Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.5,22.875,22,22.55,790122,0
2005-02-28,22.585,22.725,22.2,22.26,555922,0
2005-03-01,22.2,22.46,21.95,22.12,303196,0
2005-03-02,21.575,21.75,20.15,21.055,1300650,0
2005-03-03,20.995,21.355,20.77,21.095,325500,0
2005-03-04,20.995,21.3,20.945,21.175,276304,0
2005-03-07,20.93,21.49,20.87,21.405,453762,0
2005-03-08,21.5,21.725,21.39,21.425,315802,0
2005-03-09,21.39,21.66,21.33,21.5,272120,0
2005-03-10,21.695,21.795,21.505,21.72,316426,0
2005-03-11,21.75,21.96,21.63,21.715,217466,0
2005-03-14,21.755,23.62,21.755,23.32,893374,0
2005-03-15,23.53,24.935,23.345,23.555,974324,0
2005-03-16,23.555,24.36,23.545,23.725,673176,0
2005-03-17,23.71,24,22.735,22.88,628224,0
2005-03-18,22.985,23.11,22.28,22.465,539390,0
2005-03-21,22.82,24.02,22.475,23.86,862424,0
2005-03-22,23.985,24.215,23.65,23.905,521476,0
2005-03-23,23.995,23.995,23.425,23.545,745854,0
2005-03-24,23.545,24.175,23.3,24.07,347646,0
2005-03-28,24.19,25.56,24.19,24.91,675432,0
2005-03-29,24.99,26.465,24.99,25.415,875256,0
2005-03-30,25.5,25.75,22.79,23.325,1664638,0
2005-03-31,23.5,24.475,23.13,23.65,1516700,0
2005-04-01,23.99,24.13,22.285,22.54,1252546,0
2005-04-04,22.275,23.825,21.63,23.645,1134882,0
2005-04-05,23.79,24.24,23.13,23.98,471754,0
2005-04-06,24.055,24.095,23.355,23.415,515064,0
2005-04-07,23.245,23.63,23.075,23.305,328814,0
2005-04-08,23.49,24.15,23.405,23.425,598622,0
2005-04-11,23.59,23.73,22.93,22.93,541098,0
2005-04-12,22.895,22.985,22.4,22.82,528546,0
2005-04-13,22.75,22.84,22.305,22.445,346400,0
2005-04-14,22.5,23.215,22.33,23.1,606654,0
2005-04-15,23.25,23.695,22.825,23.115,621956,0
2005-04-18,22.88,23.145,22.525,22.97,419778,0
2005-04-19,22.88,24.05,22.88,23.665,631344,0
2005-04-20,23.37,23.38,21,21.06,1814790,0
2005-04-21,21.26,22.185,20.035,22.04,1513134,0
2005-04-22,22.04,22.365,21.21,21.395,599074,0
2005-04-25,21.485,21.51,20.73,21.385,563096,0
2005-04-26,21.385,22.085,21.305,22,631666,0
2005-04-27,21.86,22.22,21.42,22,420488,0
2005-04-28,21.78,21.92,20.68,20.705,871672,0
2005-04-29,20.75,21,20.25,20.665,786178,0
2005-05-02,20.63,20.955,20.315,20.525,616910,0
2005-05-03,20.35,21.25,20.33,20.94,605600,0
2005-05-04,20.81,21.55,20.81,21.325,498206,0
2005-05-05,21.465,21.77,21.275,21.555,425900,0
2005-05-06,21.7,21.8,21.48,21.75,262952,0
2005-05-09,21.815,21.825,21.475,21.565,192756,0
2005-05-10,21.625,21.625,21.075,21.11,281246,0
2005-05-11,21.38,21.75,20.875,21.555,252080,0
2005-05-12,21.54,21.695,21.15,21.34,260006,0
2005-05-13,21.3,21.895,21.2,21.325,365200,0
2005-05-16,21.525,22.28,21.28,22.255,356838,0
2005-05-17,22.185,22.26,21.5,21.96,362184,0
2005-05-18,22.23,22.49,22.03,22.48,324764,0
2005-05-19,22.73,22.75,22.065,22.2,255914,0
2005-05-20,22.15,22.445,21.82,21.94,259870,0
2005-05-23,21.89,22.4,21.75,22.26,278384,0
2005-05-24,22.345,22.345,22.005,22.04,169212,0
2005-05-25,22.17,22.35,22.04,22.235,192100,0
2005-05-26,22.48,22.495,22.005,22.1,238448,0
2005-05-27,22.1,22.3,21.88,22,203006,0
2005-05-31,21.93,22.13,21.505,21.95,317092,0
2005-06-01,22.01,22.025,21.695,21.81,322284,0
2005-06-02,21.75,21.9,21.5,21.715,304532,0
2005-06-03,21.75,21.765,21.435,21.455,219974,0
2005-06-06,21.615,21.7,21.175,21.545,372876,0
2005-06-07,21.54,21.965,21.5,21.61,185482,0
2005-06-08,21.62,21.74,20.955,21.01,397394,0
2005-06-09,21.125,21.44,20.95,21.25,240258,0
2005-06-10,21.335,21.42,21.09,21.18,93764,0
2005-06-13,21.18,21.6,21.145,21.49,431094,0
2005-06-14,21.55,21.66,21.35,21.66,207810,0
2005-06-15,21.66,21.845,21.2,21.715,267624,0
2005-06-16,21.855,21.855,21.65,21.735,166454,0
2005-06-17,21.795,21.875,21.48,21.505,160894,0
2005-06-20,21.34,21.43,21.025,21.21,289058,0
2005-06-21,21.05,21.515,21,21.34,413316,0
2005-06-22,21.46,21.845,21.46,21.765,184386,0
2005-06-23,21.705,21.745,21.15,21.15,263196,0
2005-06-24,21.105,21.325,20.69,21.135,385746,0
2005-06-27,20.925,20.96,20.7,20.89,191138,0
2005-06-28,21.01,21.525,20.82,21.425,238584,0
2005-06-29,21.575,21.615,21.09,21.365,164724,0
2005-06-30,21.435,21.435,20.925,21.15,131614,0
2005-07-01,21.17,21.39,21.055,21.19,135428,0
2005-07-05,20.98,21.72,20.98,21.45,333972,0
2005-07-06,21.61,21.625,21.25,21.28,218896,0
2005-07-07,21.12,21.43,20.935,21.27,216428,0
2005-07-08,21.075,21.49,21.075,21.415,151312,0
2005-07-11,21.305,22.59,21.17,22.46,564240,0
2005-07-12,22.47,23.175,22.47,22.97,712814,0
2005-07-13,23.135,23.75,23.035,23.535,528118,0
2005-07-14,23.6,23.725,23.315,23.315,458374,0
2005-07-15,23.305,24.325,23.305,24.05,428264,0
2005-07-18,24.02,24.02,23.32,23.77,319408,0
2005-07-19,23.84,23.84,23.315,23.715,576792,0
2005-07-20,23.64,23.95,22.505,22.88,1011772,0
2005-07-21,22.76,23.965,22.685,23.745,719322,0
2005-07-22,23.82,24.22,23.31,23.945,551838,0
2005-07-25,23.95,24.125,23.505,23.585,241680,0
2005-07-26,23.595,23.895,23.28,23.445,297592,0
2005-07-27,23.38,23.405,23.08,23.355,197006,0
2005-07-28,23.5,23.895,23.26,23.67,508394,0
2005-07-29,24.67,24.9,24.2,24.255,1382628,0
2005-08-01,24.535,25.575,24.265,25.245,1222202,0
2005-08-02,25.375,26.02,25.375,25.825,3854972,0
2005-08-03,25.45,25.455,24.55,24.765,1394898,0
2005-08-04,24.765,25.18,24.76,24.855,297630,0
2005-08-05,24.8,25.02,23.695,23.96,661412,0
2005-08-08,24,24.2,23.25,23.685,456034,0
2005-08-09,23.7,23.9,23.25,23.465,449616,0
2005-08-10,23.28,24.22,23.28,23.815,266644,0
2005-08-11,23.815,24.175,23.5,23.955,372304,0
2005-08-12,23.95,24.02,23.34,23.825,279074,0
2005-08-15,23.705,24.31,23.64,24.155,241594,0
2005-08-16,24.2,24.41,23.95,24.25,496328,0
2005-08-17,24.31,24.46,23.99,24.24,296138,0
2005-08-18,24.13,24.4,24,24.25,300978,0
2005-08-19,24.35,24.895,24.175,24.825,417198,0
2005-08-22,25,25.69,24.85,25.09,689066,0
2005-08-23,25.47,25.925,24.745,24.925,534844,0
2005-08-24,24.925,25.04,24.7,24.845,309810,0
2005-08-25,24.84,25,24.25,24.65,329128,0
2005-08-26,24.645,25.225,24.49,24.79,219408,0
2005-08-29,24.785,25.61,24.75,25.52,316532,0
2005-08-30,25.52,25.705,25.255,25.525,319474,0
2005-08-31,25.59,26.25,25.055,26,525150,0
2005-09-01,25.81,26.035,25.625,25.76,366774,0
2005-09-02,25.695,25.91,25.605,25.7,204150,0
2005-09-06,25.825,26.035,25.76,25.825,368178,0
2005-09-07,25.935,26.44,25.825,26.055,355612,0
2005-09-08,25.775,25.975,25.125,25.325,413486,0
2005-09-09,25.325,25.935,25.005,25.825,210190,0
2005-09-12,25.905,26.29,25.75,26.03,319146,0
2005-09-13,25.9,26.125,25.495,25.78,224588,0
2005-09-14,25.77,26.19,25.77,26.035,244276,0
2005-09-15,26.1,27.05,26.03,26.505,449680,0
2005-09-16,26.375,26.75,26.03,26.54,414556,0
2005-09-19,26.545,26.565,25.335,25.43,558374,0
2005-09-20,25.325,25.65,24.75,25.015,420146,0
2005-09-21,24.85,24.99,23.895,24.55,618642,0
2005-09-22,24.5,24.83,24.365,24.785,267182,0
2005-09-23,24.655,24.93,24.125,24.655,274282,0
2005-09-26,24.805,25.47,24.675,25.005,300360,0
2005-09-27,24.95,25.12,24.68,24.86,220928,0
2005-09-28,24.875,25.255,24.74,25.05,190498,0
2005-09-29,24.9,25.095,24.215,24.69,326900,0
2005-09-30,24.51,24.665,23.845,23.85,706532,0
2005-10-03,23.75,23.775,22.315,23.31,1176850,0
2005-10-04,23.33,23.39,22.425,22.855,708062,0
2005-10-05,22.71,23.105,22.375,22.405,760334,0
2005-10-06,22.345,23.245,22.345,22.65,469810,0
2005-10-07,22.58,23.2,22.58,23.105,476056,0
2005-10-10,23.26,23.425,23.035,23.21,440182,0
2005-10-11,23.25,23.475,23.17,23.33,546912,0
2005-10-12,23.25,23.42,22.65,22.99,547690,0
2005-10-13,23.1,23.78,23.015,23.695,528646,0
2005-10-14,23.865,24.25,23.5,23.935,424862,0
2005-10-17,24,24.155,23.58,24.125,290640,0
2005-10-18,24.24,24.24,23.9,23.91,349754,0
2005-10-19,23.165,23.68,20.145,21.49,3256396,0
2005-10-20,21.755,22.1,21.2,21.325,808796,0
2005-10-21,21.3,21.935,21.135,21.345,682940,0
2005-10-24,21.305,22.045,21.3,21.995,483146,0
2005-10-25,21.79,22.155,21.59,21.765,498578,0
2005-10-26,21.81,21.875,20.83,21,509430,0
2005-10-27,20.945,21.415,20.77,21.33,474612,0
2005-10-28,21.45,21.875,21.37,21.815,361776,0
2005-10-31,21.855,22.14,21.8,22.01,461772,0
2005-11-01,21.92,22.19,21.645,21.685,321356,0
2005-11-02,21.665,22.025,21.585,21.975,215378,0
2005-11-03,22.085,22.4,21.79,21.885,285536,0
2005-11-04,21.87,22.035,21.53,22.035,288894,0
2005-11-07,22.1,22.1,21.64,21.98,237450,0
2005-11-08,22.025,22.185,21.865,21.925,233762,0
2005-11-09,21.975,22.245,21.845,22.015,125274,0
2005-11-10,22.035,22.23,21.68,22.13,196554,0
2005-11-11,22,22.25,21.855,22.15,135242,0
2005-11-14,22.15,22.15,21.865,21.965,172050,0
2005-11-15,21.965,22.14,21.44,21.44,272886,0
2005-11-16,21.6,21.6,20.76,20.885,451264,0
2005-11-17,21.085,22.125,20.95,21.08,598762,0
2005-11-18,21.255,21.57,20.9,21.095,385526,0
2005-11-21,21.1,21.2,20.89,20.935,338600,0
2005-11-22,20.825,20.85,20.33,20.455,650886,0
2005-11-23,20.4,20.45,19.75,19.905,526702,0
2005-11-25,19.9,19.975,19.72,19.895,192492,0
2005-11-28,20.045,20.155,19.815,19.83,436772,0
2005-11-29,19.795,20.32,19.38,19.685,540142,0
2005-11-30,19.585,19.91,19.445,19.74,268844,0
2005-12-01,19.69,19.99,19.395,19.49,367358,0
2005-12-02,19.5,19.565,19.1,19.2,333538,0
2005-12-05,19.15,19.455,19.105,19.115,531102,0
2005-12-06,19.175,19.315,18.65,19.305,674604,0
2005-12-07,19.445,19.935,19.365,19.665,528768,0
2005-12-08,19.58,19.9,19.58,19.84,420084,0
2005-12-09,19.9,20.125,19.575,19.585,228980,0
2005-12-12,19.765,20.055,19.42,19.925,367536,0
2005-12-13,19.815,20.3,19.735,20.245,427936,0
2005-12-14,20.16,20.4,20.04,20.08,272610,0
2005-12-15,20.075,20.23,19.925,20.045,550290,0
2005-12-16,20.095,20.42,20.09,20.195,634538,0
2005-12-19,20.14,20.35,20.135,20.175,342954,0
2005-12-20,20.185,20.24,19.79,19.79,320830,0
2005-12-21,19.77,20.06,19.75,19.855,209762,0
2005-12-22,19.8,19.95,19.53,19.805,208450,0
2005-12-23,19.77,19.86,19.5,19.75,201146,0
2005-12-27,19.645,19.745,19.345,19.48,176458,0
2005-12-28,19.565,19.57,19.305,19.45,249538,0
2005-12-29,19.435,20.34,19.435,20.195,437790,0
2005-12-30,20.09,20.125,19.01,19.18,697168,0
2006-01-03,19.455,19.455,18.75,18.915,741262,0
2006-01-04,19,19.385,18.75,19.195,352780,0
2006-01-05,19.12,19.225,18.76,18.765,473076,0
2006-01-06,18.93,19.05,18.69,18.78,433690,0
2006-01-09,18.75,20.205,18.75,19.97,1050372,0
2006-01-10,19.99,20.26,19.75,19.9,330472,0
2006-01-11,19.81,20.21,19.81,20.075,492132,0
2006-01-12,20.19,20.275,19.68,19.725,334858,0
2006-01-13,19.775,19.89,19.59,19.64,199364,0
2006-01-17,19.41,20.02,19.385,20.01,397308,0
2006-01-18,19.85,20.18,19.72,19.885,279704,0
2006-01-19,19.89,20.1,19.845,20.075,302308,0
2006-01-20,20.15,20.24,19.625,19.765,251814,0
2006-01-23,19.87,19.87,19.325,19.35,293490,0
2006-01-24,19.34,20.085,19.31,19.895,277516,0
2006-01-25,19.9,20.18,19.425,19.475,183234,0
2006-01-26,19.7,19.85,19.48,19.675,265518,0
2006-01-27,19.6,19.645,19.34,19.45,222492,0
2006-01-30,19.41,19.42,19.225,19.285,376272,0
2006-01-31,19.235,20.21,19.2,20.055,622180,0
2006-02-01,20.17,20.745,19.555,19.91,697938,0
2006-02-02,20.095,20.095,19.415,19.465,326994,0
2006-02-03,19.515,19.925,19.36,19.62,194702,0
2006-02-06,19.575,19.62,19.015,19.025,629782,0
2006-02-07,19.135,19.375,18.95,19.12,373790,0
2006-02-08,19.5,21.115,19.155,20.98,1450958,0
2006-02-09,21.1,21.395,20.59,21.095,584106,0
2006-02-10,20.99,21.1,20.58,20.935,370074,0
2006-02-13,20.865,21.065,20.595,20.72,260808,0
2006-02-14,20.63,21.055,20.5,20.6,403108,0
2006-02-15,20.715,20.715,20.29,20.38,471864,0
2006-02-16,20.38,20.955,20.3,20.885,380972,0
2006-02-17,21,21.25,20.9,21.21,394270,0
2006-02-21,21.275,21.415,21.05,21.24,407778,0
2006-02-22,21.24,21.335,21.11,21.255,342218,0
2006-02-23,21.275,21.355,20.98,21.03,577718,0
2006-02-24,20.95,21.16,20.935,21.16,271990,0
2006-02-27,21.08,21.425,21.07,21.285,323104,0
2006-02-28,21.35,21.71,21.275,21.575,473938,0
2006-03-01,21.61,21.61,21.225,21.525,270748,0
2006-03-02,21.525,21.6,21.415,21.5,285872,0
2006-03-03,21.39,21.475,21.035,21.41,403068,0
2006-03-06,21.32,21.32,21,21.255,361932,0
2006-03-07,21.15,21.365,20.975,21.275,310630,0
2006-03-08,21.15,21.24,21.055,21.18,209380,0
2006-03-09,21.25,21.71,21.215,21.3,283388,0
2006-03-10,21.425,21.55,21.2,21.28,245114,0
2006-03-13,21.23,21.445,20.875,20.97,348956,0
2006-03-14,20.81,20.81,20.385,20.4,315340,0
2006-03-15,20.4,20.61,20.3,20.545,189326,0
2006-03-16,20.52,20.75,20.115,20.63,241864,0
2006-03-17,20.75,20.75,20.25,20.265,374838,0
2006-03-20,20.265,20.485,19.9,20.045,157718,0
2006-03-21,20.145,20.325,19.7,19.8,182060,0
2006-03-22,19.8,20.04,19.75,19.94,127626,0
2006-03-23,19.91,20.18,19.75,19.97,116350,0
2006-03-24,20,20.25,19.975,20.22,130170,0
2006-03-27,20.3,20.3,19.825,19.965,132644,0
2006-03-28,19.895,20.295,19.88,20.25,276942,0
2006-03-29,20.3,20.56,20.155,20.54,163276,0
2006-03-30,20.5,20.725,20.4,20.56,158424,0
2006-03-31,20.525,20.94,20.395,20.86,209042,0
2006-04-03,20.855,21.17,20.5,20.525,249810,0
2006-04-04,20.5,20.925,20.5,20.69,137190,0
2006-04-05,20.59,20.685,20.165,20.25,271054,0
2006-04-06,20.25,20.4,20.04,20.25,175610,0
2006-04-07,20.25,20.415,20.035,20.205,160124,0
2006-04-10,20.155,20.35,20.155,20.275,178990,0
2006-04-11,20.25,20.36,20.03,20.345,186130,0
2006-04-12,20.46,20.46,20.135,20.28,90914,0
2006-04-13,20.15,20.49,19.875,20.185,135598,0
2006-04-17,20.24,20.41,19.94,20.345,207426,0
2006-04-18,20.56,21.35,20.485,20.895,427882,0
2006-04-19,20.43,20.43,19,19.165,1782070,0
2006-04-20,19.24,19.24,18.625,18.82,646766,0
2006-04-21,19,19.19,18.675,18.95,320656,0
2006-04-24,18.945,19.3,18.625,18.67,529896,0
2006-04-25,18.67,18.815,18.265,18.39,342316,0
2006-04-26,18.39,18.745,18.345,18.6,259228,0
2006-04-27,18.52,18.65,18.25,18.275,304168,0
2006-04-28,18.32,18.515,18.145,18.295,419602,0
2006-05-01,18.27,18.55,18.065,18.15,447100,0
2006-05-02,18.105,18.48,18.105,18.415,313110,0
2006-05-03,18.56,19.205,18.29,19.105,572502,0
2006-05-04,19.045,19.355,18.92,19.2,367990,0
2006-05-05,19.225,19.42,18.85,18.97,362514,0
2006-05-08,18.895,19.12,18.86,19.06,269108,0
2006-05-09,19.045,19.34,18.825,19.06,352786,0
2006-05-10,19,19.395,18.945,19.165,198940,0
2006-05-11,19.345,19.435,19.035,19.08,419348,0
2006-05-12,19.09,19.315,18.885,19.005,372170,0
2006-05-15,19.005,19.005,18.59,18.71,342844,0
2006-05-16,18.775,18.905,18.58,18.67,231146,0
2006-05-17,18.565,18.8,18.27,18.41,341382,0
2006-05-18,18.425,18.695,18.39,18.575,490252,0
2006-05-19,18.575,18.785,18.25,18.59,362194,0
2006-05-22,18.525,18.645,18.025,18.23,689892,0
2006-05-23,18.275,18.855,18.275,18.605,520328,0
2006-05-24,18.55,19.165,18.4,18.845,434680,0
2006-05-25,18.98,19.085,18.785,19.025,229704,0
2006-05-26,18.98,19.385,18.87,19.045,336140,0
2006-05-30,18.985,19.12,18.525,18.625,226490,0
2006-05-31,18.58,18.92,18.4,18.805,465786,0
2006-06-01,18.895,18.895,18.355,18.74,357590,0
2006-06-02,18.755,18.86,18.325,18.545,277786,0
2006-06-05,18.5,18.77,18.29,18.325,232410,0
2006-06-06,18.305,18.49,17.905,18.355,451948,0
2006-06-07,18.32,18.99,18.165,18.72,535300,0
2006-06-08,18.52,18.825,18.35,18.625,578344,0
2006-06-09,18.575,18.865,18.315,18.38,224962,0
2006-06-12,18.35,18.78,18.2,18.35,383046,0
2006-06-13,18.31,19.09,18.31,18.99,402118,0
2006-06-14,19.1,19.43,19.005,19.28,504902,0
2006-06-15,19.41,19.685,19.29,19.51,343314,0
2006-06-16,19.525,19.565,19.22,19.28,488748,0
2006-06-19,19.175,19.19,18.915,19,255878,0
2006-06-20,19,19.35,18.99,19.065,185096,0
2006-06-21,18.94,19.14,18.94,19.025,266688,0
2006-06-22,18.975,19.105,18.81,18.855,252372,0
2006-06-23,18.795,18.81,18.565,18.675,233528,0
2006-06-26,18.675,18.75,18.475,18.655,341272,0
2006-06-27,18.605,18.605,18.12,18.205,225344,0
2006-06-28,18.12,18.25,17.92,18.035,286156,0
2006-06-29,18.1,18.755,18.1,18.74,265398,0
2006-06-30,18.74,18.95,18.535,18.95,332228,0
2006-07-03,18.905,19.03,18.755,18.92,143218,0
2006-07-05,18.85,18.91,18.44,18.825,398244,0
2006-07-06,18.765,18.77,18.405,18.57,472738,0
2006-07-07,18.51,18.99,18.485,18.72,345844,0
2006-07-10,18.78,18.97,18.71,18.725,365762,0
2006-07-11,18.75,18.75,18.2,18.39,730656,0
2006-07-12,18.33,18.465,18.14,18.43,491956,0
2006-07-13,18.4,18.44,17.875,18.15,467474,0
2006-07-14,18.155,18.465,17.995,18.13,228106,0
2006-07-17,18.21,18.21,17.915,17.955,157954,0
2006-07-18,18,18.39,17.53,17.955,377246,0
2006-07-19,18.125,20.12,18.075,19.985,1419292,0
2006-07-20,20.05,20.33,19.915,20.1,502554,0
2006-07-21,20.095,20.68,19.87,20.39,518158,0
2006-07-24,20.355,21.085,20.355,21.08,358692,0
2006-07-25,21,21.3,20.795,21.13,560156,0
2006-07-26,21.055,21.68,21.015,21.67,359596,0
2006-07-27,21.56,22.12,21.38,22,553776,0
2006-07-28,21.875,22.205,21.755,22.03,446364,0
2006-07-31,21.77,22.5,21.695,22.175,511934,0
2006-08-01,22.115,22.41,21.98,22.11,359342,0
2006-08-02,22.1,22.6,22.07,22.455,326512,0
2006-08-03,22.4,22.5,22.195,22.465,241970,0
2006-08-04,22.435,22.79,22.1,22.235,276534,0
2006-08-07,22.19,22.19,21.84,22.1,199364,0
2006-08-08,22.035,22.44,22.035,22.115,189890,0
2006-08-09,22.18,22.465,21.92,22.05,344682,0
2006-08-10,21.97,22.5,21.91,22.295,329144,0
2006-08-11,22.225,22.395,21.945,21.945,159808,0
2006-08-14,21.92,22.4,21.825,22.05,248606,0
2006-08-15,22.145,22.585,22.145,22.44,176120,0
2006-08-16,22.46,22.585,22.43,22.515,163276,0
2006-08-17,22.455,22.675,22.3,22.505,156526,0
2006-08-18,22.54,22.54,22.16,22.24,175988,0
2006-08-21,22.13,22.22,21.785,21.865,204744,0
2006-08-22,21.72,21.9,21.53,21.74,189258,0
2006-08-23,21.775,21.815,21.625,21.685,197384,0
2006-08-24,21.69,22.12,21.69,21.945,240856,0
2006-08-25,21.97,22.045,21.88,21.985,145742,0
2006-08-28,22.01,22.365,21.92,22.305,181122,0
2006-08-29,22.23,22.5,22.205,22.465,192946,0
2006-08-30,22.5,22.525,22.25,22.445,168146,0
2006-08-31,22.52,22.585,22.32,22.38,238376,0
2006-09-01,22.405,22.475,21.95,21.975,239338,0
2006-09-05,21.895,22.13,21.63,22,380150,0
2006-09-06,21.99,22.14,21.635,22.04,299400,0
2006-09-07,21.905,22.35,21.815,22.285,293430,0
2006-09-08,22.375,22.5,22.085,22.475,188370,0
2006-09-11,22.06,22.66,22.06,22.255,227636,0
2006-09-12,22.2,22.55,22.2,22.55,153124,0
2006-09-13,22.55,23.455,22.42,23.42,472630,0
2006-09-14,23.24,23.665,23.235,23.275,309024,0
2006-09-15,23.48,23.48,22.715,22.745,438354,0
2006-09-18,22.445,22.475,21.59,21.925,665104,0
2006-09-19,21.74,21.995,21.65,21.95,425530,0
2006-09-20,21.955,22.835,21.955,22.68,393908,0
