Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.71,15.46,14.56,15.35,598107,0
2005-02-28,15.56,15.75,14.95,14.96,574828,0
2005-03-01,15.07,15.46,15.03,15.29,446420,0
2005-03-02,15.29,15.3,14.93,14.94,578987,0
2005-03-03,14.94,15.1,14.25,14.48,677619,0
2005-03-04,14.61,14.69,14.22,14.39,709796,0
2005-03-07,14.33,14.82,14.33,14.59,349267,0
2005-03-08,14.62,14.85,14.32,14.36,181633,0
2005-03-09,14.35,14.66,14.35,14.36,339968,0
2005-03-10,14.5,14.62,14.2,14.26,322915,0
2005-03-11,14.41,14.63,14.16,14.35,379837,0
2005-03-14,14.23,14.53,14.17,14.28,412909,0
2005-03-15,14.49,14.49,13.96,13.97,327913,0
2005-03-16,13.4,14.78,13.3,14.27,842952,0
2005-03-17,14.29,14.77,14.25,14.51,916158,0
2005-03-18,14.84,15.15,14.5,15.11,1761218,0
2005-03-21,15.2,15.48,14.79,15.04,608065,0
2005-03-22,15.11,15.17,14.84,14.9,542317,0
2005-03-23,14.9,15.17,14.81,15,434089,0
2005-03-24,15.1,15.1,14.84,14.95,315065,0
2005-03-28,14.95,15.38,14.89,14.94,412574,0
2005-03-29,15.06,15.09,14.54,14.62,403750,0
2005-03-30,14.67,15.18,14.61,15.17,359368,0
2005-03-31,15.06,15.16,14.89,15.05,422534,0
2005-04-01,15.32,15.32,14.76,14.87,406905,0
2005-04-04,14.83,14.96,14.55,14.81,213309,0
2005-04-05,14.83,14.95,14.43,14.46,298298,0
2005-04-06,14.62,14.84,14.5,14.66,296194,0
2005-04-07,14.78,14.88,14.57,14.88,219805,0
2005-04-08,14.95,15.17,14.71,14.72,235583,0
2005-04-11,14.85,15.48,14.52,15.26,1243781,0
2005-04-12,15.34,15.42,14.73,15.35,555656,0
2005-04-13,15.44,15.44,14.68,14.77,411612,0
2005-04-14,14.87,14.87,14.3,14.3,489827,0
2005-04-15,14.29,14.39,13.7,13.92,542863,0
2005-04-18,13.93,14.32,13.56,13.89,643225,0
2005-04-19,13.98,14.2,13.78,14.18,352950,0
2005-04-20,14.5,14.8,14.25,14.3,1062905,0
2005-04-21,14.42,15.25,14.42,14.92,822495,0
2005-04-22,15.06,15.06,14.5,14.7,657670,0
2005-04-25,14.99,15,14.48,14.69,505116,0
2005-04-26,14.16,14.42,14.01,14.11,758696,0
2005-04-27,14.04,14.13,13.75,13.96,671999,0
2005-04-28,13.85,14.04,13.46,13.46,436475,0
2005-04-29,13.3,13.54,12.83,13.31,692640,0
2005-05-02,13.31,13.35,12.86,13.03,590393,0
2005-05-03,13,13.46,12.88,13.31,547837,0
2005-05-04,13.41,13.52,13.15,13.51,403023,0
2005-05-05,13.5,13.52,13.23,13.43,279462,0
2005-05-06,13.6,13.6,13.22,13.48,475218,0
2005-05-09,13.57,13.58,13.25,13.35,210029,0
2005-05-10,13.39,13.4,13.16,13.29,183469,0
2005-05-11,13.22,13.71,13.14,13.7,368280,0
2005-05-12,13.74,13.89,13.5,13.58,263840,0
2005-05-13,13.58,14.08,13.58,13.93,308262,0
2005-05-16,14,14.27,13.85,14.22,353638,0
