,642315,0
2014-11-04,59.65,59.99,58.87,59.31,505101,0
2014-11-05,59.8,60.4,59.44,60.3,367856,0
2014-11-06,60.3,61.42,60.3,61.35,308200,0
2014-11-07,60.97,62.07,60.56,61.57,408783,0
2014-11-10,61.8,62.05,61.21,61.6,504921,0
2014-11-11,61.85,61.85,60.55,60.97,309604,0
2014-11-12,60.75,61.89,60.52,61.74,389941,0
2014-11-13,59.55,60,58.65,59.31,2549432,0
2014-11-14,59.48,59.645,58.94,59.14,556858,0
2014-11-17,58.77,59.04,58.281,58.69,307183,0
2014-11-18,58.75,59.24,58.53,58.59,485282,0
2014-11-19,58.43,58.575,57.33,57.83,548302,0
2014-11-20,57.47,58.37,57.07,58.3,619805,0
2014-11-21,58.32,58.405,56.79,57.16,948797,0
2014-11-24,57.13,58.19,56.77,58.06,500962,0
2014-11-25,58.25,58.45,57.781,58.24,252203,0
2014-11-26,58.09,58.3,57.93,58.15,220553,0
2014-11-28,57.77,57.98,55.03,55.13,484311,0
2014-12-01,54.69,55.3,52.24,53.14,1331158,0
2014-12-02,53.704,54.965,53.41,54.55,597963,0
2014-12-03,54.68,55.4,54.2,55.27,446325,0
2014-12-04,55.23,55.395,54.56,54.95,410778,0
2014-12-05,55.29,56.25,55.29,55.61,897859,0
2014-12-08,55.46,55.98,54.26,54.44,480281,0
2014-12-09,55.05,56.19,53.76,56.16,1227484,0
2014-12-10,55.76,56.2,53.79,54.04,725671,0
2014-12-11,54.12,54.99,53.99,54.08,823402,0
2014-12-12,53.41,54,52.42,52.84,1021661,0
2014-12-15,53.29,53.81,51.76,52.51,739934,0
2014-12-16,52.25,53.46,52.08,52.5,692659,0
2014-12-17,52.59,53.2,51.94,52.72,1243486,0
2014-12-18,53.45,54.59,52.88,54.1,1148027,0
2014-12-19,53.8,54.47,53.54,53.885,1277714,0
2014-12-22,53.76,54.49,53.41,54.45,466776,0
2014-12-23,54.85,55.8,54.43,55.46,490640,0
2014-12-24,55.45,55.77,54.87,55.36,139823,0
2014-12-26,55.38,55.845,55.14,55.3,139101,0
2014-12-29,55.16,56.07,55.04,55.37,322083,0
2014-12-30,55.34,55.68,54.68,54.99,348964,0
2014-12-31,54.98,55.25,54.26,54.33,371401,0
2015-01-02,54.8,54.81,52.72,53.34,451570,0
2015-01-05,52.78,53.212,50.62,50.89,864806,0
2015-01-06,50.88,51.55,49,49.49,1053874,0
2015-01-07,50,50.34,48.81,48.96,903371,0
2015-01-08,49.51,50.06,49.09,49.22,688951,0
2015-01-09,49.06,49.06,46.96,47.05,915376,0
2015-01-12,46.93,47.53,46,46.44,669049,0
2015-01-13,46.96,47.31,45.69,46.01,794331,0
2015-01-14,45.25,45.69,43.41,44.98,1262574,0
2015-01-15,44.98,45.77,44.18,44.24,965023,0
2015-01-16,44.02,46.11,43.72,45.46,1143613,0
2015-01-20,45.97,45.97,44.39,45.77,998314,0
2015-01-21,45.42,46.49,44.87,45.02,1063326,0
2015-01-22,43.69,44.19,41.28,43.04,3695224,0
2015-01-23,42.8,43.74,42.33,43.29,1201052,0
2015-01-26,43.29,43.97,42.74,43.43,618861,0
2015-01-27,43.14,43.87,42.863,43.06,604219,0
2015-01-28,43.24,43.4,41.33,41.48,761831,0
2015-01-29,41.7,42.1,41.311,41.95,722467,0
2015-01-30,41.25,41.65,40.4,40.85,918374,0
2015-02-02,41,42.29,40.89,42.25,1110938,0
2015-02-03,42.58,44.79,42.58,44.58,1025343,0
2015-02-04,44,45.22,43.92,44.78,1351951,0
2015-02-05,45.19,46.63,44.89,46.53,1038231,0
2015-02-06,47.17,49.6,47.11,48.07,1342142,0
2015-02-09,48.06,48.06,47.2,47.31,613651,0
2015-02-10,47.91,47.91,46.6,46.66,711887,0
2015-02-11,46.34,46.62,45.33,46.44,738578,0
2015-02-12,46.63,47.96,46.45,47.7,436410,0
2015-02-13,47.86,48.7,47.64,48.51,475477,0
2015-02-17,48.28,49.05,47.95,48.76,550933,0
2015-02-18,48.51,48.69,47.11,47.28,517412,0
2015-02-19,46.9,47.16,45.56,46.63,804598,0
2015-02-20,46.55,47.1,45.86,46.99,843403,0
2015-02-23,46.69,46.72,46.15,46.57,417833,0
2015-02-24,46.83,47.09,46.42,46.54,399943,0
2015-02-25,46.54,46.8,46.29,46.5,1237816,0
2015-02-26,46.37,47,46.21,46.94,431627,0
2015-02-27,46.72,47.08,46.33,46.43,348851,0
2015-03-02,46.5,47.23,46.18,47.09,421100,0
2015-03-03,47.14,47.38,46.73,47.3,405800,0
2015-03-04,47.17,47.53,46.89,47.39,420300,0
2015-03-05,47.31,48.16,46.56,47.98,446600,0
2015-03-06,48.05,50.18,48.05,49.1,777900,0
2015-03-09,49.05,49.77,48.75,49.5,392200,0
2015-03-10,48.93,49.42,48.65,48.96,573700,0
2015-03-11,49.35,49.75,48.68,49.63,434300,0
2015-03-12,50.23,51.26,49.81,51.21,602200,0
2015-03-13,50.59,51.18,50.04,50.83,567600,0
2015-03-16,51.1,51.47,49.41,49.59,478300,0
2015-03-17,49.4,49.49,48.75,49.33,353000,0
2015-03-18,49.13,50.04,48.81,49.38,538700,0
2015-03-19,49.11,49.26,48.22,48.63,584300,0
