Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17,17.76,16.93,17.71,42445,0
2005-02-28,17.09,17.25,16.8,17.02,53101,0
2005-03-01,16.78,17.32,16.38,17.28,65136,0
2005-03-02,16.95,17.71,16.95,17.62,38829,0
2005-03-03,17.6,18.25,17.6,18.16,69588,0
2005-03-04,17.75,18.1,17.55,18.07,52081,0
2005-03-07,18.12,18.3,18.12,18.24,48287,0
2005-03-08,18.35,18.54,18.11,18.38,49168,0
2005-03-09,18.25,18.25,17.94,18,29030,0
2005-03-10,18.01,18.17,17.66,17.89,23989,0
2005-03-11,17.87,17.87,17.3,17.5,15537,0
2005-03-14,17.54,17.7,17.42,17.7,16141,0
2005-03-15,17.81,18.17,17.12,17.16,19842,0
2005-03-16,17.06,17.31,17.06,17.23,32042,0
2005-03-17,17.41,17.41,17,17.01,49823,0
2005-03-18,17.22,17.25,16.8,16.95,56583,0
2005-03-21,16.82,17.1,16.61,16.97,52256,0
2005-03-22,17.07,17.09,16.9,16.99,40796,0
2005-03-23,17.2,17.2,16.92,16.96,71387,0
2005-03-24,17.13,17.14,17,17,65861,0
2005-03-28,16.94,17.13,16.83,16.94,41236,0
2005-03-29,17.08,17.08,16.32,16.5,28326,0
2005-03-30,16.6,16.88,16.35,16.79,69364,0
2005-03-31,16.84,16.95,16.43,16.88,110665,0
2005-04-01,16.96,17.1,16.37,16.62,44738,0
2005-04-04,16.57,17.01,16.54,16.63,79841,0
2005-04-05,16.5,16.66,16.42,16.52,42979,0
2005-04-06,16.74,17,16.31,16.57,17359,0
2005-04-07,16.71,16.86,16.5,16.63,31815,0
2005-04-08,16.62,16.71,16.5,16.5,16338,0
2005-04-11,16.67,16.71,16.45,16.5,45849,0
2005-04-12,16.29,17.05,16.29,16.94,135758,0
2005-04-13,16.89,17.05,16.55,16.85,82685,0
2005-04-14,16.66,16.67,16.3,16.46,59646,0
2005-04-15,16.28,16.64,16.28,16.39,42477,0
2005-04-18,16.38,16.69,16.3,16.45,43295,0
2005-04-19,16.33,16.64,16.33,16.6,105222,0
2005-04-20,16.4,16.45,16.19,16.3,65309,0
2005-04-21,16.55,17.05,16.23,17.05,52169,0
2005-04-22,16.88,17.09,16.64,16.94,58273,0
2005-04-25,17.05,17.05,16.73,17.01,34137,0
2005-04-26,16.71,17.04,16.35,16.41,19615,0
2005-04-27,16.34,16.66,16.03,16.37,14553,0
2005-04-28,16.17,16.35,15.51,15.84,31698,0
2005-04-29,16.12,16.41,15.61,16.39,130233,0
2005-05-02,16.43,17.05,16.34,17.05,31039,0
2005-05-03,16.83,17.19,16.83,17.05,102702,0
2005-05-04,17.2,17.35,16.93,17.33,58228,0
2005-05-05,17.2,17.47,17.01,17.47,113613,0
2005-05-06,17.5,17.64,17.25,17.51,31297,0
2005-05-09,17.37,17.66,17.1,17.27,29415,0
2005-05-10,16.96,17,16.14,16.57,61324,0
2005-05-11,16.59,16.59,16.05,16.45,29276,0
2005-05-12,16.46,17.17,16.3,16.96,228860,0
2005-05-13,16.88,17.13,16.24,16.29,47998,0
2005-05-16,16.38,16.75,16.38,16.61,30169,0
2005-05-17,16.46,16.74,16.33,16.39,57542,0
2005-05-18,16.64,16.76,16.49,16.73,43691,0
2005-05-19,16.56,17.28,16.56,17.23,54526,0
2005-05-20,17.27,17.75,17.27,17.75,32119,0
2005-05-23,17.75,17.75,17.5,17.53,11551,0
2005-05-24,17.32,17.73,17.3,17.3,30294,0
2005-05-25,17.21,17.21,16.8,16.84,13581,0
2005-05-26,16.75,17.48,16.69,17.4,16837,0
2005-05-27,17.35,17.35,17.1,17.11,13355,0
2005-05-31,16.97,17.4,16.68,16.68,25129,0
2005-06-01,16.8,17.46,16.8,17.28,20203,0
2005-06-02,17.28,17.33,17.17,17.33,11829,0
2005-06-03,17.15,17.38,17.02,17.23,30775,0
2005-06-06,17.38,17.45,17.26,17.45,10293,0
2005-06-07,17.5,17.57,17.27,17.35,32033,0
2005-06-08,17.52,17.52,17.09,17.1,15629,0
2005-06-09,17.02,17.33,17.02,17.33,20323,0
2005-06-10,17.46,17.49,17.35,17.48,14687,0
2005-06-13,17.24,17.38,17.13,17.13,12007,0
2005-06-14,17.4,17.52,17.37,17.43,13499,0
2005-06-15,17.76,17.76,17.42,17.42,30362,0
2005-06-16,17.56,17.57,17.35,17.48,57851,0
2005-06-17,17.25,17.75,17.08,17.67,69942,0
2005-06-20,17.6,17.75,17.32,17.32,50432,0
2005-06-21,17.27,17.43,16.19,16.43,77267,0
2005-06-22,16.64,17.1,16.64,17.1,45805,0
2005-06-23,16.97,17.35,16.15,16.23,56443,0
2005-06-24,16.11,16.6,15.78,16,116207,0
2005-06-27,15.78,15.9,15.35,15.89,67284,0
2005-06-28,15.97,16.66,15.67,16.6,51468,0
2005-06-29,16.48,16.96,16.48,16.96,20223,0
2005-06-30,17,17.11,16.59,16.59,27123,0
2005-07-01,16.9,16.9,16.28,16.29,4990,0
2005-07-05,16.45,17.49,16.42,17.48,37962,0
2005-07-06,17.35,17.47,16.8,16.8,21949,0
2005-07-07,16.67,16.99,16.36,16.99,24504,0
2005-07-08,16.72,17.77,16.65,17.77,35128,0
2005-07-11,17.66,17.89,17.52,17.77,24305,0
2005-07-12,17.77,17.77,17.64,17.71,5623,0
2005-07-13,17.71,17.75,17.55,17.73,13300,0
2005-07-14,17.77,17.9,17.2,17.33,21606,0
2005-07-15,17.07,18.57,17.07,18.5,34060,0
2005-07-18,18.4,18.4,17.84,17.86,21203,0
2005-07-19,18.08,18.24,17.8,18.09,24015,0
2005-07-20,18.05,18.28,18.02,18.23,17151,0
2005-07-21,17.95,18.24,17.88,18.01,11790,0
2005-07-22,17.83,18.36,17.83,18.36,27854,0
2005-07-25,18.24,18.44,18.15,18.44,47671,0
2005-07-26,18.45,18.45,17.9,18.12,13983,0
2005-07-27,18.42,18.58,17.14,17.33,24097,0
2005-07-28,17.46,18.29,17.24,18.28,14739,0
2005-07-29,18.06,18.36,18.06,18.2,33326,0
2005-08-01,18.1,18.41,17.66,17.77,9007,0
2005-08-02,17.78,17.94,17.52,17.61,13635,0
2005-08-03,17.57,17.63,17.15,17.61,25685,0
2005-08-04,17.56,17.73,17.46,17.6,28782,0
2005-08-05,17.6,17.61,17.23,17.48,64218,0
2005-08-08,17.61,17.75,17.19,17.68,38949,0
2005-08-09,17.91,17.91,17.4,17.71,28421,0
2005-08-10,17.89,18.48,17.89,18.3,59270,0
2005-08-11,18.02,18.5,18,18.5,13116,0
2005-08-12,18.3,18.4,18.06,18.16,40427,0
2005-08-15,18.4,18.41,18.11,18.25,21492,0
2005-08-16,18.11,18.23,17.66,17.67,35755,0
2005-08-17,17.6,17.92,17.16,17.16,39464,0
2005-08-18,17.31,17.31,16.8,17.05,29709,0
2005-08-19,16.96,17.77,16.96,17.61,14026,0
2005-08-22,17.79,17.89,17.53,17.87,21282,0
2005-08-23,17.9,18.18,17.56,17.98,48607,0
2005-08-24,18.13,18.16,17.51,17.87,35417,0
2005-08-25,17.71,17.85,17.28,17.46,35307,0
2005-08-26,17.34,17.55,16.9,16.9,16781,0
2005-08-29,17.09,17.52,16.64,17.42,41017,0
2005-08-30,17.4,17.4,17.11,17.28,6278,0
2005-08-31,17.46,17.47,17.26,17.42,26642,0
2005-09-01,17.42,17.43,16.87,17,31634,0
2005-09-02,17.04,17.4,16.77,16.84,18910,0
2005-09-06,16.97,17.01,16.92,17,35674,0
2005-09-07,17,17.05,16.92,17,16458,0
2005-09-08,16.98,17,16.65,16.97,23408,0
2005-09-09,16.88,17.04,16.59,16.63,22539,0
2005-09-12,16.77,16.95,16.74,16.84,104136,0
2005-09-13,16.66,16.66,16.42,16.5,18542,0
2005-09-14,16.66,16.77,16.35,16.57,449905,0
2005-09-15,16.7,16.86,16.53,16.6,16697,0
2005-09-16,16.73,17.07,16.6,16.75,111768,0
2005-09-19,16.8,16.98,16.57,16.57,37484,0
2005-09-20,16.74,16.74,16.36,16.62,42742,0
2005-09-21,16.6,16.6,16.3,16.31,35798,0
2005-09-22,16.33,16.61,16.15,16.38,52324,0
2005-09-23,16.5,16.5,16.11,16.22,128503,0
2005-09-26,16.3,16.47,16.19,16.44,23833,0
2005-09-27,16.48,16.7,16.22,16.57,26640,0
2005-09-28,16.35,16.54,16.2,16.26,21842,0
2005-09-29,16.36,17,16.27,16.99,37295,0
2005-09-30,16.95,17.37,16.88,17.29,31009,0
2005-10-03,17.18,17.37,16.23,16.42,41209,0
2005-10-04,16.5,17,16.36,16.66,48854,0
2005-10-05,16.43,16.68,16.25,16.25,47387,0
2005-10-06,16.12,16.37,16.12,16.26,22591,0
2005-10-07,16.18,16.36,16.17,16.24,16275,0
2005-10-10,16.22,16.3,16.17,16.18,19212,0
2005-10-11,16.34,16.34,16.07,16.27,49842,0
2005-10-12,16.19,16.51,16.1,16.3,20085,0
2005-10-13,16.15,16.58,16.15,16.51,12920,0
2005-10-14,16.76,17.1,16.52,17.05,30765,0
2005-10-17,16.95,17.09,16.95,17.06,22210,0
2005-10-18,16.97,17.1,16.91,17.1,28138,0
2005-10-19,16.89,17.74,16.86,17.73,24387,0
2005-10-20,17.55,17.58,16.84,17.16,23601,0
2005-10-21,16.99,17.28,16.6,16.92,29188,0
2005-10-24,17.08,17.33,16.8,17.09,25534,0
2005-10-25,16.92,17.28,16.58,16.85,20930,0
2005-10-26,16.69,17.29,16.69,17.11,36385,0
2005-10-27,16.94,17.34,16.74,16.75,36893,0
2005-10-28,16.95,17.23,16.75,16.94,18863,0
2005-10-31,17.17,17.35,16.85,17.33,47390,0
2005-11-01,17.1,17.49,16.91,17.32,54523,0
2005-11-02,17.37,17.9,17.32,17.9,16176,0
2005-11-03,17.9,18.05,17.7,17.9,57846,0
2005-11-04,17.99,18.6,17.99,18.28,45107,0
2005-11-07,18.27,18.69,18.06,18.64,17541,0
2005-11-08,18.43,18.68,18.01,18.01,15187,0
2005-11-09,18,18.24,17.75,17.83,50306,0
2005-11-10,17.82,18.23,17.51,18,51898,0
2005-11-11,17.87,18.19,17.73,18.06,30932,0
2005-11-14,17.9,17.95,17.06,17.29,92682,0
2005-11-15,17.21,17.26,16.49,16.62,57501,0
2005-11-16,16.5,16.91,16.5,16.75,24025,0
2005-11-17,16.83,17.31,16.58,17.3,17863,0
2005-11-18,17.4,17.71,17.22,17.33,33061,0
2005-11-21,17.21,17.42,16.65,17.36,36966,0
2005-11-22,17.43,17.8,17.04,17.06,51892,0
2005-11-23,17.12,17.81,17.12,17.81,44464,0
2005-11-25,17.88,17.99,17.66,17.66,21105,0
2005-11-28,17.69,17.73,17.26,17.39,11549,0
2005-11-29,17.48,17.57,16.95,17.25,23180,0
2005-11-30,17.25,17.64,17.03,17.34,35000,0
2005-12-01,17.58,17.99,17.27,17.71,38152,0
2005-12-02,17.3,17.75,17.3,17.73,18782,0
2005-12-05,17.83,17.83,16.8,17.64,34565,0
2005-12-06,17.8,17.8,17.34,17.41,95760,0
2005-12-07,17.36,17.36,16.95,16.98,22619,0
2005-12-08,16.89,17.39,16.79,17.36,17603,0
2005-12-09,17.18,17.52,17.14,17.4,17152,0
2005-12-12,17.32,17.38,17.04,17.09,20108,0
2005-12-13,16.96,17.74,16.96,17.66,22309,0
2005-12-14,17.66,17.75,17.42,17.64,26418,0
2005-12-15,17.51,17.57,17.01,17.45,44085,0
2005-12-16,17.58,17.69,17.11,17.48,111355,0
2005-12-19,17.72,17.72,17.11,17.29,21806,0
2005-12-20,17.25,17.43,17.13,17.24,21695,0
2005-12-21,17.48,17.5,17.25,17.27,27574,0
2005-12-22,17.46,17.72,17.28,17.68,39335,0
2005-12-23,17.74,17.75,17.42,17.75,22565,0
2005-12-27,17.65,17.66,17.16,17.16,20315,0
2005-12-28,17.39,17.69,17.36,17.5,14433,0
2005-12-29,17.58,17.66,17.28,17.34,18769,0
2005-12-30,17.14,17.44,17.06,17.23,38122,0
2006-01-03,17.43,17.71,17.17,17.64,23784,0
2006-01-04,17.51,17.98,17.51,17.97,30060,0
2006-01-05,17.91,18.06,17.8,18,55414,0
2006-01-06,18.1,18.17,17.93,17.99,32394,0
2006-01-09,18.13,18.16,17.62,18.01,36697,0
2006-01-10,17.72,18.49,17.72,18.49,17678,0
2006-01-11,18.5,18.5,18.12,18.31,31075,0
2006-01-12,18.25,18.3,18.05,18.05,16378,0
2006-01-13,18.23,18.24,18.04,18.14,9634,0
2006-01-17,18,18.1,17.76,17.95,16669,0
2006-01-18,17.71,17.94,17.66,17.75,12317,0
2006-01-19,17.95,18,17.74,18,19499,0
2006-01-20,18,18,17.61,17.8,34637,0
2006-01-23,17.64,18.1,17.6,18.1,27695,0
2006-01-24,18.1,18.1,17.88,18.02,46923,0
2006-01-25,18.1,18.1,17.71,17.91,30313,0
2006-01-26,18.1,18.1,17.77,17.98,29401,0
2006-01-27,17.87,18.08,17.87,17.94,17849,0
2006-01-30,18.02,18.09,17.63,17.67,13579,0
2006-01-31,17.63,18.24,17.6,17.95,56473,0
2006-02-01,17.79,18.33,17.76,18.03,35827,0
2006-02-02,17.79,18.13,17.75,17.78,23982,0
2006-02-03,17.75,18.04,17.42,17.9,42081,0
2006-02-06,18.1,18.1,17.71,17.9,7759,0
2006-02-07,17.77,17.96,17.66,17.84,32374,0
2006-02-08,18,18.09,17.67,17.96,31036,0
2006-02-09,18.15,18.21,17.74,18.03,18407,0
2006-02-10,17.89,17.97,17.57,17.78,13117,0
2006-02-13,17.57,17.73,17.47,17.47,13820,0
2006-02-14,17.31,18.23,17.29,18.15,79749,0
2006-02-15,18.19,18.2,17.79,18.12,34581,0
2006-02-16,18.17,18.25,17.78,18.1,12120,0
2006-02-17,18.24,18.24,18,18.05,29370,0
2006-02-21,18.05,18.07,17.74,17.74,11424,0
2006-02-22,17.93,18.25,17.7,18.13,60120,0
2006-02-23,17.89,18.25,17.77,18.04,28593,0
2006-02-24,17.88,18.24,17.61,18.1,19760,0
2006-02-27,18.08,18.19,17.9,18.05,35828,0
2006-02-28,17.9,18.01,17.77,17.96,31646,0
2006-03-01,17.95,18.1,17.81,18.05,15550,0
2006-03-02,17.87,18.1,17.78,18.01,33986,0
2006-03-03,17.79,18,17.72,17.87,34588,0
2006-03-06,17.75,17.97,17.46,17.49,50577,0
2006-03-07,17.47,17.64,17.25,17.45,24932,0
2006-03-08,17.54,17.98,17.35,17.91,37634,0
2006-03-09,17.9,17.99,17.6,17.6,55731,0
2006-03-10,17.7,17.96,17.43,17.89,27201,0
2006-03-13,17.93,17.99,17.61,17.72,31236,0
2006-03-14,17.58,17.8,17.53,17.69,27917,0
2006-03-15,17.74,17.74,17.42,17.68,3629,0
2006-03-16,17.75,17.76,17.48,17.65,26274,0
2006-03-17,17.75,17.97,17.58,17.84,139735,0
2006-03-20,17.96,17.96,17.59,17.86,22679,0
2006-03-21,17.8,17.92,17.62,17.65,43631,0
2006-03-22,17.62,17.86,17.62,17.69,17459,0
2006-03-23,17.61,17.89,17.61,17.82,14804,0
2006-03-24,17.7,17.75,17.01,17.23,84916,0
2006-03-27,17.12,17.28,16.8,17.11,106009,0
2006-03-28,17.08,17.34,17,17.24,25320,0
2006-03-29,17.03,17.68,17.03,17.68,14415,0
2006-03-30,17.55,17.75,17.5,17.64,31239,0
2006-03-31,17.69,17.72,17.57,17.7,31628,0
2006-04-03,17.71,17.71,17.3,17.56,27404,0
2006-04-04,17.44,17.74,17.38,17.59,10217,0
2006-04-05,17.37,17.68,17.25,17.55,9719,0
2006-04-06,17.5,17.5,17.06,17.5,49010,0
2006-04-07,17.43,17.67,17.25,17.59,36296,0
2006-04-10,17.6,17.68,17.15,17.3,23223,0
2006-04-11,17.38,17.57,16.95,16.95,19712,0
2006-04-12,16.81,17.28,16.51,17.26,21787,0
2006-04-13,17.24,17.32,16.7,16.83,24239,0
2006-04-17,16.75,17.11,16.75,17.09,15221,0
2006-04-18,16.87,17.64,16.81,17.62,36639,0
2006-04-19,17.75,17.99,17.5,17.99,57919,0
2006-04-20,17.99,17.99,17.57,17.85,13100,0
2006-04-21,17.99,17.99,17.56,17.94,39386,0
2006-04-24,17.84,17.91,17.64,17.75,36571,0
2006-04-25,17.66,17.74,17.29,17.54,30148,0
2006-04-26,17.53,17.71,17.45,17.53,25076,0
2006-04-27,17.35,17.65,17.25,17.4,13793,0
2006-04-28,17.25,17.32,17.12,17.32,28254,0
2006-05-01,17.48,17.57,16.58,16.87,41682,0
2006-05-02,16.87,17.2,16.81,17.16,39365,0
2006-05-03,17.19,17.24,16.99,17.14,17840,0
2006-05-04,17.2,17.2,17,17.02,42670,0
2006-05-05,18.1,20.3,18.1,19.3,397984,0
2006-05-08,19.3,19.81,19.08,19.31,118200,0
2006-05-09,19.23,19.24,18.9,18.96,88203,0
2006-05-10,18.91,19.13,18.89,19,16554,0
2006-05-11,19.17,19.57,18.45,18.45,21748,0
2006-05-12,18.45,18.75,17.99,18.02,31259,0
2006-05-15,17.9,18.19,17.5,17.61,24069,0
2006-05-16,17.73,18.33,17.73,18.19,14602,0
2006-05-17,17.98,18.19,17.6,17.7,27453,0
2006-05-18,17.86,17.9,17.55,17.65,14537,0
2006-05-19,17.45,17.83,17.45,17.76,12645,0
2006-05-22,17.76,18.63,17.5,18.52,37938,0
2006-05-23,18.5,18.67,17.7,17.7,18553,0
2006-05-24,17.7,18.14,17.58,18.01,15342,0
2006-05-25,18.24,18.42,17.79,18.37,29318,0
2006-05-26,18.42,18.53,18.28,18.44,7792,0
2006-05-30,18.5,18.5,17.54,17.62,33556,0
2006-05-31,17.63,17.95,17.6,17.79,18085,0
2006-06-01,17.93,18.33,17.74,18.3,27790,0
2006-06-02,18.5,18.5,17.89,18.25,12114,0
2006-06-05,18.07,18.11,17.21,17.22,32967,0
2006-06-06,17.34,17.5,16.8,16.88,22459,0
2006-06-07,16.81,17.26,16.54,16.58,20922,0
2006-06-08,16.5,17.37,16.5,17.37,29864,0
2006-06-09,17.13,17.28,16.96,17.06,16578,0
2006-06-12,16.98,16.98,16.7,16.7,26602,0
2006-06-13,16.71,17.29,16.56,17.12,17414,0
2006-06-14,17,17.02,16.48,16.75,18316,0
2006-06-15,17,17.41,16.7,17.34,17087,0
2006-06-16,17.25,17.28,16.47,16.55,180463,0
2006-06-19,16.5,16.82,16.5,16.55,28998,0
2006-06-20,16.5,16.83,16.5,16.51,16864,0
2006-06-21,16.5,16.87,16.5,16.64,15388,0
2006-06-22,16.5,16.61,16.41,16.5,27960,0
2006-06-23,16.4,16.45,16.21,16.38,29915,0
2006-06-26,16.52,16.94,16.39,16.9,17069,0
2006-06-27,16.99,17.04,16.67,16.69,42221,0
2006-06-28,16.8,17.01,16.69,16.99,22429,0
2006-06-29,17.14,17.57,17.07,17.57,28339,0
2006-06-30,17.49,17.99,17.49,17.71,91001,0
2006-07-03,17.64,18.14,17.64,18.14,13015,0
2006-07-05,17.92,18.37,17.69,18.21,17591,0
2006-07-06,18.21,18.36,18.14,18.18,4821,0
2006-07-07,18.03,18.1,17.4,17.4,17780,0
2006-07-10,17.41,17.5,17.14,17.15,14248,0
2006-07-11,17.08,18.21,16.9,18.13,23357,0
2006-07-12,18.22,18.22,17.05,17.11,13528,0
2006-07-13,17.04,17.11,16.54,16.73,19871,0
2006-07-14,16.63,16.92,16.45,16.73,17413,0
2006-07-17,16.61,16.78,16.5,16.64,12007,0
2006-07-18,16.79,17.15,16.61,16.94,14357,0
2006-07-19,17.02,17.94,17.02,17.94,21983,0
2006-07-20,18,18.14,16.99,17.05,21728,0
2006-07-21,16.92,17.08,16.52,16.95,20851,0
2006-07-24,17,17.74,17,17.73,19593,0
2006-07-25,17.67,17.88,17.2,17.81,15178,0
2006-07-26,17.66,17.66,17.05,17.2,18192,0
2006-07-27,17.37,17.4,17,17.1,13306,0
2006-07-28,17.27,17.75,17.24,17.72,24491,0
2006-07-31,17.21,17.7,17.21,17.69,15174,0
2006-08-01,17.49,17.77,17.43,17.57,12547,0
2006-08-02,17.76,17.81,17.58,17.74,9363,0
2006-08-03,17.47,17.87,17.01,17.87,38024,0
2006-08-04,17.92,18.19,17.92,18.05,33933,0
2006-08-07,17.9,18.05,17.82,18.01,21914,0
2006-08-08,17.87,18.1,17.78,17.78,18219,0
2006-08-09,18,18.01,17.58,17.58,13294,0
2006-08-10,17.52,18.18,17.31,17.97,35891,0
2006-08-11,17.89,18.04,17.73,17.96,10229,0
2006-08-14,18.19,18.23,18.04,18.15,73151,0
2006-08-15,18.25,18.44,18.08,18.44,65835,0
2006-08-16,18.5,18.5,18.31,18.43,12164,0
2006-08-17,18.3,18.87,18.3,18.53,28885,0
2006-08-18,18.66,18.66,18.45,18.63,72091,0
2006-08-21,18.51,18.51,18.27,18.29,32965,0
2006-08-22,18.3,18.3,17.96,18.1,17197,0
2006-08-23,18.1,18.19,17.76,17.78,15046,0
2006-08-24,17.76,18.13,17.76,18,19268,0
2006-08-25,17.92,18.29,17.85,18.07,26826,0
2006-08-28,17.93,18.5,17.93,18.22,156877,0
2006-08-29,18.34,18.34,18.04,18.04,55378,0
2006-08-30,18,18.13,17.95,17.97,37280,0
2006-08-31,18,18.11,17.95,17.99,171913,0
2006-09-01,18.05,18.17,17.97,17.97,32186,0
2006-09-05,18.06,18.1,17.92,17.92,121153,0
2006-09-06,17.75,18.47,17.75,18.32,46893,0
2006-09-07,18.17,18.6,18.12,18.58,28988,0
2006-09-08,18.55,18.79,18.5,18.78,56580,0
2006-09-11,18.74,19.09,18.74,18.98,51288,0
2006-09-12,19.09,19.71,18.98,19.58,23199,0
2006-09-13,19.72,19.72,19.25,19.45,19565,0
2006-09-14,19.3,19.73,19.3,19.48,18515,0
2006-09-15,19.58,19.63,19.41,19.57,129861,0
2006-09-18,19.42,19.69,19.39,19.57,28841,0
2006-09-19,19.43,19.5,19.09,19.47,44187,0
2006-09-20,19.49,19.54,19.24,19.39,68127,0
2006-09-21,19.46,19.46,19.09,19.12,38442,0
2006-09-22,18.98,19.14,18.83,19.1,61808,0
2006-09-25,19.06,19.31,18.99,19.15,104507,0
2006-09-26,19.15,19.15,18.92,19.09,23098,0
2006-09-27,18.91,19.2,18.79,18.81,52673,0
2006-09-28,18.79,19.2,18.79,19.17,31627,0