2006-09-21,22.75,23.045,22.61,22.83,259474,0
2006-09-22,22.735,22.85,22.51,22.65,235980,0
2006-09-25,22.97,23.245,22.79,23.145,321578,0
2006-09-26,23.135,23.445,22.94,22.955,567870,0
2006-09-27,22.91,23.31,22.77,23.255,233656,0
2006-09-28,23.195,23.44,22.825,23.43,274802,0
2006-09-29,22.85,22.955,22.275,22.295,500924,0
2006-10-02,22.29,22.775,22,22.545,259070,0
2006-10-03,22.555,22.69,22.235,22.425,211822,0
2006-10-04,22.315,23.355,22.26,23.025,405946,0
2006-10-05,22.945,23.33,22.925,23.005,176504,0
2006-10-06,22.9,23,22.625,22.795,231368,0
2006-10-09,22.65,23,22.435,22.94,290870,0
2006-10-10,22.88,23.375,22.765,23.29,315018,0
2006-10-11,23.25,23.8,23.155,23.73,397028,0
2006-10-12,23.835,24,23.75,23.885,480722,0
2006-10-13,23.83,24.405,23.83,24.29,492166,0
2006-10-16,24.25,24.455,24.005,24.435,259708,0
2006-10-17,24.305,24.46,24.055,24.41,350896,0
2006-10-18,22.5,22.795,21.955,22.545,1524584,0
2006-10-19,22.45,22.615,22.305,22.5,497350,0
2006-10-20,22.59,22.59,22.39,22.54,624522,0
2006-10-23,22.4,22.895,22.4,22.775,339100,0
2006-10-24,22.69,22.88,22.485,22.485,364820,0
2006-10-25,22.575,22.875,22.25,22.28,674652,0
2006-10-26,22.26,22.585,22.105,22.5,720378,0
2006-10-27,22.39,22.595,22.25,22.345,473370,0
2006-10-30,22.3,22.475,22.145,22.405,439996,0
2006-10-31,22.37,22.68,22.22,22.46,345824,0
2006-11-01,22.465,22.48,21.435,21.56,619554,0
2006-11-02,21.475,21.95,21.435,21.735,483490,0
2006-11-03,21.74,21.835,21.38,21.68,505484,0
2006-11-06,21.74,21.98,21.5,21.8,437858,0
2006-11-07,21.765,22.275,21.73,21.91,443408,0
2006-11-08,21.775,22.505,21.775,22.395,323916,0
2006-11-09,22.415,22.59,22.205,22.555,413516,0
2006-11-10,22.5,22.525,22.34,22.435,342230,0
2006-11-13,22.355,22.465,22.195,22.38,343144,0
2006-11-14,22.425,22.71,22.14,22.645,296674,0
2006-11-15,22.675,23.105,22.515,23.045,268018,0
2006-11-16,23.05,23.275,23.015,23.125,259134,0
2006-11-17,23.125,23.495,23.035,23.355,248366,0
2006-11-20,23.34,23.72,23.22,23.605,330346,0
2006-11-21,23.575,23.905,23.375,23.82,246546,0
2006-11-22,23.765,23.915,23.76,23.785,224338,0
2006-11-24,23.58,23.94,23.5,23.9,112406,0
2006-11-27,23.795,24.05,23.745,23.95,355134,0
2006-11-28,23.935,24.04,23.735,24.04,615192,0
2006-11-29,24.04,24.25,24.005,24.18,391816,0
2006-11-30,24.12,24.3,24.115,24.19,292850,0
2006-12-01,24.235,24.295,23.965,24.145,390658,0
2006-12-04,24.14,24.78,24.11,24.62,369528,0
2006-12-05,24.75,24.945,24.58,24.895,353096,0
2006-12-06,24.945,24.99,24.735,24.98,278184,0
2006-12-07,24.975,25,24.855,24.98,163894,0
2006-12-08,24.88,25,24.715,24.98,136258,0
2006-12-11,24.915,25.15,24.895,25.065,285638,0
2006-12-12,25.1,25.49,25.02,25.42,379528,0
2006-12-13,25.49,25.61,25.1,25.26,717468,0
2006-12-14,25.2,25.445,25.2,25.32,308642,0
2006-12-15,25.41,25.55,25.25,25.26,287320,0
2006-12-18,25.265,25.32,25.105,25.215,218868,0
2006-12-19,25.135,25.46,25.135,25.32,395370,0
2006-12-20,25.26,25.565,25.225,25.225,290558,0
2006-12-21,25.24,25.735,25.24,25.315,350890,0
2006-12-22,25.44,25.44,25.15,25.27,365204,0
2006-12-26,25.195,25.67,25.185,25.62,121852,0
2006-12-27,25.66,26.27,25.54,26.22,247464,0
2006-12-28,26.24,26.42,25.975,26.05,284530,0
2006-12-29,26.015,26.225,25.785,25.83,171110,0
2007-01-03,25.925,26.315,25.85,26.23,687626,0
2007-01-04,26.23,26.345,26.1,26.1,372898,0
2007-01-05,25.86,26.135,25.1,25.12,806370,0
2007-01-08,25.075,25.26,24.615,24.965,411008,0
2007-01-09,24.935,25,24.71,24.8,347754,0
2007-01-10,25.415,26.4,25.415,26.15,1016640,0
2007-01-11,26.035,26.355,25.82,26.05,514286,0
2007-01-12,26,26.235,25.895,26.085,249456,0
2007-01-16,26.16,26.5,26.065,26.5,336574,0
2007-01-17,26.52,26.68,26.17,26.225,366546,0
2007-01-18,26.205,26.495,26.205,26.335,221432,0
2007-01-19,26.245,26.61,26.215,26.5,238176,0
2007-01-22,26.41,26.465,26.035,26.33,201120,0
2007-01-23,26.235,26.735,26.22,26.375,292108,0
2007-01-24,26.43,26.61,26.35,26.525,145688,0
2007-01-25,26.495,26.725,26.115,26.195,195428,0
2007-01-26,26.185,26.495,26.125,26.395,114894,0
2007-01-29,26.5,26.5,25.66,25.75,276068,0
2007-01-30,25.695,26.225,25.51,26.225,156090,0
2007-01-31,26.125,26.715,25.995,26.54,201136,0
2007-02-01,26.565,26.72,26.495,26.61,86538,0
2007-02-02,26.59,26.705,26.505,26.6,80028,0
2007-02-05,26.6,27.815,26.6,27.25,450744,0
2007-02-06,27.195,27.615,26.945,27.315,256888,0
2007-02-07,27.64,30.85,27.305,29.96,2375112,0
2007-02-08,29.86,30.89,29.7,30.8,723756,0
2007-02-09,30.7,30.84,30.25,30.665,821866,0
2007-02-12,30.745,30.855,30.18,30.345,863876,0
2007-02-13,30.275,30.735,30.275,30.55,413250,0
2007-02-14,30.54,30.65,30.43,30.435,239162,0
2007-02-15,30.455,30.725,30.255,30.415,412228,0
2007-02-16,30.43,30.525,30.125,30.35,286908,0
2007-02-20,30.27,30.88,30.125,30.595,515096,0
2007-02-21,30.58,30.9,30.505,30.71,294164,0
2007-02-22,30.65,30.89,30.435,30.79,314632,0
2007-02-23,30.865,30.865,30.52,30.75,145904,0
2007-02-26,30.65,30.65,30.005,30.465,381996,0
2007-02-27,30.26,30.26,28.865,28.865,535048,0
2007-02-28,28.9,29.555,28.88,29.035,430050,0
2007-03-01,28.83,29.54,28.105,29.365,368462,0
2007-03-02,29.285,29.44,28.36,28.395,353406,0
2007-03-05,28.345,28.705,28.005,28.26,308770,0
2007-03-06,28.435,28.76,28.35,28.65,291636,0
2007-03-07,28.65,28.94,28.365,28.405,226436,0
2007-03-08,28.56,29.65,28.46,29.55,488174,0
2007-03-09,29.595,29.955,29.35,29.795,535540,0
2007-03-12,29.79,29.865,29.605,29.74,272088,0
2007-03-13,29.53,29.785,29.185,29.265,239930,0
2007-03-14,29.25,29.58,29.12,29.385,236802,0
2007-03-15,26.09,27.735,24.615,24.925,4320042,0
2007-03-16,24.985,25.125,23.52,24.625,4372946,0
2007-03-19,24.825,25.625,24.38,24.555,1999340,0
2007-03-20,24.64,24.7,23.35,23.925,2011384,0
2007-03-21,23.875,24.62,23.575,24.595,892824,0
2007-03-22,24.605,25.235,24.56,24.87,698502,0
2007-03-23,24.75,25.235,24.65,24.9,511288,0
2007-03-26,24.875,25.015,24.585,25,404620,0
2007-03-27,24.64,25.085,24.64,24.76,499958,0
2007-03-28,24.685,25.29,24.675,25.155,667122,0
2007-03-29,25.195,25.375,24.895,25.195,747880,0
2007-03-30,25.025,25.2,22.635,23.435,2160140,0
2007-04-02,22.725,23.995,22.705,23.75,1925780,0
2007-04-03,23.74,24,22.865,23.065,1642250,0
2007-04-04,22.55,23.23,21.84,22.715,2730906,0
2007-04-05,22.795,23.335,22.59,23.175,942124,0
2007-04-09,23.225,23.335,22.29,22.46,1032456,0
2007-04-10,22.42,22.465,21.62,21.84,2456452,0
2007-04-11,21.965,22.96,21.9,22.725,1667656,0
2007-04-12,22.625,22.665,20.05,20.675,5144786,0
2007-04-13,20.485,21.035,20,20.835,3510426,0
2007-04-16,20.95,21.135,20.715,20.73,1113990,0
2007-04-17,21,21.6,20.65,21.41,1821606,0
2007-04-18,20.995,21.17,20.415,20.8,2126468,0
2007-04-19,20.6,20.67,20.215,20.295,1172688,0
2007-04-20,20.545,20.895,20.255,20.405,695450,0
2007-04-23,20.4,21,20.4,20.565,999082,0
2007-04-24,20.565,21.96,20.53,21.82,2596906,0
2007-04-25,21.62,21.68,20.94,21.1,1642626,0
2007-04-26,21.1,21.145,20.755,20.9,919158,0
2007-04-27,20.9,21.345,20.635,20.985,746710,0
2007-04-30,21,21,19.845,19.92,956680,0
2007-05-01,19.92,20.065,19.42,19.86,1503582,0
2007-05-02,19.79,19.975,19.435,19.645,936630,0
2007-05-03,19.845,19.965,19.5,19.78,834042,0
2007-05-04,19.865,20.07,19.585,19.975,620608,0
2007-05-07,19.975,19.975,19.5,19.595,767114,0
2007-05-08,19.745,19.745,19.125,19.32,595636,0
2007-05-09,19.47,20.74,19.325,20.35,1586000,0
2007-05-10,20.58,21.475,19.905,20.01,1559166,0
2007-05-11,20.005,20.37,19.8,19.905,766302,0
2007-05-14,19.99,20.375,19.625,19.65,451744,0
2007-05-15,19.65,19.65,19.035,19.07,893262,0
2007-05-16,19.2,19.625,19.12,19.595,684718,0
2007-05-17,19.505,19.53,19.13,19.225,647820,0
2007-05-18,19.15,19.49,19.15,19.47,485752,0
2007-05-21,19.63,20.75,19.49,20.59,1324374,0
2007-05-22,20.53,20.79,20.25,20.51,792816,0
2007-05-23,20.515,20.605,19.77,19.77,865166,0
2007-05-24,19.765,19.955,19,19.53,1082942,0
2007-05-25,19.665,20.305,19.575,20.085,760636,0
2007-05-29,20.175,20.705,19.85,20.665,897242,0
2007-05-30,20.605,20.845,20.18,20.38,1025898,0
2007-05-31,20.32,20.32,19.37,19.44,1469306,0
2007-06-01,19.625,19.625,18.375,18.59,3135300,0
2007-06-04,18.665,18.955,18.35,18.835,1800164,0
2007-06-05,18.875,19.69,18.8,19.565,1354486,0
2007-06-06,19.475,19.84,19.3,19.33,797534,0
2007-06-07,19.33,19.575,19.02,19.15,591736,0
2007-06-08,19.23,19.75,18.75,19.67,769102,0
2007-06-11,19.705,20.455,19.61,20.39,1092704,0
2007-06-12,20.365,21.19,19.9,20.68,2160588,0
2007-06-13,21.23,21.5,20.705,21.02,1504114,0
2007-06-14,20.86,23.205,20.755,23.13,2206370,0
2007-06-15,23.49,24.855,22.91,23.675,1817626,0
2007-06-18,23.69,24.44,22.98,23.07,907580,0
2007-06-19,22.7,23.215,21.97,22.205,1300802,0
2007-06-20,22.35,22.67,21.625,21.705,2111786,0
2007-06-21,21.76,21.815,21.45,21.58,565658,0
2007-06-22,21.485,21.59,20.65,20.92,1095374,0
2007-06-25,20.915,21.09,20.51,20.675,947120,0
2007-06-26,20.7,23,20.67,21.335,2815072,0
2007-06-27,21.39,21.96,21.2,21.715,1549044,0
2007-06-28,21.695,22.725,21.65,22.57,1161164,0
2007-06-29,22.675,22.675,22,22.37,827182,0
2007-07-02,22.535,22.535,21.84,22.155,479232,0
2007-07-03,22.105,22.45,22.075,22.37,286434,0
2007-07-05,22.345,22.585,22.185,22.43,871028,0
2007-07-06,22.47,22.735,21.91,21.935,654082,0
2007-07-09,22.02,22.625,21.885,22.6,1311104,0
2007-07-10,22.515,22.61,22.25,22.405,520890,0
2007-07-11,22.405,23.9,22.255,23.865,897598,0
2007-07-12,23.95,25.75,23.945,25,2274098,0
2007-07-13,25,25.135,23.785,24.06,1466982,0
2007-07-16,24.16,25.17,24.055,25.05,1181394,0
2007-07-17,24.875,25,20.55,20.69,5161054,0
2007-07-18,21.235,23.74,20.755,23.365,5029444,0
2007-07-19,23.375,23.685,22.32,22.5,1373484,0
2007-07-20,22.715,22.825,21.77,22.225,1050720,0
2007-07-23,22.2,22.495,21.445,21.62,692654,0
2007-07-24,21.4,22.05,21.2,21.52,1140594,0
2007-07-25,21.555,21.98,20.94,21.08,1057130,0
2007-07-26,20.825,21.675,20.55,21.2,1293624,0
2007-07-27,21.11,21.25,20.525,20.535,660204,0
2007-07-30,20.72,20.93,20.06,20.675,883590,0
2007-07-31,21.985,22.115,20.12,20.18,1708622,0
2007-08-01,20.25,20.72,19.36,19.9,1258444,0
2007-08-02,20.02,20.6,19.405,19.985,1541150,0
2007-08-03,20.055,20.3,19.07,19.085,755842,0
2007-08-06,19.35,19.545,18.885,19.11,1572424,0
2007-08-07,19.025,19.64,17.78,18.1,1889594,0
2007-08-08,18.3,18.345,17.05,17.3,2085156,0
2007-08-09,16.82,16.99,14.255,14.74,4529574,0
2007-08-10,14.695,17.45,14.275,16.98,2891334,0
2007-08-13,17.015,19.925,16.995,18.805,1793328,0
2007-08-14,18.995,19,16.81,17.59,1897664,0
2007-08-15,17.495,18.165,17.25,17.76,769508,0
2007-08-16,18.1,19.13,17.795,18.22,938000,0
2007-08-17,19.135,19.38,18.495,18.945,966940,0
2007-08-20,19.37,19.37,17.285,17.54,851094,0
2007-08-21,18,19.175,17.675,18.885,1042100,0
2007-08-22,18.99,19.75,18.305,19.1,748792,0
2007-08-23,19.115,19.375,18.71,19.325,537338,0
2007-08-24,19.27,19.775,17.75,19.7,1215260,0
2007-08-27,19.725,19.9,19.25,19.555,296694,0
2007-08-28,19.385,20.165,18.955,19.995,423784,0
2007-08-29,19.97,19.97,19.375,19.43,596602,0
2007-08-30,19.285,19.85,17.975,18.93,2105686,0
2007-08-31,19.015,19.48,18.94,19.04,336102,0
2007-09-04,19,20.225,18.845,19.97,996940,0
2007-09-05,19.95,20.855,19.95,20.8,1094888,0
2007-09-06,20.765,20.765,20.045,20.41,487526,0
2007-09-07,20.315,21.28,20.28,21.115,334714,0
2007-09-10,21.165,21.29,20.21,20.54,466548,0
2007-09-11,20.55,20.98,20.025,20.975,472312,0
2007-09-12,20.845,21.845,20.55,21.24,751190,0
2007-09-13,21.325,21.47,19.645,19.68,554440,0
2007-09-14,19.7,20.125,19.29,19.745,461694,0
2007-09-17,19.66,19.66,18.935,19.175,376464,0
2007-09-18,19.2,19.73,18.65,19.34,568910,0
2007-09-19,19.495,20.84,19.015,20.785,546784,0
2007-09-20,20.665,20.665,19.68,19.935,488138,0
2007-09-21,20.125,20.175,19.71,20.175,2244146,0
2007-09-24,20.19,21.21,19.885,20.985,931682,0
2007-09-25,20.985,20.985,20.47,20.655,322344,0
2007-09-26,20.885,21.41,20.68,21.37,319750,0
2007-09-27,21.38,21.64,21.025,21.64,1274884,0
2007-09-28,21.475,21.905,21.07,21.875,377236,0
2007-10-01,21.985,22.695,21.145,22.695,674264,0
2007-10-02,22.65,23.58,22,23.47,485192,0
2007-10-03,23.205,24.125,23.02,24.125,854878,0
2007-10-04,24.135,24.25,22.75,22.81,418122,0
2007-10-05,22.84,23.26,21.805,22.235,562426,0
2007-10-08,22.23,22.235,21.16,21.905,551602,0
2007-10-09,21.995,21.995,21.395,21.635,400672,0
2007-10-10,21.52,22.83,21.1,22.32,439456,0
2007-10-11,22.39,23.275,21.625,21.815,452156,0
2007-10-12,21.865,22.34,21.33,22.19,597960,0
2007-10-15,22.25,22.385,21.255,22.065,1590806,0
2007-10-16,22.2,23.14,22.015,22.875,815998,0
2007-10-17,21.695,22.38,20.64,20.67,2089520,0
2007-10-18,20.585,20.59,20,20.5,1560700,0
2007-10-19,20.475,21.49,19.645,19.96,1183218,0
2007-10-22,19.935,21.435,19.44,21.37,1084298,0
2007-10-23,21.495,21.96,20.625,20.705,1550704,0
2007-10-24,20.6,21.355,20.6,21.255,1337536,0
2007-10-25,21.43,21.43,20.69,20.8,377654,0
2007-10-26,21.025,21.91,20.515,21.415,728950,0
2007-10-29,21.44,21.87,21.03,21.065,451376,0
2007-10-30,21.025,21.26,20.515,20.61,191642,0
2007-10-31,20.615,20.615,19.94,20.405,510072,0
2007-11-01,20.075,20.5,19.54,19.945,332218,0
2007-11-02,20.375,20.375,19.45,20.15,362358,0
2007-11-05,19.815,20.375,19.715,20.025,968066,0
2007-11-06,19.76,20.205,19.725,20.18,476260,0
2007-11-07,19.9,20.215,19.5,19.7,544356,0
2007-11-08,19.795,20.34,19.5,20.17,2466556,0
2007-11-09,20.17,20.215,19.575,20,609492,0
2007-11-12,20,20.175,19.775,19.95,641568,0
2007-11-13,20.055,20.74,20,20.725,492262,0
2007-11-14,20.7,21.575,20.385,21.53,439964,0
2007-11-15,21.525,22.5,21,21.625,1573242,0
2007-11-16,21.645,22.47,21.275,22.05,507762,0
2007-11-19,22.205,22.3,21.265,22.025,731048,0
2007-11-20,22,22,21.125,21.47,393536,0
2007-11-21,21.525,21.525,20.3,20.5,1523298,0
2007-11-23,20.55,21.145,20.165,20.86,72780,0
2007-11-26,20.845,20.915,20.045,20.12,382338,0
2007-11-27,20.22,20.75,20.03,20.41,378986,0
2007-11-28,20.895,21.19,20.165,21.125,281048,0
2007-11-29,20.99,21.2,20.185,20.48,174508,0
2007-11-30,20.86,21.075,20.63,20.84,527338,0
2007-12-03,20.68,20.84,19.49,19.705,391034,0
2007-12-04,19.885,20.84,19.6,20.57,3083700,0
2007-12-05,20.925,20.925,19.485,20.155,1548786,0
2007-12-06,20.155,20.31,19.565,20.075,331032,0
2007-12-07,19.77,20.3,19.585,20.125,1017530,0
2007-12-10,20.025,20.025,19.355,19.735,904144,0
2007-12-11,19.795,19.82,19.38,19.38,692578,0
2007-12-12,19.695,19.76,19.155,19.295,401062,0
2007-12-13,19.125,19.535,19.125,19.33,323776,0
2007-12-14,19.3,19.3,19.125,19.2,211712,0
2007-12-17,19.005,19.3,18.9,19.045,639442,0
2007-12-18,19.24,19.285,18.69,19.205,400676,0
2007-12-19,19.13,19.195,18.5,19.165,572298,0
2007-12-20,19.375,19.725,19.13,19.68,413220,0
2007-12-21,20.315,20.32,19.5,19.985,1057742,0
2007-12-24,19.96,19.96,19.15,19.2,324376,0
2007-12-26,19.15,19.36,18.7,18.805,921900,0
2007-12-27,19.24,19.24,18.505,18.71,452878,0
2007-12-28,19,19,18.45,18.48,439248,0
2007-12-31,18.45,18.555,18.055,18.54,590174,0
2008-01-02,18.585,18.785,17.53,18.05,1363274,0
2008-01-03,18.21,18.335,17.805,17.915,1093888,0
2008-01-04,17.78,17.995,17.415,17.86,557684,0
2008-01-07,17.86,17.86,17.015,17.4,644838,0
2008-01-08,17.38,17.575,17.065,17.5,829080,0
2008-01-09,17.625,17.625,17.165,17.335,633992,0
2008-01-10,17.16,17.875,17.15,17.785,505364,0
2008-01-11,22.5,24.945,21.7,24.74,6138394,0
2008-01-14,24.25,24.49,21.055,21.61,2405420,0
2008-01-15,21.33,21.735,20.26,21.02,1530448,0
2008-01-16,21.005,21.35,19.755,20.205,1329642,0
2008-01-17,20.345,20.575,19.88,20.16,920930,0
2008-01-18,20.31,20.335,19.855,19.95,770882,0
2008-01-22,19.63,20.65,19.255,20.18,778672,0
2008-01-23,19.565,20.19,18.865,19.975,493774,0
2008-01-24,20.12,21.12,19.58,20.945,825118,0
2008-01-25,21.02,21.8,20.615,21.66,638666,0
2008-01-28,21.965,21.965,20.97,21.41,658436,0
2008-01-29,21.5,22.535,21.25,22.195,931066,0
2008-01-30,21.95,22.415,21.49,21.535,361072,0
2008-01-31,21.475,22.125,20.6,21.675,699586,0
2008-02-01,21.44,21.65,20.65,21.515,666522,0
2008-02-04,21.9,23,21.7,22.84,510530,0
2008-02-05,22.975,23.225,22.07,22.75,501922,0
2008-02-06,19,19.61,17.875,19.205,2328508,0
2008-02-07,19.2,20.15,18.93,20.07,854518,0
2008-02-08,19.98,20,19,19.075,802054,0
2008-02-11,19.12,19.38,18.715,18.92,1265704,0
2008-02-12,19.12,19.295,18.625,18.69,333856,0
2008-02-13,18.835,18.835,18.485,18.61,346532,0
2008-02-14,18.715,18.805,17.865,17.915,758532,0
2008-02-15,17.84,18.095,17.505,17.865,308190,0
2008-02-19,18.2,18.37,17.525,17.59,770758,0
2008-02-20,17.675,17.7,17.04,17.265,534342,0
2008-02-21,17.28,17.4,16.92,17.13,268434,0
2008-02-22,17.105,17.105,16.25,16.62,375256,0
2008-02-25,16.59,17.015,16.05,16.16,1055362,0
2008-02-26,16.175,16.82,16.125,16.53,539858,0
2008-02-27,16.5,16.535,16.08,16.12,267160,0
2008-02-28,16.105,16.415,15.92,16.17,251896,0
2008-02-29,15.995,15.995,15.505,15.59,296910,0
2008-03-03,15.55,15.57,15.1,15.195,426824,0
2008-03-04,15.125,15.445,15.125,15.285,252730,0
2008-03-05,15.285,15.485,14.675,14.755,794826,0
2008-03-06,14.655,14.81,14.025,14.31,2036472,0
2008-03-07,14.195,14.775,14.195,14.575,1312690,0
2008-03-10,14.615,14.65,13.72,13.73,758878,0
2008-03-11,14.075,14.325,13.5,13.64,808376,0
2008-03-12,13.735,14.385,13.625,14.12,945720,0
2008-03-13,13.99,14.53,13.965,14.305,311856,0
2008-03-14,14.305,14.61,13.3,13.58,3638594,0
2008-03-17,13.19,13.375,12.83,13.11,1281744,0
2008-03-18,13.225,13.97,13.13,13.845,344336,0
2008-03-19,14.055,14.26,13.835,14.075,1852468,0
2008-03-20,14.455,14.48,14.115,14.34,1095280,0
2008-03-24,14.6,14.83,14.19,14.56,292498,0
2008-03-25,14.615,14.65,14.23,14.295,357270,0
2008-03-26,14.2,14.34,13.82,13.92,747596,0
2008-03-27,13.875,13.93,13.47,13.47,1558006,0
2008-03-28,9.5,11.87,9.125,10.67,3136846,0
2008-03-31,10.705,11.385,10.5,11.015,834738,0
2008-04-01,10.8,11.11,10.52,10.755,764624,0
2008-04-02,10.865,10.95,10.45,10.5,467848,0
2008-04-03,10.405,10.645,10.03,10.49,424740,0
2008-04-04,10.495,10.585,10.105,10.515,378344,0
2008-04-07,10.485,10.55,10.25,10.46,357814,0
2008-04-08,10.505,10.57,10.475,10.53,352412,0
2008-04-09,10.47,10.56,10.21,10.27,235244,0
2008-04-10,10.29,11.295,10.225,10.765,1752120,0
2008-04-11,10.75,10.85,10.425,10.54,1164474,0
2008-04-14,10.85,10.915,10,10.025,274580,0
2008-04-15,10.095,10.445,10.065,10.295,369404,0
2008-04-16,10.355,10.355,10,10.03,1668104,0
2008-04-17,10.15,10.21,9.53,9.91,1836242,0