2005-05-17,14.29,14.4,14.04,14.26,270688,0
2005-05-18,14.28,14.85,14.25,14.75,494520,0
2005-05-19,14.74,14.98,14.61,14.81,356336,0
2005-05-20,14.75,14.9,14.54,14.76,362216,0
2005-05-23,14.85,15.25,14.8,15.21,633573,0
2005-05-24,15.14,15.27,14.95,15.08,414836,0
2005-05-25,15.03,15.06,14.62,14.77,402603,0
2005-05-26,14.77,15.12,14.77,15.06,450997,0
2005-05-27,15.12,15.12,14.8,15,246001,0
2005-05-31,15.14,15.22,15,15.07,201894,0
2005-06-01,15.11,15.49,15.07,15.34,285372,0
2005-06-02,15.3,15.63,15.21,15.51,359736,0
2005-06-03,15.49,15.57,15.36,15.45,406996,0
2005-06-06,15.43,15.43,15.2,15.31,151310,0
2005-06-07,15.39,15.85,15.35,15.6,582972,0
2005-06-08,15.61,15.8,15.49,15.6,331733,0
2005-06-09,15.6,15.75,15.3,15.69,230890,0
2005-06-10,15.76,15.76,15.25,15.51,156202,0
2005-06-13,15.54,15.56,15.29,15.55,175461,0
2005-06-14,15.7,15.83,15.58,15.82,293022,0
2005-06-15,15.81,16.33,15.45,16.28,441053,0
2005-06-16,16.28,16.56,16.23,16.56,466924,0
2005-06-17,16.56,16.69,16.4,16.65,557639,0
2005-06-20,16.69,16.79,16.62,16.76,414064,0
2005-06-21,16.78,17,16.63,16.76,209004,0
2005-06-22,16.78,16.78,16.62,16.71,190123,0
2005-06-23,16.61,17.05,16.58,16.68,433024,0
2005-06-24,16.56,17.2,16.5,17.01,1167335,0
2005-06-27,17,17.06,16.7,16.82,381826,0
2005-06-28,16.8,16.93,16.39,16.65,647479,0
2005-06-29,16.56,16.72,16.52,16.68,242021,0
2005-06-30,16.68,16.74,16.28,16.28,246941,0
2005-07-01,16.25,16.38,15.79,15.98,664087,0
2005-07-05,15.9,16.39,15.87,16.33,449439,0
2005-07-06,16.39,16.72,16.36,16.6,301540,0
2005-07-07,16.43,16.69,16.32,16.6,149119,0
2005-07-08,16.62,16.98,16.49,16.97,259537,0
2005-07-11,16.98,17.65,16.98,17.62,428045,0
2005-07-12,17.43,17.7,17.31,17.43,302242,0
2005-07-13,17.43,17.7,17.26,17.65,205425,0
2005-07-14,17.65,18.26,17.65,18.13,512260,0
2005-07-15,18,18.17,17.92,18.05,457517,0
2005-07-18,18.01,18.08,17.81,17.88,162004,0
2005-07-19,18.01,18.37,17.85,18.3,258702,0
2005-07-20,18.15,19.06,18.11,19.01,304454,0
2005-07-21,19.01,19.01,18.29,18.47,290702,0
2005-07-22,18.6,18.72,18.18,18.4,389646,0
2005-07-25,18.48,19.01,18.32,18.85,881915,0
2005-07-26,19.45,19.98,19.36,19.87,1231806,0
2005-07-27,19.95,19.96,19.21,19.71,633234,0
2005-07-28,19.83,19.85,19.63,19.8,517129,0
2005-07-29,19.69,20.31,19.62,20.22,544720,0
2005-08-01,20.27,20.78,20.15,20.5,612672,0
2005-08-02,20.56,21.41,20.54,21.41,955737,0
2005-08-03,21.39,21.52,20.75,20.91,926301,0
2005-08-04,20.74,20.78,19.81,20,530299,0
2005-08-05,19.9,20.11,19.58,19.77,493773,0