2006-09-29,19.11,19.15,18.91,19,34881,0
2006-10-02,18.95,18.95,18.55,18.56,16454,0
2006-10-03,18.58,19.42,18.45,18.95,51868,0
2006-10-04,18.96,19.95,18.96,19.92,82172,0
2006-10-05,19.85,20,19.78,20,60612,0
2006-10-06,19.86,20.05,19.86,20.02,60294,0
2006-10-09,19.89,20.2,19.85,20.2,40462,0
2006-10-10,20.2,20.2,19.98,20.2,71535,0
2006-10-11,20.2,20.2,19.9,19.99,46997,0
2006-10-12,20.16,20.99,19.99,20.95,77616,0
2006-10-13,21,21.36,20.9,21.28,106112,0
2006-10-16,21.36,21.61,21.11,21.61,126653,0
2006-10-17,21.45,22.25,21.45,22.15,360329,0
2006-10-18,21.44,21.5,20.9,21.13,193784,0
2006-10-19,21.19,21.36,21,21.06,83311,0
2006-10-20,21.21,21.24,21,21.11,74702,0
2006-10-23,21,21.26,20.87,21.14,31648,0
2006-10-24,21.1,21.14,20.95,21.1,26682,0
2006-10-25,21.18,21.59,21.02,21.59,30300,0
2006-10-26,21.29,21.9,21.29,21.4,42356,0
2006-10-27,21.99,21.99,21.27,21.38,63278,0
2006-10-30,21.67,21.75,21.41,21.52,72557,0
2006-10-31,21.5,21.88,21.33,21.63,99578,0
2006-11-01,21.47,21.69,21.2,21.28,144603,0
2006-11-02,21.16,21.29,20.86,21.26,124705,0
2006-11-03,21.89,22,21.4,21.8,69094,0
2006-11-06,22,22,21.79,21.83,58182,0
2006-11-07,21.79,22.15,21.63,21.71,111034,0
2006-11-08,21.64,21.83,21.58,21.6,84510,0
2006-11-09,21.64,21.78,21.19,21.44,46659,0
2006-11-10,21.39,21.66,21.34,21.61,50082,0
2006-11-13,21.63,21.7,21.26,21.48,49828,0
2006-11-14,21.49,21.63,21.24,21.37,145519,0
2006-11-15,21.43,21.74,21.43,21.54,87811,0
2006-11-16,21.53,21.65,21.38,21.48,52520,0
2006-11-17,21.48,21.51,21.23,21.47,33331,0
2006-11-20,21.42,21.5,21.15,21.25,32190,0
2006-11-21,21.34,21.34,20.94,21.1,32374,0
2006-11-22,21.06,21.17,20.53,20.9,58065,0
2006-11-24,20.73,20.99,20.55,20.81,23282,0
2006-11-27,20.81,20.93,20.37,20.5,51005,0
2006-11-28,20.49,20.8,20.36,20.78,30158,0
2006-11-29,21,21.15,20.79,21.07,35204,0
2006-11-30,21.12,21.38,20.97,21,24534,0
2006-12-01,20.92,21.45,20.63,21.36,39295,0
2006-12-04,21.23,21.28,20.87,21.09,38610,0
2006-12-05,21.08,21.71,21,21.65,72738,0
2006-12-06,21.65,21.65,21.03,21.12,42462,0
2006-12-07,21.24,21.25,21,21.1,23770,0
2006-12-08,21.09,21.47,20.95,21.4,22440,0
2006-12-11,21.3,21.32,21,21.05,17029,0
2006-12-12,20.92,20.98,20.36,20.66,38218,0
2006-12-13,20.86,21.18,20.68,21.04,31287,0
2006-12-14,21.13,21.25,21,21.01,20610,0
2006-12-15,21.04,21.25,21,21,47212,0
2006-12-18,21.1,21.45,21,21,35690,0
2006-12-19,21,21.22,20.9,21.22,66426,0
2006-12-20,21.24,21.24,21,21.11,23944,0
2006-12-21,21.15,21.64,21.15,21.55,18218,0
2006-12-22,21.55,21.55,21.26,21.29,9772,0
2006-12-26,21.38,21.72,21.13,21.71,24847,0
2006-12-27,21.69,22,21.53,21.87,62706,0
2006-12-28,21.72,21.86,21.38,21.54,20629,0
2006-12-29,21.6,21.86,21,21.02,40800,0
2007-01-03,21.09,21.39,21,21.38,48975,0
2007-01-04,21.41,21.41,20.96,21.03,52489,0
2007-01-05,20.9,20.94,19.55,20.02,64888,0
2007-01-08,19.94,19.98,19.65,19.71,48061,0
2007-01-09,19.79,19.79,19.25,19.51,37417,0
2007-01-10,19.37,19.82,19.37,19.67,47221,0
2007-01-11,19.67,20.37,19.67,20.29,57827,0
2007-01-12,20.28,20.28,19.55,19.77,33279,0
2007-01-16,19.83,20.28,19.69,20.28,36382,0
2007-01-17,20.17,20.32,19.99,20.2,34112,0
2007-01-18,20.14,20.19,19.77,19.87,90325,0
2007-01-19,19.77,20.2,19.71,20.18,19615,0
2007-01-22,20.26,20.27,19.58,20.06,44643,0
2007-01-23,20.07,20.56,20.04,20.2,97276,0
2007-01-24,20.25,20.73,20.25,20.37,65491,0
2007-01-25,20.35,20.5,19.8,19.92,39511,0
2007-01-26,19.92,20.35,19.92,20.32,26528,0
2007-01-29,20.35,20.69,20.18,20.25,122789,0
2007-01-30,20.25,20.7,20.25,20.62,26480,0
2007-01-31,20.55,20.9,20.52,20.88,41467,0
2007-02-01,20.98,21,20.47,20.88,74555,0
2007-02-02,20.83,21.02,20.8,21,36654,0
2007-02-05,21.05,21.05,20.89,20.99,37554,0
2007-02-06,21.05,21.05,20.72,21.02,56569,0
2007-02-07,20.97,21.14,20.9,21.06,43436,0
2007-02-08,21.06,21.2,20.82,21.06,16696,0
2007-02-09,21.01,21.2,20.62,20.95,40554,0
2007-02-12,21,21.17,21,21.16,42229,0
2007-02-13,21.25,21.26,21.12,21.24,35413,0
2007-02-14,21.17,21.17,20.54,20.61,38500,0
2007-02-15,20.83,20.92,20.56,20.83,94984,0
2007-02-16,20.83,21.8,20.83,21.73,56539,0
2007-02-20,21.63,22.16,21.56,21.96,114774,0
2007-02-21,21.97,22.05,21.65,22.05,42277,0
2007-02-22,22.09,22.58,21.89,22.54,61156,0
2007-02-23,24.6,27.9,24.53,27.89,1319274,0
2007-02-26,28.67,28.97,27.55,27.9,562413,0
2007-02-27,27.08,27.33,26.2,26.2,229865,0
2007-02-28,26.32,26.6,25.7,26.12,155757,0
2007-03-01,25.59,26.04,25,25.95,173486,0
2007-03-02,25.9,26.45,24.89,24.93,147338,0
2007-03-05,24.94,27.37,24.91,25.9,289811,0
2007-03-06,26.48,27,26,26.77,141532,0
2007-03-07,26.82,26.84,26.22,26.3,86211,0
2007-03-08,26.53,26.99,26.3,26.54,111857,0
2007-03-09,26.79,27.49,26.74,27.25,87693,0
2007-03-12,27.24,28.13,26.87,27.68,145941,0
2007-03-13,27.51,27.68,26.5,26.53,119506,0
2007-03-14,26.46,27.89,26.38,27.74,87950,0
2007-03-15,27.69,28.66,27.51,28.59,150812,0
2007-03-16,28.58,29.89,27.2,27.38,276586,0
2007-03-19,27.5,28.36,27.34,27.64,80997,0
2007-03-20,27.68,28.38,27.56,27.96,109730,0
2007-03-21,28.1,29.02,28.04,29.02,63821,0
2007-03-22,29.06,29.2,28.13,28.49,68941,0
2007-03-23,28.64,28.88,28.34,28.71,52642,0
2007-03-26,28.74,29.25,28.27,29.2,85607,0
2007-03-27,29.22,29.22,28.37,28.87,83980,0
2007-03-28,28.75,28.75,28.05,28.48,136169,0
2007-03-29,28.57,28.89,27.78,27.9,61358,0
2007-03-30,27.88,28.5,27.67,27.86,122782,0
2007-04-02,27.9,28.99,27.9,28.95,61086,0
2007-04-03,28.96,28.96,27.99,28.49,134210,0
2007-04-04,28.41,28.65,28.16,28.54,36517,0
2007-04-05,28.37,28.95,28.37,28.51,45800,0
2007-04-09,28.52,28.52,27.4,27.99,144461,0
2007-04-10,28,28,26.66,27.03,89192,0
2007-04-11,27.12,27.53,26.95,27.21,44155,0
2007-04-12,27.08,27.73,27.08,27.73,48018,0
2007-04-13,27.67,27.77,27.1,27.58,38030,0
2007-04-16,27.77,27.99,27.52,27.6,78244,0
2007-04-17,27.57,29.12,27.54,28.42,101767,0
2007-04-18,29.24,29.86,28.38,28.85,94949,0
2007-04-19,28.73,28.74,27.42,27.47,82953,0
2007-04-20,27.35,28.8,27.35,28.33,53980,0
2007-04-23,28.17,28.5,27.85,27.93,29320,0
2007-04-24,28.1,28.7,27.79,28.08,31878,0
2007-04-25,28.26,28.9,28.26,28.44,57668,0
2007-04-26,28.61,28.64,27.64,27.64,70390,0
2007-04-27,27.5,28.02,27.31,27.66,25950,0
2007-04-30,27.81,29.97,27.78,28.3,213799,0
2007-05-01,28.25,29.37,27.88,29.37,74134,0
2007-05-02,29.3,30.95,29,30.69,311689,0
2007-05-03,30.98,31.69,30.02,31.24,220941,0
2007-05-04,34.16,34.43,32.63,34,535826,0
2007-05-07,34.04,34.57,33.75,34.5,173065,0
2007-05-08,34.15,34.18,33.6,33.74,143473,0
2007-05-09,33.56,34.57,33.55,34.36,110729,0
2007-05-10,34.09,34.18,33.03,33.08,83247,0
2007-05-11,33.16,33.73,32.64,33.4,89234,0
2007-05-14,33.57,34.09,33.49,33.64,217177,0
2007-05-15,33.51,33.85,32.07,32.16,125807,0
2007-05-16,32.39,33.25,31.8,32.58,81263,0
2007-05-17,32.61,32.71,31.03,31.75,111175,0
2007-05-18,31.76,31.83,30.76,31.81,98052,0
2007-05-21,31.87,32.37,31.27,31.86,78780,0
2007-05-22,31.99,33.26,31.85,33.24,83602,0
2007-05-23,33.17,33.43,32.8,32.91,171173,0
2007-05-24,32.81,32.99,32.27,32.73,94303,0
2007-05-25,32.47,33,32.4,32.5,120827,0
2007-05-29,32.73,32.73,31.78,32.42,71122,0
2007-05-30,32.03,32.77,30.92,32.73,111777,0
2007-05-31,32.66,34,32.49,33.5,187597,0
2007-06-01,33.5,33.65,33.16,33.37,195394,0
2007-06-04,33.14,33.5,32.75,33.47,111560,0
2007-06-05,33.49,33.49,32.34,32.74,64551,0
2007-06-06,32.43,32.63,32,32.63,97350,0
2007-06-07,32.6,32.66,31.86,31.89,140303,0
2007-06-08,31.81,32.54,31.55,32.15,119821,0
2007-06-11,33.88,36,33.58,35.6,427171,0
2007-06-12,35.64,35.98,35.24,35.53,158211,0
2007-06-13,35.72,36,35.51,35.63,149046,0
2007-06-14,35.7,36.7,35.7,36.6,166149,0
2007-06-15,37.15,37.15,35.32,35.49,200595,0
2007-06-18,35.92,37.25,35.92,36.71,109576,0
2007-06-19,36.4,36.84,35.5,36.62,72517,0
2007-06-20,36.82,37.12,35.69,35.73,60544,0
2007-06-21,35.51,36.98,35.4,36.65,88565,0
2007-06-22,36.65,37.5,35.82,37.2,361019,0
2007-06-25,36.94,37.2,36.02,36.48,136140,0
2007-06-26,36.57,37.3,36.42,36.53,100040,0
2007-06-27,36.17,37.7,36.17,37.55,154937,0
2007-06-28,37.65,38.09,37.17,37.63,141999,0
2007-06-29,37.84,37.86,36.2,36.32,114826,0
2007-07-02,36.42,36.78,35.71,36.13,124403,0
2007-07-03,36.31,36.79,36,36.6,47223,0
2007-07-05,36.44,36.95,35.77,36.46,208163,0
2007-07-06,36.34,37.01,36.15,36.78,49936,0
2007-07-09,37,37.94,36.74,37.83,119280,0
2007-07-10,37.97,37.97,37.12,37.58,118651,0
2007-07-11,37.42,38.05,37.22,38.03,65215,0
2007-07-12,38.1,39.33,37.75,38.98,224568,0
2007-07-13,38.85,38.93,37.53,38.51,82387,0
2007-07-16,38.29,38.29,36.65,36.91,100680,0
2007-07-17,37.06,38.12,36.89,37.34,62970,0
2007-07-18,37.06,37.92,34.69,36.26,138148,0
2007-07-19,36.28,37.29,35.95,36.68,63111,0
2007-07-20,36.6,36.6,34.74,34.88,92751,0
2007-07-23,35.16,35.77,34.49,35.03,74901,0
2007-07-24,35.79,37.92,35.79,37.03,262115,0
2007-07-25,37.45,37.65,36.52,36.82,169001,0
2007-07-26,36.25,36.69,35.41,35.78,170624,0
2007-07-27,35.73,35.95,34.62,35,108309,0
2007-07-30,34.98,34.99,33.8,34.78,177487,0
2007-07-31,35.15,35.49,34.85,35.24,1276574,0
2007-08-01,34.96,35.8,34.13,35.8,254276,0
2007-08-02,35.83,35.83,33.88,34.01,198347,0
2007-08-03,31.18,31.49,27.76,30.51,1207652,0
2007-08-06,30.49,30.49,28.71,29.1,292379,0
2007-08-07,29.1,29.24,27.54,27.94,432410,0
2007-08-08,28.02,29.17,27.32,29.01,405167,0
2007-08-09,28.37,28.65,26.61,26.81,267242,0
2007-08-10,26.26,30.51,25.2,29.73,349392,0
2007-08-13,30.41,31.29,28.5,29.06,192897,0
2007-08-14,28.98,29.35,27.41,27.86,199375,0
2007-08-15,27.71,28.24,26.59,26.71,191491,0
2007-08-16,27.1,29.26,25.48,28.86,208556,0
2007-08-17,29.96,30.29,28.06,28.47,252432,0
2007-08-20,28.66,28.94,27.88,28.46,136601,0
2007-08-21,28.53,29.1,28.53,29.07,81442,0
2007-08-22,29.44,30.15,29.42,29.56,237696,0
2007-08-23,29.76,29.83,28,28.24,145432,0
2007-08-24,28.2,28.84,27.76,27.96,130169,0
2007-08-27,27.76,28.35,27.52,27.74,81997,0
2007-08-28,27.53,27.53,26.52,26.8,155802,0
2007-08-29,27.01,28.19,26.51,28.01,193426,0
2007-08-30,27.23,28.9,27.23,28.51,86159,0
2007-08-31,28.83,29.34,27.82,29,79722,0
2007-09-04,29.95,29.95,28.46,29.67,199717,0
2007-09-05,29.54,29.67,27.65,27.77,208053,0
2007-09-06,27.89,28.41,27.43,27.75,109416,0
2007-09-07,27.47,28.11,26.4,27.19,115144,0
2007-09-10,27.08,27.67,26.45,26.77,110943,0
2007-09-11,27.02,27.51,26.37,27.22,121581,0
2007-09-12,26.78,28.09,26.78,27.76,147633,0
2007-09-13,28.11,28.99,27.25,28.49,159275,0
2007-09-14,28.21,28.94,27.9,28.71,122691,0
2007-09-17,28.43,28.66,27.22,27.47,145047,0
2007-09-18,27.56,29.31,27.26,28.79,158967,0
2007-09-19,28.78,30.04,28.69,29.85,187676,0
2007-09-20,29.86,30.1,29.24,29.85,123730,0
2007-09-21,30.09,32.98,30.07,32.4,429848,0
2007-09-24,32.52,32.6,31.86,32.1,265200,0
2007-09-25,31.83,32.38,31.71,32.15,203087,0
2007-09-26,32.3,32.82,31.94,32.04,132251,0
2007-09-27,32.1,32.58,32.04,32.34,85134,0
2007-09-28,33,33,32.17,32.5,192034,0
2007-10-01,32.68,33,32.02,32.87,135249,0
2007-10-02,32.89,33.05,32.77,33.05,179690,0
2007-10-03,32.97,33.1,32.13,33.05,127586,0
2007-10-04,33.1,33.1,32.7,32.96,64353,0
2007-10-05,33.1,33.34,32.76,33.34,107576,0
2007-10-08,33.51,34.41,33.04,34.18,167133,0
2007-10-09,34.24,34.58,33.87,34.39,129107,0
2007-10-10,34.47,34.84,34.29,34.84,104614,0
2007-10-11,34.98,35,34.62,34.65,145012,0
2007-10-12,34.63,35.22,34.63,35,117666,0
2007-10-15,34.88,35.29,34.7,34.74,158604,0
2007-10-16,34.7,35.36,34.7,35.18,82873,0
2007-10-17,35.69,35.98,35.06,35.72,151324,0
2007-10-18,35.55,36.19,35.15,35.26,143546,0
2007-10-19,35.2,35.2,34.63,34.65,146869,0
2007-10-22,34.6,35.54,33.8,35.4,223243,0
2007-10-23,35.75,35.88,34.67,35.06,94786,0
2007-10-24,34.79,35.38,34.49,35.14,132009,0
2007-10-25,35.18,35.99,35,35.95,69808,0
2007-10-26,36.3,37.68,36.05,36.81,179344,0
2007-10-29,36.8,37.2,36.16,36.79,87762,0
2007-10-30,36.7,36.7,35.4,35.75,68881,0
2007-10-31,35.56,36.43,35.31,36.1,77013,0
2007-11-01,35.23,36.43,34.92,35.6,208414,0
2007-11-02,31.76,35.9,31.29,34.22,450464,0
2007-11-05,33.24,34.39,33.24,34.06,329333,0
2007-11-06,34.07,34.92,34,34.43,149498,0
2007-11-07,33.75,34.75,33.75,33.96,92910,0
2007-11-08,34.13,34.61,33.25,34.44,204196,0
2007-11-09,33.97,34.76,33.16,33.5,130278,0
2007-11-12,33.4,33.93,32.94,33.07,277290,0
2007-11-13,33.44,35.65,33.14,35.35,295330,0
2007-11-14,35.59,35.65,34.09,34.62,217980,0
2007-11-15,34.39,34.57,33.92,34.46,75145,0
2007-11-16,34.58,34.58,33.12,33.56,134254,0
2007-11-19,33.25,33.77,33.08,33.14,217087,0
2007-11-20,33.2,34.04,32.81,33.87,187888,0
2007-11-21,33.78,34.36,33.25,33.93,123360,0
2007-11-23,34.26,36.24,34.01,36.07,82361,0
2007-11-26,36.08,36.08,34.62,35.03,101681,0
2007-11-27,35.08,35.84,34.78,35.36,128244,0
2007-11-28,35.88,37.98,35.56,37.92,128063,0
2007-11-29,37.89,37.89,36.99,37.64,109676,0
2007-11-30,38.05,38.5,36.83,36.95,296239,0
2007-12-03,37.51,38.34,37.32,37.34,137791,0
2007-12-04,37.11,37.5,36.85,36.89,66154,0
2007-12-05,37.5,37.62,37.13,37.43,62997,0
2007-12-06,37.43,37.75,37.08,37.56,111093,0
2007-12-07,37.74,38.47,37.21,37.7,63535,0
2007-12-10,37.87,38,36.48,37.18,85908,0
2007-12-11,37.44,37.44,35.25,35.26,110880,0
2007-12-12,35.32,36.66,35.32,36.45,62779,0
2007-12-13,36.07,36.37,35.36,35.85,73358,0
2007-12-14,35.35,35.85,34.49,34.67,59842,0
2007-12-17,34.5,34.75,33.84,34.1,99184,0
2007-12-18,34.47,36.61,34,36.61,96566,0
2007-12-19,36.41,36.52,34.55,34.68,111770,0
2007-12-20,35.18,35.3,34.43,35.3,104623,0
2007-12-21,35.88,35.9,34.51,35.49,183950,0
2007-12-24,35.79,35.79,34.74,34.8,41914,0
2007-12-26,34.52,34.99,34.43,34.92,93182,0
2007-12-27,34.91,35.8,33.7,33.7,76599,0
2007-12-28,34.17,34.88,33.27,33.33,80479,0
2007-12-31,33.17,33.58,32.69,33.44,216380,0
2008-01-02,33.37,35.5,33.37,34.2,173028,0
2008-01-03,34.34,34.37,32.85,32.9,155121,0
2008-01-04,32.65,33.5,32.11,32.63,195375,0
2008-01-07,32.5,33.34,31.46,31.81,150330,0
2008-01-08,31.9,32.76,29.15,29.16,228326,0
2008-01-09,28.98,28.98,24.01,24.53,536689,0
2008-01-10,24.15,25.25,23.42,25.14,365213,0
2008-01-11,24.89,24.89,23.95,24.01,170195,0
2008-01-14,24.25,25.95,24.25,25.39,223654,0
2008-01-15,25.05,25.33,24.55,24.8,182734,0
2008-01-16,24.64,25.14,24.19,24.39,146045,0
2008-01-17,24.18,24.51,22.15,22.57,507038,0
2008-01-18,22.3,24,22.11,23.24,495353,0
2008-01-22,22.27,23.73,22.19,22.64,148804,0
2008-01-23,22.11,24.57,22.06,23.97,285934,0
2008-01-24,24.1,24.46,23.13,23.28,126846,0
2008-01-25,23.66,23.96,23.05,23.67,275250,0
2008-01-28,23.67,24.01,23.3,23.9,106095,0
2008-01-29,24,24.15,23.17,23.66,72301,0
2008-01-30,23.51,24.86,23.51,24.01,101926,0
2008-01-31,23.76,24.43,23.53,23.81,60069,0
2008-02-01,23.95,24.46,23.08,23.4,302368,0
2008-02-04,23.4,24.52,23.01,24.24,387904,0
2008-02-05,23.73,24.75,23.2,24.24,132771,0
2008-02-06,24.49,24.64,23.21,24.21,184459,0
2008-02-07,24,24.1,21.17,22.82,383032,0
2008-02-08,22.65,23.01,22.08,22.9,312222,0
2008-02-11,22.95,23.02,20.87,20.98,425645,0
2008-02-12,21.07,21.3,20.05,20.43,265438,0
2008-02-13,20.59,20.86,20.24,20.43,211880,0
2008-02-14,20.4,20.5,20.07,20.26,233848,0
2008-02-15,20.1,20.3,19.79,20.12,247751,0
2008-02-19,20.43,20.56,18.62,18.86,165661,0
2008-02-20,18.95,19.39,18.82,19.25,137124,0
2008-02-21,19.5,19.89,18.58,18.78,211416,0
2008-02-22,18.05,22.28,18.04,21.44,705687,0
2008-02-25,21.29,21.47,20.17,21.25,311396,0
2008-02-26,21.07,22.85,20.91,22.33,237057,0
2008-02-27,22.16,23.96,22.07,23.41,334477,0
2008-02-28,23.42,23.96,23.14,23.49,267796,0
2008-02-29,23.25,23.82,22.69,22.7,262915,0
2008-03-03,22.67,23.75,22.55,22.99,310028,0
2008-03-04,22.72,23.22,22.67,23.02,205917,0
2008-03-05,23.18,23.47,22.24,22.58,173706,0
2008-03-06,22.48,22.99,22.1,22.15,194039,0
2008-03-07,21.87,22.65,21.61,21.83,109047,0
2008-03-10,21.87,22.54,21.83,21.95,117708,0
2008-03-11,22.67,22.78,21.54,22.53,191336,0
2008-03-12,22.47,23.79,22.47,22.86,164341,0
2008-03-13,22.55,23.45,22.12,23.31,233353,0
2008-03-14,23.46,23.46,22.02,22.37,119441,0
2008-03-17,21.69,22.31,20.17,21.94,179056,0
2008-03-18,22.45,22.65,21.7,22.34,169527,0
2008-03-19,22.55,23.12,21.99,22.05,127156,0
2008-03-20,22.24,22.58,21.39,22.49,262382,0
2008-03-24,22.49,23.33,22.1,22.94,126017,0
2008-03-25,23,25.39,22.77,25.11,209837,0
2008-03-26,25.04,25.11,24.25,24.86,168749,0
2008-03-27,24.98,25.56,24.51,24.85,97630,0
2008-03-28,24.94,24.94,23.73,23.8,88137,0
2008-03-31,23.92,24.69,23.73,24.21,95245,0
2008-04-01,24.91,25.29,24.52,25.1,98245,0
2008-04-02,25.19,25.99,25.07,25.57,98223,0
2008-04-03,25.3,25.89,25.02,25.57,62718,0
2008-04-04,25.57,26.76,24.97,26.13,81264,0
2008-04-07,26.26,26.51,25.35,25.8,86565,0
2008-04-08,25.55,26.14,25.44,25.97,50170,0
2008-04-09,25.95,26.19,25.31,25.36,97979,0
2008-04-10,25.3,25.69,24.82,25.67,113821,0
2008-04-11,25.36,25.6,24.46,24.9,112740,0
2008-04-14,24.94,25.77,24.94,25.4,76064,0
2008-04-15,25.52,27.04,25.03,27.02,281913,0
2008-04-16,27.08,27.81,26.59,27.77,145487,0
2008-04-17,27.62,27.7,27.05,27.45,72195,0
2008-04-18,27.72,28.2,27.65,28.19,65866,0
2008-04-21,27.99,28.04,27.43,27.51,52430,0
2008-04-22,27.33,27.35,26.19,26.56,97659,0
2008-04-23,26.66,26.66,26.09,26.56,73742,0
2008-04-24,26.64,26.79,26.16,26.52,64797,0
2008-04-25,26.58,26.71,25.97,26.42,96856,0
2008-04-28,26.34,26.61,25.99,26.04,79392,0
2008-04-29,26.1,26.38,26,26.1,33493,0
2008-04-30,26.19,26.41,25.54,25.7,81657,0
2008-05-01,25.73,26.5,25.65,26.11,101459,0