2008-04-18,10.055,10.105,9.585,9.91,1123868,0
2008-04-21,9.98,10.04,9.415,9.47,1994278,0
2008-04-22,9.21,9.94,9.09,9.315,1430656,0
2008-04-23,9.46,9.75,9.25,9.51,1718810,0
2008-04-24,9.565,9.995,9.43,9.94,457164,0
2008-04-25,9.935,9.975,9.525,9.69,354236,0
2008-04-28,9.75,9.935,9.69,9.935,1156022,0
2008-04-29,10.14,10.14,9.51,9.725,346786,0
2008-04-30,9.775,9.81,9.515,9.75,400672,0
2008-05-01,9.715,9.955,9.51,9.94,708444,0
2008-05-02,9.89,9.93,9.75,9.775,380768,0
2008-05-05,9.71,9.855,9.555,9.63,243348,0
2008-05-06,9.615,10.2,9.615,10.07,514858,0
2008-05-07,10.1,10.23,9.915,10.06,334838,0
2008-05-08,10.125,10.125,9.68,9.7,378408,0
2008-05-09,9.665,11,9.65,10.725,2838832,0
2008-05-12,10.75,10.75,10.14,10.415,1207544,0
2008-05-13,12.3,13.49,12.3,12.825,2855300,0
2008-05-14,12.87,12.885,12.69,12.75,1256284,0
2008-05-15,12.705,12.965,12.665,12.915,1335076,0
2008-05-16,12.91,12.96,12.775,12.875,320288,0
2008-05-19,12.825,12.87,12.275,12.62,976350,0
2008-05-20,12.54,12.65,12.3,12.58,1517626,0
2008-05-21,12.365,12.365,11.7,12.175,1040706,0
2008-05-22,11.96,13.25,11.5,12.47,910370,0
2008-05-23,12.31,12.375,12.05,12.21,375810,0
2008-05-27,12.375,12.725,12.185,12.685,297232,0
2008-05-28,12.635,13.05,12.5,12.92,733734,0
2008-05-29,12.835,12.99,12.66,12.85,812374,0
2008-05-30,12.77,12.99,12.6,12.725,832258,0
2008-06-02,12.535,12.965,12.425,12.925,579626,0
2008-06-03,12.76,12.79,12.345,12.45,620496,0
2008-06-04,12.37,12.71,12.305,12.6,382344,0
2008-06-05,12.55,12.55,12.28,12.41,476542,0
2008-06-06,12.31,12.445,12.25,12.42,1855718,0
2008-06-09,12.405,13.1,12.29,12.965,2827384,0
2008-06-10,12.85,13.035,12.75,12.795,757558,0
2008-06-11,12.725,12.945,12.7,12.73,175426,0
2008-06-12,12.765,12.91,12.675,12.85,514444,0
2008-06-13,12.925,13.035,12.765,12.985,409442,0
2008-06-16,12.92,13.045,12.785,13.03,234124,0
2008-06-17,13,13.045,12.875,12.97,1368904,0
2008-06-18,12.845,13.02,12.845,12.995,149978,0
2008-06-19,13.99,14.485,13.555,14.235,1832910,0
2008-06-20,14.195,14.195,13.675,14.17,873062,0
2008-06-23,13.63,13.705,13.165,13.185,613758,0
2008-06-24,13.065,13.36,13.01,13.07,583586,0
2008-06-25,13.08,13.33,12.955,13.09,335930,0
2008-06-26,13,13.115,12.58,12.64,987052,0
2008-06-27,12.635,13.035,12.635,13.025,676576,0
2008-06-30,13.66,13.84,13.435,13.435,481946,0
2008-07-01,13.455,13.625,13.3,13.455,413338,0
2008-07-02,13.415,13.575,13.175,13.325,334776,0
2008-07-03,13.405,13.625,13.11,13.205,210258,0
2008-07-07,13.16,13.5,12.915,13.375,281594,0
2008-07-08,13.45,14.025,13.33,14.025,467606,0
2008-07-09,13.995,13.995,13.65,13.76,294348,0
2008-07-10,13.775,13.9,13.765,13.765,300316,0
2008-07-11,13.78,13.98,13.77,13.97,382424,0
2008-07-14,13.995,14.005,13.97,13.985,1610198,0
2008-07-15,13.995,14.09,13.91,13.975,379296,0
2008-07-16,12.605,12.695,11.76,12.215,1613846,0
2008-07-17,12.205,13.26,12.05,12.885,1212600,0
2008-07-18,12.975,14.075,12.66,12.845,1091476,0
2008-07-21,13.52,13.52,12.88,13.03,486856,0
2008-07-22,12.84,14,12.84,13.55,678766,0
2008-07-23,13.335,14.25,13.335,14.07,1085180,0
2008-07-24,13.975,14.47,13.82,14.35,260618,0
2008-07-25,14.38,14.75,14.24,14.675,376476,0
2008-07-28,15,16.155,14.765,15.765,650868,0
2008-07-29,15.725,17.87,15.39,17.76,701344,0
2008-07-30,17.77,19.495,17.005,19.075,1008414,0
2008-07-31,18.575,18.845,17.045,17.045,643858,0
2008-08-01,16.97,17.775,15.71,15.995,920782,0
2008-08-04,16.095,16.65,15.28,15.34,748516,0
2008-08-05,15.94,16.67,15.57,16.515,344624,0
2008-08-06,15.86,17.97,15.86,17.97,338296,0
2008-08-07,17.5,17.5,16.57,16.7,226812,0
2008-08-08,16.675,18.32,16.675,18.04,238616,0
2008-08-11,18.315,18.99,17.56,17.93,610572,0
2008-08-12,17.865,18.2,17.19,17.245,316174,0
2008-08-13,17.15,17.815,17.115,17.635,411990,0
2008-08-14,17.375,17.375,16.435,16.89,257266,0
2008-08-15,17.23,17.54,16.59,17.26,703918,0
2008-08-18,17.22,17.5,16.56,16.94,375978,0
2008-08-19,16.695,17.075,16.62,16.86,355264,0
2008-08-20,16.945,17.095,15.34,15.99,730198,0
2008-08-21,15.74,16.65,15.265,16.43,466008,0
2008-08-22,16.01,17.74,15.605,17.46,630222,0
2008-08-25,17.46,18.75,17.115,18.245,461192,0
2008-08-26,18.195,18.475,17.76,18.375,441620,0
2008-08-27,18.475,19,18.255,18.42,280844,0
2008-08-28,18.475,18.995,18,18.4,463250,0
2008-08-29,18.625,18.975,18.05,18.93,317996,0
2008-09-02,18.935,18.975,18.71,18.805,274368,0
2008-09-03,18.68,18.95,18.275,18.915,217816,0
2008-09-04,18.895,18.945,17.845,18.55,311562,0
2008-09-05,18.45,18.725,17.095,17.52,253528,0
2008-09-08,18.18,20.25,17.955,20.01,1057024,0
2008-09-09,19.67,19.695,18.875,19,704530,0
2008-09-10,19,19,17.005,17.255,696122,0
2008-09-11,17.27,18.075,17.13,17.735,451168,0
2008-09-12,17.425,18.92,17.305,18.665,517924,0
2008-09-15,18.47,19.2,18.295,18.765,626416,0
2008-09-16,18.41,19.84,18.41,19.68,606406,0
2008-09-17,19.09,19.89,18.945,19.72,765388,0
2008-09-18,19.705,20.28,19.46,20.28,466346,0
2008-09-19,20.54,21,19.675,20.665,1096980,0
2008-09-22,20.465,21.195,19.96,20.5,398340,0
2008-09-23,20.72,21.725,20.375,21.435,225312,0
2008-09-24,20.72,22.42,20.5,21.485,418910,0
2008-09-25,21.55,22.55,20.665,21.02,468392,0
2008-09-26,22.1,22.9,20.805,22.9,345670,0
2008-09-29,22.37,22.495,20.125,20.44,239974,0
2008-09-30,21.07,21.195,19.125,20.495,318474,0
2008-10-01,20.495,21.12,20.08,20.785,106634,0
2008-10-02,20.855,21.11,20.71,21.08,105602,0
2008-10-03,21.09,21.375,19.135,19.84,152304,0
2008-10-06,19.75,20.055,17.9,19.74,233016,0
2008-10-07,19.855,20.49,18.625,18.745,167662,0
2008-10-08,18.39,20.475,18.39,20.435,270058,0
2008-10-09,20.5,20.995,19.75,20.25,299186,0
2008-10-10,18.92,21.27,18.75,20.945,250168,0
2008-10-13,21.805,21.92,21.005,21.825,223108,0
2008-10-14,21.88,22,20.875,21.005,572584,0
2008-10-15,20.75,22,19.715,20.175,674026,0
2008-10-16,20.01,22.25,20.01,21.495,507878,0
2008-10-17,21.095,21.34,19.72,20.025,423956,0
2008-10-20,20.22,20.35,19.615,20.24,252646,0
2008-10-21,20.12,22,20.075,20.865,198438,0
2008-10-22,20.58,21.09,19.765,19.835,212990,0
2008-10-23,19.875,20.465,19.685,19.77,152260,0
2008-10-24,19,19.93,18.555,19.31,333332,0
2008-10-27,19.14,20.125,18.885,19.015,209010,0
2008-10-28,19.255,20.085,18.74,20.085,175554,0
2008-10-29,20.21,20.21,18.69,19.68,105982,0
2008-10-30,20.2,20.2,18.755,19.275,128846,0
2008-10-31,19.13,19.22,18.665,18.97,110464,0
2008-11-03,18.905,18.96,17.815,18.175,175146,0
2008-11-04,18.34,18.34,16.625,17.515,370238,0
2008-11-05,17.615,17.9,16.915,17.085,149220,0
2008-11-06,16.98,18.075,16.98,17.37,210052,0
2008-11-07,17.515,18.25,17.515,17.805,172352,0
2008-11-10,17.98,18.05,17.43,17.465,96874,0
2008-11-11,17.415,17.94,17.275,17.39,228172,0
2008-11-12,17.295,17.705,17.155,17.165,158434,0
2008-11-13,17.25,17.995,17.1,17.975,210658,0
2008-11-14,17.785,18.075,17.48,17.525,177188,0
2008-11-17,17.49,18.76,17.28,17.945,177644,0
2008-11-18,17.935,18.625,17.725,18,123014,0
2008-11-19,17.815,18.275,17.205,17.415,215090,0
2008-11-20,17.33,17.875,17.105,17.145,149570,0
2008-11-21,17.275,17.52,14.605,15,493880,0
2008-11-24,15,15.42,14.125,15.075,361444,0
2008-11-25,15.08,15.34,14.015,14.575,288528,0
2008-11-26,14.795,15.78,14.135,15.38,234850,0
2008-11-28,15.17,15.545,14.715,15.185,112542,0
2008-12-01,14.93,15.36,14.095,14.355,204428,0
2008-12-02,14.55,15.835,14.55,15.41,205170,0
2008-12-03,15.15,15.735,14.925,15.13,144292,0
2008-12-04,15.01,15.645,14.945,15.205,161642,0
2008-12-05,15.06,16.57,14.875,16.025,370888,0
2008-12-08,16.26,16.52,15.785,16.135,175324,0
2008-12-09,16.16,16.635,15.83,16.035,89202,0
2008-12-10,15.975,16.41,15.9,16.165,78836,0
2008-12-11,16.045,16.52,15.915,16,69498,0
2008-12-12,15.895,16.745,15.895,16.505,145284,0
2008-12-15,16.505,16.735,16,16.015,142960,0
2008-12-16,16.34,16.34,15.75,15.89,142996,0
2008-12-17,15.85,16.465,15.765,16.05,115188,0
2008-12-18,15.965,16.67,15.835,16.175,187642,0
2008-12-19,16.4,16.575,15.775,16.355,222270,0
2008-12-22,16.59,16.59,15.775,16.135,183402,0
2008-12-23,16.165,16.485,15.97,16.375,76792,0
2008-12-24,16.33,16.565,16.225,16.47,26396,0
2008-12-26,16.51,16.695,16.185,16.355,46312,0
2008-12-29,16.38,16.545,15.89,16.205,58042,0
2008-12-30,16.385,16.99,16.38,16.98,40466,0
2008-12-31,16.91,17.81,16.91,17.12,229328,0
2009-01-02,17.155,17.42,16.095,16.68,146154,0
2009-01-05,16.68,16.68,16.125,16.3,182904,0
2009-01-06,16.31,16.595,16,16.345,137288,0
2009-01-07,16.275,16.845,16.155,16.66,93168,0
2009-01-08,16.685,16.975,16.35,16.84,33138,0
2009-01-09,16.79,16.92,16.025,16.585,106062,0
2009-01-12,16.605,16.605,16.155,16.295,65070,0
2009-01-13,16.24,16.32,15.06,15.18,214010,0
2009-01-14,15.01,15.42,14.68,14.845,105320,0
2009-01-15,14.84,15.59,14.445,15.245,86890,0
2009-01-16,15.37,15.37,14.2,15.285,50826,0
2009-01-20,15.245,15.245,14.15,14.59,71314,0
2009-01-21,14.765,15.76,14.575,15.625,73572,0
2009-01-22,15.15,15.71,14.51,15.465,102036,0
2009-01-23,15.225,15.505,12.615,12.76,393608,0
2009-01-26,12.805,13.3,12.505,12.59,182854,0
2009-01-27,12.645,12.855,12.375,12.505,75684,0
2009-01-28,12.625,12.625,11.785,12.235,149086,0
2009-01-29,12.225,12.225,11.315,11.745,150860,0
2009-01-30,11.83,11.92,10.785,11.605,184384,0
2009-02-02,11.75,11.76,11.32,11.515,137784,0
2009-02-03,11.715,12.785,11.71,12.76,208722,0
2009-02-04,12.685,12.9,11.905,11.91,110872,0
2009-02-05,11.91,12.69,11.725,12.58,93328,0
2009-02-06,12.51,13.595,12.255,13.455,125468,0
2009-02-09,13.49,13.735,13.02,13.195,73494,0
2009-02-10,13.25,13.485,11.915,12.05,77950,0
2009-02-11,12.04,12.385,12.005,12.235,129036,0
2009-02-12,12.12,12.475,12.045,12.415,75590,0
2009-02-13,12.335,12.715,12.325,12.345,98124,0
2009-02-17,12.2,12.645,11.385,11.45,129500,0
2009-02-18,11.555,11.93,11.465,11.615,100656,0
2009-02-19,11.73,11.745,11.035,11.27,145278,0
2009-02-20,11.23,11.76,10.41,10.88,132488,0
2009-02-23,11,11.125,10.035,10.04,125334,0
2009-02-24,10.235,12.895,9.58,11.765,403006,0
2009-02-25,11.65,11.75,10.61,10.615,126286,0
2009-02-26,10.62,11.295,10.01,10.77,176780,0
2009-02-27,10.665,10.885,10.015,10.015,167816,0
2009-03-02,10,11.12,9.39,9.41,184572,0
2009-03-03,9.5,9.85,8.86,9.295,282786,0
2009-03-04,9.39,10.295,9.28,10.105,238038,0
2009-03-05,10.04,10.04,9.53,9.535,164910,0
2009-03-06,9.57,9.76,9.215,9.505,71678,0
2009-03-09,9.495,9.73,9.305,9.545,108696,0
2009-03-10,9.61,9.93,9.5,9.71,78234,0
2009-03-11,9.705,9.955,9.635,9.745,54154,0
2009-03-12,9.74,10.66,9.74,10.645,96744,0
2009-03-13,10.7,10.74,10.28,10.495,97438,0
2009-03-16,10.23,10.68,10.005,10.065,54040,0
2009-03-17,10.25,10.52,10.055,10.495,55378,0
2009-03-18,10.505,10.825,10.335,10.68,84994,0
2009-03-19,10.755,10.85,10.13,10.365,52266,0
2009-03-20,10.45,10.705,9.975,10.035,97734,0
2009-03-23,10.255,11.185,10.18,11.18,134174,0
2009-03-24,11.08,11.3,10.53,10.595,78810,0
2009-03-25,11.005,11.23,10.33,10.93,71312,0
2009-03-26,11.03,11.425,10.25,11.255,123938,0
2009-03-27,11.125,11.695,11.125,11.505,188434,0
2009-03-30,11.35,11.575,11.105,11.33,132616,0
2009-03-31,11.42,11.42,11.14,11.18,187046,0
2009-04-01,11.14,11.255,10.39,10.49,102188,0
2009-04-02,10.825,13.2,10.6,12.535,193256,0
2009-04-03,12.45,12.75,11.675,12.125,87758,0
2009-04-06,12,12.33,11.7,12.095,123630,0
2009-04-07,11.965,12.485,11.93,12.29,131774,0
2009-04-08,12.29,12.75,12.07,12.72,49738,0
2009-04-09,13.015,13.95,12.98,13.945,127968,0
2009-04-13,13.66,13.925,12.32,12.59,126654,0
2009-04-14,12.55,12.55,11.51,11.645,111876,0
2009-04-15,11.805,11.805,11.32,11.685,111184,0
2009-04-16,11.775,12.27,11.4,12.07,87186,0
2009-04-17,12.01,12.01,11.41,11.495,88272,0
2009-04-20,11.41,11.8,11.205,11.22,125560,0
2009-04-21,11.26,12.235,11.26,11.835,174632,0
2009-04-22,11.725,12.795,11.545,12.61,149430,0
2009-04-23,12.75,13.225,11.875,11.885,112374,0
2009-04-24,11.97,12.925,11.88,12.8,113186,0
2009-04-27,12.635,12.715,12.145,12.495,165848,0
2009-04-28,12.48,13.9,12.075,13.7,189738,0
2009-04-29,12.615,13.175,11.91,12.675,229684,0
2009-04-30,12.755,12.815,11.885,11.955,242780,0
2009-05-01,12.145,12.235,11.87,12.045,185922,0
2009-05-04,12.2,12.675,11.88,12.575,124326,0
2009-05-05,12.505,12.855,12.15,12.42,115016,0
2009-05-06,12.62,13.11,12.19,12.885,146568,0
2009-05-07,13,13.3,12.455,12.83,109902,0
2009-05-08,13,13,12.315,12.75,125216,0
2009-05-11,12.69,13,12.53,12.91,154434,0
2009-05-12,13,14.055,12.68,13.765,206880,0
2009-05-13,13.635,14.065,13.165,13.255,77866,0
2009-05-14,13.33,13.855,12.385,13.24,191496,0
2009-05-15,13.275,13.425,12.9,13.025,54278,0
2009-05-18,13.17,13.995,12.89,13.35,82400,0
2009-05-19,13.555,13.985,13.08,13.29,77996,0
2009-05-20,13.395,13.845,13.18,13.28,135522,0
2009-05-21,13.135,13.405,12.525,12.71,95898,0
2009-05-22,12.72,13.315,12.505,12.97,78658,0
2009-05-26,12.855,13.325,12.605,13.16,158690,0
2009-05-27,12.96,13.375,12.74,12.99,169422,0
2009-05-28,13.305,13.345,12.945,13.085,57450,0
2009-05-29,13.175,13.305,12.69,13.26,152336,0
2009-06-01,13.415,14.125,13.32,13.535,142856,0
2009-06-02,13.535,14,13.285,13.735,178920,0
2009-06-03,13.625,14.175,13.385,13.53,154658,0
2009-06-04,13.755,13.77,13.15,13.66,171532,0
2009-06-05,13.775,14.075,13.375,13.945,157642,0
2009-06-08,13.975,14.185,13.94,13.995,105996,0
2009-06-09,14,14.14,13.33,13.895,131614,0
2009-06-10,14.035,14.035,13.545,13.765,108772,0
2009-06-11,13.86,14.15,13.6,14.06,129270,0
2009-06-12,13.98,14.15,13.605,14.11,181460,0
2009-06-15,13.92,14.39,13.92,14.045,110434,0
2009-06-16,14.265,14.27,13.925,13.995,71022,0
2009-06-17,13.99,14.275,13.825,14.095,82996,0
2009-06-18,14.04,14.23,13.935,14.145,85726,0
2009-06-19,14.225,14.47,13.93,14.445,159814,0
2009-06-22,14.21,14.4,13.64,13.675,172590,0
2009-06-23,13.695,14.14,13.25,14,143126,0
2009-06-24,14.12,14.36,14,14.05,53324,0
2009-06-25,13.94,14.565,13.94,14.565,80460,0
2009-06-26,14.47,14.645,14.22,14.4,225892,0
2009-06-29,14.43,14.85,14.2,14.275,81012,0
2009-06-30,15,15.11,14.35,14.865,87018,0
2009-07-01,14.98,14.98,14.25,14.37,76544,0
2009-07-02,13.935,13.99,13.585,13.695,79320,0
2009-07-06,13.7,13.84,13.145,13.27,198120,0
2009-07-07,13.01,13.73,13.01,13.18,94876,0
2009-07-08,13.255,13.465,12.64,12.95,89230,0
2009-07-09,12.935,13.195,12.65,12.725,67140,0
2009-07-10,13.02,13.02,12.505,12.91,76326,0
2009-07-13,12.985,13.92,12.675,13.62,120208,0
2009-07-14,13.545,13.995,13.245,13.44,95758,0
2009-07-15,13.515,13.955,12.835,13.95,94482,0
2009-07-16,13.32,14.09,13.265,13.71,140268,0
2009-07-17,13.685,13.685,13.035,13.195,86928,0
2009-07-20,13.2,13.38,12.24,12.525,298830,0
2009-07-21,12.645,12.645,11.79,12.42,138108,0
2009-07-22,12.42,12.985,12.115,12.93,139672,0
2009-07-23,12.885,13.745,12.765,13.7,144232,0
2009-07-24,13.59,13.78,13.48,13.72,65724,0
2009-07-27,13.665,13.995,13.015,13.995,88198,0
2009-07-28,13.975,14.73,13.745,14.705,213360,0
2009-07-29,15.26,15.555,14.82,15.42,462960,0
2009-07-30,16.19,17.75,16,17.495,266956,0
2009-07-31,17.5,18.465,16.67,16.675,205746,0
2009-08-03,16.815,17.505,16.745,17.17,166716,0
2009-08-04,17.12,17.49,16.895,17.405,75904,0
2009-08-05,17.25,17.3,16.535,16.71,199980,0
2009-08-06,16.705,16.945,16.18,16.205,114890,0
2009-08-07,16.425,17.01,16.22,16.53,79146,0
2009-08-10,16.415,16.975,16.385,16.565,67440,0
2009-08-11,16.56,16.95,16.07,16.09,138164,0
2009-08-12,16,16.925,15.655,16.67,113358,0
2009-08-13,16.675,16.925,16.43,16.85,73164,0
2009-08-14,16.885,16.885,15.8,16.09,163700,0
2009-08-17,15.875,15.98,15.45,15.645,69370,0
2009-08-18,15.65,15.93,15.205,15.535,107702,0
2009-08-19,15.46,15.745,15.215,15.64,112014,0
2009-08-20,15.53,15.8,15.51,15.755,93238,0
2009-08-21,15.895,16.26,15.695,16.15,131388,0
2009-08-24,16.4,16.72,16.215,16.22,141806,0
2009-08-25,16.225,16.495,15.855,16.2,89726,0
2009-08-26,16.11,16.275,15.9,16.11,142112,0
2009-08-27,16.035,16.035,15.715,15.98,78858,0
2009-08-28,16.035,16.45,15.55,15.725,68412,0
2009-08-31,15.6,16.04,15.405,15.76,53834,0
2009-09-01,15.725,16.245,15.285,15.33,111220,0
2009-09-02,15.155,15.835,15.15,15.31,105202,0
2009-09-03,15.305,15.55,15.21,15.445,61580,0
2009-09-04,15.375,15.555,15.2,15.505,51178,0
2009-09-08,15.565,15.745,15.125,15.21,73228,0
2009-09-09,15.125,15.705,15.11,15.34,87686,0
2009-09-10,15.275,15.775,15.18,15.685,69824,0
2009-09-11,15.31,15.585,15.14,15.235,71026,0
2009-09-14,15.215,15.455,15.01,15.125,62700,0
2009-09-15,15.05,15.35,15.05,15.3,37452,0
2009-09-16,15.315,15.93,15.27,15.85,44984,0
2009-09-17,15.915,16.375,15.915,16.26,91878,0
2009-09-18,16.275,16.495,15.8,16.41,161234,0
2009-09-21,16.395,16.75,16.29,16.635,122084,0
2009-09-22,16.22,16.875,16.22,16.65,62752,0
2009-09-23,16.715,17.375,16.26,17,182826,0
2009-09-24,17.095,17.34,16.625,17.035,88384,0
2009-09-25,17.355,17.355,16.98,17.075,38202,0
2009-09-28,17.085,18,17,17.62,89076,0
2009-09-29,17.685,17.77,17.11,17.155,61582,0
2009-09-30,17.125,17.475,16.99,17.055,45644,0
2009-10-01,16.91,17.295,16.91,17.02,153418,0
2009-10-02,17.23,17.485,17,17.21,106230,0
2009-10-05,17.155,17.5,17.12,17.495,48082,0
2009-10-06,17.51,17.925,17.385,17.87,47680,0
2009-10-07,17.465,17.745,17.295,17.66,28626,0
2009-10-08,17.795,17.885,17.18,17.61,51430,0
2009-10-09,18.125,18.24,17.815,18.21,75806,0
2009-10-12,18.165,18.34,18.03,18.225,45216,0
2009-10-13,18.27,18.31,17.4,18.31,33888,0
2009-10-14,17.81,18.495,17.775,18.495,50444,0
2009-10-15,18.47,18.47,18.195,18.31,19642,0
2009-10-16,18.27,18.495,17.915,17.945,131570,0
2009-10-19,17.945,18.285,17.88,17.985,66044,0
2009-10-20,18.05,18.225,17.26,17.4,60574,0
2009-10-21,18.115,18.595,17.805,17.975,157792,0
2009-10-22,17.905,18.45,17.905,18.3,30894,0
2009-10-23,18.395,18.395,17.825,17.975,80386,0
2009-10-26,18.3,18.45,18.08,18.19,39356,0
2009-10-27,18.175,18.5,17.815,18.425,86520,0
2009-10-28,17.895,17.895,15.025,15.12,630166,0
2009-10-29,16.07,16.07,15.04,15.1,177030,0
2009-10-30,15.1,15.29,14.285,14.41,166420,0
2009-11-02,14.31,15.01,13.935,15.01,166820,0
2009-11-03,14.89,15.265,14.66,15.035,165702,0
2009-11-04,15.33,15.345,14.49,14.635,90306,0
2009-11-05,14.67,15.055,14.67,14.895,48328,0
2009-11-06,14.73,14.955,14.56,14.83,68664,0
2009-11-09,14.88,15.24,14.81,15,73904,0
2009-11-10,14.865,14.99,14.685,14.875,52928,0
2009-11-11,14.67,14.985,14.54,14.815,48364,0
2009-11-12,14.75,15.335,14.65,14.85,71286,0
2009-11-13,14.93,15.415,14.53,15,51766,0