2005-08-08,19.88,19.96,19.36,19.43,417855,0
2005-08-09,19.55,19.72,19.29,19.41,381188,0
2005-08-10,19.55,19.98,19.16,19.44,442411,0
2005-08-11,19.5,19.89,19.34,19.84,257477,0
2005-08-12,19.76,19.76,19.03,19.07,503674,0
2005-08-15,19.05,19.29,18.84,19.03,607299,0
2005-08-16,18.96,19.6,18.9,19.18,660419,0
2005-08-17,19.32,19.87,19.17,19.7,486407,0
2005-08-18,19.64,19.89,19.59,19.7,286692,0
2005-08-19,19.75,19.78,19.16,19.38,308876,0
2005-08-22,19.4,19.66,19.21,19.55,210660,0
2005-08-23,19.52,19.52,18.94,19.15,353083,0
2005-08-24,19.08,19.37,18.98,19.12,288444,0
2005-08-25,19.07,19.24,18.75,18.82,469186,0
2005-08-26,18.94,18.94,18.15,18.17,572359,0
2005-08-29,18.08,18.53,18.06,18.53,248063,0
2005-08-30,18.3,18.3,17.76,17.97,649227,0
2005-08-31,18.01,18.57,17.89,18.38,536952,0
2005-09-01,18.12,18.73,18.12,18.46,940037,0
2005-09-02,18.57,18.68,18.4,18.55,474501,0
2005-09-06,18.57,18.85,18.51,18.71,292548,0
2005-09-07,18.7,18.75,18.31,18.65,318420,0
2005-09-08,18.7,19,18.51,18.86,331650,0
2005-09-09,18.85,18.97,18.74,18.84,236190,0
2005-09-12,18.78,18.99,18.67,18.8,382486,0
2005-09-13,18.84,18.92,18.26,18.55,348952,0
2005-09-14,18.57,18.59,18.18,18.24,276131,0
2005-09-15,18.25,18.29,16.95,17.05,1097502,0
2005-09-16,17.15,17.26,16.15,16.45,1452489,0
2005-09-19,16.52,16.63,16.36,16.43,366951,0
2005-09-20,16.44,16.6,16.06,16.18,807700,0
2005-09-21,16.08,16.18,15.7,15.84,1006166,0
2005-09-22,15.79,15.93,15.54,15.85,543908,0
2005-09-23,15.74,16.14,15.6,15.97,292730,0
2005-09-26,16.11,16.14,15.68,15.87,338156,0
2005-09-27,15.9,15.93,15.58,15.79,351958,0
2005-09-28,15.82,16.2,15.71,16,598584,0
2005-09-29,16.02,16.3,15.77,16.12,380818,0
2005-09-30,16.09,16.14,15.91,16.04,278716,0
2005-10-03,16.01,16.18,15.95,16.07,485551,0
2005-10-04,16.2,16.53,16.1,16.22,533003,0
2005-10-05,16.27,16.27,15.6,15.65,333806,0
2005-10-06,15.65,15.98,15.34,15.64,355424,0
2005-10-07,15.68,15.82,15.49,15.64,302533,0
2005-10-10,15.6,15.66,15.12,15.62,527399,0
2005-10-11,15.67,16.05,15.63,15.82,897961,0
2005-10-12,15.73,15.99,15.65,15.9,636567,0
2005-10-13,15.86,17.01,15.86,16.92,772463,0
2005-10-14,17.05,17.05,16.49,16.85,372622,0
2005-10-17,16.81,17.02,16.43,17.02,606281,0
2005-10-18,16.96,17.25,16.86,16.9,933444,0
2005-10-19,16.85,16.99,16.02,16.77,714394,0
2005-10-20,16.73,17.21,16.67,16.94,333468,0
2005-10-21,17.02,17.09,16.61,17.07,541782,0
2005-10-24,15.52,16.04,14.71,16.04,4403131,0
2005-10-25,16,16.29,15.68,15.84,608182,0