2015-03-20,48.79,49.83,48.41,49.54,612200,0
2015-03-23,49.52,49.73,48.85,49.21,386700,0
2015-03-24,49.33,50.02,48.77,49.53,434200,0
2015-03-25,49.72,49.72,48.18,48.23,443400,0
2015-03-26,48.21,48.61,47.55,48.57,332500,0
2015-03-27,48.66,48.79,47.88,47.95,411800,0
2015-03-30,47.85,49.56,47.85,49.08,342500,0
2015-03-31,48.9,49.03,48.35,48.65,401994,0
2015-04-01,48.44,48.81,47.81,48.27,400700,0
2015-04-02,48.35,48.97,48.16,48.29,287900,0
2015-04-06,48.24,49.01,47.54,48.54,325700,0
2015-04-07,48.56,49.45,48.51,48.67,214768,0
2015-04-08,48.58,49.26,48.47,48.69,273300,0
2015-04-09,48.68,49.865,48.66,49.75,384444,0
2015-04-10,48.97,49.42,48.55,48.98,365000,0
2015-04-13,49.24,50.31,49.04,50.21,557400,0
2015-04-14,50.09,50.12,49.43,49.74,404500,0
2015-04-15,50.02,51.75,49.67,51.23,436133,0
2015-04-16,51.09,51.31,50.51,51.08,269614,0
2015-04-17,50.6,50.84,50.14,50.54,276800,0
2015-04-20,51,51.44,50.42,50.81,337049,0
2015-04-21,51.08,51.22,50.5,50.76,282634,0
2015-04-22,50.52,51.43,50.17,51.17,508463,0
2015-04-23,50.5,52.69,50.41,52.22,611000,0
2015-04-24,52.4,52.63,51.27,51.61,510547,0
2015-04-27,52.04,52.14,50.56,51.07,349400,0
2015-04-28,51.3,51.95,51.07,51.87,339044,0
2015-04-29,51.61,53.51,51.61,52.83,711700,0
2015-04-30,52.81,53.66,52.33,52.66,489300,0
2015-05-01,52.95,53.2,51.95,52.14,350900,0
2015-05-04,52.67,53.91,52.16,53.57,390200,0
2015-05-05,53.29,54.15,53.22,53.41,401000,0
2015-05-06,53.25,54.63,53.03,54.61,468389,0
2015-05-07,54.86,54.86,53.11,53.28,433599,0
2015-05-08,53.51,53.95,52.7,53.56,362200,0
2015-05-11,53.7,54.19,53.04,53.17,450200,0
2015-05-12,52.9,54.41,52.58,54.31,454445,0
2015-05-13,54.28,54.82,53.48,54.55,201500,0
2015-05-14,55,55.46,54.59,55.33,567800,0
2015-05-15,55.19,55.37,53.23,54.1,388718,0
2015-05-18,54.14,55.37,53.536,55.21,236923,0
2015-05-19,55.27,55.67,54.984,55.16,345361,0
2015-05-20,55.35,55.35,54.4,54.78,414200,0
2015-05-21,54.56,55.01,54.07,54.47,246400,0
2015-05-22,54.46,54.82,54.11,54.61,291000,0
2015-05-26,54.28,54.837,53.655,53.86,337576,0
2015-05-27,54.04,54.54,53.62,54.23,258400,0
2015-05-28,54.24,54.58,53.71,54.57,297645,0
2015-05-29,54.33,54.76,53.54,54.4,333400,0
2015-06-01,54.69,54.94,53.75,54.29,353436,0
2015-06-02,54.21,55.24,53.99,55.07,304992,0
2015-06-03,55.5,56.82,55.35,56.42,427600,0
2015-06-04,56.01,56.48,55.78,55.92,240600,0
2015-06-05,56.08,57.13,56.08,57.12,323600,0
2015-06-08,57.34,58.32,57.24,57.74,555000,0
2015-06-09,57.61,59.14,57.6,58.72,416058,0
2015-06-10,59.25,61.38,59.18,61.24,753974,0
2015-06-11,61.08,61.47,59.33,59.63,473126,0
2015-06-12,59.67,60.11,59.07,59.91,287000,0
2015-06-15,59.15,59.97,58.62,59.69,276100,0
2015-06-16,59.65,60.66,59.51,60.6,417400,0
2015-06-17,60.9,61.1,59.02,59.29,321000,0
2015-06-18,59.8,59.8,58.61,59.49,499900,0
2015-06-19,59.34,59.93,59.01,59.76,483700,0
2015-06-22,60.5,60.75,59.6,60.63,254100,0
2015-06-23,60.74,61.92,60.625,61.84,375158,0
2015-06-24,61.39,62.14,60.98,61.19,236500,0
2015-06-25,61.87,62.62,61.6,62.48,503800,0
2015-06-26,62.77,63.7,62.39,63.28,883300,0
2015-06-29,62.76,63.09,61.75,61.81,612100,0
2015-06-30,62.01,62.62,61.66,62.24,373781,0
2015-07-01,63.15,63.25,60.65,62.87,349500,0
2015-07-02,62.76,62.76,61.48,62.34,513300,0
2015-07-06,61.25,62,59.82,60.38,1194800,0
2015-07-07,60.35,60.51,57.32,58.68,847200,0
2015-07-08,58.21,58.61,57.62,58.57,773000,0
2015-07-09,59.51,60.72,59.17,60.51,546300,0
2015-07-10,61.52,62.42,60.71,61,318800,0
2015-07-13,61.56,61.94,61.09,61.36,381300,0
2015-07-14,60.85,60.89,60,60.71,794301,0
2015-07-15,60.95,61.1,60.4,60.68,475789,0
2015-07-16,61.08,61.71,60.16,60.47,303000,0
2015-07-17,60.01,60.05,57.02,57.81,1081500,0
2015-07-20,57.84,59,56.85,58.93,727800,0
2015-07-21,59.04,60.08,58.75,59.47,649300,0
2015-07-22,58.95,61.15,58.61,60.71,886500,0
2015-07-23,59.55,61.15,58.33,59.56,1441800,0
2015-07-24,59.69,60.39,58.49,58.86,654400,0
2015-07-27,58.24,58.24,56.84,57.66,1063900,0
2015-07-28,58.11,58.98,57.08,58.63,565700,0
2015-07-29,58.51,59.53,58.1,59.23,396400,0
2015-07-30,59,60.04,58.88,59.37,364200,0
2015-07-31,59.33,59.44,58.54,58.94,536700,0
2015-08-03,59.13,59.21,57.5,58.23,844616,0