2009-11-16,15.13,15.99,15.13,15.645,107046,0
2009-11-17,15.92,16.155,15.61,15.85,49822,0
2009-11-18,15.755,16.015,15.69,15.95,35370,0
2009-11-19,16.04,16.04,15.505,15.7,80446,0
2009-11-20,15.575,15.83,15.575,15.83,40538,0
2009-11-23,16,16.725,15.995,16.175,102204,0
2009-11-24,16.23,16.385,16.035,16.325,56888,0
2009-11-25,16.26,16.405,15.7,15.73,48754,0
2009-11-27,15.5,15.78,15.285,15.29,41410,0
2009-11-30,15.63,16.12,15.63,16.045,108520,0
2009-12-01,16.18,16.5,15.875,16.305,199966,0
2009-12-02,16.265,16.3,15.845,15.95,78020,0
2009-12-03,16.04,16.15,15.36,15.585,92462,0
2009-12-04,15.75,16.225,15.6,15.845,73396,0
2009-12-07,15.89,15.99,15.59,15.98,37686,0
2009-12-08,15.915,15.98,15.555,15.8,31568,0
2009-12-09,15.6,15.74,15.5,15.58,48986,0
2009-12-10,15.67,15.71,15.23,15.28,26322,0
2009-12-11,15.385,15.6,15.34,15.575,25264,0
2009-12-14,15.6,16.1,15.6,15.985,54770,0
2009-12-15,15.875,16.025,15.76,15.76,35862,0
2009-12-16,15.805,15.995,15.545,15.79,27276,0
2009-12-17,15.765,15.965,15.615,15.785,27952,0
2009-12-18,15.94,15.98,15.665,15.98,90972,0
2009-12-21,16.01,16.25,15.85,16.05,45418,0
2009-12-22,16.03,16.06,15.655,15.845,43152,0
2009-12-23,15.94,16.225,15.94,16.17,21108,0
2009-12-24,16.18,16.385,16.18,16.32,6168,0
2009-12-28,16.435,16.44,16.125,16.3,33820,0
2009-12-29,16.385,16.385,16.085,16.15,21784,0
2009-12-30,16.03,16.15,15.91,16.11,35864,0
2009-12-31,16.095,16.235,15.9,15.95,22736,0
2010-01-04,16.08,16.345,15.78,16.225,85346,0
2010-01-05,16.165,16.42,15.855,15.975,47794,0
2010-01-06,15.91,16.14,15.545,15.76,30970,0
2010-01-07,15.705,16.03,15.27,15.98,83972,0
2010-01-08,15.885,16.165,15.545,15.82,79680,0
2010-01-11,15.85,15.955,15.575,15.735,30942,0
2010-01-12,15.58,15.94,15.58,15.915,57252,0
2010-01-13,15.78,15.99,15.6,15.87,43202,0
2010-01-14,15.775,16.175,15.71,16.045,43892,0
2010-01-15,16.125,16.125,15.505,15.565,75258,0
2010-01-19,15.585,15.935,15.535,15.93,39108,0
2010-01-20,15.765,15.765,15.26,15.48,41890,0
2010-01-21,15.305,15.345,14.81,14.85,67416,0
2010-01-22,14.915,15.215,14.745,14.89,28774,0
2010-01-25,15,15.13,14.84,14.93,37362,0
2010-01-26,14.925,15.215,14.75,14.75,53672,0
2010-01-27,14.725,15.08,14.5,14.9,56856,0
2010-01-28,14.905,14.905,14.395,14.5,23644,0
2010-01-29,14.5,14.635,14.175,14.21,27768,0
2010-02-01,14.215,14.275,13.8,14.11,52956,0
2010-02-02,14.085,14.405,14.055,14.26,53548,0
2010-02-03,14.25,14.29,13.575,14.095,141204,0
2010-02-04,14.04,14.175,13.345,13.435,101988,0
2010-02-05,13.135,13.145,12.625,13.125,86824,0
2010-02-08,13.075,13.25,12.83,13.035,67178,0
2010-02-09,13.245,13.34,12.795,12.97,142648,0
2010-02-10,13.52,13.75,12.17,12.32,435152,0
2010-02-11,12.29,13.295,12.29,13.155,126592,0
2010-02-12,13.08,13.765,13.08,13.75,94440,0
2010-02-16,13.88,13.995,13.275,13.575,112964,0
2010-02-17,13.66,14.32,13.545,14.32,137442,0
2010-02-18,14.22,14.22,13.875,14.09,153378,0
2010-02-19,14.11,14.19,14.08,14.135,51010,0
2010-02-22,14.215,14.215,13.87,14.04,39960,0
2010-02-23,14.025,14.13,13.875,14.03,105300,0
2010-02-24,14.135,14.185,13.985,14.175,25132,0
2010-02-25,13.985,14.14,13.835,14.11,41502,0
2010-02-26,13.92,13.945,13.775,13.845,66342,0
2010-03-01,13.755,13.92,13.55,13.9,150374,0
2010-03-02,13.85,14.31,13.69,14.13,207402,0
2010-03-03,14.195,14.915,14.195,14.635,130410,0
2010-03-04,14.63,14.95,14.5,14.95,148768,0
2010-03-05,14.95,15.59,14.875,15.335,123770,0
2010-03-08,15.285,15.42,15.055,15.2,64408,0
2010-03-09,15.125,15.605,15.05,15.515,103582,0
2010-03-10,15.225,15.785,14.99,15.58,162704,0
2010-03-11,15.445,15.75,15.42,15.73,102804,0
2010-03-12,15.44,15.83,15.035,15.81,94688,0
2010-03-15,15.39,15.975,15.39,15.87,70680,0
2010-03-16,15.715,16.345,15.425,15.98,117220,0
2010-03-17,15.96,16.125,15.91,15.95,35592,0
2010-03-18,15.87,16.24,15.655,15.945,44952,0
2010-03-19,16.05,16.17,15.68,16.055,155280,0
2010-03-22,15.83,16.16,15.83,16.145,43484,0
2010-03-23,16.03,16.175,15.915,16.155,58942,0
2010-03-24,16.14,16.19,15.83,15.84,32792,0
2010-03-25,15.855,15.855,15.55,15.6,57236,0
2010-03-26,15.605,15.83,15.555,15.595,65864,0
2010-03-29,15.585,15.66,15.5,15.585,47932,0
2010-03-30,15.65,15.86,15.585,15.855,45482,0
2010-03-31,15.755,16.005,15.665,15.705,64196,0
2010-04-01,15.75,15.895,14.88,15.495,138002,0
2010-04-05,15.95,16.05,15.67,16,78386,0
2010-04-06,15.87,16.085,15.845,16.01,36294,0
2010-04-07,15.945,16.15,15.66,15.815,62488,0
2010-04-08,15.81,16,15.055,15.93,35626,0
2010-04-09,15.975,15.995,15.715,15.995,44358,0
2010-04-12,16,16.145,15.885,16.14,121442,0
2010-04-13,16.045,16.175,16.015,16.125,70434,0
2010-04-14,15.93,16.425,15.93,16.25,624158,0
2010-04-15,16.275,16.5,16.14,16.325,189108,0
2010-04-16,16.3,16.44,16.15,16.33,158304,0
2010-04-19,16.275,16.465,16.22,16.25,78038,0
2010-04-20,16.3,16.675,16.235,16.45,125842,0
2010-04-21,16.47,16.745,16.405,16.6,622768,0
2010-04-22,16.415,16.63,16.35,16.6,87614,0
2010-04-23,16.49,17.5,16.49,17.36,186084,0
2010-04-26,17.275,17.875,17.125,17.845,142662,0
2010-04-27,17.75,17.8,16.755,17.735,215010,0
2010-04-28,18,19.245,17.9,19.085,245568,0
2010-04-29,19.25,19.25,18.29,18.8,177718,0
2010-04-30,18.745,18.995,18.085,18.12,149258,0
2010-05-03,18.26,19.465,18.12,19.245,233050,0
2010-05-04,18.935,19.025,18.385,18.51,83008,0
2010-05-05,18.315,18.42,17.95,18.21,91284,0
2010-05-06,18.155,18.38,17.345,17.735,76484,0
2010-05-07,17.615,17.755,17.22,17.435,115660,0
2010-05-10,17.695,18.475,17.695,18.4,72418,0
2010-05-11,19,19,18.265,18.465,151254,0
2010-05-12,18.22,19.27,18.22,19.24,95700,0
2010-05-13,19.05,19.455,18.92,19.205,77484,0
2010-05-14,19.495,19.495,18.9,19.275,58268,0
2010-05-17,19.45,19.6,18.79,19.09,56454,0
2010-05-18,19.34,19.555,19.18,19.495,79432,0
2010-05-19,19.43,19.51,18.75,18.76,122548,0
2010-05-20,18.235,18.235,17.315,17.325,134564,0
2010-05-21,17.25,17.94,16.8,17.705,86016,0
2010-05-24,17.565,18.1,17.42,17.51,64530,0
2010-05-25,17.26,17.71,17.26,17.6,127650,0
2010-05-26,17.71,18.955,17.635,17.93,156514,0
2010-05-27,18.415,19.015,18.275,18.975,81866,0
2010-05-28,18.86,19.115,18.5,18.725,55098,0
2010-06-01,18.51,18.65,17.78,17.8,107230,0
2010-06-02,17.95,18.6,17.655,18.59,90596,0
2010-06-03,18.805,18.95,18.33,18.95,99360,0
2010-06-04,18.355,18.645,17.75,17.975,89784,0
2010-06-07,18.16,18.265,17.41,17.45,68118,0
2010-06-08,17.475,17.62,17.35,17.505,63224,0
2010-06-09,17.48,18.245,17.46,17.585,60206,0
2010-06-10,17.93,18.245,17.63,17.925,36628,0
2010-06-11,17.65,18.13,17.595,18.055,41434,0
2010-06-14,18.145,18.585,17.89,18.23,45094,0
2010-06-15,18.305,18.805,17.915,18.72,65752,0
2010-06-16,18.5,18.645,18.335,18.61,25996,0
2010-06-17,18.775,18.775,17.955,18.17,97974,0
2010-06-18,18.275,18.63,18.24,18.4,84770,0
2010-06-21,18.71,18.71,17.83,17.95,56830,0
2010-06-22,18.05,18.35,17.685,17.705,31042,0
2010-06-23,17.655,17.745,17.4,17.52,51060,0
2010-06-24,17.31,17.95,17.31,17.43,35054,0
2010-06-25,17.565,18.365,17.445,18.355,160874,0
2010-06-28,18.24,18.69,17.89,18.535,43594,0
2010-06-29,18.29,18.46,17.915,18.32,61182,0
2010-06-30,18.5,18.5,18.22,18.265,43354,0
2010-07-01,18.255,18.73,17.95,18.68,70404,0
2010-07-02,18.675,18.675,17.755,18.535,38626,0
2010-07-06,19.15,19.365,18.455,18.675,142174,0
2010-07-07,18.81,19.07,18.355,19.07,62656,0
2010-07-08,19.21,19.695,19.075,19.65,74448,0
2010-07-09,19.58,19.885,19.36,19.88,38708,0
2010-07-12,19.7,19.955,19.39,19.39,35942,0
2010-07-13,19.495,19.73,19.305,19.655,62194,0
2010-07-14,19.205,19.7,19.205,19.635,43764,0
2010-07-15,19.6,19.7,19.43,19.635,37436,0
2010-07-16,19.4,19.875,19.035,19.55,100008,0
2010-07-19,19.56,19.865,19.32,19.62,17354,0
2010-07-20,19.415,19.9,19.185,19.9,34804,0
2010-07-21,19.925,20,19.33,19.335,40822,0
2010-07-22,19.575,19.595,19.165,19.555,114806,0
2010-07-23,19.405,19.9,19.2,19.83,64216,0
2010-07-26,19.965,20,19.66,19.7,74278,0
2010-07-27,19.205,19.9,19.205,19.825,76088,0
2010-07-28,20,20.83,19.325,20.765,229260,0
2010-07-29,20.975,21.125,20.29,20.76,101876,0
2010-07-30,20.375,21,20.33,20.95,160514,0
2010-08-02,20.95,21.135,20.255,20.34,112654,0
2010-08-03,20.25,20.91,20.25,20.345,82086,0
2010-08-04,20.41,21.175,20.365,21.155,170994,0
2010-08-05,21,22.5,20.82,21.91,328732,0
2010-08-06,21.535,22.14,21.045,22.055,124380,0
2010-08-09,22.275,22.485,22,22.375,160526,0
2010-08-10,22.035,22.345,21.75,21.88,77090,0
2010-08-11,21.24,21.95,21.24,21.805,103534,0
2010-08-12,21.435,21.71,21.3,21.61,114048,0
2010-08-13,21.59,21.935,21.255,21.44,71920,0
2010-08-16,21.29,22.265,21.29,22.145,106138,0
2010-08-17,22.25,22.475,21.46,21.595,243848,0
2010-08-18,21.5,22.4,21.25,22.225,220274,0
2010-08-19,22,22.17,21.56,21.585,394144,0
2010-08-20,21.41,21.67,20.47,20.71,203110,0
2010-08-23,20.795,21.36,20.46,20.475,77338,0
2010-08-24,20.205,20.355,19.93,19.98,96370,0
2010-08-25,19.84,20.26,19.64,20.04,123560,0
2010-08-26,20,20.15,19.9,19.96,65362,0
2010-08-27,20.21,21.5,19.88,21.3,262270,0
2010-08-30,21.465,21.585,21.055,21.275,127372,0
2010-08-31,21.32,21.5,21.085,21.25,98944,0
2010-09-01,21.5,21.62,20.645,21.5,149988,0
2010-09-02,21.455,21.5,21.155,21.5,75152,0
2010-09-03,21.5,21.945,21.155,21.9,93366,0
2010-09-07,21.865,21.865,21.01,21.115,48360,0
2010-09-08,20.965,21.095,20.84,20.95,63560,0
2010-09-09,21,21,20.25,20.81,80624,0
2010-09-10,20.875,21.19,20.56,21.045,78616,0
2010-09-13,21.215,21.215,20.87,20.895,112364,0
2010-09-14,20.77,20.77,20.5,20.61,108442,0
2010-09-15,20.55,20.675,20.35,20.475,72664,0
2010-09-16,20.08,20.475,19.925,20.18,116550,0
2010-09-17,20.365,20.855,19.99,20.565,103738,0
2010-09-20,20.505,21.275,20.505,21.075,123424,0
2010-09-21,21,21.41,20.98,21.055,40340,0
2010-09-22,21.02,21.26,20.785,20.8,33208,0
2010-09-23,20.57,20.735,20.1,20.265,87256,0
2010-09-24,20.525,20.655,20.45,20.57,40742,0
2010-09-27,20.43,20.61,20.205,20.22,32488,0
2010-09-28,20.335,20.5,19.9,20.035,155722,0
2010-09-29,19.92,20.145,19.87,20.105,96248,0
2010-09-30,20.155,20.305,19.9,20.18,138822,0
2010-10-01,20.205,20.395,20.025,20.1,40832,0
2010-10-04,19.99,20.035,19.5,19.625,49724,0
2010-10-05,19.97,20.375,19.715,20.285,73372,0
2010-10-06,20.19,20.44,19.505,19.67,62252,0
2010-10-07,19.84,20.27,19.8,20.15,47344,0
2010-10-08,20.15,20.4,19.975,20.34,63942,0
2010-10-11,20.385,20.65,20.255,20.365,70050,0
2010-10-12,20.23,20.615,20,20.13,46960,0
2010-10-13,20.03,20.235,19.725,19.75,103198,0
2010-10-14,19.67,20.11,19.53,20.06,77812,0
2010-10-15,20.33,20.4,19.67,20.22,89062,0
2010-10-18,20.22,20.685,20.08,20.515,73464,0
2010-10-19,20.275,20.79,19.895,20.26,52330,0
2010-10-20,20.41,20.85,20.29,20.44,70298,0
2010-10-21,20.59,20.72,19.825,20.16,93948,0
2010-10-22,20.165,20.475,20.165,20.32,46420,0
2010-10-25,20.4,20.575,20.245,20.295,49244,0
2010-10-26,20.23,20.89,20.23,20.79,77102,0
2010-10-27,21.505,22.75,21.4,22.535,324518,0
2010-10-28,22.23,22.55,22.095,22.405,511766,0
2010-10-29,22.275,22.475,21.745,21.96,266718,0
2010-11-01,22,22.06,21.765,22,127026,0
2010-11-02,22,22.095,21.89,21.99,118876,0
2010-11-03,22.125,22.19,21.975,22.18,43648,0
2010-11-04,22.325,22.4,22.1,22.395,91528,0
2010-11-05,22.045,22.405,22.045,22.405,100020,0
2010-11-08,22.26,22.495,22.105,22.465,34256,0
2010-11-09,22.5,22.5,22.2,22.405,62694,0
2010-11-10,21.755,22.49,21.755,22.16,109902,0
2010-11-11,21.945,22.235,21.54,21.955,62480,0
2010-11-12,21.765,22.135,21.72,21.895,34368,0
2010-11-15,21.97,21.995,21.5,21.735,49896,0
2010-11-16,21.55,21.96,21.265,21.945,107376,0
2010-11-17,21.935,21.985,21.61,21.785,40982,0
2010-11-18,22.005,22.35,21.915,22.105,341886,0
2010-11-19,22.09,22.355,22.035,22.265,61464,0
2010-11-22,22.225,22.365,22.05,22.295,182646,0
2010-11-23,22.045,22.16,21.645,22.085,51366,0
2010-11-24,22.165,22.165,21.71,21.795,40068,0
2010-11-26,21.55,21.81,21.47,21.585,27258,0
2010-11-29,21.41,21.53,21.125,21.35,64072,0
2010-11-30,21.165,21.18,20.65,21.06,137508,0
2010-12-01,21.37,21.37,20.995,21.3,90232,0
2010-12-02,21.37,21.645,20.9,21.225,68314,0
2010-12-03,21.105,21.24,20.81,21.17,70872,0
2010-12-06,21.085,21.835,20.955,21.75,144876,0
2010-12-07,21.855,22.35,21.855,22.085,105004,0
2010-12-08,21.04,22.21,21.04,21.955,124194,0
2010-12-09,22.025,22.215,21.87,22.095,72688,0
2010-12-10,22.045,22.275,22.035,22.26,61314,0
2010-12-13,22.275,22.375,21.605,21.905,102914,0
2010-12-14,21.975,22.035,21.79,21.925,71808,0
2010-12-15,21.83,22.08,21.73,21.98,395572,0
2010-12-16,21.975,22.065,21.84,22.065,107118,0
2010-12-17,21.995,22.06,21.345,21.63,84928,0
2010-12-20,21.5,21.6,21.355,21.425,46136,0
2010-12-21,21.545,22,21.45,21.925,94738,0
2010-12-22,21.96,22.1,21.7,21.95,44684,0
2010-12-23,21.875,21.965,21.265,21.36,204622,0
2010-12-27,21.445,22.15,21.29,21.64,145562,0
2010-12-28,21.765,21.91,21.535,21.82,53960,0
2010-12-29,21.82,21.82,21.49,21.63,19290,0
2010-12-30,21.55,22.06,21.42,21.75,66100,0
2010-12-31,21.81,21.95,21.67,21.725,30750,0
2011-01-03,21.775,22.11,21.665,21.83,46922,0
2011-01-04,21.83,21.925,21.015,21.4,91112,0
2011-01-05,21.35,21.49,21.025,21.355,33900,0
2011-01-06,21.31,21.71,21.31,21.655,30114,0
2011-01-07,21.62,21.685,21.155,21.63,57646,0
2011-01-10,21.475,21.65,21.34,21.515,58442,0
2011-01-11,21.63,21.86,21.5,21.71,42120,0
2011-01-12,21.25,21.755,21.25,21.455,76916,0
2011-01-13,21.38,21.575,21.27,21.555,32930,0
2011-01-14,21.485,21.675,21.42,21.6,58940,0
2011-01-18,21.35,21.685,21.315,21.56,52996,0
2011-01-19,21.56,21.56,21.07,21.22,98350,0
2011-01-20,21.06,21.06,20.75,20.79,51290,0
2011-01-21,20.805,20.805,20.325,20.34,34556,0
2011-01-24,20.295,20.66,20.07,20.4,77768,0
2011-01-25,20.435,20.555,20.13,20.495,27780,0
2011-01-26,20.615,20.65,20.395,20.465,42396,0
2011-01-27,20.005,20.615,20.005,20.355,67650,0
2011-01-28,20.525,20.64,19.345,19.35,122784,0
2011-01-31,19.41,19.5,18.96,18.96,161148,0
2011-02-01,19.07,19.49,18.91,19.48,53200,0
2011-02-02,19.515,19.695,19.32,19.65,48494,0
2011-02-03,19.69,19.7,19.445,19.6,38630,0
2011-02-04,19.515,19.735,19.5,19.645,28350,0
2011-02-07,19.625,20.04,19.455,19.655,62892,0
2011-02-08,19.595,20.245,19.595,20.105,165036,0
2011-02-09,16.635,17.87,16.465,17.5,588218,0
2011-02-10,17.5,17.505,16.935,17.1,161446,0
2011-02-11,17.01,17.18,16.665,16.965,124596,0
2011-02-14,17.02,17.195,16.705,16.8,80100,0
2011-02-15,16.8,17.105,16.76,16.91,63270,0
2011-02-16,17.025,17.445,16.925,17.14,73106,0
2011-02-18,17.25,17.355,17.02,17.14,84302,0
2011-02-22,16.925,17.29,16.925,17.09,59096,0
2011-02-23,17.015,17.215,16.79,16.855,139956,0
2011-02-24,16.96,17.285,16.96,17.14,99050,0
2011-02-25,17.205,17.735,16.85,17.675,72056,0
2011-02-28,17.7,17.885,17.305,17.41,81030,0
2011-03-01,17.42,17.585,17.03,17.035,162568,0
2011-03-02,17.01,17.125,16.71,16.985,134610,0
2011-03-03,17.01,17.125,16.75,17,79878,0
2011-03-04,17.09,17.37,16.9,17.335,76478,0
2011-03-07,17.25,17.68,16.85,16.9,128422,0
2011-03-08,16.9,17.27,16.8,17.15,66292,0
2011-03-09,17.13,17.275,17.08,17.085,46400,0
2011-03-10,16.975,16.98,16.745,16.835,84624,0
2011-03-11,16.745,16.845,16.55,16.675,149794,0
2011-03-14,16.5,16.67,16,16.615,97870,0
2011-03-15,16.385,16.91,16.385,16.755,70868,0
2011-03-16,16.72,16.755,16.54,16.6,36972,0
2011-03-17,16.815,17,16.64,16.73,130968,0
2011-03-18,16.735,17.04,16.625,16.945,102662,0
2011-03-21,17.015,17.165,16.675,16.9,172358,0
2011-03-22,16.99,17.095,16.86,17.06,59618,0
2011-03-23,17.06,17.1,16.95,17.03,44044,0
2011-03-24,17.03,17.18,16.985,17.105,29694,0
2011-03-25,17.17,17.36,17.065,17.065,40168,0
2011-03-28,17.145,17.145,16.895,16.945,16504,0
2011-03-29,17.06,17.22,17,17.065,44746,0
2011-03-30,17.5,17.5,16.94,17.1,166528,0
2011-03-31,17.13,17.34,17.1,17.255,138732,0
2011-04-01,17.39,17.525,17.22,17.36,108932,0
2011-04-04,17.505,17.505,17.04,17.1,111238,0
2011-04-05,17.115,17.255,16.79,16.975,117112,0
2011-04-06,17.02,17.12,16.86,17.06,121752,0
2011-04-07,17.15,17.285,17.06,17.21,27028,0
2011-04-08,17.275,17.275,16.99,17.125,19714,0
2011-04-11,17.17,17.275,17.08,17.135,28052,0
2011-04-12,17.125,17.485,16.885,17.155,18614,0
2011-04-13,17.335,17.335,17.015,17.18,76950,0
2011-04-14,17.09,17.27,17.08,17.16,69006,0
2011-04-15,17.075,17.42,17.075,17.39,89662,0
2011-04-18,17.18,17.235,17.085,17.155,26990,0
2011-04-19,17.085,17.175,16.995,17.09,65662,0
2011-04-20,17.19,17.29,17.085,17.27,39714,0
2011-04-21,17.135,17.38,17.115,17.13,33668,0
2011-04-25,17.005,17.47,17.005,17.42,68084,0
2011-04-26,17.385,17.96,17.275,17.83,126722,0
2011-04-27,17.85,19.25,17.465,18.15,622882,0
2011-04-28,18.15,19.25,18.105,18.965,145166,0
2011-04-29,19.14,19.14,17.5,18.65,428636,0
2011-05-02,18.62,18.62,18.12,18.125,49688,0
2011-05-03,18.26,18.35,18,18.02,61470,0
2011-05-04,17.97,18.315,17.935,18.26,117598,0
2011-05-05,18.47,18.47,17.96,18.22,83026,0
2011-05-06,17.965,18.805,17.965,18.335,63218,0
2011-05-09,18.35,18.9,18.22,18.855,110216,0
2011-05-10,17.825,17.825,15.3,16.505,2392498,0
2011-05-11,16.5,16.5,15.67,15.67,1067096,0
2011-05-12,15.745,16.305,15.51,15.74,365554,0
2011-05-13,15.745,15.75,13.935,14.025,1609830,0
2011-05-16,14.245,14.495,14.005,14.275,681398,0
2011-05-17,14.31,14.545,14.29,14.46,377066,0
2011-05-18,14.535,15.615,14.535,15.13,462838,0
2011-05-19,15.205,15.265,14.69,14.985,329806,0
2011-05-20,15.005,15.05,14.605,14.715,269774,0
2011-05-23,14.675,14.995,14.5,14.93,375816,0
2011-05-24,14.885,15.145,14.725,14.775,736888,0
2011-05-25,14.685,14.895,14.675,14.745,189168,0
2011-05-26,14.695,14.995,14.65,14.725,100830,0
2011-05-27,14.825,15.23,14.605,14.7,161084,0
2011-05-31,14.86,14.975,14.55,14.695,271312,0
2011-06-01,14.65,14.79,14.23,14.25,300250,0
2011-06-02,14.235,14.285,13.85,14,493106,0
2011-06-03,14.035,14.085,13.5,13.93,423630,0
2011-06-06,14.02,14.135,13.93,13.985,238096,0
2011-06-07,14.02,14.225,13.89,13.89,64972,0
2011-06-08,13.805,14.025,13.585,13.65,53928,0
2011-06-09,13.66,13.8,13.52,13.61,175412,0
2011-06-10,13.545,13.66,13.455,13.49,194184,0
2011-06-13,13.48,13.64,13.405,13.52,98970,0
2011-06-14,13.615,13.73,13.5,13.505,168044,0
2011-06-15,13.5,13.575,13.405,13.48,148796,0
2011-06-16,13.5,14.125,13.5,14.085,226204,0
2011-06-17,14.17,14.585,14.105,14.14,428616,0
2011-06-20,14.19,14.265,13.76,13.83,124388,0
2011-06-21,13.95,14.105,13.845,14.06,72334,0
2011-06-22,13.945,13.945,13.71,13.745,152484,0
2011-06-23,13.745,14.25,13.585,14.105,168036,0