2008-05-02,26.36,26.62,25.95,26.06,70085,0
2008-05-05,25.45,25.97,24.91,25.6,93963,0
2008-05-06,25.62,25.66,24.91,25.08,112869,0
2008-05-07,25.32,26.27,25.02,25.55,187084,0
2008-05-08,24.62,25.81,22.56,23.01,427075,0
2008-05-09,22.8,22.95,22.3,22.58,130421,0
2008-05-12,22.68,22.85,22.64,22.75,289910,0
2008-05-13,22.82,22.94,22.71,22.75,302825,0
2008-05-14,22.79,23.22,22.74,22.96,222175,0
2008-05-15,22.92,24,22.75,23.87,223297,0
2008-05-16,24.02,24.41,23.14,23.98,341584,0
2008-05-19,23.94,24.66,23.38,23.83,265923,0
2008-05-20,23.71,24.87,23.69,24.26,255804,0
2008-05-21,24.37,24.83,23.62,24.03,233409,0
2008-05-22,24.01,25,24.01,24.74,199096,0
2008-05-23,24.58,24.58,23.78,23.79,127561,0
2008-05-27,23.86,24.58,23.82,24.5,118101,0
2008-05-28,24.65,24.75,23.97,24.21,52785,0
2008-05-29,24.18,25.35,24.18,24.98,83010,0
2008-05-30,25.05,25.76,24.89,25.42,129890,0
2008-06-02,25.36,25.8,24.67,24.91,93015,0
2008-06-03,25.04,25.42,24.84,25.06,45741,0
2008-06-04,25.01,25.37,24.74,25.13,55393,0
2008-06-05,25.1,26.13,24.24,26.1,46549,0
2008-06-06,25.91,25.91,24.77,24.95,134272,0
2008-06-09,24.95,24.95,24.39,24.79,59082,0
2008-06-10,24.52,25.18,24.52,24.91,54079,0
2008-06-11,24.8,25.07,24.32,24.49,59072,0
2008-06-12,24.73,25.47,24.5,25.15,77891,0
2008-06-13,25.4,26.02,25.33,25.7,42938,0
2008-06-16,25.65,26.11,25.41,25.8,40088,0
2008-06-17,25.82,26.1,25.36,25.64,61845,0
2008-06-18,25.47,26.17,24.98,25.54,69156,0
2008-06-19,25.53,26.5,25.53,26.45,70250,0
2008-06-20,26.25,26.25,24.43,24.87,372413,0
2008-06-23,24.97,25.97,24.46,24.51,104240,0
2008-06-24,24.28,24.45,23.5,23.5,87362,0
2008-06-25,23.55,24.68,23.17,23.36,104426,0
2008-06-26,23.06,23.91,22.2,22.26,102109,0
2008-06-27,22.3,23.11,21.44,21.44,184130,0
2008-06-30,21.51,21.89,20.67,20.9,192604,0
2008-07-01,20.71,21.33,20.62,21.09,102503,0
2008-07-02,21,21.02,19.55,19.69,111903,0
2008-07-03,19.9,20.1,19.46,19.83,64096,0
2008-07-07,20.03,20.03,19.02,19.23,114562,0
2008-07-08,19.31,20.95,19.03,20.85,177038,0
2008-07-09,20.81,21,19.84,20.34,93545,0
2008-07-10,20.28,20.86,19.93,20.16,61959,0
2008-07-11,19.94,20.39,19.54,20.14,87386,0
2008-07-14,20.35,20.86,19.81,20.05,58498,0
2008-07-15,19.85,20.76,19.09,19.74,123764,0
2008-07-16,19.86,20.96,19.76,20.87,78513,0
2008-07-17,20.96,21.68,20.32,21.64,141358,0
2008-07-18,21.62,22.75,21.62,22,109492,0
2008-07-21,22.07,22.14,21.15,21.75,73583,0
2008-07-22,21.47,23.01,20.83,23.01,90213,0
2008-07-23,22.9,23.94,22.33,23.6,97184,0
2008-07-24,23.76,23.76,23.03,23.1,136802,0
2008-07-25,23.41,24.34,22.99,23.5,79687,0
2008-07-28,23.34,23.34,21.96,22.1,133656,0
2008-07-29,22.14,23.5,22.14,23.5,134621,0
2008-07-30,23.66,23.66,22.77,23.35,128663,0
2008-07-31,22.81,23.4,22.25,22.72,115953,0
2008-08-01,22.84,23.28,22.67,22.96,83272,0
2008-08-04,23.24,24.91,23.24,23.89,298872,0
2008-08-05,24.05,24.81,23.88,24.68,119267,0
2008-08-06,24.5,25.24,24.24,24.36,191276,0
2008-08-07,23.12,24.14,23.1,23.54,111971,0
2008-08-08,22.46,24.09,21.82,23.42,150482,0
2008-08-11,23.61,25.98,23.61,25.76,240694,0
2008-08-12,25.57,26.84,24.7,26.62,187175,0
2008-08-13,26.49,27.4,26.1,26.75,101098,0
2008-08-14,26.51,27.6,26.4,27.6,45503,0
2008-08-15,27.99,27.99,26.88,27.1,122176,0
2008-08-18,27.34,27.91,26.76,26.99,59302,0
2008-08-19,26.73,27.37,26.47,26.58,108144,0
2008-08-20,26.67,27.08,26.09,26.68,70359,0
2008-08-21,26.35,26.73,26.01,26.27,54364,0
2008-08-22,26.5,27.06,26.34,26.84,49535,0
2008-08-25,26.73,27,25.85,25.99,59005,0
2008-08-26,26.01,26.48,25.83,26.34,60147,0
2008-08-27,26.29,26.98,25.97,26.55,74775,0
2008-08-28,26.7,27.3,26.54,26.96,100846,0
2008-08-29,26.67,27.14,26.06,26.22,106083,0
2008-09-02,26.76,27.26,26.35,26.8,180902,0
2008-09-03,26.69,27.14,26.32,26.91,113300,0
2008-09-04,26.68,26.83,25.73,25.8,148235,0
2008-09-05,25.61,25.99,24.7,25.63,109656,0
2008-09-08,26.35,26.98,25.91,26.97,64949,0
2008-09-09,27,27.54,26.04,26.04,151118,0
2008-09-10,26.33,27.6,26.08,26.89,137398,0
2008-09-11,26.52,26.88,25.94,26.45,177991,0
2008-09-12,26.16,26.16,25.07,25.83,103038,0
2008-09-15,24.79,25.75,24.79,25.02,72349,0
2008-09-16,24.58,25.06,23.52,24.6,174177,0
2008-09-17,24.3,25,24.27,24.75,200060,0
2008-09-18,25.17,25.5,23.58,25.17,192945,0
2008-09-19,25.5,27,24.86,26.64,478994,0
2008-09-22,26.61,27.38,26.15,26.87,206557,0
2008-09-23,26.88,27,26.37,26.76,111487,0
2008-09-24,26.86,26.96,25.7,25.84,80420,0
2008-09-25,25.94,26.77,25.75,26.08,45340,0
2008-09-26,25.95,25.99,24.78,25.06,197762,0
2008-09-29,24.56,26.25,24.56,24.71,94447,0
2008-09-30,25.07,25.37,24.09,24.98,158664,0
2008-10-01,24.67,26.06,24.67,26.06,97475,0
2008-10-02,25.87,26.49,23.55,23.81,134892,0
2008-10-03,24.2,24.49,22.74,22.9,89694,0
2008-10-06,22.48,22.87,20.14,21.59,115273,0
2008-10-07,21.78,22.88,20.79,20.86,101353,0
2008-10-08,20.16,20.79,19.17,19.59,208554,0
2008-10-09,20.05,20.05,18,18,99348,0
2008-10-10,17.91,19.63,16.96,19.37,146904,0
2008-10-13,19.92,20.66,18.91,20.45,113746,0
2008-10-14,20.75,20.81,19.38,20.16,126737,0
2008-10-15,19.82,19.91,18.03,18.23,53208,0
2008-10-16,18.39,19.33,17.64,18.97,109099,0
2008-10-17,18.31,19.59,18.09,18.13,176921,0
2008-10-20,18.16,19.85,18.01,19.8,113366,0
2008-10-21,19.49,20.11,18.62,18.7,131195,0
2008-10-22,18.47,18.67,16.77,17.23,117956,0
2008-10-23,17.29,17.99,16.43,17.5,92754,0
2008-10-24,16.8,18.15,16.8,17.22,105362,0
2008-10-27,16.98,17.06,16.14,16.16,77123,0
2008-10-28,16.51,18.16,15.81,17.78,176970,0
2008-10-29,17.92,18.95,17.72,18,120694,0
2008-10-30,18.37,19.15,18.21,19.07,49102,0
2008-10-31,18.96,22.04,18.96,21.13,165637,0
2008-11-03,21.12,21.89,20.46,21.18,76318,0
2008-11-04,21.52,22.07,20,20.19,111794,0
2008-11-05,19.95,20.91,19.03,19.19,79201,0
2008-11-06,19.38,19.76,18.16,18.2,116605,0
2008-11-07,16.16,16.74,15.57,16.32,464472,0
2008-11-10,16.5,17,16.06,16.97,253745,0
2008-11-11,16.7,17.34,15.98,16.44,164979,0
2008-11-12,16.29,16.36,14.87,14.9,168147,0
2008-11-13,15.01,16.39,14.34,16.28,157595,0
2008-11-14,16.1,16.76,15.19,15.33,234125,0
2008-11-17,15.24,15.49,14.56,14.88,106064,0
2008-11-18,14.89,15.44,14.21,14.45,134190,0
2008-11-19,14.27,15.02,13.67,13.68,106648,0
2008-11-20,13.65,14.25,12.71,12.79,71633,0
2008-11-21,12.95,14.2,12.33,13.98,171677,0
2008-11-24,14.09,15.27,13.47,14.84,93321,0
2008-11-25,14.97,15.15,14.5,15.09,69962,0
2008-11-26,14.71,16.59,14.68,16.54,64448,0
2008-11-28,16.43,17,15.84,16.6,41933,0
2008-12-01,16.13,16.39,14.08,14.23,110767,0
2008-12-02,14.48,15.81,14.48,15.75,88962,0
2008-12-03,15.37,17.08,15.37,16.36,117301,0
2008-12-04,16.21,17.24,15.48,15.72,79576,0
2008-12-05,15.35,16.88,15.13,16.88,84587,0
2008-12-08,17.02,17.25,16.56,16.95,125282,0
2008-12-09,16.74,17.4,15.98,16.2,136103,0
2008-12-10,16.31,16.94,15.94,16.75,82651,0
2008-12-11,16.45,17.16,15.06,15.37,87717,0
2008-12-12,14.93,15.99,14.77,15.94,131296,0
2008-12-15,15.95,16.3,14.04,14.43,123900,0
2008-12-16,14.72,15.28,14.47,14.95,134414,0
2008-12-17,14.77,15,14.21,14.75,145231,0
2008-12-18,14.84,15.81,14.72,15.31,198109,0
2008-12-19,15.79,16.08,15.24,15.58,129774,0
2008-12-22,15.59,15.89,14.73,15.17,84466,0
2008-12-23,15.28,15.59,14.91,15.21,81230,0
2008-12-24,15.24,15.48,15.05,15.05,23719,0
2008-12-26,15.09,15.54,14.61,15.43,41436,0
2008-12-29,15.46,15.46,14.3,14.5,113912,0
2008-12-30,14.56,15.97,14.18,15.92,161105,0
2008-12-31,15.94,16.82,15.84,16.22,237553,0
2009-01-02,16.25,17.08,16.25,16.97,97786,0
2009-01-05,17.01,17.08,16.12,16.53,71801,0
2009-01-06,16.81,17.02,16.15,16.53,119482,0
2009-01-07,16.16,16.62,15.71,16.2,55428,0
2009-01-08,15.93,16.36,15.48,16,58172,0
2009-01-09,15.95,16.74,15.31,15.31,84113,0
2009-01-12,15.33,15.72,14.8,14.82,85169,0
2009-01-13,14.85,15.09,14.55,14.76,75896,0
2009-01-14,14.59,14.61,13.43,13.63,77427,0
2009-01-15,13.65,14.3,13.22,14.27,49482,0
2009-01-16,14.42,14.7,13.78,14.69,80813,0
2009-01-20,14.44,14.44,13.64,13.67,92184,0
2009-01-21,13.83,14.06,13.46,13.8,79860,0
2009-01-22,13.63,13.64,12.48,12.59,90518,0
2009-01-23,12.3,12.5,11.89,11.98,121378,0
2009-01-26,11.9,13.08,11.9,12.58,69584,0
2009-01-27,12.59,12.9,12.25,12.68,46424,0
2009-01-28,12.96,13.02,12.43,12.66,72480,0
2009-01-29,12.54,12.66,11.76,11.77,65509,0
2009-01-30,11.87,12,11.23,11.28,57534,0
2009-02-02,11.13,11.5,11.03,11.42,71384,0
2009-02-03,11.51,11.51,10.85,11.01,116801,0
2009-02-04,11.01,11.66,11.01,11.46,59422,0
2009-02-05,11.38,11.8,11.15,11.43,92902,0
2009-02-06,11.71,13,11.57,12.51,75667,0
2009-02-09,12.42,12.54,12.15,12.39,63188,0
2009-02-10,12.34,12.57,11.67,11.72,72908,0
2009-02-11,11.75,12.37,11.51,12.05,55065,0
2009-02-12,11.87,12.44,11.54,12.4,57602,0
2009-02-13,12.37,12.76,12,12.37,44966,0
2009-02-17,11.98,12.19,11.84,12,63380,0
2009-02-18,12.07,13.5,11.73,13.07,115053,0
2009-02-19,13.28,13.5,13.04,13.36,83538,0
2009-02-20,13.14,15.15,13.14,14.92,160337,0
2009-02-23,15.01,15.43,14.39,14.5,208207,0
2009-02-24,14.7,17,14.7,16.58,144799,0
2009-02-25,16.4,16.4,15.11,15.79,217791,0
2009-02-26,15.98,16.65,15.18,15.86,63702,0
2009-02-27,15.56,16.42,15.56,15.57,82803,0
2009-03-02,15.26,16.3,14.99,15.58,103589,0
2009-03-03,15.75,15.75,14.33,14.54,133842,0
2009-03-04,14.86,15.64,14.76,15.43,105090,0
2009-03-05,15.09,15.63,14.61,14.88,69357,0
2009-03-06,15.02,15.79,14.51,15.75,73277,0
2009-03-09,15.53,16.3,15.45,15.72,101925,0
2009-03-10,16.01,17.09,15.41,16.8,98960,0
2009-03-11,16.91,16.91,15.98,16.32,58248,0
2009-03-12,16.19,17.25,15.93,17.01,82944,0
2009-03-13,17.09,17.46,16.54,16.91,54478,0
2009-03-16,17.13,17.2,15.93,16.12,83151,0
2009-03-17,16.16,17.15,15.75,17.15,76543,0
2009-03-18,17.15,17.7,16.69,17.5,79000,0
2009-03-19,17.7,17.8,16.85,17.18,93508,0
2009-03-20,17.37,17.58,16.44,16.58,74155,0
2009-03-23,17.01,18.36,16.82,18.32,80366,0
2009-03-24,17.95,18.49,17.7,17.78,52793,0
2009-03-25,17.88,19.07,17.65,19.07,67000,0
2009-03-26,19.32,19.78,19.04,19.63,63540,0
2009-03-27,19.16,19.8,18.65,18.72,39842,0
2009-03-30,18.16,18.17,17.09,17.78,40154,0
2009-03-31,17.96,18.55,17.13,18.1,86437,0
2009-04-01,17.81,18.63,17.27,18.48,36341,0
2009-04-02,18.96,19.99,18.88,19.19,81884,0
2009-04-03,19.24,19.49,18.86,19.12,32308,0
2009-04-06,18.91,19.12,17.81,18.98,40102,0
2009-04-07,18.64,19.25,18.48,18.71,52904,0
2009-04-08,18.91,19.26,17.91,18.72,63777,0
2009-04-09,19.21,19.8,18.5,19.1,115067,0
2009-04-13,18.91,19.35,18.37,18.56,45931,0
2009-04-14,18.3,18.43,17.75,17.9,39101,0
2009-04-15,17.82,18.1,17.51,17.68,72607,0
2009-04-16,17.95,17.97,17.3,17.55,71426,0
2009-04-17,17.65,19.1,17.65,18.98,66009,0
2009-04-20,18.6,18.65,17.88,17.94,50691,0
2009-04-21,17.88,19.01,17.88,18.97,78917,0
2009-04-22,18.61,19.04,18.13,18.45,63035,0
2009-04-23,18.52,18.91,17.88,18.1,83672,0
2009-04-24,18.97,18.98,18.34,18.6,79645,0
2009-04-27,18.16,18.68,17.79,18.06,68508,0
2009-04-28,17.93,18.88,17.7,18.43,32809,0
2009-04-29,18.65,19.22,18.28,18.88,61142,0
2009-04-30,19,19,18.49,18.74,54871,0
2009-05-01,18.64,19.02,18.41,18.58,162842,0
2009-05-04,18.82,19.49,18.8,19.49,30854,0
2009-05-05,19.31,19.81,18.24,19.41,72669,0
2009-05-06,19.64,20.11,18.97,19.98,62260,0
2009-05-07,20.3,21.95,20.3,21.7,210633,0
2009-05-08,22.04,22.41,21.51,22.26,119057,0
2009-05-11,21.85,22.5,21.76,21.89,54754,0
2009-05-12,21.92,21.99,21,21.2,57288,0
2009-05-13,20.84,21.22,19.92,19.94,88522,0
2009-05-14,20.09,20.58,19.52,19.98,76156,0
2009-05-15,19.98,20.31,19.83,20.09,55110,0
2009-05-18,20.29,20.51,20,20.33,51121,0
2009-05-19,20.09,20.62,19.77,20.16,83740,0
2009-05-20,20.26,20.77,20.07,20.14,39470,0
2009-05-21,19.82,20.11,19.56,19.99,45583,0
2009-05-22,20.06,20.24,19.68,19.7,49096,0
2009-05-26,19.5,20.57,19.5,20.49,84689,0
2009-05-27,20.29,20.37,19.71,19.75,70344,0
2009-05-28,19.86,20.22,18.17,18.92,102534,0
2009-05-29,19.04,19.69,18.67,19.62,74134,0
2009-06-01,20.05,20.94,19.91,20.86,109212,0
2009-06-02,20.82,20.89,19.77,20.43,148620,0
2009-06-03,20.35,20.58,20,20.4,52340,0
2009-06-04,20.58,21.13,20.3,21.05,48262,0
2009-06-05,21.18,21.48,20.48,21.21,33716,0
2009-06-08,20.91,21.65,20.56,21,29367,0
2009-06-09,21.05,21.2,20.86,21,44566,0
2009-06-10,21.07,21.07,19.79,20.14,51412,0
2009-06-11,20.26,21.13,20.26,20.49,21908,0
2009-06-12,20.26,20.78,19.44,20.68,42616,0
2009-06-15,20.21,20.35,19.5,19.64,55088,0
2009-06-16,19.97,20.21,18.94,19.45,63718,0
2009-06-17,19.52,20.28,19.17,19.96,43117,0
2009-06-18,19.73,19.74,18.94,19.03,73185,0
2009-06-19,19.39,19.79,18.49,19.75,145591,0
2009-06-22,19.67,19.97,18.02,18.74,102006,0
2009-06-23,18.87,18.87,17.42,18.72,67533,0
2009-06-24,18.83,19.49,18.3,18.83,87100,0
2009-06-25,18.74,19.17,17.99,19.1,39169,0
2009-06-26,19.05,19.05,17.78,18.83,176351,0
2009-06-29,18.84,19.69,18.35,19.27,63054,0
2009-06-30,19.13,21.12,19.05,20.17,102951,0
2009-07-01,20.42,20.99,20.42,20.76,65503,0
2009-07-02,20.43,20.43,19.2,19.76,69670,0
2009-07-06,19.74,19.87,18.87,19.66,57636,0
2009-07-07,19.72,20.12,19.1,19.37,64655,0
2009-07-08,19.51,19.66,18.38,19.41,34948,0
2009-07-09,19.53,19.84,18.53,18.54,50679,0
2009-07-10,18.49,18.83,17.92,18.35,25996,0
2009-07-13,18.27,19.65,18.15,19.43,48175,0
2009-07-14,19.36,19.43,18.3,19.14,31224,0
2009-07-15,19.35,19.77,18.43,19.77,50232,0
2009-07-16,19.61,20.58,19.45,20.18,30239,0
2009-07-17,20.28,20.28,18.66,19.5,51395,0
2009-07-20,19.54,20.18,18.9,19.91,30703,0
2009-07-21,20.08,20.08,19,19.76,46928,0
2009-07-22,19.6,20.81,19.57,20.42,47805,0
2009-07-23,20.31,21.97,20.31,20.77,83379,0
2009-07-24,20.54,21.85,20.54,21.07,47127,0
2009-07-27,20.81,21.2,20.34,20.65,39950,0
2009-07-28,20.45,20.94,20.13,20.35,31642,0
2009-07-29,20.57,21,20.55,20.84,22336,0
2009-07-30,21.04,21.99,20.51,21.45,38263,0
2009-07-31,21.3,21.67,20.39,21.11,46151,0
2009-08-03,21.23,21.99,20.45,21.84,63040,0
2009-08-04,21.62,22.12,21.6,22.01,30849,0
2009-08-05,21.87,21.87,20.8,21.19,28176,0
2009-08-06,21.24,21.75,21.24,21.6,36476,0
2009-08-07,19.23,20.93,19.23,20.37,70463,0
2009-08-10,20.2,21.08,19.29,19.51,56428,0
2009-08-11,19.3,19.97,19.3,19.53,89569,0
2009-08-12,19.99,19.99,19.05,19.42,66365,0
2009-08-13,19.59,19.98,19.21,19.6,41800,0
2009-08-14,19.54,19.61,18.62,19.16,44028,0
2009-08-17,18.78,19.46,18.34,19.1,59740,0
2009-08-18,19.26,19.62,18.99,19.4,47134,0
2009-08-19,19.21,19.9,18.52,19.79,31569,0
2009-08-20,19.68,19.75,19.13,19.66,35192,0
2009-08-21,19.8,19.89,19.3,19.79,63991,0
2009-08-24,19.8,20,19.68,19.97,64708,0
2009-08-25,19.97,20,19.1,19.97,59096,0
2009-08-26,19.85,19.89,19.41,19.71,45793,0
2009-08-27,19.58,19.87,19.24,19.4,27291,0
2009-08-28,19.79,19.79,19.09,19.34,36307,0
2009-08-31,19.16,19.45,18.75,18.82,64434,0
2009-09-01,18.75,18.93,17.85,17.91,82657,0
2009-09-02,18.03,18.03,16.99,17.05,109945,0
2009-09-03,17.22,17.75,17.2,17.42,92533,0
2009-09-04,17.47,17.78,17.03,17.26,121362,0
2009-09-08,17.7,17.74,17.01,17.05,96520,0
2009-09-09,17.13,18.89,17.13,18.51,115451,0
2009-09-10,19.37,21.41,19.33,20.79,240302,0
2009-09-11,20.76,21.03,20.13,20.23,44462,0
2009-09-14,20.14,20.82,20.13,20.61,35355,0
2009-09-15,20.51,20.6,19.25,19.87,81186,0
2009-09-16,19.83,20.32,19.75,20.19,39512,0
2009-09-17,20.1,20.24,19.86,20.09,15104,0
2009-09-18,20.15,20.61,19.4,20.51,86728,0
2009-09-21,20.25,20.54,20.11,20.27,22433,0
2009-09-22,20.48,20.5,20.1,20.37,21429,0
2009-09-23,21.08,21.1,20.5,20.59,93167,0
2009-09-24,20.78,20.98,20.41,20.42,58179,0
2009-09-25,20.41,20.83,20.28,20.43,61422,0
2009-09-28,20.74,21.19,20.61,20.97,47694,0
2009-09-29,21.1,21.19,20.88,20.9,61144,0
2009-09-30,21.02,21.02,20.29,20.42,59188,0
2009-10-01,20.42,21,19.85,19.93,70969,0
2009-10-02,19.8,20.65,19.8,20.15,55160,0
2009-10-05,20.31,20.65,20.17,20.53,33107,0
2009-10-06,20.72,21.24,20.46,20.79,56379,0
2009-10-07,20.77,20.99,20.2,20.41,36174,0
2009-10-08,20.62,20.97,20.35,20.74,125969,0
2009-10-09,20.79,20.98,20.34,20.49,110627,0
2009-10-12,20.87,21.4,20.5,20.7,74165,0
2009-10-13,20.74,20.82,20.35,20.5,72881,0
2009-10-14,20.75,21.35,20.62,21.07,110923,0
2009-10-15,20.9,22.27,20.88,21.58,111650,0
2009-10-16,21.52,21.65,21.07,21.42,37773,0
2009-10-19,21.27,21.89,21.14,21.74,31779,0
2009-10-20,21.8,21.8,21.25,21.28,25814,0
2009-10-21,21.29,22.04,20.86,20.94,46899,0
2009-10-22,21,21.76,20.39,21.74,51199,0
2009-10-23,21.62,21.62,20.8,20.9,65498,0
2009-10-26,20.98,21.29,20.97,21.07,112239,0
2009-10-27,21.09,21.1,20.8,20.95,55291,0
2009-10-28,20.85,21.06,20.59,20.75,64856,0
2009-10-29,20.85,21.07,20.39,20.56,41210,0
2009-10-30,20.46,20.84,20.26,20.6,80504,0
2009-11-02,20.63,21.03,20.46,20.64,33634,0
2009-11-03,20.54,20.8,20.08,20.7,82691,0
2009-11-04,20.75,20.9,20.03,20.07,39081,0
2009-11-05,20.31,21.49,20.11,21.17,75475,0
2009-11-06,20.88,23,20.15,22.83,110915,0
2009-11-09,22.95,23.5,22.71,23.49,56149,0
2009-11-10,23.19,23.2,22.51,23.08,69915,0
2009-11-11,23.21,23.5,22.9,23.06,35218,0
2009-11-12,23.09,23.29,22.78,22.9,44612,0
2009-11-13,23.05,23.48,22.64,23.05,54108,0
2009-11-16,23.16,23.49,22.94,23.18,50548,0
2009-11-17,22.96,23.24,22.29,22.4,126215,0
2009-11-18,22.35,22.75,22.16,22.56,70600,0
2009-11-19,22.39,22.65,21.98,22.28,66482,0
2009-11-20,22.11,22.48,21.87,22.19,26773,0
2009-11-23,22.49,23,22.44,22.94,199308,0
2009-11-24,22.89,22.96,22.47,22.78,107455,0
2009-11-25,22.81,22.81,22.26,22.26,29381,0
2009-11-27,21.72,22.19,21.51,21.85,22021,0
2009-11-30,21.85,21.85,20.7,21.51,80236,0