2015-08-04,58.46,59.73,58.33,59.11,552400,0
2015-08-05,59.53,60.75,58.99,59.17,468700,0
2015-08-06,59.3,59.5,57.91,58.67,469232,0
2015-08-07,58.45,59.33,57.42,58.02,347900,0
2015-08-10,58.39,59.22,57.62,59.21,369700,0
2015-08-11,58.34,58.69,57.01,57.75,339288,0
2015-08-12,57.01,57.5,54.98,56.23,625100,0
2015-08-13,56.25,57.38,55.39,56.81,292300,0
2015-08-14,56.83,58.01,56.58,57.23,205200,0
2015-08-17,55.88,57.22,54.67,55.96,723400,0
2015-08-18,55.99,56.18,55.04,55.71,351300,0
2015-08-19,55.6,55.68,54.38,54.43,457800,0
2015-08-20,53.86,54.02,51.87,51.94,633000,0
2015-08-21,51.05,52.15,50.79,51.46,579800,0
2015-08-24,49.14,51.025,48.01,49.04,814656,0
2015-08-25,50.1,50.56,48.17,48.21,696400,0
2015-08-26,49.35,50.28,48.56,50.04,362000,0
2015-08-27,50.38,52.65,50.38,52.03,622000,0
2015-08-28,52.32,53.74,51.83,53.06,526900,0
2015-08-31,52.53,54.04,51.59,53.86,769600,0
2015-09-01,52.56,52.74,51.05,51.28,657000,0
2015-09-02,52.12,52.45,50.72,51.97,257100,0
2015-09-03,51.81,52.98,51.72,52.41,234000,0
2015-09-04,51.78,52.16,50.91,51.39,334300,0
2015-09-08,52.38,53.33,51.95,53.12,209200,0
2015-09-09,53.8,53.8,52.72,52.76,271500,0
2015-09-10,52.23,53.76,52.22,53.42,345973,0
2015-09-11,52.92,53,51.81,51.99,422300,0
2015-09-14,51.82,52.67,51.48,52.08,278800,0
2015-09-15,52.48,54.06,52.3,53.82,369600,0
2015-09-16,53.65,55.38,53.59,55.2,439600,0
2015-09-17,55.29,55.61,52.68,52.8,551069,0
2015-09-18,51.8,52.45,50.51,51.34,558200,0
2015-09-21,51.87,52.68,51.72,52.51,226100,0
2015-09-22,51.5,52.09,50.77,51.76,258400,0
2015-09-23,52.06,52.99,51.49,52.01,280175,0
2015-09-24,51.28,52.41,50.82,52.33,287751,0
2015-09-25,53.25,53.81,52.82,52.94,305900,0
2015-09-28,52.66,52.92,51.69,52.12,397858,0
2015-09-29,52.11,52.52,51.56,51.83,357600,0
2015-09-30,52.62,52.81,51.68,52.42,446500,0
2015-10-01,52.1,52.78,51.74,52.47,299600,0
2015-10-02,51.15,51.75,49.55,51.61,448300,0
2015-10-05,52.2,53.52,51.588,53.33,289923,0
2015-10-06,53.15,53.88,52.41,53.8,310000,0
2015-10-07,54.33,55.25,53.83,54.99,415700,0
2015-10-08,54.53,56.21,54.45,55.87,623400,0
2015-10-09,56.01,56.35,54.27,54.47,302200,0
2015-10-12,54.26,54.79,53.55,54.52,237049,0
2015-10-13,54.33,54.82,53.69,53.94,212800,0
2015-10-14,53.84,53.84,51.66,52.04,292800,0
2015-10-15,52.56,53.18,51.03,53.02,326800,0
2015-10-16,53,53.16,51.56,52.78,297100,0
2015-10-19,52.4,52.82,52.09,52.36,220862,0
2015-10-20,52.11,53.58,51.4,53.56,271290,0
2015-10-21,53.55,53.65,51.81,51.87,495700,0
2015-10-22,52.5,54.07,52.25,53.12,872800,0
2015-10-23,53.71,54.98,53.37,54.9,408100,0
2015-10-26,54.63,55.32,54.1,54.67,328000,0
2015-10-27,54.13,54.63,52.59,53.6,390800,0
2015-10-28,53.96,56.63,53.56,56.53,507100,0
2015-10-29,56.17,57.68,55.85,55.97,264700,0
2015-10-30,55.88,56.41,54.77,55.2,342800,0
2015-11-02,55.47,57.01,55.252,56.9,277892,0
2015-11-03,56.73,57.55,56.3,56.94,334600,0
2015-11-04,57.17,57.76,56.455,57.38,187518,0
2015-11-05,57.39,59.37,57.29,58.52,492200,0
2015-11-06,59.51,61.28,59.19,61.1,424500,0
2015-11-09,61.41,61.83,60.551,60.82,493571,0
2015-11-10,60.65,61.34,59.49,60.24,347300,0
2015-11-11,60.71,61.2,59.04,59.09,255200,0
2015-11-12,58.93,58.93,57.44,57.56,246900,0
2015-11-13,57,57.38,56.16,56.58,357100,0
2015-11-16,56.3,57.82,56.09,57.77,231000,0
2015-11-17,58.11,58.92,57.25,57.78,242000,0
2015-11-18,57.93,59.36,57.33,59.26,256800,0
2015-11-19,59,59.35,58.08,58.54,219400,0
2015-11-20,58.85,59.71,58,59.15,285700,0
2015-11-23,58.96,60.33,58.96,60.09,350000,0
2015-11-24,59.54,60.43,59.02,60.03,185500,0
2015-11-25,59.91,60.42,59.35,59.85,423000,0
2015-11-27,59.9,59.9,58.79,59.53,120800,0
2015-11-30,59.74,59.76,59.12,59.28,243700,0
2015-12-01,59.22,60.065,58.46,59.36,302509,0
2015-12-02,59.61,59.85,57.42,57.54,427528,0
2015-12-03,58.06,58.37,56.25,56.32,654711,0
2015-12-04,56.61,57.56,55.85,57,585300,0
2015-12-07,56.65,57.35,54.05,54.41,687400,0
2015-12-08,53.09,53.8,51.37,52.18,950652,0
2015-12-09,51.81,52.8,50.34,50.95,701100,0
2015-12-10,50.79,51.42,50,50.5,522100,0
2015-12-11,49.34,50.2,48.99,49.52,757300,0
2015-12-14,49.29,49.91,48.26,48.88,938405,0
2015-12-15,49.61,51.01,49.57,50.25,670300,0