2011-06-24,14.09,14.2,13.985,14.145,266906,0
2011-06-27,14.225,14.385,14.165,14.26,142334,0
2011-06-28,14.32,14.34,14.14,14.275,60686,0
2011-06-29,14.24,14.595,14.18,14.495,125490,0
2011-06-30,16.875,17.22,15.41,15.64,1313724,0
2011-07-01,15.745,16.875,15.59,16.77,508566,0
2011-07-05,16.75,16.84,16.29,16.675,297336,0
2011-07-06,16.625,16.675,16.26,16.345,212792,0
2011-07-07,16.345,16.48,15.795,16.435,439042,0
2011-07-08,16.235,16.375,15.64,15.805,284516,0
2011-07-11,15.66,16.065,15.64,15.93,156518,0
2011-07-12,16.215,16.215,15.535,15.54,101112,0
2011-07-13,15.665,16.48,15.665,16.38,157442,0
2011-07-14,16.385,16.495,15.815,15.83,86184,0
2011-07-15,15.92,16.14,15.555,15.655,84932,0
2011-07-18,15.61,15.775,15.275,15.555,224344,0
2011-07-19,15.67,15.895,15.67,15.75,168370,0
2011-07-20,15.755,15.855,15.61,15.72,202760,0
2011-07-21,15.775,15.915,15.695,15.805,123372,0
2011-07-22,15.785,15.82,15.63,15.635,98324,0
2011-07-25,15.55,15.815,15.25,15.335,198046,0
2011-07-26,15.325,16.1,15.285,15.88,352882,0
2011-07-27,15.41,15.63,13.75,14.08,912546,0
2011-07-28,14.15,14.345,13.95,14.145,449338,0
2011-07-29,14.04,14.25,13.64,13.675,275812,0
2011-08-01,13.825,14.195,13.445,14.095,485392,0
2011-08-02,13.97,14.335,13.52,13.69,328294,0
2011-08-03,13.76,14.045,13.275,14.005,243788,0
2011-08-04,13.845,14.36,13.705,13.76,332880,0
2011-08-05,13.9,14.225,13.555,13.955,233026,0
2011-08-08,13.75,13.955,12.575,12.575,342164,0
2011-08-09,12.83,13.65,12.325,13.375,470674,0
2011-08-10,13.165,13.275,12.6,12.695,188738,0
2011-08-11,12.84,13.61,12.73,13.33,208126,0
2011-08-12,13.375,13.6,13.095,13.255,167322,0
2011-08-15,13.3,13.525,13.16,13.515,132424,0
2011-08-16,13.375,13.41,12.155,12.16,419682,0
2011-08-17,12.245,12.985,12.195,12.635,338334,0
2011-08-18,12.29,12.515,11.69,11.8,290378,0
2011-08-19,11.8,12.215,11.55,11.8,160482,0
2011-08-22,12.165,12.255,11.88,12.035,164492,0
2011-08-23,12.26,12.8,12.225,12.735,362710,0
2011-08-24,12.85,12.85,12.34,12.595,178066,0
2011-08-25,12.585,12.835,12.29,12.435,172286,0
2011-08-26,12.335,13.105,12.19,12.9,213354,0
2011-08-29,13.03,13.105,12.89,13.065,182804,0
2011-08-30,12.915,13.185,12.775,13.04,126074,0
2011-08-31,13.105,13.245,12.78,12.87,191684,0
2011-09-01,12.88,12.9,12.055,12.32,258056,0
2011-09-02,12.355,12.99,12.27,12.61,200448,0
2011-09-06,12.18,12.66,12.1,12.465,171326,0
2011-09-07,12.59,13.13,12.56,13.06,119768,0
2011-09-08,12.99,13.075,12.585,12.735,142750,0
2011-09-09,12.575,13.145,12.525,12.99,143138,0
2011-09-12,12.855,13.355,12.8,13.07,220830,0
2011-09-13,13.32,13.36,12.91,13.265,138788,0
2011-09-14,13.385,13.57,13.18,13.345,76128,0
2011-09-15,13.505,13.78,13.345,13.635,106910,0
2011-09-16,13.72,13.98,13.72,13.91,226042,0
2011-09-19,13.645,13.875,13.41,13.63,75116,0
2011-09-20,13.775,13.81,13.545,13.58,223784,0
2011-09-21,13.62,13.74,13.315,13.325,105800,0
2011-09-22,12.985,13.13,12.61,12.81,160188,0
2011-09-23,12.795,13.075,12.645,12.945,125254,0
2011-09-26,13.065,13.425,13,13.395,113728,0
2011-09-27,13.81,14.065,13.605,14.05,227308,0
2011-09-28,14.05,14.17,13.77,13.84,242076,0
2011-09-29,14.125,14.365,13.705,14.035,80386,0
2011-09-30,13.8,13.995,13.7,13.75,126728,0
2011-10-03,13.625,13.99,12.93,13.045,280460,0
2011-10-04,12.97,13.805,12.845,13.745,167528,0
2011-10-05,13.845,14.145,13.585,14.015,205564,0
2011-10-06,14.05,14.39,13.89,14.135,131968,0
2011-10-07,14.13,14.23,13.72,13.83,105306,0
2011-10-10,13.955,14.365,13.895,14.365,170436,0
2011-10-11,14.22,14.53,14,14.38,158196,0
2011-10-12,14.44,15.55,14.44,15.18,246982,0
2011-10-13,15.155,15.415,14.955,15.135,147456,0
2011-10-14,15.24,15.36,14.87,15.255,102160,0
2011-10-17,15.12,15.205,14.67,14.67,84290,0
2011-10-18,14.77,15.3,14.59,15.12,181012,0
2011-10-19,15.17,15.25,14.79,14.96,77278,0
2011-10-20,14.925,15.13,14.48,15.015,50608,0
2011-10-21,15.265,15.725,14.985,15.385,182210,0
2011-10-24,15.46,15.99,15.46,15.82,108912,0
2011-10-25,15.655,15.8,15.475,15.665,152380,0
2011-10-26,16,17.1,15.605,16.865,251728,0
2011-10-27,16.95,17.39,16.505,16.945,317692,0
2011-10-28,16.875,17.495,16.62,17.43,169454,0
2011-10-31,17.055,17.5,17.005,17.3,156496,0
2011-11-01,16.65,17.34,16.63,16.895,228520,0
2011-11-02,17.27,17.305,16.75,17.105,143450,0
2011-11-03,17.28,17.525,17.025,17.5,214924,0
2011-11-04,17.575,17.575,17.305,17.495,124480,0
2011-11-07,17.38,17.595,17.2,17.595,163070,0
2011-11-08,17.605,17.94,17.495,17.83,115750,0
2011-11-09,17.5,17.5,16.935,17.13,96874,0
2011-11-10,17.27,17.27,16.725,16.875,109706,0
2011-11-11,16.995,17.545,16.93,17.435,172458,0
2011-11-14,17.435,17.435,16.675,17.11,135082,0
2011-11-15,17.095,17.58,17.01,17.465,65332,0
2011-11-16,17.285,17.515,17.16,17.3,78092,0
2011-11-17,17.29,17.45,17.04,17.11,47476,0
2011-11-18,17.145,17.38,17.14,17.16,66666,0
2011-11-21,17,17.095,16.35,16.405,115930,0
2011-11-22,16.445,16.5,16.095,16.12,107070,0
2011-11-23,15.98,16.12,15.565,15.765,88428,0
2011-11-25,15.645,15.89,15.515,15.52,33360,0
2011-11-28,15.885,16.555,15.885,16.355,83506,0
2011-11-29,16.32,16.59,16.21,16.31,81106,0
2011-11-30,16.795,17.085,16.19,17.07,276968,0
2011-12-01,16.98,17.02,16.34,16.365,156552,0
2011-12-02,16.475,16.485,16.035,16.215,85226,0
2011-12-05,16.425,16.845,16.11,16.315,155706,0
2011-12-06,16.49,16.54,16.195,16.21,57234,0
2011-12-07,16.18,16.435,15.805,16.29,66012,0
2011-12-08,16.205,16.205,15.63,15.65,87076,0
2011-12-09,15.735,15.95,15.545,15.745,105946,0
2011-12-12,15.605,15.605,15.085,15.245,142072,0
2011-12-13,15.405,15.49,14.92,14.955,125230,0
2011-12-14,14.89,15.04,14.765,14.795,124254,0
2011-12-15,14.955,15.895,14.955,15.31,231316,0
2011-12-16,15.28,15.445,14.84,14.955,340160,0
2011-12-19,15.025,15.43,14.6,14.745,161292,0
2011-12-20,15.005,15.25,14.5,14.895,284134,0
2011-12-21,14.935,15.265,14.74,15.12,107536,0
2011-12-22,15.245,15.435,15.11,15.24,71788,0
2011-12-23,15.39,15.39,15.105,15.195,118610,0
2011-12-27,15.19,15.585,15.065,15.365,170026,0
2011-12-28,15.345,15.345,15.06,15.185,149058,0
2011-12-29,15.28,15.455,15.18,15.275,112918,0
2011-12-30,15.22,15.255,15.13,15.185,76598,0
2012-01-03,15.425,15.85,15.33,15.765,287710,0
2012-01-04,15.655,16.1,15.59,15.77,160366,0
2012-01-05,15.77,15.96,15.685,15.855,85056,0
2012-01-06,15.87,15.995,15.52,15.585,166874,0
2012-01-09,15.595,15.89,15.41,15.76,93608,0
2012-01-10,15.915,16.05,15.645,15.685,125116,0
2012-01-11,15.66,15.87,15.6,15.83,93376,0
2012-01-12,15.83,15.905,15.61,15.87,75568,0
2012-01-13,15.65,16.02,15.59,16,75324,0
2012-01-17,16.095,16.33,16.035,16.33,110478,0
2012-01-18,16.4,16.635,16.345,16.61,109506,0
2012-01-19,16.6,16.865,16.49,16.65,98230,0
2012-01-20,16.645,16.895,16.63,16.795,96442,0
2012-01-23,16.73,16.825,16.55,16.64,94622,0
2012-01-24,16.605,16.96,16.55,16.915,159340,0
2012-01-25,16.84,17.18,16.72,17.02,97712,0
2012-01-26,17.055,17.27,17.005,17.24,162022,0
2012-01-27,17.205,17.465,17.19,17.45,92820,0
2012-01-30,17.36,17.475,17.22,17.41,63780,0
2012-01-31,17.445,17.465,17.125,17.39,125934,0
2012-02-01,17.575,17.6,16.87,17.575,272942,0
2012-02-02,17.605,17.895,17.555,17.875,82434,0
2012-02-03,18,18.12,17.825,17.885,173176,0
2012-02-06,17.88,18.075,17.835,17.985,77134,0
2012-02-07,17.95,18.25,17.9,17.91,151630,0
2012-02-08,17.5,18.5,17.45,18.5,293568,0
2012-02-09,18.5,18.9,18.205,18.855,346262,0
2012-02-10,18.7,18.825,18.48,18.715,185812,0
2012-02-13,18.99,19.44,18.755,19.11,207036,0
2012-02-14,19.08,19.1,18.56,18.63,305508,0
2012-02-15,18.705,18.72,18.425,18.53,126490,0
2012-02-16,18.525,19.14,18.5,19.095,148140,0
2012-02-17,19.045,19.16,18.905,19.01,79788,0
2012-02-21,19.005,19.41,18.725,19.095,143352,0
2012-02-22,19.055,19.485,18.995,19.05,93850,0
2012-02-23,19.02,19.255,18.98,19.215,50212,0
2012-02-24,19.14,19.255,19.07,19.22,69800,0
2012-02-27,19.125,19.185,18.975,19.15,93706,0
2012-02-28,19.12,19.175,18.835,18.995,170758,0
2012-02-29,19.02,19.25,18.54,18.55,82636,0
2012-03-01,18.625,18.765,18.45,18.57,160506,0
2012-03-02,18.51,18.57,18.06,18.145,110970,0
2012-03-05,18.19,18.665,18.11,18.555,54126,0
2012-03-06,18.485,18.71,17.605,17.97,109372,0
2012-03-07,18.03,18.105,17.555,17.665,158806,0
2012-03-08,17.76,18.025,17.64,17.965,71120,0
2012-03-09,17.985,18.96,17.96,18.845,94224,0
2012-03-12,18.855,18.87,18.435,18.65,86896,0
2012-03-13,18.82,19.125,18.575,19.11,77312,0
2012-03-14,18.915,19.02,18.49,18.55,88318,0
2012-03-15,18.55,18.635,18.145,18.3,74360,0
2012-03-16,18.305,18.305,17.845,18.185,98970,0
2012-03-19,18.15,18.6,18.15,18.385,66606,0
2012-03-20,18.335,18.475,18.23,18.255,69218,0
2012-03-21,18.37,18.375,18.085,18.29,63248,0
2012-03-22,18.185,18.315,17.605,17.965,68354,0
2012-03-23,17.93,18.415,17.905,18.405,56848,0
2012-03-26,18.465,18.795,18.285,18.755,62018,0
2012-03-27,18.755,18.835,18.455,18.515,89850,0
2012-03-28,18.49,18.605,18.105,18.48,140862,0
2012-03-29,18.335,18.77,18.275,18.725,92054,0
2012-03-30,18.775,18.905,18.605,18.665,45836,0
2012-04-02,18.92,19.115,18.665,19.045,143102,0
2012-04-03,18.975,19.09,18.29,18.325,124394,0
2012-04-04,18.25,18.345,17.9,18.32,121876,0
2012-04-05,18.255,18.36,18.135,18.315,82024,0
2012-04-09,18.175,18.24,17.99,18.11,93582,0
2012-04-10,18.16,18.465,17.88,18.155,57988,0
2012-04-11,18.195,18.45,17.895,18.135,50636,0
2012-04-12,18.13,18.44,18.09,18.235,60670,0
2012-04-13,18.205,18.345,18,18,47578,0
2012-04-16,18.05,18.415,17.92,18.255,101534,0
2012-04-17,18.34,19.15,18.34,18.92,76050,0
2012-04-18,18.81,18.97,18.665,18.805,209058,0
2012-04-19,18.79,18.835,18.1,18.4,114066,0
2012-04-20,18.57,18.75,18.455,18.66,88202,0
2012-04-23,18.305,18.45,18.095,18.36,67690,0
2012-04-24,18.275,18.635,18.15,18.4,126070,0
2012-04-25,20.005,21.07,19.25,20.5,586392,0
2012-04-26,20.255,20.53,20,20.185,282090,0
2012-04-27,20.18,20.52,20.02,20.445,187154,0
2012-04-30,20.5,20.885,20.255,20.85,452116,0
2012-05-01,20.84,20.98,18.87,18.89,894402,0
2012-05-02,18.865,19.08,18.515,18.855,331120,0
2012-05-03,18.865,18.865,18.04,18.25,267348,0
2012-05-04,18.125,18.78,18.01,18.575,274084,0
2012-05-07,18.445,18.8,18.345,18.535,280716,0
2012-05-08,18.385,18.855,18.315,18.615,221612,0
2012-05-09,18.375,19.41,18.375,19.345,238382,0
2012-05-10,19.495,20.295,19.345,19.735,320452,0
2012-05-11,19.505,19.85,19.135,19.295,265592,0
2012-05-14,19.03,19.19,18.79,19.045,178944,0
2012-05-15,18.95,18.99,18.77,18.87,563108,0
2012-05-16,18.875,19.195,18.82,19.1,208122,0
2012-05-17,19.125,19.445,19.045,19.17,153076,0
2012-05-18,19.115,19.585,19.115,19.415,133886,0
2012-05-21,19.4,19.975,19.225,19.915,112950,0
2012-05-22,19.83,20.245,19.745,19.87,184096,0
2012-05-23,19.82,20.045,19.59,20,149886,0
2012-05-24,19.96,20.21,19.8,20.2,141162,0
2012-05-25,20.195,20.195,19.925,19.955,216570,0
2012-05-29,20.095,20.235,19.99,20.115,187720,0
2012-05-30,19.965,20.25,19.885,20.24,194016,0
2012-05-31,20.215,20.36,20.125,20.2,173618,0
2012-06-01,19.885,20.23,19,20.03,212746,0
2012-06-04,20,20.095,19.79,20.05,203234,0
2012-06-05,19.935,20.295,19.92,20.25,186364,0
2012-06-06,20.38,20.385,20.11,20.195,159796,0
2012-06-07,20.18,20.4,19.995,20.275,246908,0
2012-06-08,20.21,20.5,20.135,20.205,188106,0
2012-06-11,20.34,20.44,19.895,19.93,197068,0
2012-06-12,19.96,20.125,19.705,19.99,194710,0
2012-06-13,20.035,20.07,19.76,20.03,221914,0
2012-06-14,19.985,20.745,19.865,20.675,131492,0
2012-06-15,20.65,20.665,20.395,20.43,173140,0
2012-06-18,20.345,20.395,19.905,19.985,187066,0
2012-06-19,19.98,20.14,19.875,20.07,213872,0
2012-06-20,19.975,20.19,19.805,20.085,61986,0
2012-06-21,20.055,20.185,19.5,19.77,167568,0
2012-06-22,19.785,20.225,19.785,20.195,144004,0
2012-06-25,19.935,20.185,19.72,19.965,88920,0
2012-06-26,20.045,20.205,19.845,19.87,86414,0
2012-06-27,20.155,20.405,19.87,20.225,117144,0
2012-06-28,20.065,20.365,20.035,20.345,75374,0
2012-06-29,20.575,20.75,20.2,20.56,141676,0
2012-07-02,20.6,20.75,20.095,20.55,309214,0
2012-07-03,20.61,20.88,20.565,20.645,111126,0
2012-07-05,20.575,20.605,20.25,20.465,272644,0
2012-07-06,20.295,20.555,20.1,20.5,179120,0
2012-07-09,20.5,20.71,20.3,20.615,179248,0
2012-07-10,20.81,20.875,19.125,19.67,452694,0
2012-07-11,19.635,20.09,19.635,20.03,162174,0
2012-07-12,19.955,20.085,19.8,20,88922,0
2012-07-13,20.125,20.53,19.955,20.495,103334,0
2012-07-16,20.5,20.585,19.96,20.09,84600,0
2012-07-17,20.125,20.315,20.04,20.07,109374,0
2012-07-18,19.985,20.425,19.985,20.195,147018,0
2012-07-19,20.31,20.405,20.125,20.285,98362,0
2012-07-20,20.13,20.26,20.025,20.16,92734,0
2012-07-23,19.955,19.98,19.68,19.91,158882,0
2012-07-24,19.945,20.185,19.765,20.13,132222,0
2012-07-25,21.51,21.75,20.615,20.985,682560,0
2012-07-26,21.25,22,21.065,21.96,351096,0
2012-07-27,21.825,22.695,21.825,22.5,395354,0
2012-07-30,22.485,22.68,22.305,22.5,231058,0
2012-07-31,22.5,22.77,22.315,22.49,559596,0
2012-08-01,22.565,22.73,21.865,21.935,434726,0
2012-08-02,21.805,22.585,21.76,22.465,222370,0
2012-08-03,22.595,22.745,22.44,22.675,345582,0
2012-08-06,22.66,23.36,22.625,23.28,514446,0
2012-08-07,23.485,23.78,21.935,22.42,605968,0
2012-08-08,22.17,22.43,21.96,22.02,270650,0
2012-08-09,22.065,22.305,21.905,22.035,352586,0
2012-08-10,22.005,22.3,21.905,22.065,252440,0
2012-08-13,22.065,22.43,21.91,22.05,192436,0
2012-08-14,22.17,22.43,22.17,22.235,203300,0
2012-08-15,22.26,23,22.21,22.36,390752,0
2012-08-16,22.33,22.755,22.135,22.555,189578,0
2012-08-17,22.515,22.78,22.275,22.725,229288,0
2012-08-20,22.61,22.75,22.535,22.605,174034,0
2012-08-21,22.635,22.645,22.395,22.43,122328,0
2012-08-22,22.425,22.475,22.135,22.15,80756,0
2012-08-23,22.155,22.16,21.72,22,227790,0
2012-08-24,21.835,22.015,21.13,21.58,407432,0
2012-08-27,21.58,21.685,21.395,21.68,165114,0
2012-08-28,21.66,22.375,21.595,22.34,238474,0
2012-08-29,22.325,22.565,22.25,22.545,186474,0
2012-08-30,22.335,22.715,22.325,22.585,318956,0
2012-08-31,22.63,22.75,22.55,22.675,222422,0
2012-09-04,22.75,23.225,22.535,23.115,312228,0
2012-09-05,23.025,23.22,22.99,23.21,233600,0
2012-09-06,23.225,23.5,23.17,23.325,266798,0
2012-09-07,23.25,23.36,23.215,23.29,138226,0
2012-09-10,23.315,23.4,23.195,23.36,272462,0
2012-09-11,23.265,23.485,23.2,23.485,118544,0
2012-09-12,23.485,23.52,23.32,23.485,309050,0
2012-09-13,23.55,23.61,23.125,23.52,279886,0
2012-09-14,23.5,23.645,22.955,23,392548,0
2012-09-17,23.02,23.74,22.965,23.74,184600,0
2012-09-18,23.575,24.36,23.575,24.35,336078,0
2012-09-19,24.405,24.685,24.26,24.315,331030,0
2012-09-20,24.32,24.41,24.125,24.24,309964,0
2012-09-21,24.545,24.63,24.27,24.47,452106,0
2012-09-24,24.5,24.735,23.975,24.625,605514,0
2012-09-25,24.625,24.755,23.35,23.505,1691702,0
2012-09-26,23.55,23.735,22.47,22.475,579064,0
2012-09-27,22.565,22.945,22.095,22.815,348578,0
2012-09-28,22.81,23.43,22.6,23.235,318264,0
2012-10-01,23.235,23.505,22.9,23.48,238304,0
2012-10-02,23.545,24.075,23.13,24.03,394144,0
2012-10-03,24.005,24.3,23.595,23.77,243630,0
2012-10-04,23.985,24.255,23.59,24.015,249724,0
2012-10-05,24,24.55,23.895,23.9,296018,0
2012-10-08,23.89,24.005,23.65,23.88,197386,0
2012-10-09,23.82,23.82,23.22,23.34,216784,0
2012-10-10,23.325,23.985,23.265,23.865,259038,0
2012-10-11,23.99,24,23.67,23.92,179434,0
2012-10-12,23.85,23.955,23.64,23.695,112508,0
2012-10-15,23.635,23.79,23.485,23.63,128456,0
2012-10-16,23.885,24.12,23.67,24.05,182470,0
2012-10-17,24.12,24.245,23.74,24.02,122050,0
2012-10-18,24,24.14,23.865,24.04,125806,0
2012-10-19,23.89,23.94,22.825,22.855,236660,0
2012-10-22,22.855,23.195,22.24,22.955,329292,0
2012-10-23,22.5,23.75,22.5,23.485,332560,0
2012-10-24,24.74,25.115,22.68,23.335,869888,0
2012-10-25,23.605,23.9,21.86,22.04,1070134,0
2012-10-26,22.01,22.6,21.97,22.125,462748,0
2012-10-31,21.98,22.81,21.27,21.57,995614,0
2012-11-01,21.4,22.44,21.125,21.965,1008088,0
2012-11-02,21.955,21.97,21.255,21.4,611456,0
2012-11-05,21.345,21.865,21.125,21.26,978710,0
2012-11-06,21.575,21.62,20.52,20.575,886354,0
2012-11-07,20.43,21.365,20.365,21.065,857686,0
2012-11-08,21.11,21.295,20.785,21.165,419890,0
2012-11-09,21.05,21.77,20.8,21.355,378172,0
2012-11-12,21.455,21.815,21.42,21.635,267664,0
2012-11-13,21.39,21.98,21.39,21.645,355370,0
2012-11-14,21.74,21.99,21.635,21.86,439646,0
2012-11-15,21.8,22.14,21.7,21.895,223256,0
2012-11-16,21.97,22.435,21.79,22.26,491600,0
2012-11-19,22.375,22.375,21.7,21.98,376964,0
2012-11-20,21.905,22.01,21.655,21.915,349324,0
2012-11-21,21.89,21.95,21.835,21.895,122414,0
2012-11-23,21.98,22,21.915,21.99,116874,0
2012-11-26,21.84,22.125,21.625,21.9,247608,0
2012-11-27,22.045,22.255,21.66,21.905,425526,0
2012-11-28,21.905,22,21.5,21.805,204268,0
2012-11-29,21.865,21.865,19.51,20.585,2626164,0
2012-11-30,20.535,20.82,20.215,20.64,557190,0
2012-12-03,20.64,21.145,20.345,21.02,318756,0
2012-12-04,21.295,21.695,21.075,21.275,380662,0
2012-12-05,21.3,21.67,21.195,21.355,330054,0
2012-12-06,21.42,21.74,21.355,21.665,309060,0
2012-12-07,21.72,21.995,21.47,21.86,211534,0
2012-12-10,21.6,21.99,21.53,21.635,737250,0
2012-12-11,21.5,21.715,21.405,21.495,637092,0
2012-12-12,21.365,21.635,21.23,21.24,544046,0
2012-12-13,21.285,21.5,20.765,20.935,173392,0
2012-12-14,20.875,20.895,18.405,19.21,1493690,0
2012-12-17,18.83,19.18,18.51,19.115,596790,0
2012-12-18,19.09,19.615,19.02,19.525,425284,0
2012-12-19,19.5,19.61,18.005,18.5,1178170,0
2012-12-20,18.5,18.525,17.505,17.745,682058,0
2012-12-21,17.695,17.695,16.725,16.915,1331452,0
2012-12-24,16.95,16.95,15.92,16.245,257924,0
2012-12-26,16.74,16.74,15.365,15.46,812420,0
2012-12-27,16.58,16.58,15.255,15.615,881460,0
2012-12-28,15.635,16.085,15.4,15.8,919396,0
2012-12-31,15.775,16.51,15.775,16.465,654852,0
2013-01-02,17.065,17.395,16.015,16.44,1161436,0
2013-01-03,16.435,17.665,16.285,17.47,620238,0
2013-01-04,17.61,18.04,17.34,17.855,513906,0
2013-01-07,18.945,19.32,17.855,18.6,655322,0
2013-01-08,18.48,18.81,18.48,18.75,783368,0
2013-01-09,18.75,19.865,17.905,18.39,1561626,0
2013-01-10,18.625,18.625,17.135,17.655,1039560,0
2013-01-11,17.63,17.895,17.375,17.835,434424,0
2013-01-14,17.85,18.175,17.735,18.035,264490,0
2013-01-15,18.025,18.505,18.015,18.505,703218,0
2013-01-16,18.48,18.845,18.41,18.555,420476,0
2013-01-17,18.555,19.25,17.31,17.885,1010724,0
2013-01-18,17.95,18.25,17.7,18.18,310202,0