2009-12-01,21.75,21.91,21.43,21.45,47267,0
2009-12-02,21.37,21.49,20.88,21.13,81783,0
2009-12-03,21.26,21.7,20.63,20.74,38500,0
2009-12-04,21.18,21.28,21,21.28,64338,0
2009-12-07,21.3,21.69,21.28,21.58,57044,0
2009-12-08,21.54,22.15,21.35,21.62,50982,0
2009-12-09,21.7,22.37,21.11,22.36,114695,0
2009-12-10,22.39,23.16,22.19,23.05,83454,0
2009-12-11,23.1,23.69,23.04,23.35,88218,0
2009-12-14,23.42,23.59,23.07,23.46,37493,0
2009-12-15,23.33,23.96,23.12,23.12,66980,0
2009-12-16,23.32,23.41,22.97,23.08,41159,0
2009-12-17,23.01,23.65,23.01,23.53,59201,0
2009-12-18,23.63,23.63,22.91,23.19,219268,0
2009-12-21,23.19,23.5,23.06,23.2,60735,0
2009-12-22,23.27,23.39,22.63,22.93,59893,0
2009-12-23,22.93,23.71,22.9,23.19,22154,0
2009-12-24,23.25,23.25,23.09,23.21,6327,0
2009-12-28,23.21,23.55,23.05,23.49,16720,0
2009-12-29,23.47,24.05,23.22,23.98,51363,0
2009-12-30,23.82,23.93,23.44,23.79,24525,0
2009-12-31,23.71,24.07,23.2,23.22,30265,0
2010-01-04,23.53,23.93,23.44,23.84,42417,0
2010-01-05,23.84,23.98,23.2,23.74,67564,0
2010-01-06,23.65,23.72,23.32,23.54,54244,0
2010-01-07,23.54,23.66,23.24,23.53,63811,0
2010-01-08,23.39,24.09,23.16,24.08,57234,0
2010-01-11,24.75,25.26,24.53,25.16,91275,0
2010-01-12,24.97,26.05,24.97,25.78,57586,0
2010-01-13,25.94,26.5,25.94,26.37,58386,0
2010-01-14,26.22,26.36,25.73,25.82,28752,0
2010-01-15,25.95,26.13,24.57,25.21,55473,0
2010-01-19,25.39,26.55,25.39,25.9,80006,0
2010-01-20,25.62,25.71,25.02,25.11,93218,0
2010-01-21,25.22,25.52,24.64,24.8,47406,0
2010-01-22,24.8,25.31,24.66,25.07,62251,0
2010-01-25,25.18,25.18,24.64,24.85,71762,0
2010-01-26,24.85,25.5,24.49,24.76,73892,0
2010-01-27,24.59,25,24.59,24.82,29280,0
2010-01-28,24.94,25.03,24.01,24.1,59085,0
2010-01-29,24.25,25.14,23.77,23.77,97576,0
2010-02-01,23.98,24.44,23.6,23.92,29219,0
2010-02-02,23.86,24.35,23.5,24.07,56322,0
2010-02-03,23.99,24.12,23.35,23.88,26793,0
2010-02-04,23.76,24.27,23.2,23.2,37311,0
2010-02-05,23.52,23.52,22.85,23.27,64009,0
2010-02-08,23.32,23.32,22.74,22.74,41031,0
2010-02-09,23.04,23.25,22.61,23.2,24182,0
2010-02-10,23.05,23.05,22.45,22.8,24795,0
2010-02-11,22.8,23.06,22.75,22.99,23010,0
2010-02-12,22.82,23.16,22.75,22.77,40140,0
2010-02-16,22.87,23.44,22.87,23.42,34320,0
2010-02-17,23.56,23.77,23.26,23.44,20133,0
2010-02-18,23.21,24.47,23.13,24.28,42243,0
2010-02-19,21.85,22.29,20.25,21.6,489100,0
2010-02-22,21.71,22,21.3,21.78,183310,0
2010-02-23,21.8,22.37,21.24,22.05,73303,0
2010-02-24,22.18,22.3,22,22.13,46728,0
2010-02-25,21.82,22.95,21.82,22.58,60847,0
2010-02-26,22.63,22.99,22.01,22.59,54307,0
2010-03-01,22.77,23.47,22.54,23.45,50034,0
2010-03-02,23.55,23.61,23.08,23.45,75529,0
2010-03-03,23.55,23.67,22.77,22.81,84232,0
2010-03-04,22.97,23,22.41,22.79,17712,0
2010-03-05,22.83,23.25,22.64,23.15,58797,0
2010-03-08,23.08,23.22,22.58,22.98,35680,0
2010-03-09,22.84,23.14,22.67,22.93,30348,0
2010-03-10,22.86,23.17,22.79,23.03,102283,0
2010-03-11,22.98,23.41,22.75,22.84,56894,0
2010-03-12,22.84,23.34,21.89,22.3,92861,0
2010-03-15,22.21,22.89,22.2,22.83,37669,0
2010-03-16,22.95,23.17,22.71,22.95,84014,0
2010-03-17,22.93,23.25,22.77,23.18,22391,0
2010-03-18,23.24,23.38,22.99,23.25,25478,0
2010-03-19,23.41,23.41,22.88,23.32,84533,0
2010-03-22,23.11,23.93,23.03,23.7,108931,0
2010-03-23,23.78,23.93,23.51,23.66,46329,0
2010-03-24,23.55,23.58,22.99,23.05,25271,0
2010-03-25,23.11,23.83,22.86,22.94,47135,0
2010-03-26,23.07,23.51,22.33,22.5,55767,0
2010-03-29,22.62,22.89,22.32,22.47,19905,0
2010-03-30,22.56,22.79,22.34,22.49,30627,0
2010-03-31,22.35,22.78,22.31,22.34,43435,0
2010-04-01,22.34,22.65,21.76,22.32,41650,0
2010-04-05,22.45,22.9,22.4,22.8,33511,0
2010-04-06,22.59,23.52,22.59,23.3,21092,0
2010-04-07,23.25,23.9,23.16,23.28,43895,0
2010-04-08,23.25,23.55,22.96,23.02,38422,0
2010-04-09,22.93,22.95,22.49,22.52,58387,0
2010-04-12,22.59,23.06,22.59,22.73,26680,0
2010-04-13,22.67,22.95,22.46,22.83,26282,0
2010-04-14,22.93,23.06,22.69,22.91,69131,0
2010-04-15,22.82,22.96,22.79,22.84,38895,0
2010-04-16,22.86,23.03,22.59,22.76,61427,0
2010-04-19,22.62,22.85,22.48,22.55,58489,0
2010-04-20,22.65,22.82,22.38,22.55,31477,0
2010-04-21,22.65,22.69,22.5,22.6,38259,0
2010-04-22,22.36,22.53,22.21,22.5,31896,0
2010-04-23,22.29,22.63,22.13,22.55,132634,0
2010-04-26,22.52,22.71,22.38,22.42,41765,0
2010-04-27,22.4,22.59,21.81,21.86,46099,0
2010-04-28,21.95,22.28,21.9,21.94,52764,0
2010-04-29,22,22.29,21.9,22.1,113173,0
2010-04-30,22,22.22,21.22,21.22,72542,0
2010-05-03,21.33,22.12,21.06,21.94,70040,0
2010-05-04,21.62,21.79,21.37,21.4,44300,0
2010-05-05,21.18,21.75,20.76,20.77,37961,0
2010-05-06,20.7,21.08,19.73,20.53,63428,0
2010-05-07,20.12,21.28,19.84,20.43,85454,0
2010-05-10,20.86,21.53,20.66,21.44,98811,0
2010-05-11,21.2,22,21.2,21.68,61650,0
2010-05-12,21.72,22.44,21.42,22,70615,0
2010-05-13,22.01,22.01,21.62,21.85,45971,0
2010-05-14,21.72,21.92,20.98,21.92,45519,0
2010-05-17,21.85,22.21,20.91,22.18,47533,0
2010-05-18,22.32,22.32,21.13,21.23,43491,0
2010-05-19,21.07,21.33,20.75,20.96,33530,0
2010-05-20,20.52,20.76,19.9,20.04,78237,0
2010-05-21,19.76,20.51,19.62,20.08,91400,0
2010-05-24,19.97,19.99,18.45,18.53,152787,0
2010-05-25,18.31,18.64,18,18.45,70725,0
2010-05-26,18.51,19.56,18.36,18.67,135181,0
2010-05-27,19.06,19.77,19.06,19.57,95542,0
2010-05-28,19.57,20.15,19.38,19.52,62334,0
2010-06-01,19.42,19.98,18.88,18.89,90820,0
2010-06-02,18.93,20.22,18.93,20.21,98542,0
2010-06-03,20.09,20.51,19.34,19.76,118961,0
2010-06-04,19.49,19.59,18.81,18.85,91892,0
2010-06-07,19.02,19.02,18.2,18.22,80771,0
2010-06-08,18.14,18.59,17.48,18.08,102061,0
2010-06-09,18.28,18.65,17.86,17.9,51332,0
2010-06-10,18.11,19.04,18.07,18.99,66825,0
2010-06-11,18.79,19.4,18.77,19.17,45954,0
2010-06-14,19.38,19.84,19.1,19.36,55936,0
2010-06-15,19.59,19.72,19.35,19.6,84814,0
2010-06-16,19.51,19.61,19.25,19.3,30703,0
2010-06-17,19.46,19.46,18.74,18.98,38567,0
2010-06-18,19.1,19.13,18.59,18.75,71651,0
2010-06-21,19,19.18,18.4,18.4,70473,0
2010-06-22,18.51,18.91,17.43,17.49,143636,0
2010-06-23,17.52,17.75,17.27,17.34,39255,0
2010-06-24,17.22,17.3,16.9,16.92,43198,0
2010-06-25,16.95,18.48,16.95,18.26,369347,0
2010-06-28,18.01,18.53,17.35,17.46,92203,0
2010-06-29,17.25,17.3,16.49,16.66,56263,0
2010-06-30,16.61,17.73,16.61,16.63,76678,0
2010-07-01,16.64,16.94,16.11,16.73,55800,0
2010-07-02,16.89,16.89,16.25,16.41,62129,0
2010-07-06,16.56,16.73,16.49,16.51,80102,0
2010-07-07,16.62,16.95,16.5,16.89,50070,0
2010-07-08,17.08,17.35,16.57,16.88,45455,0
2010-07-09,16.9,17.39,16.58,17.34,40029,0
2010-07-12,17.24,17.6,16.87,17.19,53900,0
2010-07-13,17.32,18.29,17.14,18.26,51588,0
2010-07-14,18.14,18.41,18.09,18.21,22450,0
2010-07-15,18.2,18.25,17.83,17.99,25165,0
2010-07-16,17.78,17.78,16.65,16.67,43915,0
2010-07-19,16.71,17.17,16.5,17.16,37300,0
2010-07-20,16.93,17.6,16.92,17.6,36442,0
2010-07-21,17.75,17.75,16.78,16.83,41585,0
2010-07-22,17.1,17.6,17.06,17.57,56996,0
2010-07-23,17.45,18.21,17.35,18.11,51241,0
2010-07-26,18.22,18.68,17.87,18.67,47514,0
2010-07-27,18.79,18.79,18.2,18.48,41728,0
2010-07-28,18.47,18.57,18.1,18.18,52013,0
2010-07-29,18.38,18.58,17.2,17.93,64200,0
2010-07-30,17.65,17.83,17.45,17.56,31907,0
2010-08-02,17.78,17.84,17.03,17.58,79932,0
2010-08-03,17.55,17.66,17.14,17.16,41128,0
2010-08-04,17.22,17.66,17.06,17.43,46065,0
2010-08-05,17.31,17.31,16.69,16.83,44476,0
2010-08-06,16.01,18.78,15.75,18.38,140480,0
2010-08-09,18.45,18.94,18.02,18.47,94539,0
2010-08-10,18.22,18.53,18.04,18.24,77618,0
2010-08-11,17.92,18.25,17.86,17.94,82075,0
2010-08-12,17.85,18.29,17.77,18.14,73694,0
2010-08-13,18.03,18.19,17.76,17.78,49645,0
2010-08-16,17.75,18.22,17.75,18.21,37080,0
2010-08-17,18.31,18.34,18.04,18.07,58907,0
2010-08-18,18.06,18.5,17.92,17.96,44770,0
2010-08-19,17.91,18.12,17.74,17.77,51719,0
2010-08-20,17.67,18.32,17.58,17.96,96912,0
2010-08-23,18,18.1,17.48,17.55,35086,0
2010-08-24,17.37,17.69,17.37,17.44,69778,0
2010-08-25,17.33,17.61,17.29,17.5,79584,0
2010-08-26,17.52,17.7,17.33,17.35,21413,0
2010-08-27,17.59,18.05,17.25,17.99,60036,0
2010-08-30,18.38,19.15,18.38,18.58,75932,0
2010-08-31,18.58,19.45,18.12,19.13,83421,0
2010-09-01,19.49,19.98,19.26,19.95,85239,0
2010-09-02,19.83,20.28,19.82,20.19,52536,0
2010-09-03,20.42,20.64,20.21,20.33,38185,0
2010-09-07,20.32,20.37,19.91,19.97,39776,0
2010-09-08,20.08,20.28,19.9,20.09,24124,0
2010-09-09,20.41,20.41,19.5,19.98,29814,0
2010-09-10,19.98,20.08,19.59,19.6,21593,0
2010-09-13,19.84,20.6,19.53,20.48,37459,0
2010-09-14,20.36,20.56,19.84,19.86,26525,0
2010-09-15,19.72,20.26,19.72,20.15,27264,0
2010-09-16,20.06,20.2,19.86,19.99,22542,0
2010-09-17,20.3,20.57,19.99,20.13,86680,0
2010-09-20,20.15,20.76,20.04,20.57,91683,0
2010-09-21,20.67,20.93,20.64,20.78,48226,0
2010-09-22,20.64,20.86,20.37,20.46,50370,0
2010-09-23,20.26,20.45,20.08,20.14,59507,0
2010-09-24,20.44,20.52,20.32,20.4,52853,0
2010-09-27,20.46,20.49,20.35,20.4,65566,0
2010-09-28,20.4,20.46,20,20.22,120536,0
2010-09-29,20.24,20.68,20.18,20.59,82893,0
2010-09-30,20.68,20.89,20.5,20.85,34201,0
2010-10-01,21.06,21.06,20.37,20.47,44684,0
2010-10-04,20.47,20.6,20.04,20.16,31346,0
2010-10-05,20.5,20.99,20.5,20.92,58162,0
2010-10-06,20.82,20.95,20.66,20.76,61542,0
2010-10-07,20.95,20.95,20.6,20.77,71378,0
2010-10-08,20.82,20.95,20.61,20.75,52349,0
2010-10-11,20.67,20.96,20.27,20.49,80557,0
2010-10-12,20.38,20.55,20.12,20.5,24911,0
2010-10-13,20.63,21.59,20.5,21.49,108951,0
2010-10-14,21.4,21.79,21.4,21.79,28835,0
2010-10-15,22,22.28,21.12,21.21,73924,0
2010-10-18,21.28,21.63,20.96,21.54,69538,0
2010-10-19,21.19,21.7,21.12,21.39,38088,0
2010-10-20,21.56,21.81,21.32,21.37,41442,0
2010-10-21,21.53,21.64,20.71,20.92,50163,0
2010-10-22,20.97,21.06,20.9,21.02,19396,0
2010-10-25,21.06,21.41,20.65,21.14,62782,0
2010-10-26,20.97,21.22,20.78,20.92,43365,0
2010-10-27,20.8,21,20.65,20.94,63206,0
2010-10-28,20.93,21,20.65,20.85,37272,0
2010-10-29,20.88,21.35,20.75,21.06,45809,0
2010-11-01,21.3,21.34,20.7,21.07,37566,0
2010-11-02,21.23,21.23,20.7,20.93,72499,0
2010-11-03,20.9,21.14,20.66,20.83,56521,0
2010-11-04,21.03,21.25,20.89,21.24,67200,0
2010-11-05,25,28.25,24.54,27.87,286693,0
2010-11-08,27.78,27.8,26.45,26.97,180404,0
2010-11-09,26.93,26.93,25.65,25.88,133738,0
2010-11-10,25.9,27.01,25.39,27.01,101469,0
2010-11-11,27,27.16,26.18,26.93,97560,0
2010-11-12,26.58,27.02,26.25,26.26,72541,0
2010-11-15,26.49,26.6,25.8,26.15,57868,0
2010-11-16,26.04,26.63,25.67,26.18,78808,0
2010-11-17,26.25,27.45,26.11,27.16,211085,0
2010-11-18,27.48,27.68,26.96,27,76246,0
2010-11-19,27,27.18,26.21,27.01,55098,0
2010-11-22,26.83,28.2,26.83,28.16,76414,0
2010-11-23,27.87,28.33,27.55,27.99,136953,0
2010-11-24,28,28.48,27.75,28.48,61218,0
2010-11-26,28.23,28.37,27.73,27.92,16109,0
2010-11-29,27.67,28.04,27.25,27.8,45639,0
2010-11-30,27.49,27.83,27.05,27.48,81097,0
2010-12-01,27.97,28.09,27.16,27.34,57125,0
2010-12-02,27.43,28.01,27.17,27.91,42115,0
2010-12-03,27.83,28.5,27.68,28.36,35845,0
2010-12-06,28.25,28.76,27.94,28.66,29513,0
2010-12-07,28.97,28.97,28.37,28.65,41259,0
2010-12-08,28.71,28.71,28.27,28.37,28227,0
2010-12-09,28.61,28.7,28.17,28.57,28082,0
2010-12-10,28.69,29.42,28.16,29.12,51757,0
2010-12-13,29.2,29.59,28.9,29.36,25718,0
2010-12-14,29.52,29.61,29.2,29.4,39463,0
2010-12-15,29.28,29.48,27.7,28.15,90699,0
2010-12-16,28.15,29.1,28.03,28.9,51327,0
2010-12-17,28.9,29.03,28.41,29,47998,0
2010-12-20,29.09,29.09,28.23,28.35,27111,0
2010-12-21,28.56,29.09,28.19,28.81,30998,0
2010-12-22,28.89,29.26,28.31,28.55,25857,0
2010-12-23,28.46,29.26,28.38,29.09,25707,0
2010-12-27,29.08,29.61,28.83,29.55,18817,0
2010-12-28,29.53,29.59,28.21,28.4,35752,0
2010-12-29,29.38,29.38,27.89,27.95,13767,0
2010-12-30,28.11,30.1,28,29.82,56017,0
2010-12-31,29.56,29.83,28.33,28.37,31721,0
2011-01-03,28.99,29.43,28.59,28.9,41097,0
2011-01-04,29.11,29.45,28.43,29.02,35324,0
2011-01-05,29.03,29.03,28.48,28.75,24543,0
2011-01-06,28.69,28.69,27.81,28.03,29748,0
2011-01-07,28.16,28.16,26.56,27.08,46741,0
2011-01-10,26.82,27.1,25.91,27.06,93993,0
2011-01-11,27.1,27.54,26.81,27.12,20903,0
2011-01-12,27.46,28,26.92,27.09,46493,0
2011-01-13,27.16,27.37,26.51,26.79,23929,0
2011-01-14,26.88,27.25,25.53,26.07,81173,0
2011-01-18,25.82,26.2,25.59,25.93,32749,0
2011-01-19,25.75,26.56,25.11,26.04,163182,0
2011-01-20,25.87,26.98,25.87,26.53,75959,0
2011-01-21,26.81,27.28,26.46,26.85,45656,0
2011-01-24,26.87,27.46,26.87,27.08,44443,0
2011-01-25,26.91,26.98,26.05,26.31,33255,0
2011-01-26,26.29,28.15,26.29,27.72,70202,0
2011-01-27,27.69,27.69,26.48,27.3,161477,0
2011-01-28,27.25,27.77,26.59,26.78,44793,0
2011-01-31,27.15,27.15,26.28,26.33,47212,0
2011-02-01,26.49,27.12,26.36,27.01,32050,0
2011-02-02,26.83,27.26,26.75,27.16,66193,0
2011-02-03,27.17,27.25,26.47,26.76,34375,0
2011-02-04,26.61,26.85,26.46,26.61,51099,0
2011-02-07,26.57,27.35,26.51,26.69,16529,0
2011-02-08,26.58,26.86,26.28,26.51,33155,0
2011-02-09,26.35,26.56,25.98,26.24,18290,0
2011-02-10,26.11,26.2,25.48,26,41802,0
2011-02-11,25.85,26.64,25.63,26.56,44753,0
2011-02-14,26.6,26.73,26.33,26.42,10326,0
2011-02-15,26.54,26.54,25.48,25.57,71057,0
2011-02-16,25.71,25.93,25.56,25.78,26030,0
2011-02-18,26.1,26.76,26.04,26.53,27944,0
2011-02-22,26.13,26.81,25.95,26.3,53955,0
2011-02-23,26.19,26.5,25.87,26.3,40457,0
2011-02-24,26.47,27.82,26.31,27.48,62497,0
2011-02-25,26.02,28.77,25.99,28.42,204494,0
2011-02-28,28.34,28.5,26.91,27.25,89635,0
2011-03-01,27.46,27.49,26.75,27.03,149717,0
2011-03-02,27.19,27.46,26.69,27.25,38672,0
2011-03-03,27.59,28.57,27.38,27.99,30739,0
2011-03-04,27.93,27.93,26.89,27.37,123487,0
2011-03-07,27.31,27.42,25.99,27.01,75301,0
2011-03-08,26.88,28.38,26.88,28.18,68575,0
2011-03-09,28,28.33,27.46,27.49,26099,0
2011-03-10,27.07,27.33,26.44,26.51,99934,0
2011-03-11,26.38,26.74,26.32,26.49,38381,0
2011-03-14,26.22,26.59,25.93,26.55,99192,0
2011-03-15,25.88,26.58,25.87,26.36,38573,0
2011-03-16,26.25,26.49,25.75,26.2,46614,0
2011-03-17,26.51,27.58,26.28,27.2,52955,0
2011-03-18,27.35,27.54,27.04,27.46,68141,0
2011-03-21,27.53,28.23,27.53,27.98,36838,0
2011-03-22,27.92,28.04,27.8,27.96,15888,0
2011-03-23,27.84,28.55,27.84,28.44,42749,0
2011-03-24,28.55,29.48,28.45,28.93,42258,0
2011-03-25,29.3,29.85,29.13,29.25,22541,0
2011-03-28,29.33,29.34,28.57,28.79,51433,0
2011-03-29,28.75,28.95,28.56,28.91,20709,0
2011-03-30,28.97,29.41,28.64,29.33,28860,0
2011-03-31,28.49,29.57,28.49,29.56,27703,0
2011-04-01,29.73,30,28.94,29.04,33260,0
2011-04-04,29.26,29.41,28.63,28.98,41360,0
2011-04-05,28.85,29.13,28.76,29.09,18544,0
2011-04-06,29.43,29.44,29.06,29.29,12150,0
2011-04-07,29.32,29.55,28.52,28.57,31078,0
2011-04-08,28.79,28.8,28.04,28.11,19811,0
2011-04-11,28.19,28.62,27.96,28.21,33583,0
2011-04-12,27.05,28.7,27.05,27.71,82979,0
2011-04-13,27.94,28.3,27.82,28.17,35369,0
2011-04-14,28.07,28.63,27.94,28.59,16748,0
2011-04-15,28.6,28.73,28.41,28.68,116438,0
2011-04-18,28.26,28.4,27.42,27.6,40090,0
2011-04-19,27.66,27.95,27.2,27.33,48149,0
2011-04-20,27.73,27.73,27.05,27.32,50566,0
2011-04-21,27.39,27.54,26.94,26.94,21256,0
2011-04-25,26.88,28.88,26.68,28.5,85576,0
2011-04-26,28.55,28.98,28.23,28.7,52863,0
2011-04-27,28.77,28.8,27.94,28.15,43538,0
2011-04-28,28.07,28.36,27.46,27.95,29583,0
2011-04-29,28.05,28.15,27.52,27.69,51004,0
2011-05-02,27.85,27.92,27.39,27.46,47184,0
2011-05-03,27.56,27.86,26.98,27.22,29535,0
2011-05-04,27.25,27.49,26.85,27.03,54498,0
2011-05-05,26.95,27.46,26.55,26.83,44954,0
2011-05-06,26.24,26.4,25.67,26,114741,0
2011-05-09,26,26.3,25.8,26.04,31409,0
2011-05-10,26.15,26.87,25.94,26.86,47626,0
2011-05-11,26.71,26.71,26.14,26.25,68212,0
2011-05-12,26.19,26.87,26.12,26.55,30061,0
2011-05-13,26.6,26.62,26.16,26.32,36727,0
2011-05-16,26.24,26.74,26.12,26.17,88815,0
2011-05-17,25.95,26.5,25.77,26.05,26884,0
2011-05-18,26.23,26.49,26.23,26.42,18539,0
2011-05-19,26.5,26.5,25.87,26.24,29628,0
2011-05-20,26.1,26.93,25.76,25.83,125871,0
2011-05-23,25.41,25.81,24.69,24.71,145374,0
2011-05-24,24.52,26.5,24.52,26.16,176566,0
2011-05-25,26.15,26.4,25.32,25.66,32036,0
2011-05-26,25.89,25.89,25.19,25.34,54967,0
2011-05-27,25.52,25.52,24.99,25.01,30295,0
2011-05-31,25.32,25.5,25.24,25.49,64923,0
2011-06-01,25.18,25.57,24.49,24.64,54649,0
2011-06-02,24.76,24.81,24.46,24.56,20397,0
2011-06-03,24.25,25,24.25,24.35,57634,0
2011-06-06,24.42,25.43,24.35,24.95,88959,0
2011-06-07,25.21,25.33,24.77,24.84,30248,0
2011-06-08,24.78,25.36,24.67,24.88,64329,0
2011-06-09,25.04,25.34,24.85,24.95,17375,0
2011-06-10,24.86,25.16,24.61,24.68,34502,0
2011-06-13,24.85,25.07,24.5,24.54,36645,0
2011-06-14,24.85,25.35,24.61,24.93,48913,0
2011-06-15,24.8,25.15,24.63,24.83,55321,0
2011-06-16,24.94,25.35,23.84,24.56,50674,0
2011-06-17,24.7,24.74,24.09,24.22,70817,0
2011-06-20,24.19,24.55,24,24.38,48359,0
2011-06-21,24.54,24.9,24.32,24.82,48803,0
2011-06-22,24.58,24.97,24.54,24.68,51026,0
2011-06-23,24.41,25.21,24.41,25.05,54251,0
2011-06-24,25.01,25.01,24.36,24.54,138492,0
2011-06-27,24.54,24.64,23.97,24.1,60839,0
2011-06-28,24.24,24.56,24.13,24.54,31688,0
2011-06-29,24.55,24.55,24.08,24.36,20586,0
2011-06-30,24.49,25.41,24.48,25.26,78396,0
2011-07-01,25.29,25.71,25.05,25.31,55353,0
2011-07-05,25.36,25.66,24.79,25.56,42826,0