2015-12-16,50.91,50.91,49.07,50.26,585300,0
2015-12-17,50.3,50.3,48,48.08,549600,0
2015-12-18,47.56,48.25,46.25,47.77,2654600,0
2015-12-21,47.88,49.69,47.85,48.42,633000,0
2015-12-22,48.75,49.04,48.07,49,357328,0
2015-12-23,49.15,49.89,48.88,49.83,372900,0
2015-12-24,50.13,50.57,49.55,50.14,147022,0
2015-12-28,49.87,49.97,48.82,49.65,259186,0
2015-12-29,50.29,51,50.235,50.54,239348,0
2015-12-30,50.29,51.649,49.62,49.71,220979,0
2015-12-31,49.69,50.42,49.3,49.42,279375,0
2016-01-04,48.52,49.88,47.545,48.19,604073,0
2016-01-05,48.09,48.81,47.29,47.59,481259,0
2016-01-06,46.63,48.12,46.26,47.39,508814,0
2016-01-07,46.32,46.82,45.65,45.87,457864,0
2016-01-08,46.45,48.57,44.41,44.47,523770,0
2016-01-11,44.91,48.31,43.85,44.43,684839,0
2016-01-12,44.83,45.53,42.53,43.38,485129,0
2016-01-13,43.39,43.64,40.71,41.18,543727,0
2016-01-14,41.64,41.83,39.97,41,829668,0
2016-01-15,39.61,40.39,37.77,39.83,631634,0
2016-01-19,40.24,40.71,38.22,38.67,998400,0
2016-01-20,37.94,38.18,36.07,37.58,1054626,0
2016-01-21,32.74,36.44,32.5,33.7,3182304,0
2016-01-22,34.38,34.79,33.42,33.46,1144895,0
2016-01-25,32.78,33.15,32.2,32.3,785013,0
2016-01-26,32.62,33.63,32.62,33,736432,0
2016-01-27,33.41,36.61,33.15,34.98,1510166,0
2016-01-28,36.13,37,35.62,36.34,1342990,0
2016-01-29,36.25,36.99,34.54,35.71,993247,0
2016-02-01,35.39,35.47,34.2,34.85,593362,0
2016-02-02,34.2,34.2156,33.43,33.92,344998,0
2016-02-03,34.48,35.04,32.33,34.7,572658,0
2016-02-04,34.81,35.95,34.68,35.3,517810,0
2016-02-05,35.58,36,33.75,33.78,400951,0
2016-02-08,33.12,33.12,32.03,32.58,615923,0
2016-02-09,31.94,32.88,31.85,32.42,414833,0
2016-02-10,32.75,33.37,31.71,31.73,660322,0
2016-02-11,30.86,31.5,30.17,30.89,445196,0
2016-02-12,31.53,33.23,31.51,32.73,437203,0
2016-02-16,33.38,35.06,32.84,33.97,403813,0
2016-02-17,34.19,35.66,33.72,33.89,466448,0
2016-02-18,34.22,34.26,32.58,32.77,362585,0
2016-02-19,32.6,33.4,32.28,32.95,233903,0
2016-02-22,33.74,34.34,33.47,34.33,374600,0
2016-02-23,33.88,34.27,32.15,32.5,455337,0
2016-02-24,31.79,32.095,29.78,31.33,817840,0
2016-02-25,31.53,31.98,30.35,31.9,564131,0
2016-02-26,32.42,33.89,31.56,33.35,541777,0
2016-02-29,33.11,33.31,32.262,32.32,521402,0
2016-03-01,32.71,34.28,32.12,34.26,482294,0
2016-03-02,34.3,35.89,34.1509,35.88,475554,0
2016-03-03,35.95,38.32,35.59,37.91,822069,0
2016-03-04,38.3,39.24,38.125,38.59,596357,0
2016-03-07,38.28,39.29,38.03,38.94,409802,0
2016-03-08,38.35,38.61,36.36,36.85,346083,0
2016-03-09,37.24,37.45,36.11,36.65,311732,0
2016-03-10,37.05,37.65,35.67,37.3,434372,0
2016-03-11,37.73,39.07,37.7,38.96,377610,0
2016-03-14,38.96,39.07,37.33,37.59,600003,0
2016-03-15,37.08,37.195,36.24,36.8,325375,0
2016-03-16,37.45,38.04,36.11,36.53,601997,0
2016-03-17,36.56,38.7899,36.15,38.59,790006,0
2016-03-18,38.85,41.44,38.85,40.44,2444453,0
2016-03-21,40.57,41.28,39.69,40.34,504591,0
2016-03-22,39.9,40.41,39.33,39.99,439994,0
2016-03-23,39.58,39.7,38.83,38.86,734475,0
2016-03-24,38.25,38.75,37.31,38.69,457396,0
2016-03-28,38.73,38.8,37.51,37.9,307609,0
2016-03-29,37.1,37.89,35.38,37.74,732729,0
2016-03-30,37.81,39.06,37.81,38.61,469221,0
2016-03-31,38.27,38.85,37.47,38.38,495863,0
2016-04-01,37.13,37.64,35.47,36.55,819161,0
2016-04-04,36.24,37.01,35.74,36.3,334025,0
2016-04-05,35.83,36.63,35.36,35.73,266142,0
2016-04-06,35.89,36.81,35.32,36.51,296506,0
2016-04-07,36.04,36.42,34.54,34.95,396243,0
2016-04-08,35.54,36.06,34.91,35.15,548982,0
2016-04-11,35.59,36.97,35.55,36.21,356068,0
2016-04-12,36.46,37.8,35.9,37.78,423295,0
2016-04-13,38.35,40.91,38.25,40.1,639687,0
2016-04-14,39.8,41.64,39.68,40.75,536077,0
2016-04-15,40.75,41.46,40.15,40.8,419511,0
2016-04-18,40.17,41.73,39.6,41.19,496410,0
2016-04-19,41.39,42.08,40.9,41.89,750294,0
2016-04-20,42.24,44.54,41.545,43.96,951094,0
2016-04-21,43.96,46.24,43.95,44.37,873666,0
2016-04-22,44.55,45.47,44.2601,45.07,538486,0
2016-04-25,44.92,45.04,43.78,44.37,412878,0
2016-04-26,44.67,46.11,44.145,45.86,469172,0
2016-04-27,45.78,46.73,45.01,46.39,762246,0
2016-04-28,45.83,47.22,44.855,45.81,566508,0
2016-04-29,45.98,46.86,45.23,45.82,417502,0
2016-05-02,46.13,46.26,44.89,45.51,269497,0