2013-01-22,18.275,18.715,18.18,18.485,320810,0
2013-01-23,18.57,18.855,18.325,18.625,323200,0
2013-01-24,18.63,18.96,18.63,18.9,209976,0
2013-01-25,19,19.165,18.43,18.665,399834,0
2013-01-28,18.735,19.6,17.55,18.495,1395502,0
2013-01-29,18.465,19.005,18.29,18.325,574962,0
2013-01-30,18.235,18.49,17.985,18.08,409700,0
2013-01-31,18.035,18.05,17.485,17.725,380540,0
2013-02-01,17.835,17.88,17.185,17.34,548570,0
2013-02-04,17.085,18.08,16.67,17.93,570622,0
2013-02-05,17.925,19.94,17.85,19.345,1516980,0
2013-02-06,19.5,19.67,18.07,18.965,1517040,0
2013-02-07,19.35,20.93,19.26,20.53,1182292,0
2013-02-08,20.5,20.97,20.335,20.425,563568,0
2013-02-11,20.425,21.815,20.425,21.39,588278,0
2013-02-12,21.295,21.685,21.045,21.135,376494,0
2013-02-13,21.21,21.4,20.75,21.185,478324,0
2013-02-14,21.145,21.97,20.825,21.725,473496,0
2013-02-15,21.96,22.125,21.67,21.965,484182,0
2013-02-19,22.05,24.06,22.005,23.835,651514,0
2013-02-20,23.835,23.835,22.64,22.715,503906,0
2013-02-21,22.68,23.23,22.4,23.17,317096,0
2013-02-22,23.26,23.395,22.345,22.5,166778,0
2013-02-25,22.805,23.285,22.225,22.25,308338,0
2013-02-26,22.225,22.265,21.76,21.94,268100,0
2013-02-27,21.925,22.16,21.89,21.93,199940,0
2013-02-28,21.93,23.295,21.655,22.145,567868,0
2013-03-01,22.005,22.195,21.67,21.87,327556,0
2013-03-04,21.9,22.155,21.54,22.01,284964,0
2013-03-05,22.115,22.335,21.85,22.085,210684,0
2013-03-06,22.04,22.34,21.855,22.035,284178,0
2013-03-07,21.98,24.1,21.98,23.79,473250,0
2013-03-08,24,24,23.49,23.72,250766,0
2013-03-11,23.65,23.925,23.5,23.52,149838,0
2013-03-12,23.525,23.87,23.055,23.435,371152,0
2013-03-13,23.375,23.41,22.75,22.945,270400,0
2013-03-14,23,23.425,22.865,22.98,172426,0
2013-03-15,23.035,23.135,22.37,22.97,286324,0
2013-03-18,22.775,23.645,22.695,23.54,258566,0
2013-03-19,23.625,23.625,23.26,23.35,142910,0
2013-03-20,23.49,23.56,23.03,23.415,87398,0
2013-03-21,23.36,23.36,23,23.03,85344,0
2013-03-22,23.01,23.295,22.915,23.025,139296,0
2013-03-25,23.025,23.815,22.965,23.635,256636,0
2013-03-26,23.665,24.73,23.62,24.645,290862,0
2013-03-27,24.635,24.635,23.75,24.155,156150,0
2013-03-28,24.115,24.435,23.77,24.165,237680,0
2013-04-01,24.295,24.5,23.405,23.82,113890,0
2013-04-02,23.865,24.5,23.53,24.045,203498,0
2013-04-03,23.995,24.125,23.54,23.76,127638,0
2013-04-04,23.995,24.7,23.805,24.64,143390,0
2013-04-05,24.45,24.74,24.365,24.47,84412,0
2013-04-08,24.425,24.745,24.04,24.705,97772,0
2013-04-09,24.68,24.72,23.46,23.825,568588,0
2013-04-10,23.825,23.99,23.48,23.75,280054,0
2013-04-11,23.73,24.605,23.7,24.23,413444,0
2013-04-12,24.11,24.11,23.15,23.86,285484,0
2013-04-15,23.825,23.86,22.94,23.025,131642,0
2013-04-16,23.245,23.65,23.02,23.55,150800,0
2013-04-17,23.51,23.915,23.28,23.82,137034,0
2013-04-18,23.82,24.39,23.67,24.205,202298,0
2013-04-19,24.285,24.385,23.9,24.31,154494,0
2013-04-22,24.135,24.73,24.055,24.73,114884,0
2013-04-23,24.75,26.395,24.73,25.15,747036,0
2013-04-24,24.845,27.785,24.82,26.735,446662,0
2013-04-25,26.5,27.4,26.25,26.86,264776,0
2013-04-26,26.895,28.345,26.825,27.94,252284,0
2013-04-29,27.835,28.935,27.835,28.365,283950,0
2013-04-30,28.5,28.525,28.09,28.21,138650,0
2013-05-01,28.135,28.395,27.335,27.465,148370,0
2013-05-02,27.5,28.245,27.415,27.955,137068,0
2013-05-03,28.245,28.55,28.22,28.365,127782,0
2013-05-06,28.455,28.595,28.165,28.355,150604,0
2013-05-07,28.565,28.945,28.455,28.495,147846,0
2013-05-08,28.485,28.605,27.905,28.075,140862,0
2013-05-09,28.03,28.27,27.755,28.105,283674,0
2013-05-10,28.245,28.815,27.92,28.655,103302,0
2013-05-13,28.5,29.45,28.37,29.095,150010,0
2013-05-14,29.205,30.37,29.095,30.31,273240,0
2013-05-15,30.005,32.5,30.005,32.19,373762,0
2013-05-16,32.15,32.45,31.81,32.08,221026,0
2013-05-17,32.1,32.945,32.1,32.73,112166,0
2013-05-20,32.635,34.195,32.545,34.015,286004,0
2013-05-21,34.13,34.465,33.725,33.975,517626,0
2013-05-22,33.925,34.435,33.755,34.07,684586,0
2013-05-23,33.83,34.4,33.255,34.255,359422,0
2013-05-24,34,34.08,33.11,33.665,282842,0
2013-05-28,33.98,34.91,33.68,34.665,301274,0
2013-05-29,34.595,35,34.255,34.725,224264,0
2013-05-30,34.7,35.85,34.595,34.955,436556,0
2013-05-31,34.755,35.715,34.605,35.045,423956,0
2013-06-03,34.95,34.99,33.55,33.65,340770,0
2013-06-04,33.59,33.955,32.7,33.24,232364,0
2013-06-05,33.065,33.38,32.265,32.46,278582,0
2013-06-06,32.36,33.565,32.245,33.48,100448,0
2013-06-07,33.58,34.33,33.485,34.03,77552,0
2013-06-10,34.175,35.035,34.135,34.865,179252,0
2013-06-11,34.75,35.77,34.52,35.24,169134,0
2013-06-12,35.47,35.795,34.67,34.745,289686,0
2013-06-13,34.85,36.66,34.64,36.395,216990,0
2013-06-14,36.365,37.5,35.905,36.95,232074,0
2013-06-17,37.005,38.155,35.925,36.64,442594,0
2013-06-18,36.775,37.365,36.595,37.29,190350,0
2013-06-19,37.25,37.915,36.05,36.46,238902,0
2013-06-20,36.285,36.285,34.785,34.99,306934,0
2013-06-21,35.255,35.965,34.675,35.94,414944,0
2013-06-24,35.63,36.15,35.245,35.61,206378,0
2013-06-25,35.955,35.955,35.11,35.58,134850,0
2013-06-26,35.865,36.185,35.465,35.76,105768,0
2013-06-27,35.935,36.68,35.935,36.11,103488,0
2013-06-28,35.96,36.835,35.96,36.19,226878,0
2013-07-01,36.365,36.73,36.05,36.42,175492,0
2013-07-02,36.305,36.85,35.52,35.99,185644,0
2013-07-03,36.065,36.83,35.95,36.615,40322,0
2013-07-05,37,37.005,36.61,36.995,72782,0
2013-07-08,37.47,37.895,37.025,37.65,172310,0
2013-07-09,38,38.89,37.915,38.71,167704,0
2013-07-10,39.315,39.5,37.25,38.235,290946,0
2013-07-11,39.475,39.475,38.55,39.22,124036,0
2013-07-12,39.215,39.44,38.665,38.865,91500,0
2013-07-15,39,39.5,38.975,39.465,101188,0
2013-07-16,39.34,39.835,39.165,39.42,80128,0
2013-07-17,39.625,39.99,39.165,39.69,113794,0
2013-07-18,39.745,41.2,39.745,41.075,187904,0
2013-07-19,41,42.185,40.875,42.025,135276,0
2013-07-22,42.37,43.7,42.05,42.67,535436,0
2013-07-23,42.5,42.545,39.53,40.275,1682586,0
2013-07-24,40.495,40.925,36.35,36.995,995332,0
2013-07-25,36.995,38.84,36.315,38.605,772122,0
2013-07-26,38.64,39.43,38.11,39.3,399848,0
2013-07-29,39.425,39.985,39.085,39.47,440002,0
2013-07-30,39.55,41.17,39.445,40.79,445902,0
2013-07-31,40.86,41.55,40.625,41.31,478394,0
2013-08-01,41.695,43.18,41.21,42.565,423788,0
2013-08-02,42.5,43.09,41.93,42.575,298864,0
2013-08-05,42.5,42.575,41.975,42.21,441272,0
2013-08-06,42.01,42.17,41.115,41.545,475912,0
2013-08-07,41.58,41.71,40.575,40.585,162058,0
2013-08-08,40.91,41.32,36.5,39.8,1196386,0
2013-08-09,40.005,40.37,39.645,39.925,220486,0
2013-08-12,39.875,40.425,39.425,40.27,270522,0
2013-08-13,40.345,40.64,39.88,40.365,216400,0
2013-08-14,40.415,40.495,39.91,40,167598,0
2013-08-15,39.72,39.72,38.64,38.875,108468,0
2013-08-16,38.72,39.38,38.515,38.575,203458,0
2013-08-19,38.49,39.2,38.445,38.54,144468,0
2013-08-20,38.525,39.99,38,39.495,551820,0
2013-08-21,39.28,39.54,38.79,38.925,77882,0
2013-08-22,38.83,39.885,38.83,39.79,86398,0
2013-08-23,39.945,40.605,39.145,40.42,207604,0
2013-08-26,40.31,40.665,39.71,39.85,84002,0
2013-08-27,39.5,39.695,38.355,38.45,98784,0
2013-08-28,38.42,38.845,38.21,38.675,107274,0
2013-08-29,38.635,39.765,38.515,39,122864,0
2013-08-30,38.905,39.195,37.91,37.975,138402,0
2013-09-03,37.92,39.02,37.91,38.355,127368,0
2013-09-04,38.42,39.07,38.31,38.815,174842,0
2013-09-05,38.81,39.075,38.095,38.875,108304,0
2013-09-06,39,39.575,37.835,38.6,154060,0
2013-09-09,38.685,39.58,38.685,39.5,165054,0
2013-09-10,39.655,39.935,39.055,39.22,137998,0
2013-09-11,39.125,39.72,38.88,39.63,154436,0
2013-09-12,39.675,40.785,39.6,40.39,123232,0
2013-09-13,40.385,41.455,40.03,41.14,299444,0
2013-09-16,41.705,43.23,41.56,42.51,281942,0
2013-09-17,42.74,43.395,42.51,43.155,158392,0
2013-09-18,43.215,44.355,43.025,44.05,218540,0
2013-09-19,44.055,44.425,43.62,44.145,153450,0
2013-09-20,44.355,44.81,43.735,43.78,257540,0
2013-09-23,43.74,43.83,42.275,42.605,234658,0
2013-09-24,42.46,42.635,41.715,42.295,250700,0
2013-09-25,42.33,43.415,42.22,42.97,121862,0
2013-09-26,43.11,43.82,42.885,43.125,98620,0
2013-09-27,42.76,43.985,42.76,43.6,74880,0
2013-09-30,43.005,44.15,43.005,43.395,143796,0
2013-10-01,43.21,44.86,43.125,44.55,123026,0
2013-10-02,44.19,44.42,43.415,43.485,95842,0
2013-10-03,43.215,43.75,42.23,43.2,203212,0
2013-10-04,43.3,43.875,43.04,43.455,64660,0
2013-10-07,43.115,43.205,41.595,41.72,131798,0
2013-10-08,41.695,42.07,40.07,40.27,161826,0
2013-10-09,40.27,40.895,39.47,40.545,143844,0
2013-10-10,41.165,42.205,40.91,41.985,104366,0
2013-10-11,41.405,42.56,41.205,42.38,112892,0
2013-10-14,42.29,43.4,41.775,43.005,57564,0
2013-10-15,43.01,43.43,42.235,42.725,72166,0
2013-10-16,43.29,44.25,43.15,43.995,98766,0
2013-10-17,43.885,44.26,43.235,43.825,105306,0
2013-10-18,44.235,44.235,43.645,43.98,119798,0
2013-10-21,44.12,44.12,43.29,43.635,110616,0
2013-10-22,44.05,46,43.815,45.705,242832,0
2013-10-23,41.005,41.72,39.055,39.435,809722,0
2013-10-24,39.57,39.57,38.015,38.095,338010,0
2013-10-25,38.225,39,38.005,38.81,248096,0
2013-10-28,39,39.71,38.225,39.12,157970,0
2013-10-29,39.28,39.455,37.805,38.215,227246,0
2013-10-30,38.235,38.235,35.77,36.18,371978,0
2013-10-31,35.83,36.05,34.09,34.115,462370,0
2013-11-01,34.1,35.105,34.02,34.89,279558,0
2013-11-04,34.89,35.71,34.79,35.58,172566,0
2013-11-05,35.49,35.535,34.66,34.72,96740,0
2013-11-06,35.015,35.805,34.42,34.955,123406,0
2013-11-07,35.11,35.26,33.75,33.795,139052,0
2013-11-08,34.265,35.86,33.7,35.445,302558,0
2013-11-11,35.555,36.05,34.225,34.7,173236,0
2013-11-12,34.68,35.185,34.195,34.39,113248,0
2013-11-13,34.235,34.865,33.5,34.83,111518,0
2013-11-14,34.785,34.785,34.285,34.375,79950,0
2013-11-15,34.29,34.775,34.07,34.65,84802,0
2013-11-18,34.735,35.18,33.59,34.11,170250,0
2013-11-19,34.18,34.355,33.55,33.915,131942,0
2013-11-20,33.935,34.705,33.645,34.095,175284,0
2013-11-21,34.75,35.615,34.35,35.36,183384,0
2013-11-22,35.45,36.735,35.45,36.6,202874,0
2013-11-25,36.76,37.195,36.32,36.47,134314,0
2013-11-26,36.43,36.75,36.25,36.37,62278,0
2013-11-27,36.5,36.89,36.25,36.75,79386,0
2013-11-29,36.8,37.435,36.405,36.555,85318,0
2013-12-02,36.38,36.995,36.275,36.73,103354,0
2013-12-03,36.74,36.955,35.93,36.75,132812,0
2013-12-04,36.895,38.335,36.25,37.595,183042,0
2013-12-05,37.6,38.08,37.375,37.71,143454,0
2013-12-06,38.42,39.145,37.845,37.91,175606,0
2013-12-09,37.91,38.7,37.25,38.165,249516,0
2013-12-10,38.125,38.49,37.535,37.765,117468,0
2013-12-11,37.925,37.925,36.515,36.6,107138,0
2013-12-12,36.72,37.43,36.6,37.03,79638,0
2013-12-13,37.05,37.25,36.505,36.77,62632,0
2013-12-16,36.97,37.475,36.705,37.43,130218,0
2013-12-17,37.5,37.93,37,37.65,113036,0
2013-12-18,37.78,38.175,36.91,37.855,104936,0
2013-12-19,37.875,38.215,37.595,37.94,110536,0
2013-12-20,37.96,39,37.865,38.78,213794,0
2013-12-23,39.095,39.465,38.79,38.98,179768,0
2013-12-24,38.885,38.885,38.06,38.28,73040,0
2013-12-26,38.525,38.85,38.09,38.245,75568,0
2013-12-27,38.455,38.995,38.05,38.86,107764,0
2013-12-30,38.83,39.175,38.515,39.075,87346,0
2013-12-31,39.05,39.05,37.255,37.79,268816,0
2014-01-02,37.64,38.575,37.15,38.47,273092,0
2014-01-03,38.47,38.5,36.435,37.635,290262,0
2014-01-06,37.775,37.775,36.375,36.465,133380,0
2014-01-07,36.68,37.25,36.25,36.95,185078,0
2014-01-08,36.885,37.25,36.51,36.695,106508,0
2014-01-09,36.905,37.18,36.05,37.02,151180,0
2014-01-10,37.1,37.16,35.835,35.955,165744,0
2014-01-13,35.955,37.04,35.375,35.645,173434,0
2014-01-14,35.65,36.22,33.685,34.325,344928,0
2014-01-15,34.205,35.065,32.65,32.865,679674,0
2014-01-16,30.155,30.34,27.505,29.53,1681430,0
2014-01-17,29.5,29.985,29.25,29.78,483324,0
2014-01-21,30,31.315,29.785,30.73,429828,0
2014-01-22,30.715,31.19,30.485,30.84,244208,0
2014-01-23,30.66,31,29.78,30.51,303906,0
2014-01-24,30.22,30.22,29.025,29.17,351192,0
2014-01-27,29.315,30.195,28.975,29.625,275336,0
2014-01-28,29.685,30.595,29.61,29.81,222128,0
2014-01-29,29.465,29.855,29.21,29.54,175596,0
2014-01-30,29.785,30.795,29.57,30.35,234006,0
2014-01-31,29.73,30.375,29.505,29.935,167208,0
2014-02-03,30.18,30.365,28.505,28.81,254834,0
2014-02-04,29,29.415,28.245,29.165,464426,0
2014-02-05,32.475,34.99,32.08,34.23,883660,0
2014-02-06,34.4,34.49,32,32.23,447074,0
2014-02-07,32.555,33.545,32.165,33.015,294976,0
2014-02-10,33.005,33.985,32.625,33.775,339462,0
2014-02-11,34,35.845,33.925,35.28,437232,0
2014-02-12,35.585,36.825,35.085,36.715,314040,0
2014-02-13,36.75,37.5,36.15,37.45,338904,0
2014-02-14,37.425,38.875,37.425,37.795,331174,0
2014-02-18,37.775,38.685,37.51,38.085,330732,0
2014-02-19,38.055,38.54,37.32,37.64,194564,0
2014-02-20,37.735,38.49,37.44,38.24,242008,0
2014-02-21,38.305,38.575,37.58,37.78,308102,0
2014-02-24,37.775,38.3,37.295,37.63,231408,0
2014-02-25,37.805,38.525,37.505,38.285,340234,0
2014-02-26,38.47,38.96,37.555,37.885,279578,0
2014-02-27,37.805,38.15,37.23,37.975,256800,0
2014-02-28,37.995,38.345,35.655,36.585,501746,0
2014-03-03,36.26,36.74,35.655,35.97,349310,0
2014-03-04,36,37.975,35.95,37.695,421410,0
2014-03-05,37.735,37.995,37.045,37.895,246858,0
2014-03-06,38,38.64,37.625,37.975,214998,0
2014-03-07,37.73,38.035,35.505,36.695,406930,0
2014-03-10,36.61,36.965,35.99,36.75,177548,0
2014-03-11,36.855,36.99,36,36.46,145164,0
2014-03-12,36.4,37.34,33,34.91,1343770,0
2014-03-13,34.845,36.19,34.41,35.885,458114,0
2014-03-14,36.125,36.28,35.44,36.135,193288,0
2014-03-17,36.36,36.83,35.2,35.505,288456,0
2014-03-18,35.44,36.185,34.905,36.12,249844,0
2014-03-19,36.235,36.235,33.245,33.57,385718,0
2014-03-20,33.575,34.6,33.15,33.445,321506,0
2014-03-21,33.54,33.89,32.73,33.35,242002,0
2014-03-24,35,37.485,34.845,36.485,657150,0
2014-03-25,36.56,37.055,36.05,36.77,379862,0
2014-03-26,37.07,37.445,36.73,36.76,241600,0
2014-03-27,36.695,37.165,36.235,36.885,158744,0
2014-03-28,37.05,37.95,36.67,37.01,308708,0
2014-03-31,37.19,37.925,36.67,37.67,324254,0
2014-04-01,37.815,38.23,37.2,37.65,331286,0
2014-04-02,37.65,38.02,37.22,37.63,221412,0
2014-04-03,37.75,37.845,37.415,37.72,143824,0
2014-04-04,37.78,37.89,37.005,37.155,184986,0
2014-04-07,37.135,38.25,36.705,37.83,204974,0
2014-04-08,38.055,39.685,37.895,39.595,326566,0
2014-04-09,39.6,39.965,38.97,39.75,268548,0
2014-04-10,39.55,40.335,38.855,39.675,634480,0
2014-04-11,39.1,39.115,36.285,36.45,648868,0
2014-04-14,36.555,37.05,36.01,36.495,341358,0
2014-04-15,36.715,37.25,35.135,37.135,369898,0
2014-04-16,37.27,38.185,37.11,38.135,196450,0
2014-04-17,38.18,38.955,37.61,38.405,120596,0
2014-04-21,38.36,39.13,37.64,39.075,146326,0
2014-04-22,39.21,39.765,38.95,39.25,278054,0
2014-04-23,39.325,39.75,38.935,39.42,172214,0
2014-04-24,39.505,39.82,38.905,39.735,119326,0
2014-04-25,39.69,39.73,38.82,39.44,172678,0
2014-04-28,38.975,40.385,38.785,40.02,226634,0
2014-04-29,40.145,40.265,39.185,40.255,548882,0
2014-04-30,36.635,37.53,33.395,33.93,1014472,0
2014-05-01,33.875,34.99,33.255,34.815,538376,0
2014-05-02,35.06,35.67,34.42,34.92,383300,0
2014-05-05,34.99,35.55,34.5,35.26,322106,0
2014-05-06,35.155,35.4,34.595,34.775,491302,0
2014-05-07,34.8,35.44,34.185,34.735,364692,0
2014-05-08,34.49,35.305,34,34.31,554922,0
2014-05-09,34.18,35.225,33.925,34.775,569942,0
2014-05-12,35.01,35.295,34.89,35.005,246198,0
2014-05-13,34.92,34.98,34.12,34.415,250658,0
2014-05-14,34.25,34.695,34,34.375,248314,0
2014-05-15,34.135,34.21,33.615,34.03,217780,0
2014-05-16,34.23,34.74,33.94,34.525,284944,0
2014-05-19,34.435,35.5,34.435,35.46,243956,0
2014-05-20,35.475,35.475,34.835,35,227840,0
2014-05-21,35.02,35.5,34.795,35.39,257656,0
2014-05-22,35.365,35.89,34.99,35.4,251394,0
2014-05-23,35.29,36.37,35.15,36.095,155164,0
2014-05-27,36.285,36.6,36,36.195,237266,0
2014-05-28,36.06,36.73,36.035,36.135,200436,0
2014-05-29,36.25,36.495,36.01,36.38,171212,0
2014-05-30,36.42,36.89,35.905,35.955,265684,0
2014-06-02,36.125,36.3,34.995,35.555,244766,0
2014-06-03,35.245,36.975,35.245,36.865,328504,0
2014-06-04,36.69,36.83,36.025,36.27,221256,0
2014-06-05,36.255,37.19,35.87,36.85,333994,0
2014-06-06,37.075,37.505,37.075,37.46,219448,0
2014-06-09,37.5,37.52,37.02,37.095,140910,0
2014-06-10,36.895,37.595,36.855,37.405,161400,0
2014-06-11,37.375,37.56,37.19,37.54,142028,0
2014-06-12,37.635,38.085,37.36,37.72,185504,0
2014-06-13,37.75,38.45,37.125,38.04,272132,0
2014-06-16,37.92,38.815,37.92,38.6,183888,0
2014-06-17,38.45,38.95,38.425,38.585,196522,0
2014-06-18,38.51,38.815,38.405,38.65,176866,0
2014-06-19,38.85,39.445,38.5,38.77,236938,0
2014-06-20,38.77,38.93,38.6,38.75,145644,0
2014-06-23,38.645,39.25,38.175,38.475,232784,0
2014-06-24,38.26,38.45,37.385,37.545,172010,0
2014-06-25,37.4,38.745,37.4,38.52,118362,0
2014-06-26,38.36,38.75,38.005,38.6,85820,0
2014-06-27,38.375,39.21,38.345,38.88,241898,0
2014-06-30,38.735,39.29,38.52,39.07,216976,0
2014-07-01,39.3,40.43,39.215,39.885,265068,0
2014-07-02,39.715,39.73,39.18,39.415,139200,0
2014-07-03,39.425,39.67,39.4,39.595,77368,0
2014-07-07,39.285,39.935,39.285,39.37,224554,0
2014-07-08,39.225,39.45,38.88,38.9,168432,0
2014-07-09,39.015,39.82,39.015,39.23,206556,0
2014-07-10,39.095,39.5,38.54,39.27,158034,0
2014-07-11,39.105,39.725,39.01,39.49,78280,0
2014-07-14,39.67,39.9,38.85,38.955,205952,0
2014-07-15,39,39.135,36.445,36.865,846604,0
2014-07-16,36.23,37.2,36.05,36.645,241076,0
2014-07-17,36.63,37,36.425,36.59,179920,0
2014-07-18,36.47,37,36.2,36.375,213580,0
2014-07-21,36.25,36.35,33.65,33.975,739630,0
2014-07-22,33.98,36.405,33.595,36.33,504786,0
2014-07-23,36.32,36.645,35,35.195,286582,0
2014-07-24,35.22,35.875,34.63,34.79,214592,0
2014-07-25,34.815,36.28,34.74,35.975,291938,0
2014-07-28,35.885,36.17,34.745,34.82,387474,0
2014-07-29,34.635,34.91,34.02,34.295,382276,0
2014-07-30,34.185,34.185,31.615,32.12,688142,0
2014-07-31,31.975,32.35,31.61,31.925,479114,0
2014-08-01,31.895,32.965,31.64,32.885,394674,0
2014-08-04,33.17,33.815,32.15,32.75,366452,0
2014-08-05,32.755,35.765,32.375,33.565,410292,0
2014-08-06,32.875,34.125,32.72,34.045,506898,0
2014-08-07,34.105,34.65,33.825,33.885,354796,0
2014-08-08,34.03,35.24,33.92,34.72,237874,0
2014-08-11,34.87,35.5,34.665,35.305,273388,0
2014-08-12,35.265,35.375,34.695,34.875,270732,0
2014-08-13,34.875,35.17,34.63,35.03,185782,0
2014-08-14,34.98,35.395,34.725,35.35,146082,0
2014-08-15,35.545,35.8,34.75,35.42,139228,0