2011-07-06,25.39,25.48,24.59,24.75,47534,0
2011-07-07,24.75,25.34,24.59,25.31,78153,0
2011-07-08,24.83,25.68,24.83,25.53,63637,0
2011-07-11,25.26,25.56,25.21,25.44,28265,0
2011-07-12,25.35,25.7,25.16,25.24,30390,0
2011-07-13,25.24,25.6,25.09,25.33,25277,0
2011-07-14,25.32,25.55,24.53,24.62,28811,0
2011-07-15,24.66,24.83,24.25,24.49,36270,0
2011-07-18,24.4,24.4,23.69,23.93,25221,0
2011-07-19,24.06,24.43,24.02,24.24,46850,0
2011-07-20,24.25,24.25,23.91,24.2,18961,0
2011-07-21,24.66,24.71,24.02,24.54,28956,0
2011-07-22,24.43,25.03,24.11,24.13,25111,0
2011-07-25,24.72,24.72,23.88,24,15238,0
2011-07-26,23.94,24.12,23.62,23.91,51610,0
2011-07-27,23.68,23.68,22.8,23.06,53995,0
2011-07-28,23.02,23.48,22.73,22.77,31136,0
2011-07-29,22.58,23.5,22.16,23.41,32442,0
2011-08-01,23.5,24.08,23.11,23.84,98289,0
2011-08-02,23.79,24.33,23.29,23.36,87556,0
2011-08-03,23.41,23.84,22.7,23.76,46032,0
2011-08-04,23.46,23.59,21.48,21.54,81952,0
2011-08-05,20.21,21.16,19,19.9,247305,0
2011-08-08,19.34,19.9,18.64,18.64,140180,0
2011-08-09,18.75,21.12,17.2,19.87,203108,0
2011-08-10,19.05,19.33,16.73,16.81,146939,0
2011-08-11,16.96,18.02,16.41,17.71,106034,0
2011-08-12,17.75,18.49,17.38,17.66,58178,0
2011-08-15,18.36,18.36,17.53,18.21,35078,0
2011-08-16,17.97,18.31,17.13,17.45,62559,0
2011-08-17,18.13,18.78,17.91,18.67,78901,0
2011-08-18,18.16,18.17,17.57,17.78,106144,0
2011-08-19,17.54,18.18,17.46,17.81,68727,0
2011-08-22,18.19,18.2,17.44,17.52,50006,0
2011-08-23,17.63,18.96,17.54,18.77,64451,0
2011-08-24,18.65,19.34,18.45,18.64,53773,0
2011-08-25,18.89,18.89,17.59,17.75,64696,0
2011-08-26,17.8,19.6,17.61,19.37,86585,0
2011-08-29,19.61,20.22,19.61,20.17,87408,0
2011-08-30,19.97,20.1,19.25,19.54,131671,0
2011-08-31,19.61,20.16,19.43,19.51,137951,0
2011-09-01,19.57,19.91,18.44,18.66,52501,0
2011-09-02,18.66,18.66,17.6,17.75,73331,0
2011-09-06,17.09,17.31,16.67,16.99,109577,0
2011-09-07,17.34,18.52,17.34,18.49,64147,0
2011-09-08,18.11,18.51,17.62,17.71,33740,0
2011-09-09,17.54,17.66,16.34,16.46,136627,0
2011-09-12,16.26,16.82,15.99,16.45,72016,0
2011-09-13,16.56,16.77,16.36,16.63,47815,0
2011-09-14,16.86,17.45,16.31,17.19,72111,0
2011-09-15,17.37,17.37,16.81,17.28,46966,0
2011-09-16,17.35,17.54,16.7,17.52,131304,0
2011-09-19,17.07,17.3,16.75,17.02,27517,0
2011-09-20,17.1,17.12,16.51,16.59,62831,0
2011-09-21,16.54,16.6,15.34,15.4,77217,0
2011-09-22,14.75,14.98,14.2,14.54,76541,0
2011-09-23,14.59,15.86,14.28,15.76,57359,0
2011-09-26,16,17,15.68,16.93,99647,0
2011-09-27,17.23,17.45,16.44,16.89,160801,0
2011-09-28,16.87,17.02,16.09,16.17,61858,0
2011-09-29,16.64,17.03,16.25,16.92,73471,0
2011-09-30,16.73,16.95,16.39,16.39,83416,0
2011-10-03,16.32,16.52,15.75,15.76,118456,0
2011-10-04,15.38,17.82,15.38,17.69,152648,0
2011-10-05,17.7,17.99,17.12,17.28,84516,0
2011-10-06,17.34,17.5,17.2,17.36,68831,0
2011-10-07,17.34,17.5,17.07,17.14,59107,0
2011-10-10,17.47,18.19,17.25,18.13,81512,0
2011-10-11,17.9,18.33,17.89,18.28,62355,0
2011-10-12,18.3,18.83,17.99,18.79,65706,0
2011-10-13,18.59,19.07,18.51,19.02,62105,0
2011-10-14,19.14,19.79,18.75,19.63,76054,0
2011-10-17,19.44,19.83,19.01,19.24,89946,0
2011-10-18,19.27,19.88,18.47,19.71,81377,0
2011-10-19,19.33,19.69,18.48,18.62,88924,0
2011-10-20,18.6,18.68,17.59,18.48,41644,0
2011-10-21,18.84,18.84,17.94,18.05,92124,0
2011-10-24,18.11,18.74,18.04,18.62,57227,0
2011-10-25,18.54,18.86,17.77,17.9,62261,0
2011-10-26,18.62,19.17,17.89,18.82,150404,0
2011-10-27,19.49,19.99,19.14,19.95,119489,0
2011-10-28,19.87,20,19.55,19.83,60101,0
2011-10-31,19.45,19.52,18.5,18.5,67318,0
2011-11-01,17.68,18.04,17.08,17.3,96404,0
2011-11-02,17.59,18.25,17.46,18.14,44477,0
2011-11-03,18.29,18.79,17.52,18.78,72170,0
2011-11-04,16.59,18.2,16.59,16.98,140207,0
2011-11-07,16.89,17.26,16.08,16.5,57135,0
2011-11-08,16.48,16.82,16.27,16.63,65350,0
2011-11-09,16.07,16.6,16.02,16.21,74607,0
2011-11-10,16.54,16.76,16.03,16.47,45050,0
2011-11-11,16.65,17.43,16.64,17.25,40386,0
2011-11-14,16.99,17.27,16.02,16.29,69509,0
2011-11-15,16.34,16.9,15.91,16.74,64171,0
2011-11-16,16.49,16.89,16.26,16.27,47911,0
2011-11-17,16.3,16.49,15.93,16.05,52169,0
2011-11-18,16.07,16.2,15.72,15.9,21530,0
2011-11-21,15.58,16.11,15.58,15.81,45625,0
2011-11-22,15.61,15.76,14.95,14.98,65661,0
2011-11-23,14.81,14.86,14.01,14.37,100173,0
2011-11-25,14.28,14.69,14.25,14.3,30352,0
2011-11-28,14.69,15.5,14.69,15.33,122191,0
2011-11-29,15.15,15.4,14.91,15.25,58750,0
2011-11-30,15.94,16.71,15.9,16.32,126279,0
2011-12-01,16.25,16.9,16.09,16.57,80357,0
2011-12-02,16.82,17,16.58,16.66,62433,0
2011-12-05,16.03,17,15.83,16.09,80324,0
2011-12-06,16.05,16.32,15.68,16.16,45607,0
2011-12-07,15.89,16.29,15.56,16.23,51084,0
2011-12-08,15.99,16.1,15.4,15.5,34961,0
2011-12-09,15.52,16.38,15.52,16.31,42298,0
2011-12-12,16.11,16.3,15.74,16.22,41544,0
2011-12-13,16.39,16.43,15.27,15.86,147414,0
2011-12-14,15.64,15.65,14.6,15.46,118540,0
2011-12-15,15.73,16.04,14.62,15.18,129838,0
2011-12-16,15.26,16.61,15.17,16.53,277587,0
2011-12-19,16.5,16.53,15.53,15.64,96180,0
2011-12-20,16.07,17,15.95,16.98,168722,0
2011-12-21,16.61,17.05,16.48,16.93,117924,0
2011-12-22,16.97,17.15,16.79,17.03,30828,0
2011-12-23,17.07,17.07,16.7,16.83,119402,0
2011-12-27,16.78,17.02,16.65,16.99,32404,0
2011-12-28,16.92,16.99,16.07,16.14,69853,0
2011-12-29,16.23,16.7,16.17,16.61,33545,0
2011-12-30,16.65,17.3,16.55,16.87,87903,0
2012-01-03,17.29,17.49,17.13,17.3,53045,0
2012-01-04,17.15,17.38,16.79,17.08,29441,0
2012-01-05,16.91,17.13,16.59,17.1,31790,0
2012-01-06,17.02,17.02,16.44,16.51,48777,0
2012-01-09,16.62,17.16,16.39,17.11,101641,0
2012-01-10,17.49,17.99,17.18,17.97,66132,0
2012-01-11,17.77,18.25,17.48,18.2,77496,0
2012-01-12,18.19,18.31,17.76,18.26,32111,0
2012-01-13,18.06,18.29,17.83,18.07,51673,0
2012-01-17,18.15,18.33,17.7,17.89,61483,0
2012-01-18,17.43,17.99,17.43,17.84,69517,0
2012-01-19,17.9,18.17,17.56,17.62,45288,0
2012-01-20,17.77,18.49,17.64,18.23,46008,0
2012-01-23,18.21,18.38,18.06,18.16,67135,0
2012-01-24,18.1,18.4,17.52,18.29,43640,0
2012-01-25,18.25,18.8,18.19,18.44,48859,0
2012-01-26,18.49,18.64,18.19,18.61,27763,0
2012-01-27,18.47,18.86,18.4,18.75,40575,0
2012-01-30,18.58,18.77,18.39,18.6,24050,0
2012-01-31,18.59,18.76,18.31,18.5,53389,0
2012-02-01,18.7,19.18,18.5,19.14,54352,0
2012-02-02,19.13,19.47,18.57,19.43,34629,0
2012-02-03,19.7,20.91,19.7,20.65,54316,0
2012-02-06,20.34,20.79,20.11,20.23,57424,0
2012-02-07,20.16,20.61,19.89,19.98,44628,0
2012-02-08,19.77,20.4,19.77,20.3,50032,0
2012-02-09,20.29,20.42,20.02,20.08,68161,0
2012-02-10,19.7,20.09,19.54,19.62,32349,0
2012-02-13,19.92,20.26,19.66,19.92,33935,0
2012-02-14,19.73,19.85,19.27,19.4,30606,0
2012-02-15,19.41,19.6,18.78,18.91,96012,0
2012-02-16,18.61,19.64,18.61,19.63,56949,0
2012-02-17,19.53,19.8,19.45,19.69,45458,0
2012-02-21,19.57,19.66,18.82,18.99,182208,0
2012-02-22,18.76,19.07,18.53,18.98,53186,0
2012-02-23,18.89,19.75,18.6,19.66,62990,0
2012-02-24,19.65,20.89,19.2,20.6,78633,0
2012-02-27,20.36,20.65,20.1,20.1,38395,0
2012-02-28,20.03,20.29,19.38,20.11,59476,0
2012-02-29,20.09,20.28,19.55,19.56,87494,0
2012-03-01,19.61,19.8,19.06,19.11,52328,0
2012-03-02,19.05,19.19,18.29,18.53,86131,0
2012-03-05,18.46,19.04,18.31,19,50428,0
2012-03-06,18.93,18.93,18.62,18.74,40541,0
2012-03-07,18.92,19.14,18.47,18.71,43172,0
2012-03-08,18.91,19.01,18.58,18.91,26864,0
2012-03-09,18.86,19.75,18.77,19.3,34719,0
2012-03-12,19.43,19.59,19.19,19.45,34395,0
2012-03-13,19.64,19.9,19.31,19.81,49346,0
2012-03-14,19.55,19.94,19.27,19.56,27126,0
2012-03-15,19.36,19.72,19.36,19.62,48925,0
2012-03-16,19.66,19.89,19.25,19.28,75820,0
2012-03-19,19.31,20,19.25,19.99,57280,0
2012-03-20,19.77,19.85,19.41,19.68,31567,0
2012-03-21,19.71,20.15,19.57,19.73,56902,0
2012-03-22,19.59,19.75,19.23,19.52,30455,0
2012-03-23,19.55,19.99,19.31,19.99,31407,0
2012-03-26,20.12,20.41,19.75,20.09,73951,0
2012-03-27,20.05,20.23,19.75,19.92,30357,0
2012-03-28,19.9,20.19,19.83,20.1,41763,0
2012-03-29,19.99,20.19,19.96,20.07,31745,0
2012-03-30,20.3,20.3,19.98,19.98,35977,0
2012-04-02,19.96,20.27,19.91,20.17,47839,0
2012-04-03,20.21,20.25,20.07,20.19,31945,0
2012-04-04,19.86,20.11,19.63,19.68,39745,0
2012-04-05,19.49,19.64,19.22,19.25,45398,0
2012-04-09,18.77,18.94,18.15,18.28,62975,0
2012-04-10,18.24,18.34,17.28,17.4,70753,0
2012-04-11,17.67,17.67,17.32,17.54,70192,0
2012-04-12,17.49,17.72,17.44,17.55,57582,0
2012-04-13,17.42,17.42,16.86,16.9,36885,0
2012-04-16,17.07,17.07,16.78,16.93,21458,0
2012-04-17,17.17,17.23,16.8,16.85,42963,0
2012-04-18,16.77,16.77,15.96,16.24,27543,0
2012-04-19,16.17,16.22,15.54,16,45435,0
2012-04-20,16.23,16.35,15.92,16.28,98900,0
2012-04-23,15.92,16.34,15.92,16.13,61898,0
2012-04-24,16.09,16.3,15.86,16.02,51334,0
2012-04-25,16.33,16.83,16.25,16.78,31243,0
2012-04-26,16.71,16.81,16.59,16.76,37581,0
2012-04-27,16.76,17.57,16.61,17.42,47678,0
2012-04-30,17.47,17.47,16.84,16.92,42163,0
2012-05-01,16.92,17.22,16.73,16.85,54327,0
2012-05-02,16.72,16.9,16.65,16.75,38703,0
2012-05-03,16.66,16.88,16.59,16.82,54801,0
2012-05-04,16.03,16.36,15.06,15.27,123522,0
2012-05-07,15.16,15.21,14.41,15.06,89168,0
2012-05-08,14.92,15.09,14.56,15.01,68032,0
2012-05-09,14.8,15.04,14.55,14.86,107728,0
2012-05-10,14.97,15.02,14.83,14.97,33673,0
2012-05-11,14.82,14.98,14.81,14.87,42611,0
2012-05-14,14.63,14.92,14.6,14.73,98508,0
2012-05-15,14.78,14.9,14.73,14.76,36337,0
2012-05-16,14.8,14.88,14.6,14.61,34202,0
2012-05-17,14.73,14.73,14.06,14.1,39164,0
2012-05-18,14.07,14.26,13.76,13.81,81520,0
2012-05-21,13.81,14.15,13.37,13.82,61054,0
2012-05-22,13.76,13.95,13.07,13.22,58613,0
2012-05-23,13.01,13.13,12.64,13.13,48239,0
2012-05-24,13.18,13.18,12.8,13.02,24437,0
2012-05-25,13,13.23,12.85,13.06,35975,0
2012-05-29,13.2,13.48,13.11,13.22,34218,0
2012-05-30,13.15,13.21,12.95,13.02,40094,0
2012-05-31,13.01,13.15,12.9,13.1,139811,0
2012-06-01,12.71,13.06,12.18,12.3,69404,0
2012-06-04,12.37,12.54,11.76,11.92,93428,0
2012-06-05,11.82,12.3,11.8,11.99,75042,0
2012-06-06,12.13,12.26,11.94,12.2,71163,0
2012-06-07,12.43,12.49,11.87,12.31,267134,0
2012-06-08,12.27,12.52,12.11,12.46,61899,0
2012-06-11,12.69,12.7,12.14,12.22,140715,0
2012-06-12,12.25,12.56,12.25,12.56,70686,0
2012-06-13,12.5,12.75,12.15,12.21,48938,0
2012-06-14,12.22,12.33,12.04,12.2,59498,0
2012-06-15,12.19,12.41,12.09,12.16,160744,0
2012-06-18,12.08,12.13,11.95,11.96,105917,0
2012-06-19,12.05,12.1,11.94,11.97,133998,0
2012-06-20,12,12.1,11.93,12.1,24060,0
2012-06-21,12.1,12.12,11.83,11.85,49331,0
2012-06-22,11.9,11.96,11.71,11.77,373115,0
2012-06-25,11.6,11.67,11.4,11.5,66480,0
2012-06-26,11.53,12.05,11.42,11.9,31537,0
2012-06-27,11.93,12.23,11.93,12.23,20865,0
2012-06-28,12.09,12.41,11.91,12.12,33440,0
2012-06-29,12.46,13.2,12.26,13.17,181750,0
2012-07-02,13.25,13.25,12.52,13.13,47436,0
2012-07-03,13.07,13.235,12.88,12.96,69890,0
2012-07-05,12.95,14.07,12.88,13.95,287368,0
2012-07-06,13.75,13.83,13.48,13.72,63434,0
2012-07-09,13.65,13.72,13.47,13.6,98668,0
2012-07-10,13.67,13.71,13.46,13.67,31845,0
2012-07-11,13.65,13.92,13.58,13.81,48238,0
2012-07-12,13.59,13.89,13.59,13.81,33833,0
2012-07-13,13.84,14.22,13.83,13.97,22911,0
2012-07-16,13.95,13.95,13.57,13.61,49800,0
2012-07-17,13.78,13.81,13.36,13.64,45431,0
2012-07-18,13.6,13.91,13.6,13.84,76542,0
2012-07-19,13.95,14,13.43,13.61,46667,0
2012-07-20,13.47,13.47,12.87,13.11,55713,0
2012-07-23,12.88,13.25,12.88,13.09,33290,0
2012-07-24,13.2,13.2,12.74,12.78,51911,0
2012-07-25,12.93,12.93,12.69,12.75,33076,0
2012-07-26,13.03,13.49,12.75,12.93,86097,0
2012-07-27,13.04,13.04,12.82,13,43919,0
2012-07-30,12.99,13.06,12.96,12.97,28230,0
2012-07-31,12.88,13.02,12.44,12.59,169766,0
2012-08-01,12.65,13.49,12.65,12.69,76670,0
2012-08-02,12.57,12.81,12.19,12.52,62608,0
2012-08-03,13,14.82,13,14.63,189530,0
2012-08-06,14.71,15.2,14.64,14.88,95420,0
2012-08-07,14.96,15.29,14.96,15.03,34407,0
2012-08-08,15.03,15.05,14.84,15.01,22650,0
2012-08-09,14.95,15.22,14.93,15.16,23026,0
2012-08-10,15.06,15.49,15.06,15.33,35661,0
2012-08-13,15.36,15.5,14.77,15.01,18172,0
2012-08-14,15.19,15.19,14.755,14.9,30751,0
2012-08-15,14.81,15.09,14.81,15.01,21543,0
2012-08-16,14.99,15.48,14.735,15.47,23166,0
2012-08-17,15.41,16.202,15.31,15.91,90458,0
2012-08-20,15.78,15.98,15.41,15.84,26008,0
2012-08-21,15.93,16.47,15.891,15.98,33799,0
2012-08-22,15.83,15.96,15.4,15.76,26772,0
2012-08-23,15.63,15.67,15.21,15.22,17741,0
2012-08-24,15.21,15.46,15.05,15.36,15279,0
2012-08-27,15.46,15.46,15.04,15.23,14827,0
2012-08-28,15.35,15.56,15.242,15.5,18101,0
2012-08-29,15.47,15.59,15.33,15.5,55827,0
2012-08-30,15.35,15.42,15.15,15.23,4991,0
2012-08-31,15.41,15.43,14.9,15.27,13997,0
2012-09-04,15.24,15.67,15.1,15.57,47219,0
2012-09-05,15.69,15.88,15.48,15.66,40036,0
2012-09-06,15.71,16.46,15.25,15.45,44098,0
2012-09-07,15.56,15.56,15.03,15.1,42845,0
2012-09-10,15.03,15.61,15.02,15.52,24718,0
2012-09-11,15.46,16.15,15.46,16.12,27908,0
2012-09-12,16.09,16.4,16.09,16.4,11921,0
2012-09-13,16.33,17.41,15.89,17.22,67443,0
2012-09-14,17.36,17.49,17.28,17.44,53474,0
2012-09-17,17.26,17.31,16.76,16.94,21100,0
2012-09-18,16.98,17.18,16.72,17.05,54732,0
2012-09-19,17.05,17.25,16.85,17.02,39597,0
2012-09-20,16.84,16.985,16.775,16.87,21029,0
2012-09-21,17.2,17.47,17.13,17.4,74050,0
2012-09-24,17.37,17.39,17.03,17.24,42110,0
2012-09-25,17.34,17.5,16.96,17.01,50542,0
2012-09-26,17.12,17.46,17.1,17.43,33655,0
2012-09-27,17.5,17.8,17.38,17.79,47139,0
2012-09-28,17.6,17.9,17.5,17.58,47695,0
2012-10-01,17.76,18.81,17.72,18.2,52146,0
2012-10-02,18.35,18.59,17.54,18.37,66839,0
2012-10-03,18.35,18.79,18.25,18.76,90558,0
2012-10-04,18.9,18.91,18.7,18.91,63886,0
2012-10-05,19,19.56,18.97,19.15,106883,0
2012-10-08,19.13,19.14,18.33,18.49,27772,0
2012-10-09,18.46,18.46,17.79,18.01,28849,0
2012-10-10,18.08,18.1,17.64,17.75,17187,0
2012-10-11,17.88,18.078,17.65,17.98,39307,0
2012-10-12,17.94,18.12,17.43,17.62,41612,0
2012-10-15,17.79,17.79,17.18,17.41,36389,0
2012-10-16,17.49,17.56,17.02,17.36,32369,0
2012-10-17,17.46,17.75,17.32,17.69,17990,0
2012-10-18,17.61,17.89,17.39,17.45,34784,0
2012-10-19,17.24,17.49,16.28,16.79,31436,0
2012-10-22,16.83,16.99,16.55,16.7,22045,0
2012-10-23,16.53,17,16.14,16.93,19618,0
2012-10-24,17.06,17.06,16.84,16.93,17569,0
2012-10-25,17.16,17.26,16.95,17.26,18201,0
2012-10-26,17.17,17.19,16.71,16.81,41839,0
2012-10-31,16.78,17.25,16.65,17.16,21700,0
2012-11-01,17.23,17.26,16.42,16.51,29289,0
2012-11-02,16.6,16.6,15.87,15.91,37819,0
2012-11-05,15.86,16.44,15.81,16.13,23950,0
2012-11-06,16.23,16.33,15.84,16.04,26684,0
2012-11-07,15.76,15.84,15.43,15.46,35051,0
2012-11-08,15.61,15.73,15,15.15,33390,0
2012-11-09,14.99,15.57,14.36,15.44,24375,0
2012-11-12,15.47,16.05,15.47,15.74,38459,0
2012-11-13,15.79,15.966,14.87,15.3,23407,0
2012-11-14,15.39,15.54,15.24,15.3,235097,0
2012-11-15,15.35,15.64,14.85,14.89,33807,0
2012-11-16,15.01,16.21,14.75,16.07,33700,0
2012-11-19,16.21,16.34,15.72,16.05,27096,0
2012-11-20,15.85,16.04,15.38,15.5,32537,0
2012-11-21,15.6,16.31,15.56,16.25,27400,0
2012-11-23,16.32,16.77,16.32,16.77,14763,0
2012-11-26,16.75,17.1,16.75,17.05,71408,0
2012-11-27,17.1,17.2,17,17.06,34603,0
2012-11-28,16.93,17.11,16.82,16.96,31506,0
2012-11-29,17.19,17.36,17.126,17.36,34187,0
2012-11-30,17.44,17.675,17.25,17.64,58016,0
2012-12-03,17.75,17.85,17.29,17.56,23492,0
2012-12-04,17.63,17.8,17.39,17.45,29075,0
2012-12-05,17.31,17.5,16.68,16.87,33588,0
2012-12-06,16.8,17.01,16.7,17.01,12474,0
2012-12-07,16.78,17,16.54,16.76,19476,0
2012-12-10,16.75,16.86,16.283,16.8,17069,0
2012-12-11,16.74,17.05,16.65,17,28242,0
2012-12-12,17,17.05,16.494,16.92,35622,0
2012-12-13,16.89,17,16.86,16.95,15637,0
2012-12-14,16.84,17.23,16.69,17.07,21304,0
2012-12-17,17.21,18.18,17.21,18.11,23221,0
2012-12-18,18.11,18.6,18,18.58,27750,0
2012-12-19,18.53,18.7,18.235,18.5,14650,0
2012-12-20,18.17,18.92,18.11,18.9,30546,0
2012-12-21,18.83,19,18.33,19,142144,0
2012-12-24,19.85,19.86,18.62,18.88,11090,0
2012-12-26,18.97,19.37,18.45,18.6,10973,0
2012-12-27,18.69,18.73,17.78,17.84,38298,0
2012-12-28,17.78,18.25,16.76,18.08,18115,0
2012-12-31,18.04,19.6,17.69,19.35,24844,0
2013-01-02,19.49,20,18.85,19.03,83808,0
2013-01-03,19.01,19.32,18.78,19.26,34404,0
2013-01-04,19.41,19.63,18.7,18.89,86646,0
2013-01-07,18.8,19.31,18.42,19.24,33943,0
2013-01-08,19.27,19.31,18.58,18.77,40757,0
2013-01-09,18.79,19.169,18.6,18.85,31099,0
2013-01-10,19.2,19.308,18.72,19.05,20604,0
2013-01-11,18.27,18.99,18.09,18.86,61202,0
2013-01-14,18.73,18.87,18.25,18.34,39066,0
2013-01-15,18.25,18.72,18.25,18.72,54943,0
2013-01-16,18.6,18.75,18.44,18.52,33192,0
2013-01-17,18.62,18.94,18.46,18.52,21619,0
2013-01-18,18.52,18.97,18.52,18.89,41358,0
2013-01-22,18.95,19.1,18.69,18.82,95492,0
2013-01-23,18.85,19.35,18.74,19,83800,0
2013-01-24,19.1,19.35,18.925,19.18,74602,0
2013-01-25,19.23,20.02,19,19.11,156815,0
2013-01-28,19.17,19.25,18.71,19.13,72819,0
2013-01-29,19.1,19.39,18.88,19.22,72778,0
2013-01-30,19.12,19.37,18.84,18.99,46133,0
2013-01-31,18.99,19.49,18.91,19.1,59501,0
2013-02-01,19.2,19.499,19.033,19.2,63980,0
2013-02-04,19.11,19.46,18.94,19.05,94412,0
2013-02-05,19.12,19.195,18.52,18.74,43280,0
2013-02-06,18.66,18.94,18.53,18.9,52955,0