2016-05-03,44.75,44.83,43.34,43.81,497660,0
2016-05-04,43.56,44.34,42.05,42.82,353083,0
2016-05-05,43.19,43.21,42.06,42.24,254061,0
2016-05-06,41.7,42.57,41.47,42.36,317044,0
2016-05-09,43.07,43.41,42.13,42.26,323002,0
2016-05-10,42.57,43.65,42.15,43.31,356370,0
2016-05-11,43.87,44.9,43.42,44,377728,0
2016-05-12,44.27,45.1,43.19,43.58,275744,0
2016-05-13,43.35,44.46,42.14,42.23,219544,0
2016-05-16,42.58,44.04,42.48,43.72,252227,0
2016-05-17,43.63,45.4,43.08,43.98,366794,0
2016-05-18,43.88,47.26,43.88,46.75,482596,0
2016-05-19,46.19,47.63,45.21,45.6,508085,0
2016-05-20,45.95,47.55,45.95,47.09,287945,0
2016-05-23,46.92,47.86,45.85,47.67,407999,0
2016-05-24,48.2,49.47,47.46,49.21,511424,0
2016-05-25,49.8,51.2,49.65,50.59,499662,0
2016-05-26,50.89,51.22,49.49,50.28,347902,0
2016-05-27,50.21,51.16,49.84,51.09,262140,0
2016-05-31,51.47,51.84,50.85,51.24,372187,0
2016-06-01,50.76,51.01,49.91,50.85,508208,0
2016-06-02,50.74,51,50.03,50.75,440840,0
2016-06-03,50.04,50.04,47.05,49.62,472638,0
2016-06-06,49.9,50.98,49.54,50.4,418028,0
2016-06-07,50.62,50.62,49.74,49.96,319700,0
2016-06-08,49.92,50.25,49.35,49.89,251527,0
2016-06-09,49.7,50.73,48.44,49.32,332133,0
2016-06-10,48.35,49.04,47.6,48.68,289398,0
2016-06-13,48.3,48.91,47.91,48.5,386902,0
2016-06-14,48.19,49.188,46.68,46.98,366589,0
2016-06-15,47.09,48.87,46.74,47.38,363429,0
2016-06-16,46.79,47.525,45.5,46.02,656038,0
2016-06-17,46.24,47.79,46.03,47.19,1025965,0
2016-06-20,48.38,49.65,48.05,48.13,363066,0
2016-06-21,48.08,48.42,47.1,48.06,301340,0
2016-06-22,47.97,49.4,47.7101,48.09,290922,0
2016-06-23,49.14,50.54,49.14,50.26,371174,0
2016-06-24,47.24,47.64,44.86,44.92,845539,0
2016-06-27,43.96,44.1,41.465,41.63,682376,0
2016-06-28,42.77,43.62,41.94,43.24,470566,0
2016-06-29,43.18,46.07,42.91,45.65,716298,0
2016-06-30,45.74,46.79,44.96,46.76,555221,0
2016-07-01,47,47.01,44.97,45.43,547824,0
2016-07-05,44.74,44.74,42.985,43.46,298075,0
2016-07-06,42.96,44.53,42.36,44.33,326855,0
2016-07-07,44.47,46.04,44.2,44.97,233058,0
2016-07-08,45.86,47.28,45.86,46.17,260565,0
2016-07-11,46.69,47.67,46.61,47.23,198404,0
2016-07-12,48.14,49.61,47.75,48.82,329670,0
2016-07-13,48.45,49.1,47.84,48.98,264795,0
2016-07-14,50.08,50.41,49.62,49.72,367146,0
2016-07-15,50.21,50.5,49.62,50.11,328810,0
2016-07-18,49.67,50.3,49.56,49.85,219652,0
2016-07-19,49.64,50.49,49.64,50.07,436543,0
2016-07-20,50.35,50.55,49.66,50.18,480905,0
2016-07-21,50.06,51.34,47.5,48.93,1011471,0
2016-07-22,49.13,49.34,48.44,49.19,544594,0
2016-07-25,49.13,49.13,48.28,48.97,277353,0
2016-07-26,48.79,49.66,48.65,49.58,209545,0
2016-07-27,49.67,50.82,49.16,49.84,412096,0
2016-07-28,49.83,50.23,48.98,49.96,253266,0
2016-07-29,49.76,49.85,48.38,48.54,249680,0
2016-08-01,48.46,48.78,47.22,47.38,328420,0
2016-08-02,47.73,47.94,45.9,46.28,481442,0
2016-08-03,46.51,47.38,46.31,47.05,472858,0
2016-08-04,46.91,48.05,46.91,47.84,428248,0
2016-08-05,48.57,50.33,48.35,50.08,407273,0
2016-08-08,50.51,50.84,49.83,49.93,115198,0
2016-08-09,49.89,50.25,49.7,50.02,132405,0
2016-08-10,49.94,49.95,48.76,48.96,236006,0
2016-08-11,49.29,49.84,49.01,49.44,130829,0
2016-08-12,49.03,49.16,48.41,49.13,115255,0
2016-08-15,49.29,50.56,48.97,50.24,206152,0
2016-08-16,50.09,50.95,48.36,50.42,326070,0
2016-08-17,50.17,51.465,50.17,50.78,196561,0
2016-08-18,50.84,51.42,50.465,51.17,233164,0
2016-08-19,50.85,51.02,50.55,50.7,214905,0
2016-08-22,50.5,51.18,50.29,50.86,165304,0
2016-08-23,51.11,51.38,50.7,51,461444,0
2016-08-24,51,51.34,50.5201,50.86,147637,0
2016-08-25,50.81,51.45,50.35,51.39,277092,0
2016-08-26,51.29,52.39,51.15,51.8,332041,0
2016-08-29,51.89,52.76,51.89,52.47,391299,0
2016-08-30,52.69,53.14,52.19,52.94,286691,0
2016-08-31,53.08,53.42,51.87,52.52,311130,0
2016-09-01,52.88,53.24,51.88,52.49,332349,0
2016-09-02,52.41,53.5,51.74,53.5,366435,0
2016-09-06,53.46,53.66,51.5,51.98,217780,0
2016-09-07,51.73,52.78,51.73,52.53,256073,0
2016-09-08,52.62,52.99,52.21,52.85,201608,0
2016-09-09,52.76,54.03,52.51,52.73,238830,0
2016-09-12,52.24,52.54,51.17,52.5,212129,0
2016-09-13,51.79,51.83,50.66,51.51,265420,0
2016-09-14,51.5,52.22,50.89,51.04,109546,0