2014-08-18,35.505,36.09,35.425,35.785,159850,0
2014-08-19,35.81,36.155,35.705,36.065,117360,0
2014-08-20,36.035,36.745,35.79,36.305,170404,0
2014-08-21,36.295,36.43,35.74,36.245,216976,0
2014-08-22,36.33,37.4,36.06,36.865,235966,0
2014-08-25,36.845,36.99,36.455,36.805,255624,0
2014-08-26,36.865,37.34,36.845,37.15,126080,0
2014-08-27,37.37,37.38,36.625,36.785,268614,0
2014-08-28,36.78,37.43,36.39,36.97,564218,0
2014-08-29,37.01,37.215,36.295,36.515,265786,0
2014-09-02,36.425,36.69,35.355,35.525,336012,0
2014-09-03,35.75,36.91,35.635,36.37,354462,0
2014-09-04,36.38,36.94,36.18,36.265,153172,0
2014-09-05,36.175,36.825,36.115,36.75,256422,0
2014-09-08,36.64,36.71,36.1,36.395,117046,0
2014-09-09,36.265,36.58,35.74,35.765,143306,0
2014-09-10,35.745,36.445,35.135,36.17,193712,0
2014-09-11,36.06,36.63,35.955,36.18,289168,0
2014-09-12,36.23,36.23,35.35,35.6,124580,0
2014-09-15,35.645,35.655,35.105,35.4,141410,0
2014-09-16,35.39,36.3,35.045,36.035,144278,0
2014-09-17,35.94,36.505,35.45,36.145,144006,0
2014-09-18,36.065,36.885,35.96,36.545,116616,0
2014-09-19,36.61,36.705,35.595,36.03,251464,0
2014-09-22,35.81,35.97,35.08,35.09,205436,0
2014-09-23,35.375,35.75,35.095,35.57,183368,0
2014-09-24,35.32,35.845,35.075,35.665,165764,0
2014-09-25,35.605,35.73,34.88,35.145,169122,0
2014-09-26,35.315,36.27,35.25,35.99,219788,0
2014-09-29,35.8,36.725,35.515,36.5,263976,0
2014-09-30,36.38,37.445,36.36,36.83,329560,0
2014-10-01,36.885,37.465,36.505,37.15,373608,0
2014-10-02,37.035,37.745,36.62,37.47,165382,0
2014-10-03,37.6,38.705,37.535,38.215,250292,0
2014-10-06,38.21,39.05,38.18,38.515,190998,0
2014-10-07,38.45,39.09,38.19,38.275,280228,0
2014-10-08,38.235,38.83,37.83,38.675,185282,0
2014-10-09,38.595,38.78,37.86,38.005,236140,0
2014-10-10,37.845,39.49,37.785,38.855,445504,0
2014-10-13,39.03,39.725,38.4,39.515,207462,0
2014-10-14,39.75,40.675,39.485,40.3,267854,0
2014-10-15,40.185,40.98,39.69,40.73,268836,0
2014-10-16,40.475,40.95,39.87,40.02,225674,0
2014-10-17,40.505,40.995,39.885,40.18,472374,0
2014-10-20,40.755,41.46,40.35,41.355,232346,0
2014-10-21,41.44,43.15,41.115,42.99,319998,0
2014-10-22,43,44.355,42.71,43.17,561466,0
2014-10-23,42.49,43,41.29,42.66,442570,0
2014-10-24,42.625,42.905,42.36,42.86,245348,0
2014-10-27,42.37,42.815,42.19,42.495,289046,0
2014-10-28,42.5,44.125,42.205,43.925,311522,0
2014-10-29,44.53,58.1,44.505,53.76,2250604,0
2014-10-30,52.5,55.475,51.675,55.12,995176,0
2014-10-31,55.83,57.475,55.49,56.99,488880,0
2014-11-03,57.04,57.895,56.45,57.61,415500,0
2014-11-04,57.45,59.42,57.105,59.09,354916,0
2014-11-05,59.02,59.15,56.06,56.205,384302,0
2014-11-06,55.765,57.105,55.765,56.385,254606,0
2014-11-07,56.5,56.5,54.035,54.525,428664,0
2014-11-10,54.33,56.85,54.095,56.1,248986,0
2014-11-11,56.42,56.42,55.075,55.26,182546,0
2014-11-12,55.325,55.665,54.725,55.39,175362,0
2014-11-13,55.685,56.365,55.1,55.33,121854,0
2014-11-14,55.2,55.645,54.79,55.225,108874,0
2014-11-17,54.975,55.645,54.005,54.13,172292,0
2014-11-18,54.365,54.535,53.535,53.715,166020,0
2014-11-19,53.6,54.115,52.745,52.94,290040,0
2014-11-20,52.95,54.14,52.95,53.625,218898,0
2014-11-21,54.165,54.37,53.475,53.86,182420,0
2014-11-24,54.215,54.5,53.8,54.05,184630,0
2014-11-25,54.285,54.5,53.405,53.5,194630,0
2014-11-26,52.785,53.68,52.72,52.83,303242,0
2014-11-28,53.14,53.915,52.89,53.32,123176,0
2014-12-01,53.37,53.37,52.165,52.185,323028,0
2014-12-02,52,52.55,51.945,52.355,660012,0
2014-12-03,52.5,52.595,51.865,52.095,388324,0
2014-12-04,52.435,52.575,51.86,52.25,586272,0
2014-12-05,52.11,52.375,51.765,52.235,249716,0
2014-12-08,52.2,52.48,51.57,51.645,233242,0
2014-12-09,51.515,51.515,49.5,49.99,731940,0
2014-12-10,49.96,51.045,49.74,49.895,215108,0
2014-12-11,49.895,51.005,49.865,50.215,172576,0
2014-12-12,50,50.615,49.435,50.075,158862,0
2014-12-15,50.175,50.485,49.33,49.525,175254,0
2014-12-16,49.53,50.94,49.075,49.925,240796,0
2014-12-17,50.415,51.105,49.69,50.795,214544,0
2014-12-18,51,52.135,50.32,51.785,135232,0
2014-12-19,51.825,52.41,51.56,51.615,324084,0
2014-12-22,51.795,52.15,51.275,51.43,121298,0
2014-12-23,51.55,51.93,50.465,51.3,162252,0
2014-12-24,51.665,52.24,51.34,51.755,79244,0
2014-12-26,52.065,52.295,51.325,51.86,157434,0
2014-12-29,51.73,52.84,51.505,52.08,350830,0
2014-12-30,51.965,52.625,51.495,51.655,93372,0
2014-12-31,51.665,52.35,51.04,51.295,167028,0
2015-01-02,51.27,52.485,50.71,51.14,146576,0
2015-01-05,50.88,51.665,50.575,50.775,188510,0
2015-01-06,50.78,51.32,49.55,50.02,248742,0
2015-01-07,50.48,50.58,48.5,49.95,429694,0
2015-01-08,50.125,51.695,50.055,51.485,162516,0
2015-01-09,51.505,51.505,49.715,50.365,151368,0
2015-01-12,50.52,51.585,50.34,51.275,153164,0
2015-01-13,51.66,52.975,50.61,51.155,200652,0
2015-01-14,50.685,51.705,50.165,51.415,214016,0
2015-01-15,51.615,52.075,50.57,50.64,255256,0
2015-01-16,50.39,51.985,50.39,51.46,142086,0
2015-01-20,51.71,51.99,50.27,50.945,203028,0
2015-01-21,50.835,51.625,50.52,50.635,58624,0
2015-01-22,50.75,50.865,50.04,50.59,136286,0
2015-01-23,50.65,51.145,49.11,49.42,215094,0
2015-01-26,49.61,51.14,49,50.925,277788,0
2015-01-27,50.7,51.535,50.375,51.145,85654,0
2015-01-28,51.245,51.465,49.18,49.385,83848,0
2015-01-29,49.585,50.84,49.445,50.595,97330,0
2015-01-30,50.58,50.6,48.92,49.02,169102,0
2015-02-02,49.405,50.335,48.105,50.2,110854,0
2015-02-03,50.285,50.71,49.26,50.55,104796,0
2015-02-04,50.725,51.5,50.285,50.815,113224,0
2015-02-05,50.645,51.385,50.37,51.095,109418,0
2015-02-06,51.335,52,50.9,51.795,137940,0
2015-02-09,51.8,53.485,51.195,53.085,207420,0
2015-02-10,53.245,54.87,52.995,54.225,299958,0
2015-02-11,51,52.055,48.9,49.595,493222,0
2015-02-12,49.71,50.48,49.265,50.42,185828,0
2015-02-13,50.5,50.865,50.045,50.685,237696,0
2015-02-17,50.43,51.115,49.775,50.14,119760,0
2015-02-18,50.51,50.595,49.755,50.54,78170,0
2015-02-19,50.615,50.84,50.16,50.815,74602,0
2015-02-20,50.93,51.245,50.43,51.2,144696,0
2015-02-23,50.875,52.2,50.86,52.02,120540,0
2015-02-24,52.11,52.5,50.985,51.29,122198,0
2015-02-25,51.485,52.025,51.01,51.735,104888,0
2015-02-26,52.015,52.56,51.63,52.49,99794,0
2015-02-27,52.155,52.825,49.705,50.005,148008,0
2015-03-02,50.205,50.52,49.795,50.5,230200,0
2015-03-03,50.65,50.705,49.07,50.48,152200,0
2015-03-04,50.375,50.385,49.64,50,66800,0
2015-03-05,49.855,50.45,49.195,49.785,172800,0
2015-03-06,49.65,50.385,49.355,49.4,121800,0
2015-03-09,49.435,50.485,49.16,50.175,143000,0
2015-03-10,49.975,49.975,48.51,48.965,160600,0
2015-03-11,49.1,49.615,48.02,49.34,208000,0
2015-03-12,49.61,50,49.48,49.995,129000,0
2015-03-13,50.005,50.365,49.455,50,67200,0
2015-03-16,50.285,50.76,50.025,50.29,92000,0
2015-03-17,50.19,50.19,49.43,49.82,60800,0
2015-03-18,49.92,51.48,49.75,51.07,90400,0
2015-03-19,50.87,51.75,50.745,51.51,102600,0
2015-03-20,51.595,54.755,51.595,54.265,292200,0
2015-03-23,54.19,57.075,53.97,56.495,153600,0
2015-03-24,56.2,56.745,54.325,54.525,170000,0
2015-03-25,54.585,56.015,53.545,53.675,157000,0
2015-03-26,53.47,54.825,52.895,53.68,105000,0
2015-03-27,53.565,56.32,53.565,55.69,143800,0
2015-03-30,55.81,56.8,55.335,56.225,76600,0
2015-03-31,56.16,57.495,55.42,55.56,236374,0
2015-04-01,55.38,57.435,54.475,56.595,259800,0
2015-04-02,56.72,57.13,56.185,57.095,156000,0
2015-04-06,57.02,57.5,56.58,57.49,102400,0
2015-04-07,57.5,57.5,56.64,56.895,65694,0
2015-04-08,56.975,57.4,56.415,57.1,148200,0
2015-04-09,57.105,58.38,56.7,58.02,157280,0
2015-04-10,58.35,59.505,58.265,59.16,125400,0
2015-04-13,59.19,59.46,58.815,59.095,115800,0
2015-04-14,58.94,60.555,58.415,60.065,131600,0
2015-04-15,60.5,61.695,60.085,60.745,158506,0
2015-04-16,60.57,61.715,60.3,60.35,78902,0
2015-04-17,59.99,60.31,58.74,58.99,122000,0
2015-04-20,59.1,61.27,58.925,59.99,175774,0
2015-04-21,60.015,61.315,59.5,60.27,182016,0
2015-04-22,60.405,61.73,59.505,61.68,139748,0
2015-04-23,61.72,64.395,61.465,64.06,192800,0
2015-04-24,63.83,64.85,63.04,64.145,230870,0
2015-04-27,64.105,65.25,61.505,61.945,340800,0
2015-04-28,61.71,63.19,61.385,62.305,248000,0
2015-04-29,61.53,61.96,58.925,59.32,288200,0
2015-04-30,59.15,59.15,56.64,56.87,207400,0
2015-05-01,57.1,60.115,57.1,60.115,210600,0
2015-05-04,59.9,60.975,58.825,58.95,102200,0
2015-05-05,59.06,59.735,58.3,58.54,190200,0
2015-05-06,60.495,70.495,60.495,70.255,647636,0
2015-05-07,69.5,69.5,61.045,61.565,525810,0
2015-05-08,61.975,62.6,61.75,62,222000,0
2015-05-11,61.87,62.025,59.585,59.74,219400,0
2015-05-12,59.36,61.06,58,60.975,215152,0
2015-05-13,60.55,61.6,59.005,61.355,348400,0
2015-05-14,61.34,63.365,61.005,62.83,184000,0
2015-05-15,62.96,64.145,62.32,62.39,150386,0
2015-05-18,62.025,64.095,62.025,64.085,220262,0
2015-05-19,64,64.855,63.39,63.605,105496,0
2015-05-20,63.915,67.9,63.635,65.8,362600,0
2015-05-21,65.8,67.5,64.555,65.145,195400,0
2015-05-22,65.125,65.55,63.72,64.295,126600,0
2015-05-26,63.88,64.13,62.515,64.005,127378,0
2015-05-27,64.15,64.985,64.02,64.42,180600,0
2015-05-28,64.03,64.535,63.285,64.345,104910,0
2015-05-29,64.04,64.425,62.77,64.045,146800,0
2015-06-01,64.045,66.41,62.885,64.76,268220,0
2015-06-02,64.52,66.905,64.295,65.79,200502,0
2015-06-03,65.915,66.715,65.42,66.33,144400,0
2015-06-04,66.1,66.615,65.515,66.065,282400,0
2015-06-05,66.19,66.86,65.34,66.575,170000,0
2015-06-08,66.575,66.875,65.515,66.035,99800,0
2015-06-09,66.07,66.525,65.015,66.43,118412,0
2015-06-10,66.495,67.955,65.6,67.47,171462,0
2015-06-11,67.39,68.575,67.305,68.11,223692,0
2015-06-12,68.07,68.2,66.39,67.355,202000,0
2015-06-15,66.46,67.94,66.45,66.65,117800,0
2015-06-16,66.795,69.325,66.795,69.265,210600,0
2015-06-17,69.185,69.995,67.1,68.285,173000,0
2015-06-18,68.74,69.5,67.915,68.015,147200,0
2015-06-19,68.3,68.715,67.4,68.14,226600,0
2015-06-22,68.45,69.135,68.075,68.645,256400,0
2015-06-23,68.75,68.92,68.325,68.89,365786,0
2015-06-24,68.915,68.915,68.195,68.66,256000,0
2015-06-25,68.65,70.525,68.42,68.92,152400,0
2015-06-26,69.5,69.935,68.55,68.985,334800,0
2015-06-29,68.635,70.5,68.635,69.535,319400,0
2015-06-30,69.99,70.985,68.155,68.33,370520,0
2015-07-01,68.505,72.08,68.295,71.885,288000,0
2015-07-02,71.865,72.525,70.645,70.87,225800,0
2015-07-06,70.16,71.39,69.615,70.715,228000,0
2015-07-07,70.605,71.41,69.29,71.24,260800,0
2015-07-08,70.55,70.885,67.75,68.12,287200,0
2015-07-09,69.32,69.785,66.075,66.34,390800,0
2015-07-10,66.655,68.02,65.68,67.58,373800,0
2015-07-13,68.435,70.48,67.63,68.69,331000,0
2015-07-14,68.885,69.02,67.265,68.305,189250,0
2015-07-15,68.52,68.53,66.46,66.67,184510,0
2015-07-16,66.805,68.07,66.095,67.92,399600,0
2015-07-17,67.895,68.295,66.095,66.255,120000,0
2015-07-20,66.255,67.03,64,64.07,300400,0
2015-07-21,64.045,64.525,61.785,63.04,338800,0
2015-07-22,62.925,64.095,62.61,63.9,324200,0
2015-07-23,64.22,64.27,62.36,62.64,168800,0
2015-07-24,62.7,64.115,61.825,62.78,335000,0
2015-07-27,62.905,62.91,61.715,62.05,190600,0
2015-07-28,62.55,63.415,61.28,62.865,251000,0
2015-07-29,63,63.42,61.27,62.58,286600,0
2015-07-30,62.4,62.805,61.925,62.55,111800,0
2015-07-31,62.6,63.4,61.93,62.325,155200,0
2015-08-03,62.825,63.985,62.56,63.28,232948,0
2015-08-04,63.49,65.95,63.49,64.705,342200,0
2015-08-05,78.075,88.44,75.375,88.06,902200,0
2015-08-06,86.285,86.925,78,78.42,652160,0
2015-08-07,77.92,80.47,76.74,79.985,269200,0
2015-08-10,80.23,82.635,79.285,81.98,258600,0
2015-08-11,81.17,82.415,79.915,80.935,222270,0
2015-08-12,80.09,80.84,78.585,80.285,321400,0
2015-08-13,80.45,81.63,79.485,80.9,278600,0
2015-08-14,80.475,80.88,79.05,80.775,172000,0
2015-08-17,80,81.49,79,80.12,271400,0
2015-08-18,80.215,81.8,79.54,79.91,210600,0
2015-08-19,79.76,80.635,78.995,79.31,271800,0
2015-08-20,79,80.305,78.47,78.675,216200,0
2015-08-21,78.455,78.455,75.525,76.565,345200,0
2015-08-24,71.49,74.625,69.6,70.595,403436,0
2015-08-25,72.43,75.255,71.935,72.58,363400,0
2015-08-26,73.41,75.59,71.8,74.125,370800,0
2015-08-27,74.625,75.565,72.71,74.46,306000,0
2015-08-28,73.96,74.42,71.955,72.75,346400,0
2015-08-31,72.565,74.28,71.965,73.245,134800,0
2015-09-01,71.335,72.745,70.27,70.745,592600,0
2015-09-02,71.88,71.97,68,68.7,388200,0
2015-09-03,69.155,70.345,67.72,69.175,547000,0
2015-09-04,68.14,70.74,67.53,68.965,167000,0
2015-09-08,69.33,69.49,67.22,68.79,205600,0
2015-09-09,68.755,70.1,68.045,68.51,220200,0
2015-09-10,68.295,70,68.01,69.565,171558,0
2015-09-11,69.145,70.41,68.37,70.195,208000,0
2015-09-14,70.28,70.88,67.695,68.09,268400,0
2015-09-15,68.105,69.705,68.065,69.315,97400,0
2015-09-16,70.02,71.465,69.29,71.26,206400,0
2015-09-17,71.285,74.075,71.285,73.055,256148,0
2015-09-18,72.29,73.05,70.32,70.825,204000,0
2015-09-21,71.325,73.415,70.925,71.11,182600,0
2015-09-22,70.435,71.64,68.855,71.38,214000,0
2015-09-23,71.51,72.23,70.245,71,193064,0
2015-09-24,70.45,70.61,69,70.245,196966,0
2015-09-25,70.835,70.835,67.5,67.935,202000,0
2015-09-28,67.77,67.82,65.25,66.485,169330,0
2015-09-29,66.645,69.59,66.425,68.46,314400,0
2015-09-30,69.28,69.62,66.355,67.015,247000,0
2015-10-01,67.02,67.375,65.1,67,165800,0
2015-10-02,66.6,67.905,65.495,67.69,305600,0
2015-10-05,68.42,69.565,67.46,69.48,160950,0
2015-10-06,69.355,69.425,66.39,66.975,181800,0
2015-10-07,66.75,66.75,60,61.895,388200,0
2015-10-08,61.575,63.61,60.81,63.45,230200,0
2015-10-09,63.5,65.21,63.2,64.02,225800,0
2015-10-12,64.475,66.8,64.475,65.515,162652,0
2015-10-13,65.37,65.995,62.56,62.63,232800,0
2015-10-14,62.63,63.46,61.2,61.495,152400,0
2015-10-15,61.905,61.95,59.665,61.83,287000,0
2015-10-16,63.51,65.525,61.765,62.775,186600,0
2015-10-19,62.83,63.61,61.665,62.565,143626,0
2015-10-20,62.46,62.925,60.65,61.45,190214,0
2015-10-21,61.625,62.21,60.5,61.27,142000,0
2015-10-22,61.77,61.845,59.69,60.945,354000,0
2015-10-23,61.705,63.625,61.555,63.045,148400,0
2015-10-26,62.92,63.22,61.895,62.635,114400,0
2015-10-27,62.405,63.545,62.115,62.655,293800,0
2015-10-28,63.185,65.2,61.77,64.71,369000,0
2015-10-29,64.7,65.42,63.705,64.475,210800,0
2015-10-30,64.395,65.12,64.05,64.3,230600,0
2015-11-02,64.89,66.4,64.25,65.17,252848,0
2015-11-03,65.015,65.94,64.66,65.255,247000,0
2015-11-04,66.5,69.995,51.675,57.635,1176958,0
2015-11-05,57.61,66.85,57.515,65.41,718400,0
2015-11-06,64.945,66.935,63.365,66.355,559800,0
2015-11-09,66.14,67.585,64.645,64.65,305928,0
2015-11-10,64.57,68.065,64.57,67.195,300400,0
2015-11-11,67.35,68.385,65.22,65.425,281200,0
2015-11-12,65.26,66.995,64.75,66.225,428200,0
2015-11-13,65.945,66.235,64.11,65.035,250200,0
2015-11-16,64.855,65.49,61.36,61.815,239400,0
2015-11-17,62.235,63.455,60.59,61.47,426000,0
2015-11-18,62.04,63.41,61.065,63.36,191400,0
2015-11-19,63.415,65.18,62.26,63.315,254000,0
2015-11-20,63.425,65.36,63.34,64.59,207200,0
2015-11-23,64.395,64.965,63.03,63.2,153200,0
2015-11-24,62.975,67.025,62.975,65.98,305000,0
2015-11-25,66.135,69.16,66.075,67.825,321400,0
2015-11-27,68.035,70.29,68.035,68.335,175600,0
2015-11-30,68.585,69.38,66.84,66.97,242400,0
2015-12-01,67.14,69.555,67.14,68.655,238480,0
2015-12-02,68.325,70.105,68.005,68.35,373294,0
2015-12-03,68.83,69.5,66.195,66.49,281652,0
2015-12-04,66.625,68.085,66.46,67.525,92800,0
2015-12-07,67.695,67.915,66.455,66.655,309400,0
2015-12-08,66.56,66.81,65.41,66.53,129408,0
2015-12-09,66.67,69,65.43,66.155,225600,0
2015-12-10,66.16,66.21,64.81,65.14,186400,0
2015-12-11,64.16,64.77,62.555,63.935,138800,0
2015-12-14,63.935,64.225,62.945,64.09,170010,0
2015-12-15,64.395,66.05,63.645,64.785,211600,0
2015-12-16,65.33,65.945,64.235,65.225,200800,0
2015-12-17,65.055,66.19,64.74,65.625,153000,0
2015-12-18,65.25,65.82,63.72,64.62,272600,0
2015-12-21,65.195,66.295,64.6,66.03,229600,0
2015-12-22,66.205,67.5,65.825,67.445,247516,0
2015-12-23,67.63,69.5,67.63,68.255,230000,0
2015-12-24,67.985,67.985,66.065,66.95,203290,0
2015-12-28,66.8,66.8,64.325,64.54,145374,0
2015-12-29,65.03,67.365,64.67,66.795,287766,0
2015-12-30,66.82,66.82,64.61,64.645,186392,0
2015-12-31,64.6,65.05,63.235,63.875,375498,0
2016-01-04,63.265,64.97,61.01,63.605,440288,0
2016-01-05,63.695,63.85,61.885,62.9,305290,0
2016-01-06,62.45,64.78,62.165,63.085,204736,0
2016-01-07,62.55,62.725,61.095,61.65,279832,0
2016-01-08,61.82,62.532,59.175,59.5,335700,0
2016-01-11,59.835,60.18,58,59.295,259650,0
2016-01-12,59.935,62.595,59.7,62.135,273534,0
2016-01-13,62.02,62.125,59.65,60.48,446086,0
2016-01-14,60.525,63.11,59.73,62.68,244124,0
2016-01-15,60.865,62.25,58.5,59.19,275242,0
2016-01-19,60.09,61.425,58.4,59.395,222400,0
2016-01-20,58.89,60.895,57.505,60.24,238126,0
2016-01-21,60.455,61,59.335,60.575,224476,0
2016-01-22,61.455,62.76,61,62.675,184844,0
2016-01-25,62.33,62.875,61.485,62.765,246044,0
2016-01-26,62.5,63.25,62.14,62.525,217426,0
2016-01-27,61.79,62.71,60.27,60.425,201526,0
2016-01-28,60.725,63.01,60.255,62.61,272818,0
2016-01-29,62.58,63.835,62.155,63.45,264050,0
2016-02-01,63.07,66.205,62.725,65.715,341616,0
2016-02-02,64.5,64.515,60.15,60.42,357736,0
2016-02-03,60.085,62.96,59.75,61.865,290566,0
2016-02-04,61.055,62.032,60.07,61.125,209598,0
2016-02-05,60.87,62.03,59.995,60,276702,0
2016-02-08,59.335,63,57.51,62.435,488434,0
2016-02-09,68.16,68.16,59.435,59.77,453006,0
2016-02-10,48.75,52.5,46,47.41,1300520,0
2016-02-11,46.59,49.36,46.145,49.03,435866,0
2016-02-12,49,52.43,48.005,52.255,398586,0
2016-02-16,52.5,52.845,51.48,52.52,232058,0
2016-02-17,52.715,55.2,52.52,54.955,407176,0
2016-02-18,54.645,54.645,51.7,52.555,251950,0
2016-02-19,52.445,53.67,51.505,52.595,185944,0
2016-02-22,53.22,56.47,52.98,56.36,377918,0
2016-02-23,56.005,56.71,54.98,55.035,171492,0
2016-02-24,54.64,56.895,54.47,56.6,176396,0
2016-02-25,56.34,56.495,55.185,55.725,235482,0
2016-02-26,56.05,58.995,55.448,58.16,225596,0
2016-02-29,57.99,58.6,55.81,56.36,289858,0
2016-03-01,56.7,57.48,55.21,56.095,276424,0
2016-03-02,56.035,56.495,55.015,56.15,267648,0
2016-03-03,55.99,57.5,55.462,57.41,228932,0
2016-03-04,57.485,59.5,56.555,58.215,244970,0
2016-03-07,58.08,59.345,57.62,58.37,206558,0
2016-03-08,58.155,59.49,57.88,59.09,328908,0
2016-03-09,59.49,59.49,57.165,57.705,302014,0
2016-03-10,57.945,58.57,56,57.495,313486,0
2016-03-11,58.315,60.48,57.955,59.045,185108,0
2016-03-14,59.1,60.795,58.515,59.78,217974,0
2016-03-15,59.685,60.875,58.61,59.125,292412,0