2013-02-07,18.95,18.95,18.52,18.68,36911,0
2013-02-08,18.66,18.98,18.66,18.82,30069,0
2013-02-11,18.83,19.28,18.83,19.1,70421,0
2013-02-12,19.18,19.23,18.98,19.18,53186,0
2013-02-13,19.25,19.37,19.12,19.24,86400,0
2013-02-14,19.2,19.74,19.125,19.28,62802,0
2013-02-15,19.3,19.3,18.8,19,82403,0
2013-02-19,19.05,19.479,19,19.32,99839,0
2013-02-20,19.38,19.48,19.04,19.08,67716,0
2013-02-21,18.98,18.98,18.52,18.62,35694,0
2013-02-22,18.85,19.49,18.85,19.42,192252,0
2013-02-25,19.58,19.67,18.34,18.42,101299,0
2013-02-26,18.43,18.85,18.19,18.55,88617,0
2013-02-27,18.53,19.2,18.495,19.18,61390,0
2013-02-28,19.18,19.69,19,19.54,105542,0
2013-03-01,19.31,19.99,19.25,19.98,64160,0
2013-03-04,19.98,20.83,19.83,20.76,109020,0
2013-03-05,20.97,20.97,20.43,20.55,72143,0
2013-03-06,20.69,20.93,20.57,20.91,53903,0
2013-03-07,20.97,21.1,20.63,21.06,113706,0
2013-03-08,21.19,21.35,20.99,21.32,77791,0
2013-03-11,21.32,21.75,20.8,21.75,63285,0
2013-03-12,21.68,22.08,21.663,22.03,181840,0
2013-03-13,21.98,22.18,21.98,22.08,39100,0
2013-03-14,22.19,22.83,22.19,22.77,64972,0
2013-03-15,22.82,23.47,22.82,23.19,173020,0
2013-03-18,22.83,23.32,22.46,23.16,44091,0
2013-03-19,23.27,23.31,22.411,23.07,44749,0
2013-03-20,23.28,23.58,23.09,23.25,64516,0
2013-03-21,23.13,23.58,23.13,23.19,43973,0
2013-03-22,23.35,23.73,23.28,23.61,41714,0
2013-03-25,23.75,24.12,23.58,23.8,48347,0
2013-03-26,24,24.37,23.8,24.32,50792,0
2013-03-27,24.29,24.33,23.68,23.71,38332,0
2013-03-28,23.76,23.89,23.1,23.25,53871,0
2013-04-01,23.38,23.7,23.05,23.34,60680,0
2013-04-02,23.55,24.26,23.47,23.78,56948,0
2013-04-03,23.7,23.85,23.09,23.18,45383,0
2013-04-04,23.26,23.57,22.83,23.02,35282,0
2013-04-05,22.36,22.68,21.87,22.02,69527,0
2013-04-08,22.35,22.72,21.87,22.29,51991,0
2013-04-09,22.28,22.43,21.87,21.92,48135,0
2013-04-10,22.01,22.82,21.95,22.6,58144,0
2013-04-11,22.51,23.04,22.19,22.86,32820,0
2013-04-12,22.72,23.05,22.4,22.52,37483,0
2013-04-15,22.32,22.57,21.06,21.24,59116,0
2013-04-16,21.52,21.83,21.24,21.68,38602,0
2013-04-17,21.42,22.32,20.84,21.05,43916,0
2013-04-18,21.13,21.8,21,21.49,48632,0
2013-04-19,21.49,21.6,21.22,21.35,34297,0
2013-04-22,21.44,21.49,20.23,20.61,40394,0
2013-04-23,20.63,21.14,20.61,21.04,47653,0
2013-04-24,21.09,22.9,20.83,22.8,102821,0
2013-04-25,22.53,23.31,22.03,22.45,79508,0
2013-04-26,22.43,22.43,21.47,21.75,34182,0
2013-04-29,21.75,22.1,21.36,21.59,33788,0
2013-04-30,21.67,23,21.331,22.98,88918,0
2013-05-01,22.94,22.94,21.16,21.25,82594,0
2013-05-02,21.55,22.5,21.5,22.35,66549,0
2013-05-03,23,24.25,22.98,23.83,106523,0
2013-05-06,23.9,24.32,23.78,24.19,56272,0
2013-05-07,23.95,24.25,23.95,24.24,66481,0
2013-05-08,24.1,24.25,23.63,23.74,86541,0
2013-05-09,23.64,24.03,23.61,23.86,63613,0
2013-05-10,23.89,25.56,23.85,25.04,160357,0
2013-05-13,25.16,27.024,25.1,26.78,94086,0
2013-05-14,26.9,27.063,25.64,26.49,109181,0
2013-05-15,26.77,27.209,26.37,26.77,118841,0
2013-05-16,26.71,26.92,26.03,26.14,39449,0
2013-05-17,26.27,26.8,26.06,26.57,58377,0
2013-05-20,26.56,26.9,25.865,26.25,71614,0
2013-05-21,26.33,26.33,25.95,26.07,40488,0
2013-05-22,26.26,27,26.07,26.34,103881,0
2013-05-23,26.19,26.91,25.88,26.63,46268,0
2013-05-24,26.54,26.93,26.202,26.68,47575,0
2013-05-28,26.75,27.98,26.32,27.49,269177,0
2013-05-29,27.48,27.49,25.93,26.24,71362,0
2013-05-30,26.18,26.83,26.02,26.8,63404,0
2013-05-31,26.71,27.3,26.55,26.7,69926,0
2013-06-03,26.86,27.74,26.26,27.65,102272,0
2013-06-04,27.65,27.97,26.06,26.38,111690,0
2013-06-05,26.43,26.955,26.17,26.4,60479,0
2013-06-06,26.47,27,26.06,26.79,47970,0
2013-06-07,27,27,26.21,26.44,40493,0
2013-06-10,26.66,27.01,26.36,26.81,36535,0
2013-06-11,26.57,27.04,26.451,26.78,31837,0
2013-06-12,27.05,27.32,26.65,27.04,30355,0
2013-06-13,26.97,27.75,26.33,27.7,54159,0
2013-06-14,27.74,27.74,26.87,26.96,24064,0
2013-06-17,27.14,27.46,26.92,27.32,54107,0
2013-06-18,27.5,27.74,27.281,27.66,44367,0
2013-06-19,27.74,27.86,27.28,27.55,25864,0
2013-06-20,27.11,27.33,26.38,26.52,54157,0
2013-06-21,26.64,26.8,26.1,26.68,90627,0
2013-06-24,26.49,27.33,25.83,27.05,70476,0
2013-06-25,27.4,28.26,27.4,28.01,81858,0
2013-06-26,28.34,28.49,27.985,28.14,114930,0
2013-06-27,28.27,28.82,28.1,28.56,52190,0
2013-06-28,28.4,28.76,28.06,28.13,117599,0
2013-07-01,28.21,29.2,28.21,28.88,59967,0
2013-07-02,28.94,29.18,28.36,28.91,61729,0
2013-07-03,28.76,29.8,28.1,29.79,47383,0
2013-07-05,30,30.27,29.7,30.27,59020,0
2013-07-08,30.51,30.95,30.17,30.4,86039,0
2013-07-09,30.58,30.95,30.4,30.94,55492,0
2013-07-10,30.98,31.28,30.74,31.09,46506,0
2013-07-11,31.51,32.4,30.74,31.07,57013,0
2013-07-12,31,31,30.583,30.64,37090,0
2013-07-15,30.75,30.836,30.03,30.59,70942,0
2013-07-16,30.64,30.74,30.1,30.13,60351,0
2013-07-17,30.42,30.42,29.79,30.1,119728,0
2013-07-18,30.32,30.5,29.91,30.23,123229,0
2013-07-19,30.23,30.45,29.78,30.23,106069,0
2013-07-22,30.14,30.56,29.91,30.08,97654,0
2013-07-23,30.32,30.7,30.038,30.47,53447,0
2013-07-24,30.7,31.5,30.48,31.33,82949,0
2013-07-25,30.89,31.51,30.5,31.46,89980,0
2013-07-26,31.06,31.53,30.84,31.42,47940,0
2013-07-29,31.42,31.42,29.85,30.04,56731,0
2013-07-30,30.16,30.42,29.75,29.99,39760,0
2013-07-31,29.99,31.349,29.91,30.83,86306,0
2013-08-01,31.05,31.49,30.74,31.25,49723,0
2013-08-02,30.98,31.45,30.74,30.76,23057,0
2013-08-05,30.8,30.8,29.832,30.04,95953,0
2013-08-06,30.03,30.33,29.13,30.09,96764,0
2013-08-07,30.07,30.16,29.55,29.56,36227,0
2013-08-08,29.95,30.36,29.27,29.99,84560,0
2013-08-09,30,32.99,29.8,32.52,178410,0
2013-08-12,32.39,35.739,32.39,34.16,248097,0
2013-08-13,33.39,33.94,31.72,31.9,175613,0
2013-08-14,32,32.105,31.6,32.1,114709,0
2013-08-15,31.63,32.06,31.432,31.68,59301,0
2013-08-16,31.48,32.1,31.48,31.96,98924,0
2013-08-19,32.04,32.32,31.55,31.84,61810,0
2013-08-20,31.99,32.44,31.76,31.96,43202,0
2013-08-21,31.92,32.2,31.32,31.44,23562,0
2013-08-22,31.65,31.99,31.65,31.86,20979,0
2013-08-23,31.87,32,31.49,31.78,30619,0
2013-08-26,32,32.13,31.42,31.67,70004,0
2013-08-27,31.29,31.73,31,31.01,50872,0
2013-08-28,31,31.65,31,31.13,37390,0
2013-08-29,31.14,31.99,31.14,31.75,38672,0
2013-08-30,31.63,31.64,30.01,30.16,99849,0
2013-09-03,30.78,30.98,30.27,30.5,74895,0
2013-09-04,30.64,31.26,30.09,31.07,57774,0
2013-09-05,31.21,31.5,30.95,31.15,37992,0
2013-09-06,31.25,31.5,30.28,31.24,32785,0
2013-09-09,31.48,31.73,30.88,31.59,89129,0
2013-09-10,31.76,32.07,31.57,31.98,70053,0
2013-09-11,31.98,32.5,31.68,32.42,59978,0
2013-09-12,32.24,32.41,31.91,31.97,20323,0
2013-09-13,32.1,32.5,31.9,32.43,20357,0
2013-09-16,32.5,32.5,31.01,31.22,56004,0
2013-09-17,31.13,32.4,31.01,32.13,50421,0
2013-09-18,32.04,32.5,31.42,32.21,77691,0
2013-09-19,32.21,32.63,32.21,32.61,49772,0
2013-09-20,32.72,33,32.53,32.99,102231,0
2013-09-23,32.94,33,32.07,32.55,63742,0
2013-09-24,32.6,33.48,32.55,33.24,86600,0
2013-09-25,33.24,35.11,32.63,35.07,85600,0
2013-09-26,35.41,36.4,35.2,36.39,147100,0
2013-09-27,36,36.71,35.91,36.41,58600,0
2013-09-30,36.06,36.44,35.77,36.03,85500,0
2013-10-01,36.12,36.5,35.99,36.48,73200,0
2013-10-02,35.95,36.45,35.32,36.26,83300,0
2013-10-03,36.07,36.11,33.88,34.5,147400,0
2013-10-04,34.42,36,34.07,35.84,41400,0
2013-10-07,35.53,35.74,34.96,35.16,75300,0
2013-10-08,35.3,35.44,33.59,33.92,37927,0
2013-10-09,33.98,34.51,33.16,33.62,85300,0
2013-10-10,34.19,34.96,34.01,34.48,37600,0
2013-10-11,34.37,35.68,34.35,35.54,44600,0
2013-10-14,35.37,35.62,35.08,35.58,34500,0
2013-10-15,35.38,35.74,35.25,35.54,85100,0
2013-10-16,35.95,36.19,35.35,36.13,55400,0
2013-10-17,36.13,36.73,33.02,36.65,130062,0
2013-10-18,36.74,38.69,36.16,38.46,200200,0
2013-10-21,38.81,38.81,38.21,38.5,187122,0
2013-10-22,38.54,38.59,38.14,38.49,112500,0
2013-10-23,38.39,38.56,38.27,38.49,143100,0
2013-10-24,38.43,39.42,38.31,39.17,61000,0
2013-10-25,39.37,39.4,38.89,39.23,61600,0
2013-10-28,39.14,39.28,38.9,39.2,77300,0
2013-10-29,39.46,40,39.46,39.79,102800,0
2013-10-30,39.85,39.9,38.65,39.02,101500,0
2013-10-31,39.2,39.29,38.13,38.91,146086,0
2013-11-01,38.8,39.24,38.33,38.92,71200,0
2013-11-04,39.2,39.53,38.41,39.12,115300,0
2013-11-05,39.04,39.63,38.71,39.47,73200,0
2013-11-06,39.93,40.57,39.04,39.13,116500,0
2013-11-07,39.36,39.36,37.25,37.56,85600,0
2013-11-08,38.19,38.36,36.5,37.15,222800,0
2013-11-11,37,37.57,37,37.26,131800,0
2013-11-12,36.6,37.5,35.76,36.2,168400,0
2013-11-13,35.74,37.27,35.65,37.25,103900,0
2013-11-14,37.08,37.55,36.5,36.85,74600,0
2013-11-15,37,37.15,36.69,37.01,84800,0
2013-11-18,37.07,37.26,36.31,36.5,99983,0
2013-11-19,36.58,37.26,36.06,36.29,101300,0
2013-11-20,36.36,37.03,36.36,36.8,76200,0
2013-11-21,37.14,38.16,36.81,37.62,123100,0
2013-11-22,37.46,37.92,37.13,37.39,94800,0
2013-11-25,37.59,37.82,36.26,36.44,81900,0
2013-11-26,36.39,38.86,36.216,38.51,112125,0
2013-11-27,38.65,38.65,37.78,38.44,53800,0
2013-11-29,38.73,38.73,37.87,38.01,32702,0
2013-12-02,37.85,38.04,35.24,36.42,131800,0
2013-12-03,36.49,38.09,36.06,37.64,109600,0
2013-12-04,37.5,38.2,36.08,36.75,78300,0
2013-12-05,36.65,37.46,36.26,37.09,64300,0
2013-12-06,37.22,37.4,36.75,37.11,166092,0
2013-12-09,37.54,38.24,36.93,37.11,84800,0
2013-12-10,36.93,37.45,35.877,35.98,112283,0
2013-12-11,36.06,36.93,35.01,35.96,172600,0
2013-12-12,36.03,36.45,35.65,36.2,77700,0
2013-12-13,36.2,37.02,35.61,36.68,57790,0
2013-12-16,36.87,37.02,36.75,36.76,74800,0
2013-12-17,36.72,37.53,36.35,37.33,85700,0
2013-12-18,37.5,38.38,37.4,38.22,50300,0
2013-12-19,38.06,38.06,37.5,37.55,53738,0
2013-12-20,37.99,38.42,37.53,37.91,174760,0
2013-12-23,38.2,39,37.76,38.86,98651,0
2013-12-24,39,39.25,38.31,38.56,31105,0
2013-12-26,38.63,39,38.14,38.67,46536,0
2013-12-27,38.83,38.84,38.2,38.51,112300,0
2013-12-30,38.36,38.64,38.06,38.15,76300,0
2013-12-31,38.11,38.49,37.58,38.11,100400,0
2014-01-02,37.98,37.98,36.623,36.75,169287,0
2014-01-03,36.74,37.53,36.73,37.33,87960,0
2014-01-06,37.46,37.6,35.98,36.32,95800,0
2014-01-07,36.43,37.2,36.18,36.31,53004,0
2014-01-08,36.36,38.45,35.5,38.34,192752,0
2014-01-09,38.5,38.99,37.66,37.85,93302,0
2014-01-10,37.74,37.97,37.22,37.66,49700,0
2014-01-13,37.57,37.57,35.441,35.88,59192,0
2014-01-14,35.91,37.03,35.73,36.98,41800,0
2014-01-15,37.23,37.59,36.67,36.84,35800,0
2014-01-16,36.66,37.47,36.12,36.86,44500,0
2014-01-17,36.78,37.39,36.26,36.71,79598,0
2014-01-21,37,37.44,35.79,36.9,79800,0
2014-01-22,36.81,37.95,36.81,37.4,90500,0
2014-01-23,37,37.31,36.7,37.05,47900,0
2014-01-24,36.76,36.85,35.58,36.13,54500,0
2014-01-27,36.12,36.75,35.54,35.98,57300,0
2014-01-28,35.95,36.92,35.59,36.64,65200,0
2014-01-29,36.72,36.85,34.99,35.18,72900,0
2014-01-30,35.43,36.6,35.1,36.17,54300,0
2014-01-31,35.38,35.88,34.82,35.74,67092,0
2014-02-03,35.68,36.03,33.88,34.2,98137,0
2014-02-04,34.26,35.15,34,34.66,41048,0
2014-02-05,34.89,35.49,33.53,35.21,99776,0
2014-02-06,35.23,36.17,34.74,35,68996,0
2014-02-07,35,35.73,34.56,35.54,46308,0
2014-02-10,35.7,35.81,34.17,34.66,77284,0
2014-02-11,34.56,36.4,33.82,34.24,75185,0
2014-02-12,34.2,36.35,34.2,36.26,79424,0
2014-02-13,35.73,37.04,35.47,36.58,107760,0
2014-02-14,36.54,36.88,36.05,36.23,40485,0
2014-02-18,36.25,36.75,35.92,36.43,72126,0
2014-02-19,36.21,36.84,35.94,36.23,54984,0
2014-02-20,36.15,37.57,36.01,37.35,48035,0
2014-02-21,39.52,40.99,35.83,40.12,282950,0
2014-02-24,40.13,43.25,40.13,42.78,170665,0
2014-02-25,41,42.5,40.528,41.34,147382,0
2014-02-26,41.25,43.21,41,41.53,161292,0
2014-02-27,41.64,42.38,40.76,42.08,61415,0
2014-02-28,42,42.53,41.25,41.79,68576,0
2014-03-03,41.57,42.69,41.17,42.67,65293,0
2014-03-04,43,45.24,42.83,43.64,124201,0
2014-03-05,43.41,44.25,43.01,43.87,80690,0
2014-03-06,44.08,44.27,43.105,43.42,37713,0
2014-03-07,43.4,43.84,42.291,43.25,44058,0
2014-03-10,43.04,43.33,42.04,42.88,67620,0
2014-03-11,42.78,43.57,41.95,42.44,45016,0
2014-03-12,42.3,42.41,41.885,42.22,56306,0
2014-03-13,42.51,42.51,40.88,40.9,59631,0
2014-03-14,40.66,41.47,40.22,40.96,51814,0
2014-03-17,41.25,41.25,40.58,40.99,74794,0
2014-03-18,40.9,41.76,40.86,41.45,76690,0
2014-03-19,41.35,41.49,40.42,41.13,63847,0
2014-03-20,40.98,41.46,40.746,41.1,38869,0
2014-03-21,41.03,41.49,40.73,41.04,178437,0
2014-03-24,41.07,41.19,39.2,39.72,85294,0
2014-03-25,39.87,40.96,39.82,40.69,93305,0
2014-03-26,40.37,40.41,38.05,38.05,76700,0
2014-03-27,38.2,39.16,37.731,38.65,57807,0
2014-03-28,38.65,39.835,37.115,38.29,67232,0
2014-03-31,38.46,40.05,38.19,38.39,180752,0
2014-04-01,38.84,39.5,38.25,39.11,109525,0
2014-04-02,39.66,40.38,38.66,40.25,60822,0
2014-04-03,40.16,40.16,38.6,39.13,53465,0
2014-04-04,39.5,39.526,37,37.71,88560,0
2014-04-07,37.41,39.4,35.76,36.04,91782,0
2014-04-08,35.865,37.05,35.865,36.53,94067,0
2014-04-09,36.91,36.91,35.65,36.31,89956,0
2014-04-10,36.31,36.34,34.895,35.46,98110,0
2014-04-11,35.13,35.92,34.95,34.98,53234,0
2014-04-14,37.76,37.76,33.491,33.84,105303,0
2014-04-15,33.63,34.89,32.86,34.75,89663,0
2014-04-16,35.31,36.36,35,35.8,55710,0
2014-04-17,35.68,36.46,35.27,36.03,43701,0
2014-04-21,36.07,36.45,35.68,36.02,38600,0
2014-04-22,36.19,36.9,35.996,36.68,32751,0
2014-04-23,36.43,37.22,35.26,36.15,45057,0
2014-04-24,36.26,36.85,35.57,36.18,38354,0
2014-04-25,36,36.269,35.1,35.31,87163,0
2014-04-28,35.53,35.8,33.96,34.4,90330,0
2014-04-29,34.65,34.95,33.89,34.2,102359,0
2014-04-30,34.45,37.8,34.21,37.35,146819,0
2014-05-01,37.03,37.87,35.734,36.7,153448,0
2014-05-02,37.25,41.35,36.73,41.01,200555,0
2014-05-05,40.42,41.685,39.79,40.28,126605,0
2014-05-06,39.63,40.8,39.51,40.3,127129,0
2014-05-07,40.27,40.827,39.57,40.42,99615,0
2014-05-08,40.46,40.88,39.42,39.46,77991,0
2014-05-09,39.5,40.59,39.21,40.38,61828,0
2014-05-12,40.74,41.57,40.32,41.14,168351,0
2014-05-13,40.98,41.43,40.6,40.69,102465,0
2014-05-14,40.64,40.79,39.52,39.62,63610,0
2014-05-15,39.57,39.94,38.3,39.55,94724,0
2014-05-16,39.54,39.87,39.13,39.82,76817,0
2014-05-19,39.65,40.81,39.63,40.52,146205,0
2014-05-20,40.21,40.69,40.07,40.22,150464,0
2014-05-21,40.35,41.13,40.212,40.4,195882,0
2014-05-22,40.76,44.5,40.42,43.85,166747,0
2014-05-23,43.79,44.44,43.19,43.86,98842,0
2014-05-27,44.58,45.51,44.19,44.76,112826,0
2014-05-28,44.35,44.85,43.31,44.23,61392,0
2014-05-29,44.58,45.99,44.38,45.62,90998,0
2014-05-30,45.73,45.92,44.78,45.48,81945,0
2014-06-02,44.57,44.57,41.17,42.96,238089,0
2014-06-03,42.82,44.03,42.52,43.62,99299,0
2014-06-04,43.42,44.44,43.14,44.04,51782,0
2014-06-05,43.95,45.34,43.36,44.97,112826,0
2014-06-06,45.34,45.99,44.816,45.29,81215,0
2014-06-09,45.37,46.79,44.926,46.56,115814,0
2014-06-10,46.51,46.82,46.15,46.48,68500,0
2014-06-11,45.86,46.51,45.461,45.73,55048,0
2014-06-12,45.72,45.81,44.3,44.95,82627,0
2014-06-13,45.16,45.45,43.89,44.3,71806,0
2014-06-16,44.25,44.96,43.83,44.85,45953,0
2014-06-17,44.66,46.56,42.78,46.56,132612,0
2014-06-18,46.16,47.14,45.6,47.04,91213,0
2014-06-19,45.6,47.69,45.6,46.81,79450,0
2014-06-20,47.14,48.06,46.48,47.77,192894,0
2014-06-23,47.37,48.12,47.2,47.55,86817,0
2014-06-24,47.58,48.5,47.44,47.64,99153,0
2014-06-25,47.55,48.18,47.292,48.02,88372,0
2014-06-26,48.12,48.35,47.18,47.67,129712,0
2014-06-27,47.3,48.276,47.3,47.64,519813,0
2014-06-30,48.382,49.195,47.59,48.88,254837,0
2014-07-01,49.08,50.77,48.88,49.64,124516,0
2014-07-02,49.24,50.05,49.24,49.41,78300,0
2014-07-03,49.17,50.106,49,50.05,60044,0
2014-07-07,49.66,49.83,49.03,49.18,108703,0
2014-07-08,49.01,49.34,48,48.55,192964,0
2014-07-09,48.85,49.62,48.7,49.52,161345,0
2014-07-10,48.21,50,48.11,49.32,139543,0
2014-07-11,48.95,49.7,48.8,49.06,137820,0
2014-07-14,49.71,49.71,48.99,49.34,112366,0
2014-07-15,49.51,51.28,49.44,50.48,225567,0
2014-07-16,50.97,50.97,49.83,49.83,183935,0
2014-07-17,49.48,50.16,48.95,49.12,121917,0
2014-07-18,49.07,50.6,48.75,50.18,152455,0
2014-07-21,49.97,50.35,49.34,49.91,97258,0
2014-07-22,50.31,51.49,49.804,50.75,95306,0
2014-07-23,50.81,51.09,49.94,50.4,87227,0
2014-07-24,50.67,51.09,49.82,50.22,148188,0
2014-07-25,49.76,49.85,48.611,48.77,141205,0
2014-07-28,48.73,49.03,48.02,48.78,142625,0
2014-07-29,48.99,49.26,48.46,48.9,112454,0
2014-07-30,49.24,49.26,48.62,48.89,99009,0
2014-07-31,48.11,48.535,47.44,47.63,122895,0
2014-08-01,47.72,48.15,46.81,46.94,98358,0
2014-08-04,46.93,48.35,46.569,48.09,139522,0
2014-08-05,47.67,48.34,47.02,47.43,176578,0
2014-08-06,47.4,48.28,46.84,47.9,148100,0
2014-08-07,48.61,48.61,47.02,47.45,217219,0
2014-08-08,49.9,52.88,49.074,52.77,402816,0
2014-08-11,52.95,55.09,51.94,52.44,176426,0
2014-08-12,52.06,52.4,51.7,51.88,100880,0
2014-08-13,52.19,53.02,51.73,52.51,125934,0
2014-08-14,52.51,53.15,52,53,258512,0
2014-08-15,53.42,53.54,52.01,52.94,146741,0
2014-08-18,53.49,54.6,53.4,54.57,169386,0
2014-08-19,54.46,55.13,54.45,54.9,111577,0
2014-08-20,54.65,55,53.73,54.47,353680,0
2014-08-21,54.3,55.56,53.695,55.31,150435,0
2014-08-22,55.37,55.65,54.83,55.2,76162,0
2014-08-25,55,55.4,54.82,55,100565,0
2014-08-26,55.03,55.99,54.76,54.97,117671,0
2014-08-27,55.22,55.3,54.59,54.88,87720,0
2014-08-28,53.8,54.78,53.8,54.56,72182,0
2014-08-29,54.66,54.94,54.05,54.67,111035,0
2014-09-02,54.45,55,54.23,54.75,129226,0
2014-09-03,54.92,55,54.02,54.21,82925,0
2014-09-04,54.44,56.16,54.06,55.2,245528,0
2014-09-05,55.01,55.39,54.71,55.33,70670,0