2016-09-15,51.04,52.25,50.91,52,355076,0
2016-09-16,51.8,52.36,50.6701,51.79,574880,0
2016-09-19,52.23,52.5,51.021,51.86,214110,0
2016-09-20,52.14,52.46,51.69,52.09,149236,0
2016-09-21,52.31,52.88,52.05,52.81,343655,0
2016-09-22,53.03,54.11,52.76,54.04,344430,0
2016-09-23,53.65,55,53.65,54.34,451879,0
2016-09-26,53.77,53.77,52.45,52.56,421749,0
2016-09-27,52.11,53.13,51.95,53.03,286997,0
2016-09-28,53.44,54.35,52.839,54.33,208758,0
2016-09-29,54.47,54.99,53.07,53.25,172589,0
2016-09-30,53.54,55.25,53.21,54.92,157656,0
2016-10-03,54.35,55.28,54.32,55.03,233392,0
2016-10-04,55.3,56.09,54.85,55.6,188258,0
2016-10-05,56.2,58.63,56.06,57.62,392934,0
2016-10-06,57.72,57.95,56.99,57.47,166693,0
2016-10-07,57.43,57.47,55.83,57.04,273591,0
2016-10-10,57.55,58,57,57.25,207627,0
2016-10-11,57.6,57.9,56.3,57,485815,0
2016-10-12,56.85,57.15,56.2,56.55,202956,0
2016-10-13,55.9,56,54.2,54.95,184346,0
2016-10-14,55.55,56.45,55.1,55.45,210123,0
2016-10-17,55.55,55.7,54.7,55.25,155895,0
2016-10-18,56.15,56.5,55.45,56.3,253111,0
2016-10-19,56.55,57.7,55.4,57.35,343246,0
2016-10-20,56.9,57.8,56.55,57.25,310233,0
2016-10-21,57.7,59.9,57.45,59.5,735987,0
2016-10-24,60,60.6,58.95,59.65,511934,0
2016-10-25,59.4,65.95,58.75,58.9,340695,0
2016-10-26,58.55,59.75,58.1,58.55,417460,0
2016-10-27,59.2,59.5,58.3,59.05,335918,0
2016-10-28,58.95,59.2,58.45,58.9,434884,0
2016-10-31,59.1,59.5,58.65,59.3,390666,0
2016-11-01,59.9,59.9,57.75,58.8,398295,0
2016-11-02,58.3,58.3,56.25,56.8,392685,0
2016-11-03,58,58.4,56.85,57.25,582112,0
2016-11-04,57.55,58.3,56.65,57.45,375450,0
2016-11-07,59.3,59.6,58.65,59.05,460111,0
2016-11-08,58.65,59.1,57.9,58.6,197530,0
2016-11-09,59.35,63.95,59.35,63.45,803429,0
2016-11-10,64.95,67.95,63,66.75,712932,0
2016-11-11,65.7,68.45,63.9,68.15,951247,0
2016-11-14,69.45,71.83,67.95,69,955743,0
2016-11-15,68.1,71.1,66.55,70.75,579192,0
2016-11-16,70.2,71.55,69.45,70.75,584365,0
2016-11-17,71.3,72.25,70.8,71.8,333735,0
2016-11-18,71.7,73.1,71.5,72.55,329021,0
2016-11-21,72.9,73.8,72.5,73.55,234367,0
2016-11-22,73.75,75.5,73.45,75.35,331189,0
2016-11-23,75.15,75.85,74.3,75.35,276052,0
2016-11-25,75.2,75.5,74.55,75.5,81997,0
2016-11-28,74.5,75.45,72.8,73.15,396155,0
2016-11-29,70.85,72.2,69.5,71.3,3446570,0
2016-11-30,72,73,71.1065,72.75,832709,0
2016-12-01,73.6,74.725,73,74,727606,0
2016-12-02,73.55,74.05,72.15,73.45,508380,0
2016-12-05,74.4,75,73.65,74.15,393638,0
2016-12-06,75.1,75.35,74.35,74.6,641123,0
2016-12-07,74.45,75.2,73.8,75.15,831665,0
2016-12-08,75.45,77.85,74.825,77.65,696716,0
2016-12-09,77.3,78.55,75.95,78.5,553723,0
2016-12-12,78.45,79.1,76.35,76.95,681417,0
2016-12-13,76.95,77.6,75.6,77.5,682546,0
2016-12-14,76.7,79.15,76.425,77.2,627744,0
2016-12-15,78.45,79.4,77.6,77.85,704397,0
2016-12-16,78,79.45,77.025,77.15,724863,0
2016-12-19,77.45,78.25,75.95,78.1,445972,0
2016-12-20,78.75,81.25,78.3,81.2,853307,0
2016-12-21,80.75,80.8,79.15,79.45,370348,0
2016-12-22,79.95,80,78,78.75,322336,0
2016-12-23,78.85,79.45,78.15,79.4,194075,0
2016-12-27,79.6,80.35,78.45,80.25,143611,0
2016-12-28,80.6,80.6,78.55,79.25,164660,0
2016-12-29,79.4,80.25,77.9,78.55,158091,0
2016-12-30,78.7,79.2,78.1,78.4,268870,0
2017-01-03,80,81.25,77.5,78.3,324613,0
2017-01-04,78.9,80.35,78.05,80.2,423500,0
2017-01-05,79.65,80.25,76.45,77.9,321519,0
2017-01-06,78.6,78.9,77.4,78.05,279188,0
2017-01-09,77.25,78.05,75.8,77.75,339336,0
2017-01-10,78.2,80.6,77.6,80.35,736076,0
2017-01-11,80.35,81.7,79.25,81.65,598751,0
2017-01-12,80.9,80.9,76.95,78.55,531821,0
2017-01-13,79.05,81.15,79.05,79.7,446007,0
2017-01-17,78.65,78.65,76.325,76.75,431114,0
2017-01-18,77.2,78.5,76,78.35,426613,0
2017-01-19,78.65,78.85,76.4,77.05,421456,0
2017-01-20,77.5,79.0791,76.9,77.95,426432,0
2017-01-23,77.4,78.4,76,77.45,288303,0
2017-01-24,77.45,78.9,76.75,77.95,570155,0
2017-01-25,78.7,79.65,77.8,79.1,504365,0
2017-01-26,85.6,89.25,82.35,84.5,951074,0
2017-01-27,84.2,84.6,82.75,84.15,426005,0
2017-01-30,83.35,84.4,80.7,82.5,431467,0
2017-01-31,82.05,83.05,81.2,82.5,362664,0
2017-02-01,83.7,85.5,82.9,83.8,715101,0
2017-02-02,83.3,84.2,82.1,83.25,408302,0