2016-03-16,59,59.785,58.155,58.97,395826,0
2016-03-17,58.7,59.975,58.055,59.855,225002,0
2016-03-18,59.685,61.84,59.15,59.615,297980,0
2016-03-21,59.525,60.91,59.525,60.31,198400,0
2016-03-22,59.7,61.388,59.6,60.61,222082,0
2016-03-23,60.465,60.7,58.16,58.175,221180,0
2016-03-24,57.6,58.23,56.29,56.765,263200,0
2016-03-28,56.925,58.145,56.75,58.01,262016,0
2016-03-29,58.115,59.555,57.946,59.52,259198,0
2016-03-30,59.86,60.522,59.41,59.805,238160,0
2016-03-31,59.595,61.365,59.565,60.71,252212,0
2016-04-01,60.245,60.965,59.548,60.96,233686,0
2016-04-04,61.285,61.495,60.36,60.95,259728,0
2016-04-05,60.51,61.322,59.895,60.425,270492,0
2016-04-06,60.67,61.995,60.62,61.535,241536,0
2016-04-07,61.285,61.64,60.015,61.065,228308,0
2016-04-08,61.1,61.48,60.24,60.75,140762,0
2016-04-11,60.78,61.14,59.685,60.27,256980,0
2016-04-12,60.305,61.865,59.502,60.72,263344,0
2016-04-13,61.085,61.495,60.4,61.17,177292,0
2016-04-14,61.315,62.305,60.925,61.395,225476,0
2016-04-15,61.305,61.775,60.96,61.395,171042,0
2016-04-18,60.895,62.97,60.895,62.68,139410,0
2016-04-19,62.295,63.505,61.95,63.46,217424,0
2016-04-20,63.46,64.882,62.925,63.955,156132,0
2016-04-21,63.56,64.5,60.505,61.31,278474,0
2016-04-22,60.94,62.2,60.505,61.29,114316,0
2016-04-25,61.095,61.89,60.8,61.485,168024,0
2016-04-26,61.365,62.27,60.295,62.13,154784,0
2016-04-27,61.85,62.5,61.218,61.725,176390,0
2016-04-28,61.435,61.915,60.065,60.37,200006,0
2016-04-29,60.13,61.088,58.265,59.22,272472,0
2016-05-02,59.105,60.215,58.72,59.09,455326,0
2016-05-03,58.755,60.4,57.645,58.105,316384,0
2016-05-04,57.575,64,57.5,62.73,483828,0
2016-05-05,62.67,62.835,61.755,61.88,207210,0
2016-05-06,61.79,63.24,61.35,62.285,220548,0
2016-05-09,62.145,63.4,61.81,62.225,140154,0
2016-05-10,62.255,62.68,61.575,62.68,104614,0
2016-05-11,62.53,62.53,60.715,61.275,238630,0
2016-05-12,61.835,62.5,60.875,62.26,177890,0
2016-05-13,62.06,62.472,60.415,60.465,213614,0
2016-05-16,60.465,62.365,60.175,61.045,180644,0
2016-05-17,61.115,61.99,59.925,60,240260,0
2016-05-18,59.97,61.385,59.75,60.63,181224,0
2016-05-19,60.415,61.19,59.3,59.93,176858,0
2016-05-20,60.18,61.182,59.915,60.5,178988,0
2016-05-23,60.27,61.698,59.8,60.86,153738,0
2016-05-24,60.7,63.489,60.7,62.945,387768,0
2016-05-25,62.91,63.26,61.235,61.35,246126,0
2016-05-26,61.18,61.35,60.55,60.55,208660,0
2016-05-27,60.85,61.595,60.595,60.625,100856,0
2016-05-31,60.675,61.46,59.865,60.325,236574,0
2016-06-01,59.995,61.715,59.83,61.08,177876,0
2016-06-02,60.68,62.88,60.68,62.795,217042,0
2016-06-03,62.45,62.945,61.81,62.21,127286,0
2016-06-06,62.21,62.88,61.9,62.31,99308,0
2016-06-07,62.5,63.18,62.2,62.65,237996,0
2016-06-08,62.485,62.485,60.74,61.235,200798,0
2016-06-09,60.745,61.965,60.745,61.49,201710,0
2016-06-10,60.775,60.955,60,60.365,170786,0
2016-06-13,60,60.118,59.1,59.19,156200,0
2016-06-14,59.055,60.35,58.5,59.005,205162,0
2016-06-15,59.025,59.488,57.4,57.81,196934,0
2016-06-16,57.53,58.938,57.07,58.265,185010,0
2016-06-17,58.47,58.47,56.085,56.215,242670,0
2016-06-20,57,58.52,56.91,57.815,175920,0
2016-06-21,57.485,58.45,57.31,57.505,99876,0
2016-06-22,57.825,58.545,56.595,56.675,149044,0
2016-06-23,57.47,58.41,56.88,58.405,118022,0
2016-06-24,56,57.79,55.275,55.54,273400,0
2016-06-27,55.33,55.535,54.042,54.285,165424,0
2016-06-28,54.17,55.305,54.025,54.27,300254,0
2016-06-29,55.055,55.3,54.21,54.35,189008,0
2016-06-30,54.5,55.985,54.218,55.715,177140,0
2016-07-01,55.76,56.585,55.5,55.98,113524,0
2016-07-05,55.9,55.9,54.615,55.26,217824,0
2016-07-06,54.825,56.485,54.265,55.98,228520,0
2016-07-07,56.38,56.445,55.37,55.585,108492,0
2016-07-08,56.2,57.5,55.76,56.6,215086,0
2016-07-11,56.605,57.4,55.67,56.83,226632,0
2016-07-12,57.405,60.315,56.98,59.28,254452,0
2016-07-13,59.4,60.105,59.062,59.27,186052,0
2016-07-14,59.75,61.6,59.555,61.13,206656,0
2016-07-15,61.885,64.715,61.885,62.48,438662,0
2016-07-18,62.57,62.639,61.425,62.255,146558,0
2016-07-19,61.83,62.555,61.75,62,85926,0
2016-07-20,62,62.97,61.565,62.27,90416,0
2016-07-21,62.47,63.135,61.765,62.465,156884,0
2016-07-22,62.155,63.31,62.045,63.3,118462,0
2016-07-25,63.275,64.02,62.7,63.445,131692,0
2016-07-26,63.64,63.885,62.205,62.395,175400,0
2016-07-27,64.5,71.48,63.71,70.83,656780,0
2016-07-28,69.685,69.7,67.305,68.57,388462,0
2016-07-29,68.655,69.285,68.34,68.66,238122,0
2016-08-01,68.69,69.78,68.322,68.58,408460,0
2016-08-02,68.75,69.33,68.18,68.44,357394,0
2016-08-03,68,68.83,67.805,68.385,247188,0
2016-08-04,68.37,69.27,68.37,68.9,209862,0
2016-08-05,69.155,69.45,68.655,68.91,197542,0
2016-08-08,68.89,69.225,68,69.13,178324,0
2016-08-09,68.87,69.27,68.005,68.725,276418,0
2016-08-10,69.13,69.13,66.705,67,228686,0
2016-08-11,66.995,68.09,66.655,67.505,168464,0
2016-08-12,67.69,67.69,65.69,66.12,118410,0
2016-08-15,66,66.439,65.25,65.875,309238,0
2016-08-16,65.745,65.745,65.17,65.48,155572,0
2016-08-17,65.46,65.74,65.1,65.495,118796,0
2016-08-18,65.495,66.3,65.395,66.14,185612,0
2016-08-19,66.5,67.095,66.25,66.765,153284,0
2016-08-22,66.635,68,66.422,67.7,216432,0
2016-08-23,68.25,69.59,68.25,69.505,262842,0
2016-08-24,69.835,70.705,69.52,69.96,493790,0
2016-08-25,70.13,70.25,68.525,68.765,177884,0
2016-08-26,68.605,68.735,67.69,68.225,224378,0
2016-08-29,67.67,69.05,67.67,68.275,119430,0
2016-08-30,68.37,69.625,68.19,69.28,291804,0
2016-08-31,69.155,69.29,67.84,68.37,174230,0
2016-09-01,68.1,68.555,67.305,68.175,132086,0
2016-09-02,68.345,69.22,67.79,69.08,166840,0
2016-09-06,69.095,69.75,69.01,69.345,112304,0
2016-09-07,68.995,69.88,68.995,69.6,162634,0
2016-09-08,69.545,70,69.19,69.89,85980,0
2016-09-09,69.17,69.535,68.595,68.62,144262,0
2016-09-12,68.425,69.475,68.308,68.765,93124,0
2016-09-13,68,68.36,66.84,67.355,101152,0
2016-09-14,67.365,67.82,67.02,67.335,136622,0
2016-09-15,67.53,68.48,67.075,68.23,105300,0
2016-09-16,68.245,68.265,67.685,68.1,89916,0
2016-09-19,68.205,68.96,67.715,67.745,83290,0
2016-09-20,67.775,67.945,66.97,67.065,129194,0
2016-09-21,67.525,68.36,67.052,68.155,187304,0
2016-09-22,68,69.268,68,68.385,122732,0
2016-09-23,68.215,69.005,68.215,68.32,42934,0
2016-09-26,67.775,68.815,67.4,67.565,148968,0
2016-09-27,67.935,69.915,67.58,67.935,181544,0
2016-09-28,68.14,68.75,67.96,68.615,164996,0
2016-09-29,68.35,69.1,67.76,68.105,143170,0
2016-09-30,68.05,69.955,68.05,69.175,240062,0
2016-10-03,69.17,70.75,68.835,70.54,212118,0
2016-10-04,70.015,71.72,70.015,71.55,122042,0
2016-10-05,71.55,72.2,71.005,71.86,180052,0
2016-10-06,71.555,72.25,70.58,71.935,209242,0
2016-10-07,71.945,73.105,71.5,73.095,242204,0
2016-10-10,73.125,74.625,72.918,74.125,144770,0
2016-10-11,74.1,75,72.613,73.2,271446,0
2016-10-12,73.525,74.35,72.825,73.85,188550,0
2016-10-13,73.525,73.525,72.25,72.35,70244,0
2016-10-14,72.8,73.6,72.35,73.575,222034,0
2016-10-17,73.325,74.725,73.325,73.6,136580,0
2016-10-18,74.475,74.475,73.475,73.875,170546,0
2016-10-19,73.95,74.075,73.275,73.45,133160,0
2016-10-20,73.15,74,73.15,73.45,80546,0
2016-10-21,73.175,73.475,72.775,73,107176,0
2016-10-24,73.1,73.875,72.8,72.825,67336,0
2016-10-25,72.85,72.95,71.225,71.3,208092,0
2016-10-26,65.225,69.5,64.875,66.85,343206,0
2016-10-27,67.125,67.3,63.6,64.075,189686,0
2016-10-28,64.025,64.725,63.446,64.425,128242,0
2016-10-31,64.5,64.775,64.025,64.25,151848,0
2016-11-01,64.225,64.725,63.825,64.1,185270,0
2016-11-02,64,64.225,62.45,62.45,184344,0
2016-11-03,62.625,62.65,61.025,61.05,111414,0
2016-11-04,61.275,61.838,60.35,60.35,129082,0
2016-11-07,61.375,62.275,60.5,61.2,76842,0
2016-11-08,61.1,61.4,60.538,60.775,50238,0
2016-11-09,60.3,62.825,60.3,62.275,172402,0
2016-11-10,62.875,64.175,61.825,62.025,170862,0
2016-11-11,61.5,64,61.425,63.425,157254,0
2016-11-14,64,64.975,62.4,62.825,136256,0
2016-11-15,62.575,63.275,61.45,61.675,123520,0
2016-11-16,61.7,62.7,61.2,62.4,147500,0
2016-11-17,62.475,62.975,62.2,62.525,95902,0
2016-11-18,62.475,62.925,62.025,62.7,81826,0
2016-11-21,62.975,63.325,62.2,62.75,64860,0
2016-11-22,62.975,63.3,62.55,62.725,62806,0
2016-11-23,62.8,63.05,61.55,62.9,154922,0
2016-11-25,63.85,63.9,63,63.2,61291,0
2016-11-28,63.55,64.045,63.05,63.4,90613,0
2016-11-29,63.65,63.95,62.7,63,64942,0
2016-11-30,63.3,63.75,60.9,60.95,131471,0
2016-12-01,61.35,61.75,59.05,59.65,90302,0
2016-12-02,59.7,60.75,59.7,59.95,105633,0
2016-12-05,60.4,61.45,59.9,59.95,99246,0
2016-12-06,60.05,60.25,59.5,60.15,181242,0
2016-12-07,60,60.15,59.15,59.45,138131,0
2016-12-08,59.65,61.025,58.8,61,262464,0
2016-12-09,61,61.9,60.9,61.4,139147,0
2016-12-12,61.45,62.8,61.45,61.9,130485,0
2016-12-13,62.35,63.23,62.3,62.8,134469,0
2016-12-14,62.6,62.75,60.825,60.95,161873,0
2016-12-15,61,62.4,60.7,61.9,111979,0
2016-12-16,62,62.35,61.78,62.2,192425,0
2016-12-19,62.1,63.55,61.95,63.5,120173,0
2016-12-20,63.7,64.55,63.15,64.2,100472,0
2016-12-21,64.2,65.2,64.1,64.5,74931,0
2016-12-22,64.7,64.85,62.45,62.5,58663,0
2016-12-23,62.4,63.5,62,63.4,79018,0
2016-12-27,63.4,64.35,63.3,63.55,39124,0
2016-12-28,63.65,63.65,62.25,62.4,45426,0
2016-12-29,62.6,63,62.05,62.15,37990,0
2016-12-30,62.05,62.2,61.1,61.2,100609,0
2017-01-03,61.9,62.55,61.45,62.2,67561,0
2017-01-04,62.55,63.05,62.3,62.6,73833,0
2017-01-05,62.5,62.6,61.75,62.05,65434,0
2017-01-06,62.15,62.95,61.85,62.8,54681,0
2017-01-09,62.6,63,61.5,61.85,110551,0
2017-01-10,61.7,62.5345,60.5,62.1,106660,0
2017-01-11,62,62.2,60.35,61.35,96064,0
2017-01-12,61.35,61.75,60.55,61.45,117892,0
2017-01-13,61.45,62.25,61.45,61.7,68568,0
2017-01-17,61.7,62.025,61,61.85,83914,0
2017-01-18,61.95,62.75,61.908,62.25,75602,0
2017-01-19,62.45,62.75,61.35,61.45,50173,0
2017-01-20,61.45,62.15,61.45,61.7,39132,0
2017-01-23,61.65,61.65,60.95,61.05,58482,0
2017-01-24,61.25,62.25,60.85,62.25,65268,0
2017-01-25,62.65,63.6,62.4,63.55,57528,0
2017-01-26,63.4,63.6,62.05,62.15,58635,0
2017-01-27,62.25,62.45,61.45,61.9,32105,0
2017-01-30,61.55,62,60.35,61.9,66180,0
2017-01-31,61.55,62.3,61.2,62.3,48070,0
2017-02-01,62.55,62.85,62.1,62.25,64485,0
2017-02-02,62.4,62.85,62,62.4,50104,0
2017-02-03,62.75,62.95,62.05,62.5,81169,0
2017-02-06,62.5,63.25,62.05,62.7,96061,0
2017-02-07,62.8,63.45,62.65,62.65,80239,0
2017-02-08,54.35,58.9499,54.25,55.4,572916,0
2017-02-09,55.05,58.75,55.05,58.4,245631,0
2017-02-10,58.45,58.45,56.9375,57.15,112457,0
2017-02-13,57.25,58,56.1,56.25,144347,0
2017-02-14,56.3,58.45,56.15,58.45,115260,0
2017-02-15,58.45,59.5,58.45,59.4,181269,0
2017-02-16,59.15,59.504,58.65,59.25,101530,0
2017-02-17,59.25,59.45,57.7,58.15,146059,0
2017-02-21,58.35,59.4,58.35,59.35,99497,0
2017-02-22,59.35,59.95,59,59.2,71689,0
2017-02-23,59.4,59.4,58,59,105527,0
2017-02-24,58.8,59.15,58.5,58.95,95017,0
2017-02-27,59.15,59.25,58.55,59.25,221931,0
2017-02-28,58.95,59.45,58,58.05,97938,0
2017-03-01,58.5,59.85,58.15,59.75,133619,0
2017-03-02,59.4,59.7,57.7,57.7,131075,0
2017-03-03,57.75,58.4,57.2,57.6,65989,0
2017-03-06,57.55,58.3,56.85,57.85,99169,0
2017-03-07,57.75,58.05,57.1,57.25,71178,0
2017-03-08,57.05,57.65,56.9,57,72907,0
2017-03-09,56.7,57.4,56.7,57.1,60086,0
2017-03-10,57.45,57.75,56.9,57.6,62111,0
2017-03-13,57.6,57.95,57,57.4,44112,0
2017-03-14,57.25,57.65,56.75,57.35,39598,0
2017-03-15,57.6,58.3,57.1,58.05,76628,0
2017-03-16,58.2,58.85,57.6,58.65,46309,0
2017-03-17,58.75,58.8,58.35,58.6,76610,0
2017-03-20,58.55,58.95,58.15,58.95,98701,0
2017-03-21,59,59.75,56.7,56.8,191615,0
2017-03-22,56.9,58.25,56.8,58.05,152284,0
2017-03-23,58.2,58.75,57.85,58.05,60663,0
2017-03-24,58.2,58.6,57.45,57.8,39325,0
2017-03-27,57.8,58.5,57.4,58.2,44623,0
2017-03-28,57.9,58.15,57.05,58.1,37067,0
2017-03-29,58.15,58.3,57.5,57.95,60404,0
2017-03-30,57.95,58.55,57.65,58.35,49685,0
2017-03-31,58.4,58.4,57.5,57.6,94475,0
2017-04-03,57.6,57.65,56.65,57.1,85985,0
2017-04-04,57.1,57.2,56.1,56.6,84185,0
2017-04-05,56.65,57.15,55.65,55.75,81912,0
2017-04-06,55.8,56.65,55.7,56.65,72929,0
2017-04-07,56.65,56.8,56.05,56.55,74958,0
2017-04-10,56.5,57.2,56.4,56.8,53399,0
2017-04-11,56.75,57.45,56.25,57.05,53652,0
2017-04-12,57.15,57.15,55.85,55.95,75316,0
2017-04-13,56,56,53.3501,54.25,164958,0
2017-04-17,54.3,55.8,54.3,55.75,74459,0
2017-04-18,55.25,56,55.05,55.8,66645,0
2017-04-19,56.15,56.2,55.7,56.05,72287,0
2017-04-20,56.35,56.9,55.8,56.8,68040,0
2017-04-21,56.85,57.15,56.401,56.5,60054,0
2017-04-24,56.9,57.15,55.05,55.25,238796,0
2017-04-25,55.65,59.2,55.65,58.55,487589,0
2017-04-26,58.7,58.85,54.5,55.9,470830,0
2017-04-27,56,56.65,52.55,56.5,1397457,0
2017-04-28,56.65,57.2,56.1,56.85,202048,0
2017-05-01,56.9,57.15,55,55.85,761073,0
2017-05-02,55.8,56.9,55.4,56.4,298414,0
2017-05-03,55.95,59.65,55.5,59.5,672628,0
2017-05-04,59.8,63.55,59.7,61.35,749440,0
2017-05-05,61.65,63.4,61.5,63.35,208406,0
2017-05-08,63.4,63.95,63.2,63.35,128964,0
2017-05-09,63.4,64,62.75,63.65,118372,0
2017-05-10,63.9,65.5,63.55,65.45,227448,0
2017-05-11,65.25,65.25,64.05,64.7,123815,0
2017-05-12,64.35,64.9,63.8,63.8,145918,0
2017-05-15,64.05,64.5,63.8,64.05,156089,0
2017-05-16,64.3,64.975,63.85,64.9,163714,0
2017-05-17,64.85,65.4,64.3,64.45,200712,0
2017-05-18,64.35,64.9,63.9,64,126138,0
2017-05-19,64.4,64.8,63.9,64.05,156049,0
2017-05-22,64.05,64.55,63.9,64.25,69694,0
2017-05-23,64.4,64.5,63.5,64.2,142028,0
2017-05-24,64.25,64.5,64.05,64.25,53120,0
2017-05-25,64.5,64.5,64,64.25,70487,0
2017-05-26,64.1,64.6,63.65,64.35,81593,0
2017-05-30,64.2,64.5,63.975,64.45,66794,0
2017-05-31,64.5,64.5,63.35,64.4,108393,0
2017-06-01,64.3,65.2,64.125,65,99042,0
2017-06-02,65.05,65.8,64.7,65.35,134197,0
2017-06-05,64.9,65.15,64.3,64.45,112344,0
2017-06-06,64.25,65.25,64.2,64.95,89298,0
2017-06-07,64.8,65.35,64.1,64.95,57458,0
2017-06-08,65,65.5,64.45,65.05,71644,0
2017-06-09,65.15,65.85,64.8,65.65,93261,0
2017-06-12,65.65,66.9,64.55,65.05,113485,0
2017-06-13,65.2,65.3,64.6,65.05,75849,0
2017-06-14,64.95,65.4,64.75,65.25,37343,0
2017-06-15,64.75,65.25,64.4,65.1,57356,0
2017-06-16,64.7,65.05,64.08,65.05,149437,0
2017-06-19,65.1,65.325,64.45,65,75451,0
2017-06-20,64.75,64.85,63.65,63.75,49090,0
2017-06-21,63.8,64.55,63.55,63.65,60018,0
2017-06-22,63.5,63.8,62.95,63.5,90385,0
2017-06-23,63.6,64.8,63.5,64.55,145415,0
2017-06-26,64.8,64.9,63.7,64.35,64806,0
2017-06-27,64.2,64.65,63.6,63.75,45894,0
2017-06-28,64.1,64.5,63.65,64.5,53628,0
2017-06-29,64.65,64.65,63.2,64.2,65045,0
2017-06-30,64.4,64.625,64,64.1,69962,0
2017-07-03,64.15,64.55,63.9,64.1,47231,0
2017-07-05,64.05,64.8,63.65,64.2,137462,0
2017-07-06,63.85,64.3,63.6,63.65,66415,0
2017-07-07,64,64.25,63.4,63.45,56185,0
2017-07-10,63.7,63.7,62.75,63.2,79683,0
2017-07-11,63.2,63.85,63.1,63.7,82208,0
2017-07-12,64.05,64.8,63.35,63.55,75300,0
2017-07-13,63.55,63.95,63.175,63.9,81515,0
2017-07-14,63.85,64,62.65,63.65,41551,0
2017-07-17,63.6,64,63.25,63.55,63868,0
2017-07-18,63.35,64,63.05,64,78598,0
2017-07-19,64.3,64.475,63.5,63.9,65700,0
2017-07-20,64,64.3,63.65,63.7,34701,0
2017-07-21,64.15,64.15,62.65,63.4,121249,0
2017-07-24,63.4,64,62.7,63.8,121933,0
2017-07-25,64,65.2,63.8,64.75,115077,0
2017-07-26,57.05,60,55.2,57.45,649097,0
2017-07-27,57.2,57.65,56.025,56.35,379899,0
2017-07-28,56.4,57.05,56.05,56.65,135613,0
2017-07-31,56.95,58.4,56.65,57.1,165038,0
2017-08-01,57.2,57.2,56.1,56.6,201217,0
2017-08-02,56.55,57.4,56.0875,56.85,175884,0
2017-08-03,56.8,57.25,56.05,56.05,100374,0
2017-08-04,56.15,57.05,55.7,56.75,101896,0
2017-08-07,56.7,57.7,56.25,57.3,104633,0
2017-08-08,57.35,58.1,57.05,57.5,86279,0
2017-08-09,57.35,58.15,56.9,57.9,108937,0
2017-08-10,57.7,58.25,57.1,58.05,117285,0
2017-08-11,57.7,59.4,57.4,58.8,120279,0
2017-08-14,59.3,59.95,52.85,54.4,665388,0
2017-08-15,54.5,55.75,52.8,55,289689,0
2017-08-16,54.9,56.4,54.9,56.15,117581,0
2017-08-17,55.95,56.85,55.85,55.95,117414,0
2017-08-18,55.55,56.95,55.55,56.55,80875,0
2017-08-21,56.8,57.95,56.8,57.4,132810,0
2017-08-22,57.5,59,57.45,58.6,178887,0
2017-08-23,58.5,59.4,57.8759,58.4,161856,0
2017-08-24,58.4,59.65,57.95,59,110064,0
2017-08-25,59.1,60,59.05,59.45,126918,0
2017-08-28,59.6,60,59,59.55,122037,0
2017-08-29,59.3,59.4,58.8,59.05,66862,0
2017-08-30,59,59.75,58.4,59.45,188508,0
2017-08-31,59.4,60.25,59.05,59.2,128915,0
2017-09-01,59.3,59.3,58.5,58.8,78273,0
2017-09-05,58.8,58.9,57.625,57.8,169104,0
2017-09-06,57.9,58.45,57.8,58.25,140243,0
2017-09-07,58.25,58.8,57.9367,58.4,88408,0
2017-09-08,58.35,58.75,57.55,57.9,103369,0
2017-09-11,58.15,58.75,57.8,58.3,159521,0
2017-09-12,58.2,58.6,57.7,57.8,104802,0
2017-09-13,57.8,58,57.1,57.15,94521,0
2017-09-14,57.1,57.7,57.1,57.35,121203,0
2017-09-15,57.5,57.5,56.85,57,185419,0
2017-09-18,57.05,57.95,56.95,57.65,86800,0
2017-09-19,57.65,57.8,57.05,57.35,64404,0
2017-09-20,57.2,57.7,56.8,57.15,77337,0
2017-09-21,57.25,57.25,55.5,55.75,96484,0
2017-09-22,55.85,57.3,55.85,56.55,84217,0
2017-09-25,56.65,56.9,56.1,56.35,45176,0
2017-09-26,56.45,57.75,56.31,57.55,109357,0
2017-09-27,57.65,57.9,57.3,57.65,93823,0
2017-09-28,57.6,57.9,57.35,57.6,34684,0
2017-09-29,57.65,58.35,57.35,57.7,82657,0
2017-10-02,57.75,57.8,56.25,57.6,114873,0
2017-10-03,57.8,58.05,56.8,58,82928,0
2017-10-04,57.8,58.35,57.5,57.85,79952,0
2017-10-05,57.9,58.65,57.75,58.05,63001,0
2017-10-06,58,59.1,57.85,59,87087,0
2017-10-09,59.3,59.65,58.9501,59.35,95818,0
2017-10-10,59.55,60.6,59.5,60.6,147290,0
2017-10-11,60.65,60.95,60.35,60.6,83627,0
2017-10-12,60.6,61.65,60.05,61.3,108990,0
2017-10-13,61.65,61.65,60.25,60.95,74371,0
2017-10-16,61.15,61.95,60.8,61.85,73800,0
2017-10-17,61.65,61.7,60.7,61.15,83488,0
2017-10-18,61.25,61.35,60.3,60.85,75763,0
2017-10-19,60.55,61.35,60.375,60.65,63355,0
2017-10-20,60.55,61.25,60.55,60.7,65999,0
2017-10-23,61,61.15,60.2,61.05,67787,0
2017-10-24,61.35,62.45,60.35,61.95,163700,0
2017-10-25,65.5,71,64.85,68.7,573271,0
2017-10-26,68.65,69.18,66.35,66.4,300139,0
2017-10-27,66,67.35,65.7,67,158514,0
2017-10-30,66.65,67.2,65.55,65.9,144013,0
2017-10-31,66.1,66.1,65.2,65.7,111328,0
2017-11-01,65.75,65.85,64.95,65.3,80862,0
2017-11-02,65,65.4,64.365,65.05,99819,0
2017-11-03,65,65.35,64.35,64.85,68810,0
2017-11-06,64.7,65,64.3,64.85,70357,0
2017-11-07,64.95,65.15,64.2,64.65,53465,0
2017-11-08,64.6,65.4,64.25,65.15,77525,0
2017-11-09,65.55,66.05,65.55,65.55,117906,0
2017-11-10,65.6,65.8,64.7,65.4,49987,0