2014-09-08,55.23,55.72,54.94,55.67,150076,0
2014-09-09,55.45,55.45,54.09,54.6,178195,0
2014-09-10,54.6,54.94,54.38,54.74,88724,0
2014-09-11,54.14,55.02,54.14,54.8,86459,0
2014-09-12,54.94,54.94,53.49,53.59,153632,0
2014-09-15,53.5,53.5,52.41,52.57,70481,0
2014-09-16,52.32,52.82,52.27,52.29,127671,0
2014-09-17,52.29,53.11,52.08,52.56,188448,0
2014-09-18,52.69,52.7,52.24,52.38,78487,0
2014-09-19,52.49,52.96,51.3,51.42,170159,0
2014-09-22,51.24,51.25,50.295,50.38,111552,0
2014-09-23,50.2,50.62,49.64,49.74,231000,0
2014-09-24,49.9,50.81,49.59,50.6,93245,0
2014-09-25,50.54,50.54,49.84,50.15,74282,0
2014-09-26,50.41,51.66,50.336,51.28,57078,0
2014-09-29,50.2,51.09,50.2,50.45,120909,0
2014-09-30,50.38,50.38,49.3,49.37,116800,0
2014-10-01,49.45,49.45,48.27,48.46,131251,0
2014-10-02,48.39,49.22,47.79,48.83,79451,0
2014-10-03,49.33,50.13,49.08,49.4,107726,0
2014-10-06,49.53,49.91,48.36,48.68,91140,0
2014-10-07,48.23,48.32,47.705,47.73,101171,0
2014-10-08,47.46,48.55,47.2,48.51,179513,0
2014-10-09,48.66,49.05,47.37,47.88,144837,0
2014-10-10,47.67,49.48,47.66,49,173830,0
2014-10-13,49.21,50.77,48.67,50.1,217167,0
2014-10-14,50.58,52.13,50.58,51.59,208558,0
2014-10-15,50.8,51.74,50.75,51.67,193394,0
2014-10-16,51.3,51.93,50.542,51.565,146687,0
2014-10-17,52.29,52.29,51.01,51.32,179715,0
2014-10-20,51.17,52.19,51.01,52.17,125802,0
2014-10-21,52.61,52.616,52.19,52.58,57870,0
2014-10-22,52.66,52.99,52.31,52.7,70102,0
2014-10-23,53.7,54.07,53,53.76,74775,0
2014-10-24,53.85,53.93,53.13,53.72,86294,0
2014-10-27,53.58,53.8,52.7,53.56,84020,0
2014-10-28,54.04,54.84,53.5,54.6,109674,0
2014-10-29,54.54,55.07,54.11,54.88,107447,0
2014-10-30,55.18,56.51,54.69,56.3,169718,0
2014-10-31,57.75,57.75,56.32,56.89,133077,0
2014-11-03,56.85,57.67,56.16,56.45,106688,0
2014-11-04,56.27,58.8,56.27,58.46,133018,0
2014-11-05,57.78,58.15,55.35,55.89,172966,0
2014-11-06,56.17,58.16,55.49,57.71,232846,0
2014-11-07,56.25,58.786,53.84,58.73,324796,0
2014-11-10,58.96,59.215,57.885,58.85,126870,0
2014-11-11,58.87,59.19,58.05,58.54,93204,0
2014-11-12,58.47,59.9,58.03,59.56,109787,0
2014-11-13,59.79,60.5,58.62,58.69,101096,0
2014-11-14,58.88,59.85,58.3,59.41,197626,0
2014-11-17,59.14,59.89,58.73,59.05,109846,0
2014-11-18,59.12,61.27,58.81,60.65,120500,0
2014-11-19,60.78,60.79,60.01,60.3,75236,0
2014-11-20,59.82,61.2,59.68,60.63,93621,0
2014-11-21,61.22,61.22,59.8,59.86,116000,0
2014-11-24,59.99,61.84,59.8,60.25,123158,0
2014-11-25,60.52,60.52,59.84,60.38,79916,0
2014-11-26,60.61,60.86,60.24,60.3,54795,0
2014-11-28,60.48,61.23,60.26,60.51,49536,0
2014-12-01,60.19,60.19,58.5,58.5,98254,0
2014-12-02,58.79,60.38,58.213,60.36,78007,0
2014-12-03,60.5,61.19,59.84,60.74,80950,0
2014-12-04,60.51,61.5,60.4,60.69,70643,0
2014-12-05,60.73,61.42,60.73,60.92,47730,0
2014-12-08,59.4,61.12,58.77,59.65,99958,0
2014-12-09,58.85,62.87,58.52,62.6,186721,0
2014-12-10,62.65,62.71,61.05,61.67,87125,0
2014-12-11,62.19,63.22,61.06,61.45,95617,0
2014-12-12,60.75,62.17,60.75,61.79,166352,0
2014-12-15,61.98,62.175,60.66,61.04,90840,0
2014-12-16,60.38,61.67,60.18,60.35,107523,0
2014-12-17,60.35,62.11,59.71,62.04,105774,0
2014-12-18,63.15,63.71,61.985,63.1,204616,0
2014-12-19,62.99,63.996,62.38,62.66,212446,0
2014-12-22,63.6,63.67,61.89,63.03,100653,0
2014-12-23,63.33,63.5,62.74,63.44,92440,0
2014-12-24,63.49,64.22,63.49,63.97,68525,0
2014-12-26,64.05,64.94,64,64.82,65097,0
2014-12-29,64.82,65.38,63.98,64.97,98574,0
2014-12-30,64.67,65.27,64.45,64.99,62447,0
2014-12-31,65.06,65.295,64.87,65.03,120173,0
2015-01-02,65.51,65.71,62.62,63.71,88328,0
2015-01-05,63.11,63.9,62.7,63.45,79990,0
2015-01-06,63.72,63.95,62.38,63.11,133593,0
2015-01-07,63.59,64,63.22,63.71,195316,0
2015-01-08,64.34,65.33,63.96,64.81,140813,0
2015-01-09,64.75,64.87,64.1,64.26,82931,0
2015-01-12,64.26,64.26,62.74,63.82,83935,0
2015-01-13,64.37,64.68,62.36,63.49,93579,0
2015-01-14,62.97,64.23,62.61,64,96228,0
2015-01-15,64.12,64.12,62.65,63.01,118442,0
2015-01-16,63.27,64.46,62.77,64.27,85242,0
2015-01-20,64.62,64.66,62.94,63.69,118547,0
2015-01-21,63.92,64.16,63.17,63.51,67811,0
2015-01-22,63.81,65.1,62.76,64.96,128441,0
2015-01-23,65.05,65.69,64.58,64.92,62581,0
2015-01-26,64.84,66.235,64.65,65.78,97922,0
2015-01-27,64.5,66.14,64.5,65.77,75313,0
2015-01-28,65.692,66.06,63.835,64.03,159942,0
2015-01-29,63.99,65.5,63.75,65.46,121723,0
2015-01-30,64.92,65.86,63.6,63.74,87211,0
2015-02-02,64.11,64.615,62.72,64.54,70642,0
2015-02-03,64.95,65.5,64.72,64.82,93084,0
2015-02-04,64.55,65.42,64.55,65,89873,0
2015-02-05,65.21,65.49,65,65.37,66854,0
2015-02-06,65.52,65.98,64.389,64.94,109585,0
2015-02-09,64.46,65.5,63.87,63.95,63215,0
2015-02-10,64.46,65.08,63.52,64.51,109361,0
2015-02-11,64.23,65.45,63.81,64.72,50906,0
2015-02-12,65.01,66.35,64.726,65.96,110747,0
2015-02-13,66.36,66.491,65.43,66.32,42068,0
2015-02-17,66.37,66.75,65.84,66.36,85154,0
2015-02-18,66.05,66.69,64.47,64.89,114990,0
2015-02-19,64.46,65.1,63.64,63.92,124654,0
2015-02-20,63.9,63.9,56,57.51,527898,0
2015-02-23,57.51,58,57.02,57.17,166953,0
2015-02-24,56.87,57.14,55.5,55.58,197066,0
2015-02-25,55.32,56.05,54.03,54.56,131908,0
2015-02-26,54.5,56.09,54.26,55.62,129854,0
2015-02-27,55.62,57.78,55.44,56.51,172799,0
2015-03-02,56.61,58.84,56.61,58.54,152100,0
2015-03-03,58.36,58.72,56.87,57.1,82300,0
2015-03-04,56.69,57.55,56.33,56.39,60800,0
2015-03-05,56.41,56.97,54.5,55.86,100300,0
2015-03-06,55.99,55.99,55.04,55.16,80400,0
2015-03-09,54.8,56.55,54.48,56.16,94300,0
2015-03-10,55.39,56.26,54.97,55.83,130300,0
2015-03-11,56.04,56.2,55.18,55.81,112600,0
2015-03-12,56,56.94,55.54,56.3,154400,0
2015-03-13,56.18,56.58,54.88,55.77,70900,0
2015-03-16,56.02,56.16,55.23,55.79,97300,0
2015-03-17,55.49,55.77,54.96,55.66,107500,0
2015-03-18,55.6,56.08,54.55,55.47,79600,0
2015-03-19,55.42,56.27,55.41,55.88,54100,0
2015-03-20,55.9,56.69,55.9,56.53,81200,0
2015-03-23,56.15,56.53,55.85,56.29,42000,0
2015-03-24,56.14,57.41,56.08,56.88,76800,0
2015-03-25,56.78,57.44,55.43,55.61,88700,0
2015-03-26,55.33,56,54.99,55.76,96000,0
2015-03-27,56.07,56.58,55.14,56.24,60300,0
2015-03-30,56.5,57.05,56.29,56.81,68900,0
2015-03-31,56.36,56.93,56.2,56.44,101427,0
2015-04-01,56.42,56.64,55.61,56.35,88600,0
2015-04-02,56.12,57.13,56.12,56.78,49100,0
2015-04-06,56.28,56.95,56.21,56.74,53200,0
2015-04-07,56.74,57,56.32,56.47,67674,0
2015-04-08,56.36,58.48,56.25,57.58,132900,0
2015-04-09,57.6,57.81,56.74,57.59,89247,0
2015-04-10,57.97,57.97,57.15,57.56,35500,0
2015-04-13,57.4,58.38,57.4,58.05,71800,0
2015-04-14,58.02,58.69,57.98,58.46,36700,0
2015-04-15,58.89,58.98,58.27,58.64,79617,0
2015-04-16,58.52,58.68,57.41,58.03,89346,0
2015-04-17,57.56,57.56,56.2,56.54,57100,0
2015-04-20,56.6,57.8,56.6,57.23,77999,0
2015-04-21,57.21,57.773,56.74,57.26,92331,0
2015-04-22,57.95,57.95,56.94,57.71,106410,0
2015-04-23,57.73,58.42,57.73,58,52000,0
2015-04-24,58.01,58.01,56.81,57.15,38787,0
2015-04-27,57.05,57.47,55.98,56.21,77200,0
2015-04-28,56,57.58,56,57.2,70607,0
2015-04-29,57.01,57.12,56.2,56.35,56800,0
2015-04-30,56.2,56.44,53.02,53.94,127900,0
2015-05-01,54,55.14,54,54.61,105200,0
2015-05-04,55.29,55.98,54.6,54.69,97200,0
2015-05-05,54.45,55.01,54.06,54.94,84400,0
2015-05-06,55.23,56.45,54.96,56.32,97487,0
2015-05-07,51.26,57.054,51.26,56.36,83769,0
2015-05-08,52.1,55.68,51.59,52.38,447500,0
2015-05-11,51.98,51.98,50.15,50.92,250500,0
2015-05-12,50.52,50.52,48.86,48.86,162752,0
2015-05-13,48.86,50.77,48.81,50.3,270500,0
2015-05-14,50.26,51.83,49.76,51.48,121000,0
2015-05-15,51.91,51.91,50.84,51.42,97845,0
2015-05-18,50.97,52.82,50.97,52.04,104274,0
2015-05-19,52.01,53.03,51.53,51.93,87160,0
2015-05-20,52.18,52.55,51.53,52.1,79100,0
2015-05-21,52.2,53.47,52.08,52.36,124200,0
2015-05-22,52.12,52.24,51.43,51.81,56200,0
2015-05-26,51.73,52.01,50.84,51.38,109446,0
2015-05-27,51.3,52.1,51.14,51.8,87200,0
2015-05-28,51.88,52.76,51.75,52.33,108967,0
2015-05-29,52.15,52.81,51.47,51.82,174600,0
2015-06-01,51.64,52.7,50.97,51.93,181603,0
2015-06-02,51.73,53.45,51.69,52.41,119142,0
2015-06-03,52.61,53.2,52.15,52.87,75100,0
2015-06-04,52.56,54.27,52.56,52.94,142800,0
2015-06-05,53.01,53.41,52.63,53.11,64600,0
2015-06-08,53.02,53.53,52.54,52.87,109500,0
2015-06-09,52.93,53.19,52,52.03,134880,0
2015-06-10,52.41,53.83,52.3,53.15,118742,0
2015-06-11,53.33,53.35,52.7,53.01,47118,0
2015-06-12,53.06,53.92,52.74,53.64,107500,0
2015-06-15,53.18,53.95,52.26,52.92,122700,0
2015-06-16,53.02,53.68,52.65,53.41,115800,0
2015-06-17,53.46,53.86,52.53,52.65,110900,0
2015-06-18,52.96,53.5,52.32,52.51,96000,0
2015-06-19,52.66,53.03,51.73,51.83,136600,0
2015-06-22,51.99,52.07,50.37,50.76,88400,0
2015-06-23,50.47,51.93,50.47,51.48,113961,0
2015-06-24,51.4,51.67,50.52,50.93,131600,0
2015-06-25,50.93,50.93,50.2,50.26,111500,0
2015-06-26,50.24,51.03,49.99,50.21,190300,0
2015-06-29,50,50.25,48.86,49.38,197600,0
2015-06-30,49.99,50.45,49.53,49.84,119886,0
2015-07-01,50.42,50.52,49.86,50.32,96600,0
2015-07-02,50.34,50.46,49.81,49.9,57600,0
2015-07-06,49.65,50.38,49.44,49.85,82900,0
2015-07-07,49.84,49.84,48.52,49.25,188100,0
2015-07-08,48.96,49.99,48.28,48.8,162800,0
2015-07-09,49.28,49.86,48.87,49.34,101100,0
2015-07-10,49.82,50.17,49.64,50,92800,0
2015-07-13,50.07,50.85,50.07,50.57,46900,0
2015-07-14,50.53,50.785,50.19,50.54,75193,0
2015-07-15,50.49,50.76,50.18,50.71,96420,0
2015-07-16,50.99,50.99,49.8,49.9,102500,0
2015-07-17,50.08,50.28,49.65,50.16,75100,0
2015-07-20,50.12,50.55,49.84,49.95,90400,0
2015-07-21,49.82,50.44,49.67,50.18,114100,0
2015-07-22,50.15,51.99,50.15,51.75,89100,0
2015-07-23,51.87,52.44,51.66,52.23,111200,0
2015-07-24,52.11,52.44,50.08,50.4,98400,0
2015-07-27,49.91,50.43,49.64,49.82,83300,0
2015-07-28,49.94,51.17,49.6,50.77,86900,0
2015-07-29,50.74,51.77,50.58,51.43,101000,0
2015-07-30,51.24,52.01,51.07,51.85,85100,0
2015-07-31,52.06,52.55,51.57,51.84,73100,0
2015-08-03,51.71,52.43,50.03,50.71,184595,0
2015-08-04,50.73,51.55,50.29,50.51,101500,0
2015-08-05,50.82,51.9,50.52,51.77,97400,0
2015-08-06,52.08,52.15,49.76,50.46,151853,0
2015-08-07,49.78,50.9,47.5,48.39,194100,0
2015-08-10,48.61,48.95,47.83,48.34,351100,0
2015-08-11,48.03,48.82,48.03,48.2,169521,0
2015-08-12,48.08,48.08,47.28,47.78,147400,0
2015-08-13,47.93,48.57,47.79,48.13,114100,0
2015-08-14,47.92,48.69,47.91,48.44,64000,0
2015-08-17,48.35,48.37,47.89,48.32,107700,0
2015-08-18,48.19,48.85,48.19,48.33,97900,0
2015-08-19,48,48.31,47.5,47.74,74900,0
2015-08-20,47.38,47.81,47,47.08,81600,0
2015-08-21,46.32,47.02,46.15,46.37,110600,0
2015-08-24,44.48,45.47,43.59,43.73,202321,0
2015-08-25,43.68,45.1,43.48,43.88,115200,0
2015-08-26,44.84,44.84,43.2,43.65,196300,0
2015-08-27,44.07,45.31,43.84,44.99,160300,0
2015-08-28,44.97,45.67,44.95,45.55,116700,0
2015-08-31,45.39,45.72,45.25,45.59,95200,0
2015-09-01,44.69,45.11,44.25,44.65,113900,0
2015-09-02,45.19,45.19,44.42,44.92,123200,0
2015-09-03,44.89,45.49,44.89,45.26,113600,0
2015-09-04,44.8,45.25,44.79,44.87,68100,0
2015-09-08,45.51,45.69,45.08,45.54,128300,0
2015-09-09,45.9,45.9,45.13,45.17,96100,0
2015-09-10,45.07,45.73,45.06,45.07,81547,0
2015-09-11,44.86,45.23,44.6,45.07,76300,0
2015-09-14,45.09,45.09,44.6,44.75,89500,0
2015-09-15,44.89,45.85,44.81,45.55,128500,0
2015-09-16,45.58,47.26,45.58,47.17,82800,0
2015-09-17,47.09,47.98,47.09,47.71,136618,0
2015-09-18,47,47.82,46.37,46.46,215900,0
2015-09-21,46.7,47.83,46.36,46.99,129600,0
2015-09-22,46.45,46.55,45.23,45.86,74300,0
2015-09-23,46.03,46.136,44.84,45.1,168636,0
2015-09-24,44.79,45.25,44.49,44.67,106099,0
2015-09-25,45.13,45.13,44.11,44.42,132500,0
2015-09-28,44.21,44.34,42.84,42.9,112034,0
2015-09-29,42.98,42.98,41.66,41.75,94100,0
2015-09-30,42.16,42.37,41.61,42.03,114500,0
2015-10-01,42.16,42.16,40.98,41.17,145000,0
2015-10-02,40.8,41.09,40.28,40.79,226900,0
2015-10-05,41.14,43.44,41.14,43.43,167563,0
2015-10-06,43.43,44.05,43.31,43.96,148400,0
2015-10-07,44.26,46.05,44.14,45.96,158000,0
2015-10-08,45.85,47.21,45.58,46.99,189900,0
2015-10-09,47.15,47.77,45.41,45.46,215700,0
2015-10-12,45.39,46.05,45.058,45.61,59177,0
2015-10-13,44.12,46.05,44.12,44.88,66800,0
2015-10-14,44.94,45.35,44.61,44.82,92300,0
2015-10-15,44.95,45.79,44.13,45.72,93100,0
2015-10-16,45.79,46.03,44.87,45.55,81300,0
2015-10-19,45.24,45.88,45.19,45.47,73094,0
2015-10-20,45.46,46.93,45.27,46.48,82423,0
2015-10-21,46.58,46.72,44.49,44.58,146000,0
2015-10-22,44.93,46.43,44.62,45.84,106000,0
2015-10-23,46.13,46.42,45.5,45.87,61000,0
2015-10-26,45.85,46.15,44.72,45.56,55400,0
2015-10-27,45.24,46.39,44.93,45.78,99100,0
2015-10-28,46.1,47.24,45.73,47.12,79600,0
2015-10-29,46.83,47.81,46.63,47.22,112300,0
2015-10-30,47.08,47.67,46.61,47.57,153400,0
2015-11-02,47.56,48.92,47.38,48.53,69358,0
2015-11-03,48.39,50.36,48.06,49.72,104300,0
2015-11-04,49.54,49.91,48.17,49.57,114444,0
2015-11-05,49.64,50.62,49.5,50.28,144600,0
2015-11-06,44.62,48.9,44.62,47.07,158000,0
2015-11-09,46.77,46.77,44.84,44.85,111658,0
2015-11-10,44.89,46.97,44.57,46.25,128100,0
2015-11-11,46.42,47.57,45.85,46.68,111000,0
2015-11-12,46.25,47.22,46.08,46.57,95500,0
2015-11-13,46.5,47.2,46.15,46.5,103600,0
2015-11-16,46.33,48.17,46.33,47.82,122600,0
2015-11-17,47.89,49.65,47.88,47.94,99400,0
2015-11-18,48.29,50.3,47.96,50.17,146600,0
2015-11-19,50.33,51.04,49.76,50.89,120800,0
2015-11-20,51.3,51.49,50.46,51.01,126300,0
2015-11-23,51.47,52.45,49,52.01,95700,0
2015-11-24,51.64,52.81,51.01,52.75,95300,0
2015-11-25,52.65,53.54,52.29,53.45,68300,0
2015-11-27,53.56,53.67,52.8,52.91,29500,0
2015-11-30,53.05,53.26,52.56,52.99,92800,0
2015-12-01,53.36,53.39,52.33,52.89,49419,0
2015-12-02,52.95,53.4,52.36,52.43,133569,0
2015-12-03,52.49,52.93,50.88,51.5,110748,0
2015-12-04,51.33,52.3,51.04,51.8,64500,0
2015-12-07,51.65,51.82,50.93,51.46,67000,0
2015-12-08,51.08,52.29,51.03,51.82,111652,0
2015-12-09,51.56,52.34,50.04,50.28,99500,0
2015-12-10,50.39,50.88,50,50.47,104400,0
2015-12-11,49.55,50.41,49.21,49.97,121900,0
2015-12-14,47.8,49.94,47.8,49.1,114545,0
2015-12-15,49.33,49.85,48.85,49.56,99400,0
2015-12-16,49.97,50.98,49.19,50.88,80300,0
2015-12-17,50.97,51.35,49.66,49.77,124000,0
2015-12-18,49.46,50.27,49.15,49.41,499700,0
2015-12-21,49.35,49.95,49.25,49.86,118200,0
2015-12-22,50.03,51.42,49.77,51.29,80222,0
2015-12-23,51.16,51.36,50.65,51.06,31600,0
2015-12-24,51.03,51.53,50.88,51,22420,0
2015-12-28,50.86,51.47,50.62,51.32,46561,0
2015-12-29,51.55,52.05,51.06,51.92,112330,0
2015-12-30,51.84,52.29,51.06,51.52,59084,0
2015-12-31,51.51,51.75,51.02,51.36,65330,0
2016-01-04,50.6,50.6,49.05,49.24,155166,0
2016-01-05,49.46,49.71,48.64,48.66,89716,0
2016-01-06,47.95,48.44,46.5,46.94,117972,0
2016-01-07,46.16,48.53,45.67,47.2,166747,0
2016-01-08,47.36,48.05,46.3,46.54,115556,0
2016-01-11,47.06,47.7,46.4,46.99,73687,0
2016-01-12,47.45,48.51,47.31,48.42,103567,0
2016-01-13,48.52,49.495,46.28,46.73,148571,0
2016-01-14,46.95,47.72,46.42,46.7,64339,0
2016-01-15,45.31,47.14,45.31,46.74,80196,0
2016-01-19,47.18,47.26,45.36,45.95,112100,0
2016-01-20,45.4,47.39,45.2,46.88,61556,0
2016-01-21,47.15,48.35,46.5,46.55,89429,0
2016-01-22,47.21,47.94,46.76,47.4,61667,0
2016-01-25,47.23,47.59,46.5,47.3,77487,0
2016-01-26,47.64,48.69,47.56,48.61,51384,0
2016-01-27,48.39,48.67,47.16,47.47,60027,0
2016-01-28,47.97,48.34,47.525,47.94,54873,0
2016-01-29,48.05,50.25,47.64,50.14,85510,0
2016-02-01,49.58,49.64,48.4391,48.98,37024,0
2016-02-02,48.53,49.6,48.33,48.89,62974,0
2016-02-03,49.18,49.41,47.87,49.06,47494,0
2016-02-04,48.96,50.82,48.96,50.67,71636,0
2016-02-05,50.32,51.58,48.85,49.12,54121,0
2016-02-08,48.57,49.21,48.23,48.97,64705,0
2016-02-09,48.27,49.28,48.0001,48.42,28968,0
2016-02-10,48.66,49.98,47.235,48.63,52403,0
2016-02-11,47.82,48.69,47.18,47.64,27150,0
2016-02-12,48.13,48.45,46.675,47.92,44150,0
2016-02-16,48.7,49.99,48.15,49.87,45589,0
2016-02-17,50,52.805,49.48,51.84,66398,0
2016-02-18,51.77,52.98,51.23,52.46,138658,0
2016-02-19,50.85,58,49.26,54.12,278237,0
2016-02-22,54.28,55.18,53.61,53.85,69800,0
2016-02-23,53.4,54.36,52.69,53.81,117437,0
2016-02-24,53.34,53.34,51.8701,52.83,125291,0
2016-02-25,53.24,53.24,51.205,52.52,68200,0
2016-02-26,53.05,53.44,52.29,52.7,66652,0
2016-02-29,52.54,54.1,52.54,53.14,59051,0
2016-03-01,53.81,54.38,53.1,54.11,74832,0
2016-03-02,54.03,55.71,53.27,55.41,98475,0
2016-03-03,55.31,55.88,54.35,54.94,87243,0
2016-03-04,54.6,56.96,54.5,56.91,148811,0
2016-03-07,57,57.5313,55.82,56.62,144642,0
2016-03-08,56.38,56.85,55.15,55.5,99737,0
2016-03-09,56.04,58,56,57.83,126245,0
2016-03-10,60,65.81,59.99,64.25,874722,0
2016-03-11,65,65.6,64.36,65.2,192854,0
2016-03-14,65.2,65.2,62.71,63.33,118481,0
2016-03-15,63.14,63.96,61.88,62.18,99363,0
2016-03-16,62.04,63.4,62.04,62.83,208288,0
2016-03-17,62.44,63.78,62.02,63.43,136063,0
2016-03-18,63.78,63.9589,61.6,62.26,246707,0
2016-03-21,62.34,63.17,61.27,61.86,176816,0
2016-03-22,61.36,62.43,61.17,61.79,242978,0
2016-03-23,61.38,62.1,61.19,61.21,161549,0
2016-03-24,61.25,62.06,61.19,61.98,87325,0
2016-03-28,62.41,63.69,62.164,63.06,125284,0
2016-03-29,62.8,64.14,62.8,63.58,149084,0
2016-03-30,63.81,64.01,62.18,62.44,111648,0
2016-03-31,62.35,62.75,61.84,61.99,139828,0
2016-04-01,61.5,62.36,61.12,62.35,86352,0
2016-04-04,62.53,63.98,62.32,62.7,86223,0