2017-02-03,84.45,86.7,84.08,86.1,417560,0
2017-02-06,85.35,86.35,84.6,85,286361,0
2017-02-07,85.45,85.85,84,84.8,284988,0
2017-02-08,84.35,85.3,82.4,83.3,376698,0
2017-02-09,83.8,85.2,83,84.1,329401,0
2017-02-10,85,85.45,84.3,85.1,327197,0
2017-02-13,86.15,87.7,86.15,86.8,542180,0
2017-02-14,86.5,88.8,85.9,88.4,433494,0
2017-02-15,88.85,89.5,87.25,87.7,381361,0
2017-02-16,87.55,88.4,86.55,87.5,387321,0
2017-02-17,87.55,87.975,86.6,87.9,349234,0
2017-02-21,88.25,89.2,87.65,88.3,283238,0
2017-02-22,89.05,89.85,88,89,421300,0
2017-02-23,88.9,89.42,86.9,89.35,425253,0
2017-02-24,87.7,89.25,86.8,89.05,363674,0
2017-02-27,89.3,90.8,88.5,90.55,513797,0
2017-02-28,89.9,90.1,88.8,89.15,549591,0
2017-03-01,92.2,93.35,91.05,92.15,518487,0
2017-03-02,92.55,92.8,88.7,88.75,565712,0
2017-03-03,88.85,90.75,88.85,90.2,330584,0
2017-03-06,89.25,90.75,87.95,90.3,440295,0
2017-03-07,90.25,90.65,89.35,89.7,301863,0
2017-03-08,90.9,91.7,87.85,88.05,465439,0
2017-03-09,88.7,89.6,86.85,87.25,451490,0
2017-03-10,87.8,87.8,84.9,86.45,678665,0
2017-03-13,86.6,89.05,86.025,87.2,476508,0
2017-03-14,86.2,86.4,84.15,85.9,711327,0
2017-03-15,86.45,87.75,85.2,85.7,523500,0
2017-03-16,85.7,87.15,85.65,87,402436,0
2017-03-17,86.85,87.65,85.3,86.95,1125976,0
2017-03-20,86.3,86.45,84.4,84.45,400873,0
2017-03-21,84.95,84.95,78.9,79.15,881729,0
2017-03-22,78.05,79.8,76.35,79.4,681629,0
2017-03-23,79.4,81.6,78.65,79.95,559067,0
2017-03-24,80.15,80.85,79.25,80.25,611307,0
2017-03-27,79.85,80.45,76.205,80.05,800006,0
2017-03-28,79.4,82.2,79.05,80.75,5178406,0
2017-03-29,79.1,81.2,79.1,80.6,614535,0
2017-03-30,80.85,83.9,80.85,83.4,599889,0
2017-03-31,83.25,83.95,82.3873,83.45,597683,0
2017-04-03,83.75,84.35,81.05,82.35,654172,0
2017-04-04,82,83.2,81.1,82.05,528771,0
2017-04-05,83.3,84.3,80.2,80.35,551231,0
2017-04-06,81.3,83.2,80.5,82.95,908904,0
2017-04-07,81.7,83.5,81.35,82.65,498043,0
2017-04-10,82.7,83.9,81.25,82.3,349706,0
2017-04-11,81.85,83.35,81.1,83.35,419725,0
2017-04-12,83.1,83.5,80.8,80.9,422780,0
2017-04-13,80.5,80.7,77.85,77.85,656456,0
2017-04-17,78.3,79.6,76.55,79.5,684420,0
2017-04-18,78.9,79.55,76.9,78.8,482368,0
2017-04-19,79.35,80.4,78.3,78.75,803420,0
2017-04-20,70.75,74.35,70.65,73.825,2536782,0
2017-04-21,73.65,74.85,73.175,74.65,1227391,0
2017-04-24,76.7,78.5,76.25,76.5,850324,0
2017-04-25,77.3,77.85,76.75,77.3,604736,0
2017-04-26,76.75,79.65,76.75,78.7,614354,0
2017-04-27,79,79.9,75.85,76.7,752705,0
2017-04-28,77.35,77.6,75.4,76.1,473922,0
2017-05-01,77.3,77.9,75.6,77.7,520632,0
2017-05-02,77.75,77.9,75.55,76.2,464637,0
2017-05-03,75.75,77.25,75.55,76.95,535388,0
2017-05-04,77.6,78.175,75.75,75.95,679468,0
2017-05-05,76.3,76.3,74.65,76.1,316126,0
2017-05-08,77.65,78.85,76.85,78.75,679057,0
2017-05-09,79.1,79.275,76.2,77.25,537464,0
2017-05-10,77.15,78.15,76.6699,77.65,308377,0
2017-05-11,77.95,77.95,75.5,75.95,311525,0
2017-05-12,75.55,76.225,74.3,75.55,438131,0
2017-05-15,76.05,76.75,75.8,76.55,437546,0
2017-05-16,76.9,77.75,75.7,77.6,295862,0
2017-05-17,75.6,75.6,72.4,73.2,743212,0
2017-05-18,72.55,75.45,72.5483,74.9,632160,0
2017-05-19,74.95,76.25,74.9,75.4,493299,0
2017-05-22,75.6,76.25,74.95,75.9,272935,0
2017-05-23,75.95,77.8,75.1,76.95,283858,0
2017-05-24,77,77.15,75.7,76.65,249373,0
2017-05-25,76.9,77.55,75.55,76.2,373788,0
2017-05-26,75.95,75.95,74.85,75.2,284831,0
2017-05-30,74.6,75.4,73.55,75,550396,0
2017-05-31,74.85,75,71.3,73.4,631857,0
2017-06-01,73.9,75.5,72.75,75.4,570946,0
2017-06-02,74.6,75.55,74,74.5,389858,0
2017-06-05,74.35,75.15,73.555,74.2,644434,0
2017-06-06,73.2,74.15,72.25,73.4,330362,0
2017-06-07,73.6,74.55,73.55,73.95,427831,0
2017-06-08,74.05,78.15,73.9,76.45,777026,0
2017-06-09,77.2,79.7,77.2,79.4,774168,0
2017-06-12,80.05,80.95,78,78.55,622433,0
2017-06-13,79,79.55,78.075,78.6,523155,0
2017-06-14,77.9,78.3,75.8,78.25,633909,0
2017-06-15,77.65,78.85,75.9,77.85,358440,0
2017-06-16,77.15,78.2,76.65,77.75,1505178,0
2017-06-19,78.4,79.45,77.75,78.05,511397,0
2017-06-20,77.7,77.75,75.75,75.8,349542,0
2017-06-21,75.85,76,73.825,74.05,379750,0
2017-06-22,73.4,74.1,72.4,73.9,350338,0
2017-06-23,74.25,74.35,72.75,73.25,1497697,0
2017-06-26,73.45,74.5,72.75,73.7,330647,0
2017-06-27,74.25,75.25,73.55,74.2,549428,0
2017-06-28,74.65,76.4,74.65,75.3,502644,0
2017-06-29,77.05,77.8,76.05,77.4,753998,0
2017-06-30,78,78.15,76.975,77.4,521317,0
2017-07-03,77.95,80.6,77.35,80.05,419014,0
2017-07-05,80.2,80.8,79.1,79.9,415298,0
2017-07-06,79.75,80.2,77.8,78,647374,0
2017-07-07,78.4,80.89,76.65,78.05,485226,0
2017-07-10,77.75,78.25,77.1,77.4,324567,0
2017-07-11,77.55,78.1,76.75,77.55,647213,0
2017-07-12,77.55,78.1,76.95,77.85,243141,0
2017-07-13,78.3,78.8,77.45,78.7,292936,0
2017-07-14,78,79.5,77.05,79,387022,0
2017-07-17,78.75,80,78.05,78.25,433602,0
2017-07-18,77.7,78.4,76.4,78,529899,0
2017-07-19,78.2,79.15,77.6,77.95,508230,0
2017-07-20,82.55,82.55,79.975,81.5,1111967,0
2017-07-21,81.55,81.7,79.6,80.25,666721,0
2017-07-24,80.45,81.3,80,81.05,361371,0
2017-07-25,82.65,83.3,81.65,81.85,603781,0
2017-07-26,81.95,81.95,78.85,78.95,402808,0
2017-07-27,79.45,80,78.5,79,433375,0
2017-07-28,78.6,79.3,78.25,78.6,467417,0
2017-07-31,79.05,79.05,78.15,78.35,631372,0
2017-08-01,79.1,79.15,78.35,79.1,469234,0
2017-08-02,79.15,79.9,78.5,79.8,333678,0
2017-08-03,79.75,79.95,79,79.45,341717,0
2017-08-04,80.525,81.05,79.85,80,419058,0
2017-08-07,80,80.4,78.3,78.8,438816,0
2017-08-08,78.55,81,78.5,79.05,466256,0
2017-08-09,78.15,78.55,77.4,77.95,293554,0
2017-08-10,77.1,77.4,74.85,74.9,381035,0
2017-08-11,75.3,75.9,73.85,74.7,532113,0
2017-08-14,75.65,76.55,75.45,75.9,405517,0
2017-08-15,76.6,77.35,75.05,75.15,269765,0
2017-08-16,75.55,75.75,74,74.55,326699,0
2017-08-17,74.2,74.7,72.05,72.4,488210,0
2017-08-18,71.75,73.5,71.55,72.6,391411,0
2017-08-21,72.45,72.6,71.75,72.45,407173,0
2017-08-22,73.05,73.75,72.8,73.5,300015,0
2017-08-23,72.6,74.25,72.4,73.15,268596,0
2017-08-24,73.55,74.15,73.25,73.975,193418,0
2017-08-25,74.15,75.05,74.15,74.75,334136,0
2017-08-28,74.85,75,73.25,73.7,326704,0
2017-08-29,72.6,73.65,71.85,73.4,319673,0
2017-08-30,73.3,73.85,72.95,73.65,406754,0
2017-08-31,74.15,74.5,73.55,74.25,308621,0
2017-09-01,74.35,75.6,74.35,75.25,324853,0
2017-09-05,74.7,74.85,72.1,72.35,519168,0
2017-09-06,73.05,73.7,72.2,72.2,374264,0
2017-09-07,71.9,72,69.65,70,554280,0
2017-09-08,69.8,71.2,69.7,70.9,449432,0
2017-09-11,72.05,75.1,72.05,75,716314,0
2017-09-12,75.2,77.3,75.2,77.2,437480,0
2017-09-13,76.8,78.45,76.55,78.3,551127,0
2017-09-14,78.75,78.9,74.05,77.35,514531,0
2017-09-15,77.3,77.75,76.45,77.35,1210966,0
2017-09-18,77.75,80,77.65,79.95,421367,0
2017-09-19,80.15,81.15,79.8,80.4,396910,0
2017-09-20,79.95,82.25,79.4,82,455266,0
2017-09-21,81.9,82.95,81.35,82.2,370234,0
2017-09-22,81.8,82.55,81.5,82,240995,0
2017-09-25,81.6,82.75,80.975,82.4,247261,0
2017-09-26,82.65,83.3,82.4,82.9,368389,0
2017-09-27,84.95,86.55,83.65,85.65,583289,0
2017-09-28,86,86,84.65,85.55,476341,0
2017-09-29,85.65,87.5,85.65,85.8,477209,0
2017-10-02,85.25,86.95,84.925,86.9,436372,0
2017-10-03,87.25,87.45,85.5,86.7,325313,0
2017-10-04,85.65,86.3,84.3,84.6,527942,0
2017-10-05,84.6,86.4,84.6,85.8,387793,0
2017-10-06,86.05,86.45,84.9,85.6,241131,0
2017-10-09,85.9,86.05,85.15,85.65,154798,0
2017-10-10,86.5,86.7,85.65,86.35,282158,0
2017-10-11,86.25,86.25,84.55,85.2,424163,0
2017-10-12,85.45,85.45,83.45,84.15,387336,0
2017-10-13,83.4,84.75,82.75,84,229068,0
2017-10-16,84.2,85.575,84,85.2,344698,0
2017-10-17,86.1,86.1,83.7,83.9,283680,0
2017-10-18,84.35,84.7,83.8,84.2,460567,0
2017-10-19,85.4,87.775,84.8,87,752001,0
2017-10-20,88.3,88.95,87.3,88,424112,0
2017-10-23,87.95,87.95,86.8,86.9,283421,0
2017-10-24,87.9,88.45,87.4,88,349561,0
2017-10-25,88.25,88.35,86.25,86.85,369216,0
2017-10-26,87.2,88.25,86.85,87.55,300546,0
2017-10-27,87.4,88.35,87.06,87.85,450367,0
2017-10-30,87.3,87.55,85.4,86.55,300905,0
2017-10-31,86.35,86.95,84.655,86.05,270407,0
2017-11-01,86.75,87.3,84.75,85,326810,0
2017-11-02,85.05,86.55,84.05,86.2,258598,0
2017-11-03,85.4,86.5,85.1258,85.95,263931,0
2017-11-06,85.95,86.2,85.05,85.5,149859,0
2017-11-07,85.5,85.5,82.1,82.15,323501,0
2017-11-08,81.75,82.15,80.65,82.05,240131,0
2017-11-09,81.2,82.25,79.75,80.4,367902,0
2017-11-10,81.1,81.65,80.3,80.95,398642,0