2016-04-05,62.26,63.345,61.78,62.02,58678,0
2016-04-06,61.94,63.08,61.57,62.84,63298,0
2016-04-07,62.3,62.69,61.685,62.14,66278,0
2016-04-08,62.64,62.84,61.85,62.18,45008,0
2016-04-11,62.34,63.85,61.93,62.19,78839,0
2016-04-12,62.13,63.65,62.04,63.57,95107,0
2016-04-13,63.78,65.85,63.78,65.51,147930,0
2016-04-14,65.51,66.01,64.73,64.87,93223,0
2016-04-15,64.65,66.0399,63.79,65.98,134120,0
2016-04-18,65.57,67.4,65.57,66.91,298108,0
2016-04-19,67.26,67.26,65.93,66.68,104493,0
2016-04-20,66.85,67.21,66.19,66.81,83614,0
2016-04-21,67.12,68.65,66.83,68.53,179840,0
2016-04-22,68.44,69.147,68.1,68.62,199026,0
2016-04-25,68.39,69.06,66.91,67.23,141700,0
2016-04-26,67.23,68.01,66.576,67.53,71464,0
2016-04-27,67.69,68.5,67.1,67.5,102559,0
2016-04-28,67.25,67.82,66.26,66.72,107935,0
2016-04-29,66.72,68.2399,65.635,66.41,72167,0
2016-05-02,66.75,67.11,65.67,66.67,94714,0
2016-05-03,66.1,67.53,65.13,65.89,121727,0
2016-05-04,65.44,66.475,64.13,64.79,123287,0
2016-05-05,65.28,66.345,62.7,62.83,145163,0
2016-05-06,64.71,66.99,58.9701,64.9,392390,0
2016-05-09,64.82,65.03,63.18,63.86,121758,0
2016-05-10,63.96,64.54,62.51,64.31,76001,0
2016-05-11,63.97,64.25,62.6,62.86,82102,0
2016-05-12,63.11,64.4,62.355,63.62,114645,0
2016-05-13,63.27,64.1,62.24,62.39,82449,0
2016-05-16,62.39,64.19,62.35,63.58,117781,0
2016-05-17,63.62,63.62,60.99,61.21,93919,0
2016-05-18,61.18,62.75,61.18,62.35,75639,0
2016-05-19,62.05,62.4,61.15,61.82,53004,0
2016-05-20,62.22,63.25,62.22,62.95,65832,0
2016-05-23,62.93,63.265,62.4,62.4,61944,0
2016-05-24,62.55,64.82,60.94,64.35,114000,0
2016-05-25,64.41,65.86,63.9,64.5,92438,0
2016-05-26,64.06,65.215,64.06,64.99,62503,0
2016-05-27,64.82,65.7,64.52,64.86,64161,0
2016-05-31,65.32,65.49,64.07,64.93,73370,0
2016-06-01,65.02,65.12,64.21,64.84,60706,0
2016-06-02,64.44,64.99,64.14,64.98,42341,0
2016-06-03,64.85,65.3,64.03,64.21,53104,0
2016-06-06,64.05,64.77,63.76,64.48,60276,0
2016-06-07,64.71,65.15,62.83,65.08,61805,0
2016-06-08,64.92,67.38,64.25,66.69,173055,0
2016-06-09,66.54,66.84,65.725,66.43,51376,0
2016-06-10,65.63,66.77,65.1175,65.49,61819,0
2016-06-13,65.16,66.61,64.55,66.3,101761,0
2016-06-14,66.26,69.09,64.6235,68.99,175877,0
2016-06-15,68.89,70.5,68.4,69.18,264280,0
2016-06-16,69.02,69.136,67.87,68.57,74218,0
2016-06-17,68.3,69.26,67.47,68.2,112587,0
2016-06-20,68.96,68.96,67.77,68.08,71411,0
2016-06-21,68.27,69,67.4,68.32,61669,0
2016-06-22,68.65,71.12,68.1,70.48,270790,0
2016-06-23,71.15,71.17,69.69,71.07,147603,0
2016-06-24,68.07,70.7799,68.07,69.08,219496,0
2016-06-27,68.16,68.16,66.69,67.17,120657,0
2016-06-28,67.73,70,67.73,69.91,143419,0
2016-06-29,70.72,71.6,70.11,70.79,148279,0
2016-06-30,70.67,72.31,70,72.28,109051,0
2016-07-01,72.56,74.48,72.56,73.21,106439,0
2016-07-05,72.74,72.83,70.33,71.25,103043,0
2016-07-06,70.67,72.44,70.0201,72.25,66582,0
2016-07-07,72.2,73.2,71.5,72.35,61309,0
2016-07-08,73.02,73.93,72.68,73.58,85303,0
2016-07-11,73.88,74.89,73.58,74.42,74251,0
2016-07-12,74.69,75.39,74.567,74.94,68266,0
2016-07-13,75.11,76.15,73.393,73.66,77809,0
2016-07-14,74.04,74.6476,72.55,72.7,82440,0
2016-07-15,73.5,74.235,72.21,73.25,146006,0
2016-07-18,73.19,73.76,72.83,73.23,45204,0
2016-07-19,73.13,73.53,72.28,72.54,73868,0
2016-07-20,72.85,73.03,72.34,72.54,58658,0
2016-07-21,72.98,72.98,71.275,71.98,42795,0
2016-07-22,73.85,76.44,73.075,76.24,166983,0
2016-07-25,76.17,76.5,74.49,74.79,46526,0
2016-07-26,74.73,75.66,74.73,75.38,43639,0
2016-07-27,75.41,78.8999,75.41,76.08,33497,0
2016-07-28,76.01,77.15,75.7,76.99,39665,0
2016-07-29,76.95,77.72,76.24,77.22,51152,0
2016-08-01,77.62,78.48,76.845,77.13,37963,0
2016-08-02,77.3,77.76,75.38,76.61,68811,0
2016-08-03,76.52,77.15,75.39,76.53,104554,0
2016-08-04,76.44,78.24,76.44,77.61,67652,0
2016-08-05,77.6,78.245,72.6,75.56,182538,0
2016-08-08,75.57,76.55,75.315,76.34,104883,0
2016-08-09,76.11,76.59,75.99,76.38,37595,0
2016-08-10,76.46,77.03,75.84,76.97,46801,0
2016-08-11,77.22,77.83,76.33,76.9,99384,0
2016-08-12,76.69,76.85,75.96,76.46,103114,0
2016-08-15,76.38,77.8525,76.35,77.46,42032,0
2016-08-16,77.74,78.37,77.11,77.88,100577,0
2016-08-17,77.85,80.42,77.79,78.99,90955,0
2016-08-18,79.45,80.25,77.76,78.43,79490,0
2016-08-19,78.33,78.33,76.3,76.68,70429,0
2016-08-22,76.87,76.87,76.04,76.41,51442,0
2016-08-23,76.36,77.88,76.32,76.86,79934,0
2016-08-24,76.9,76.9,75.45,76,71591,0
2016-08-25,77,77,75.48,76.62,85253,0
2016-08-26,77,77.58,75.65,75.87,55992,0
2016-08-29,75.94,76.86,75.7383,76.08,56742,0
2016-08-30,76.69,76.69,74.5,74.96,106924,0
2016-08-31,75.06,75.06,73.75,74.03,74261,0
2016-09-01,74.41,75.5495,73.54,75.27,47163,0
2016-09-02,75.85,76.59,75.44,76.27,88901,0
2016-09-06,76.3,76.8167,75.57,76.49,76139,0
2016-09-07,76.73,76.89,75.876,76.67,63167,0
2016-09-08,76.83,77.03,76.18,76.77,59983,0
2016-09-09,75.4,75.46,72.75,73.17,118597,0
2016-09-12,72.66,74.27,72.65,73.61,58784,0
2016-09-13,72.75,73.5,71.76,72.97,57630,0
2016-09-14,73.02,74.34,70.39,71.25,174396,0
2016-09-15,71.54,74.84,71.54,73.4,153633,0
2016-09-16,73.38,74.17,71.66,72.19,149595,0
2016-09-19,72.79,73.09,72.2,72.95,90952,0
2016-09-20,73.53,74.32,72.54,73.69,172884,0
2016-09-21,74,76.64,74,76.415,154986,0
2016-09-22,77,77.76,70.061,77.71,86411,0
2016-09-23,77.28,77.97,76.79,77.57,55499,0
2016-09-26,77.15,77.5901,75.59,75.7,94201,0
2016-09-27,75.67,76.39,74.805,76.19,69865,0
2016-09-28,76.37,76.805,75.78,76.06,46836,0
2016-09-29,76.16,77.292,74.56,74.79,25232,0
2016-09-30,75.15,75.62,74.35,74.46,39984,0
2016-10-03,74.42,75.2,73.28,73.94,49842,0
2016-10-04,73.97,74.78,73.16,73.34,37822,0
2016-10-05,73.68,75,72.51,72.72,73178,0
2016-10-06,72.52,73.99,72.13,73.66,55032,0
2016-10-07,73.78,74.11,72.3314,72.54,57455,0
2016-10-10,72.29,73.855,72.29,73.06,102537,0
2016-10-11,73.3,73.3,70.53,70.87,62104,0
2016-10-12,71.16,72.09,70.4,70.73,37036,0
2016-10-13,71.2,71.329,69.72,70.17,127162,0
2016-10-14,70.28,70.59,69.29,69.58,69993,0
2016-10-17,69.75,70.45,69.05,69.15,25660,0
2016-10-18,69.75,69.925,68.25,69.15,28100,0
2016-10-19,69.45,70.1,68.55,69.45,22963,0
2016-10-20,69.05,70.3,67.65,68.85,43258,0
2016-10-21,68.15,69.7,67.7,69.65,38191,0
2016-10-24,69.95,70,68.5,68.9,110014,0
2016-10-25,68.65,69.4,67.5,68.25,57721,0
2016-10-26,67.8,69.2,67.65,67.85,55383,0
2016-10-27,68.45,68.45,67.5,67.8,38890,0
2016-10-28,67.5,68.7,67.5,68.55,46949,0
2016-10-31,68.7,70.6,68.025,70.15,91851,0
2016-11-01,70.2,70.85,69.1,69.5,89629,0
2016-11-02,69.7,69.975,68.6,69,97416,0
2016-11-03,69.4,71,68.25,68.9,89486,0
2016-11-04,61,61.5,52.9,60.05,708433,0
2016-11-07,63,63.9,61.3,62.2,326437,0
2016-11-08,61.8,64.15,61.8,64.1,107275,0
2016-11-09,62.85,66.45,62.85,66.2,136305,0
2016-11-10,66.6,67.95,64.25,66.3,143175,0
2016-11-11,66.45,68.65,65.35,67.9,110200,0
2016-11-14,68.6,69.6,68.1,68.5,75207,0
2016-11-15,68.5,69.65,67.5,69.45,76552,0
2016-11-16,69.15,69.45,67.45,68.9,59330,0
2016-11-17,69.1,69.85,68.2,69.8,65986,0
2016-11-18,70.15,70.15,68.3,69.85,68095,0
2016-11-21,70,70.45,69.35,70.35,56589,0
2016-11-22,70.3,70.4,68.75,69.25,216287,0
2016-11-23,69.15,69.55,68.45,68.75,65612,0
2016-11-25,68.95,69.8308,68.175,68.6,26087,0
2016-11-28,68.25,68.25,65.55,66.1,177907,0
2016-11-29,66.5,67.5,65.7,67.4,101170,0
2016-11-30,68,68.3,66.85,67.35,158078,0
2016-12-01,67.35,68.7,65.15,65.4,99065,0
2016-12-02,65.6,65.6,63.15,63.3,146589,0
2016-12-05,64,64.575,63.3,64.15,155677,0
2016-12-06,64.25,64.45,63.5001,64,68925,0
2016-12-07,64.2,66.3,63,66.1,118573,0
2016-12-08,66.35,68.5,64.5,68.5,75217,0
2016-12-09,68.5,68.725,67.85,68.4,93056,0
2016-12-12,68.25,68.55,66.7,67.35,87204,0
2016-12-13,67.85,68.35,66.85,67.1,45953,0
2016-12-14,66.95,67.95,66.7,66.9,49165,0
2016-12-15,67.1,68.2,66.4,67.85,75554,0
2016-12-16,67.85,68.1,65.3,65.95,146986,0
2016-12-19,66.35,68,65.75,66.1,78215,0
2016-12-20,65.9,65.9,63.9,65.5,204061,0
2016-12-21,65.25,66.2,64.65,65.95,50254,0
2016-12-22,66.2,66.3,64.2,64.25,43751,0
2016-12-23,64.25,64.65,64.101,64.3,34485,0
2016-12-27,64.25,66.1,64.25,65.8,35584,0
2016-12-28,66,66.8,65.3,65.9,32030,0
2016-12-29,66.15,66.7,65.4,65.8,36241,0
2016-12-30,65.8,67.25,64.3,64.55,71221,0
2017-01-03,65.4,66.15,64.1651,65.5,55631,0
2017-01-04,65.95,67.75,65.35,67.1,84675,0
2017-01-05,66.95,67.5,65.2,67.3,60289,0
2017-01-06,67.55,68.3999,66.05,66.6,57549,0
2017-01-09,66.5,67.75,65.7,67.1,88793,0
2017-01-10,67.1,67.1,65.2,66.4,40355,0
2017-01-11,66.15,67.9,65.65,67.85,63539,0
2017-01-12,67.6,67.6,66.05,67,48549,0
2017-01-13,67.35,67.9323,66.7,66.95,33016,0
2017-01-17,66.65,66.95,65.65,65.8,111943,0
2017-01-18,66.05,68.3,64.85,65.75,110151,0
2017-01-19,65.75,66.45,64.3,64.35,46173,0
2017-01-20,64.45,65.5,64.45,65.4,83836,0
2017-01-23,65,65.85,64.5,64.65,45050,0
2017-01-24,64.85,65.6,64.3,64.9,53035,0
2017-01-25,65.65,66.25,64.3501,65,59264,0
2017-01-26,64.9,64.9,61.3,61.6,118850,0
2017-01-27,61.55,61.65,59.45,59.75,151150,0
2017-01-30,59.4,59.4,57.5,59.05,199130,0
2017-01-31,58.5,60.6,58.5,59.5,175879,0
2017-02-01,60.15,60.7,58.925,60.5,104435,0
2017-02-02,60.3,61.85,60.125,61,73931,0
2017-02-03,61.45,63.15,60.8,62.95,89580,0
2017-02-06,62.55,63.65,62.35,62.85,69662,0
2017-02-07,63.1,63.95,62.65,63.8,69519,0
2017-02-08,63.5,63.5,61.9,62.45,83715,0
2017-02-09,62.35,62.4,61.75,61.95,42140,0
2017-02-10,62.35,62.75,62.2,62.6,55945,0
2017-02-13,62.95,63.35,61.85,62.2,41485,0
2017-02-14,61.95,63.25,61.95,63.1,52659,0
2017-02-15,62.85,63.8,62.8,63.75,53896,0
2017-02-16,63.8,64.35,62.9,63,61286,0
2017-02-17,64.6,73.55,64.6,72.65,256152,0
2017-02-21,72.15,74.85,72,74,146306,0
2017-02-22,73.95,74.1,72.4,73.15,85062,0
2017-02-23,73.1,73.2494,71.5,72.05,84761,0
2017-02-24,71.3,71.7,70.15,70.35,151987,0
2017-02-27,70.4,70.7,70,70.25,61790,0
2017-02-28,70,70.225,67.2,68.7,93640,0
2017-03-01,69.7,70,67.85,68.1,84336,0
2017-03-02,67.85,68.1,66.45,66.55,82195,0
2017-03-03,66.55,67.3,65.05,67.05,91210,0
2017-03-06,66.8,68.85,66.6,68.3,89452,0
2017-03-07,66.225,68.7,66.225,67.15,105291,0
2017-03-08,67.6,67.6,66.4,66.5,45929,0
2017-03-09,66.7,67,66.15,66.6,51283,0
2017-03-10,66.95,67.3,65.625,66.5,42030,0
2017-03-13,66.75,66.95,66.5,66.6,44065,0
2017-03-14,67,67,65.25,66.1,50091,0
2017-03-15,66.15,67.85,65.95,67.6,59463,0
2017-03-16,68,68,66.575,66.7,29168,0
2017-03-17,66.7,68.15,66.7,68.05,121407,0
2017-03-20,67.75,68.65,66.7,67.25,41499,0
2017-03-21,67.4,67.8,66.6,66.8,70437,0
2017-03-22,67.1,67.3,64.5,66,56166,0
2017-03-23,66,67.1,66,66.95,47117,0
2017-03-24,67.25,67.5,66.175,66.9,63753,0
2017-03-27,66,67.5,65.35,67.3,36273,0
2017-03-28,66.95,68,65.9,67.9,42831,0
2017-03-29,67.75,67.95,67.25,67.3,23021,0
2017-03-30,67.35,67.8,66.9,67.25,39494,0
2017-03-31,67.35,68.8499,67.1,68.5,54690,0
2017-04-03,68.65,68.65,66.7,66.95,37291,0
2017-04-04,66.95,68.5,66.925,66.95,64493,0
2017-04-05,67.2,68.15,66.925,67,60313,0
2017-04-06,66.95,67.5,66.95,67.45,65055,0
2017-04-07,67.1,67.55,65.1987,67.15,56940,0
2017-04-10,66.7,67.65,66.025,67.2,39419,0
2017-04-11,67,68.5,66.95,68.35,27702,0
2017-04-12,68.15,68.5,67.55,67.75,52696,0
2017-04-13,67.45,68,66.95,67,55005,0
2017-04-17,67.45,68,66.6,67.95,38843,0
2017-04-18,67.55,68.05,67.3497,67.55,51267,0
2017-04-19,67.7,68.775,67.7,68.5,48476,0
2017-04-20,68.8,70.475,67.7,69.95,58441,0
2017-04-21,70.3,70.3,69.1,69.5,45921,0
2017-04-24,70.8,70.8,68.6,69.45,47164,0
2017-04-25,69.85,71.55,69.7,70.6,37155,0
2017-04-26,70.5,71.6,70.2,70.35,71611,0
2017-04-27,70.5,70.55,69.3,69.4,43287,0
2017-04-28,69.5,69.7,68.7747,69.3,94708,0
2017-05-01,69.4,71.85,69.25,71.8,65229,0
2017-05-02,72,72,69.875,70.1,55707,0
2017-05-03,70,70.8,68.05,68.75,46189,0
2017-05-04,69.05,70.8,67.9,68.2,92380,0
2017-05-05,57.1,66.825,57.1,64.15,320140,0
2017-05-08,63.85,63.9,61.35,63.3,121809,0
2017-05-09,63.3,63.7,62.35,62.95,89854,0
2017-05-10,63,69.9,63,64.55,111726,0
2017-05-11,64.45,64.6,63.45,64.05,77128,0
2017-05-12,63.85,64.95,63.3,64.2,102181,0
2017-05-15,64.4,64.4,63.9,64.15,50255,0
2017-05-16,64.2,64.55,61.875,64.45,71318,0
2017-05-17,63.55,64.625,63.35,64.1,120682,0
2017-05-18,63.8,64.3,62.25,62.725,73137,0
2017-05-19,62.75,63.15,61.95,62.2,56677,0
2017-05-22,62.2,63.125,62.2,63.05,39238,0
2017-05-23,63.1,63.1,62.45,62.7,31281,0
2017-05-24,62.7,63.5,61.8,62.45,45376,0
2017-05-25,62.5,62.95,62.075,62.85,31679,0
2017-05-26,62.85,63.6365,62.7,63.4,31054,0
2017-05-30,63.45,64.5,63.45,64,85949,0
2017-05-31,64.1,65.0499,63.7,64.6,69049,0
2017-06-01,64.75,66.35,64.575,66.35,54333,0
2017-06-02,66.6,67.7,66.35,67.25,49929,0
2017-06-05,66.6,67.6,66.15,66.35,40234,0
2017-06-06,66,66.05,65,65.3,44561,0
2017-06-07,65.7,66.25,65.55,66.05,26897,0
2017-06-08,66.05,66.3,65.8,66.05,59402,0
2017-06-09,66.05,66.6,65.85,66.25,64710,0
2017-06-12,66.35,67.95,66.35,67.2,32607,0
2017-06-13,67.65,67.65,66.2,66.5,30875,0
2017-06-14,66.6,67.1,66,66.2,32424,0
2017-06-15,65.7,67.4,65.55,67.05,55177,0
2017-06-16,66.5,66.6,65.95,66.45,65479,0
2017-06-19,66.55,67.3,65.95,67.2,35877,0
2017-06-20,67,67.4,65.55,66.2,28343,0
2017-06-21,66.45,66.95,65.9,66.2,24383,0
2017-06-22,66.35,67.65,66,66.75,53033,0
2017-06-23,66.8,67.2,66.25,66.65,73421,0
2017-06-26,66.65,67.9,66.3,67.35,81794,0
2017-06-27,67.35,67.35,65.9,66.275,47617,0
2017-06-28,66.65,67.15,66.05,66.9,36020,0
2017-06-29,66.8,67.25,66.25,66.65,36286,0
2017-06-30,66.65,67.771,66.65,66.85,31579,0
2017-07-03,67.05,68.1,66.75,67.45,18999,0
2017-07-05,67.4,68.05,66.6,67.8,40673,0
2017-07-06,67.3,67.9,66.95,67.3,39140,0
2017-07-07,67.5,68.7,67.5,68.45,28757,0
2017-07-10,68.2,68.2,66.4,66.45,36808,0
2017-07-11,66.15,67.325,66.15,66.55,36927,0
2017-07-12,66.9,68.85,66.9,68.8,32181,0
2017-07-13,68.6,68.6,66.6,67.625,34397,0
2017-07-14,67.45,68,66.8,66.85,33827,0
2017-07-17,66.8,67.95,66.3,67.175,51777,0
2017-07-18,66.9,67.45,66.85,66.95,36654,0
2017-07-19,67,68.45,66.95,68.1,44838,0
2017-07-20,68.05,68.3,66.45,66.8,33851,0
2017-07-21,67.15,67.95,66.6,67.3,73338,0
2017-07-24,67.8688,68.3,66.7,68.25,47551,0
2017-07-25,68.55,72.5,68.3999,72.45,113816,0
2017-07-26,71.55,72.35,70.3001,70.75,59605,0
2017-07-27,70.8,71.7,69,69.2,55199,0
2017-07-28,69.15,71.05,69,69.6,24498,0
2017-07-31,69.65,69.65,67.6878,68.45,43616,0
2017-08-01,68.55,69.3,67.6,68.2,40599,0
2017-08-02,67.95,69.2,66.45,66.6,43298,0
2017-08-03,66.65,67.15,64.46,65.85,108158,0
2017-08-04,63.05,65.1,59,62.7,178044,0
2017-08-07,62.1,62.75,60.3,62.6,58822,0
2017-08-08,62.5,63.45,61.6,61.6,46578,0
2017-08-09,61.25,61.9,60.4,60.8,92646,0
2017-08-10,60.3,60.3,59.05,59.2,37545,0
2017-08-11,59.45,59.8,58,58.2,39729,0
2017-08-14,58.9,59.425,58.8,59.3,32069,0
2017-08-15,59.25,59.25,57.65,57.8,74243,0
2017-08-16,57.5225,58.625,57.35,58.2,43027,0
2017-08-17,57.85,58.55,56.575,56.6,61096,0
2017-08-18,56.15,57.625,55.75,56.8,101473,0
2017-08-21,56.45,57.225,56,56.85,51247,0
2017-08-22,56.9,56.95,56.4,56.5,52507,0
2017-08-23,55.95,56.55,55.8,56.25,61023,0
2017-08-24,56.6,57.7,55.75,57.325,76845,0
2017-08-25,58,58.1,56.5,56.8,117971,0
2017-08-28,56.85,56.85,56.25,56.4,51556,0
2017-08-29,56.2,56.6,55.95,56,47087,0
2017-08-30,55.9,56.85,55.8,56.7,114986,0
2017-08-31,56.95,58.65,56.5,58.55,45545,0
2017-09-01,58.55,58.8,57.7,57.8,38465,0
2017-09-05,57.9,58.05,57,57.25,41467,0
2017-09-06,57.5,58.65,57.15,58.2,44693,0
2017-09-07,58.25,58.25,57.05,57.1,31869,0
2017-09-08,56.95,57.3,56.5,57,41107,0
2017-09-11,57.35,58.1,56.8,56.95,46018,0
2017-09-12,56.85,57.25,56.15,56.55,50154,0
2017-09-13,56.3,58.15,56.075,58.05,52579,0
2017-09-14,58,59.65,57.4,59.2,82394,0
2017-09-15,59.35,63.65,58.5,60.6,154999,0
2017-09-18,60.6,60.85,60.4,60.65,51654,0
2017-09-19,60.55,60.8,60.35,60.45,47922,0
2017-09-20,60.4,61.1,60.125,60.75,43339,0
2017-09-21,61.35,61.6666,60.65,61,32031,0
2017-09-22,60.6,61.65,60.6,61.45,27985,0
2017-09-25,61.55,61.8,61.35,61.45,37216,0
2017-09-26,61.5,62.6,60.3079,62.15,51847,0
2017-09-27,62.15,63.75,61.7,63.25,67084,0
2017-09-28,63.2,64.05,63.1,63.55,29306,0
2017-09-29,63.55,64.55,63.1,63.4,43087,0
2017-10-02,63.45,65.55,63.45,65.55,58953,0
2017-10-03,65.9,66.4,65.2,66.3,54447,0
2017-10-04,66.3,67.44,66,66.15,33114,0
2017-10-05,65.95,66.4,65,65.15,30895,0
2017-10-06,65.1,66.05,64.5,65,45534,0
2017-10-09,64.8,64.9753,63.9,64.3,32344,0
2017-10-10,64.7,64.7,63.7,64.2,42724,0
2017-10-11,64.3,65.2,64.25,65.05,34830,0
2017-10-12,65.15,65.775,64.15,65.65,35021,0
2017-10-13,65.15,66.6,65.0715,65.8,96860,0
2017-10-16,65.95,65.95,64.65,64.7,42952,0
2017-10-17,64.65,65.1227,64.2,64.4,27152,0
2017-10-18,64.8,65.175,64.4,64.5,44132,0
2017-10-19,64.2,64.2,60.95,62.85,49657,0
2017-10-20,63.45,63.9,62.55,63.05,37294,0
2017-10-23,63.1,64.1,62.4747,63.2,37030,0
2017-10-24,63.55,64.15,62.45,63.05,61203,0
2017-10-25,63,64.1,61.7,62.05,39625,0
2017-10-26,62.15,63.4,61.65,62.8,72134,0
2017-10-27,61.6741,62.75,61.1,61.45,98828,0
2017-10-30,62.05,62.225,59.9,60.5,64318,0
2017-10-31,60.55,60.95,59.75,60,106518,0
2017-11-01,60.5,62.95,60.05,61.25,117511,0
2017-11-02,61,62.2,58.75,60.75,72957,0
2017-11-03,58,58,51.1001,51.2,369281,0
2017-11-06,52.2,52.5,48.5001,48.95,174470,0
2017-11-07,49.25,51.15,48.6,50.35,108393,0
2017-11-08,50.3,52.25,49.85,51.9,116025,0
2017-11-09,51.5,52.025,50.15,51.5,78669,0
2017-11-10,51.45,52.5,51.25,51.25,64511,0