2005-10-26,15.88,16.23,15.78,15.82,507634,0
2005-10-27,15.76,15.93,15.45,15.64,451910,0
2005-10-28,15.66,15.67,15.06,15.6,434057,0
2005-10-31,15.53,16.07,15.53,15.82,381635,0
2005-11-01,15.75,15.89,15.39,15.59,269144,0
2005-11-02,15.58,15.88,15.42,15.77,255463,0
2005-11-03,15.87,16.36,15.66,15.99,994325,0
2005-11-04,15.97,16.18,15.53,15.71,612551,0
2005-11-07,15.78,15.94,15.68,15.92,452962,0
2005-11-08,15.95,16.12,15.75,15.8,246025,0
2005-11-09,15.95,16,15.58,15.79,315814,0
2005-11-10,15.7,15.82,15.37,15.76,274812,0
2005-11-11,15.75,16.04,15.65,15.93,493037,0
2005-11-14,16.05,16.39,15.96,16.37,430855,0
2005-11-15,16.36,16.36,15.72,15.84,386766,0
2005-11-16,15.89,15.96,15.73,15.82,267364,0
2005-11-17,15.85,16.35,15.85,16.27,379085,0
2005-11-18,16.4,17.28,16.35,17.19,604254,0
2005-11-21,17.21,17.51,17.16,17.46,558445,0
2005-11-22,17.38,17.82,17.25,17.71,351405,0
2005-11-23,17.68,18.06,17.68,17.8,313739,0
2005-11-25,17.78,17.94,17.72,17.84,162692,0
2005-11-28,17.86,17.96,17.43,17.5,320593,0
2005-11-29,17.56,17.73,17.35,17.45,282982,0
2005-11-30,17.65,17.93,17.55,17.71,364609,0
2005-12-01,17.84,18.5,17.84,18.31,448597,0
2005-12-02,18.24,18.38,17.85,18.15,334282,0
2005-12-05,18.15,18.26,17.96,18.16,287791,0
2005-12-06,18.15,19,18.15,18.54,600816,0
2005-12-07,18.65,18.65,18.1,18.25,306929,0
2005-12-08,18.2,18.55,17.95,18.26,362807,0
2005-12-09,18.21,18.68,18.2,18.57,452729,0
2005-12-12,18.6,18.82,18.31,18.35,398098,0
2005-12-13,18.35,18.66,18.31,18.4,503572,0
2005-12-14,18.36,18.55,18.21,18.32,345102,0
2005-12-15,18.27,18.39,18.17,18.26,506033,0
2005-12-16,18.3,18.43,17.65,17.73,541738,0
2005-12-19,17.73,17.73,17.28,17.31,369446,0
2005-12-20,17.31,17.7,17.2,17.28,366744,0
2005-12-21,17.25,17.73,17.11,17.32,658296,0
2005-12-22,17.28,17.59,17.16,17.49,432218,0
2005-12-23,17.61,17.66,16.96,17.08,826829,0
2005-12-27,16.98,17.31,16.84,16.86,342449,0
2005-12-28,16.9,17.08,16.64,17.01,287010,0
2005-12-29,16.95,17.56,16.95,17.38,987184,0
2005-12-30,17.3,17.43,17.17,17.33,624978,0
2006-01-03,17.44,17.94,17.33,17.83,451005,0
2006-01-04,17.92,18.27,17.89,18.24,424565,0
2006-01-05,18.35,19.2,18.27,19.03,1000730,0
2006-01-06,19.23,19.45,19.04,19.2,1222347,0
2006-01-09,19.2,19.6,19.07,19.47,594749,0
2006-01-10,19.5,20.04,19.2,20.03,604940,0
2006-01-11,20.14,20.85,20,20.73,1016577,0
2006-01-12,20.8,20.92,20.11,20.46,784879,0
2006-01-13,20.32,20.42,19.68,19.72,908440,0
2006-01-17,19.6,19.73,19.2,19.49,602333,0
2006-01-18,19.28,19.66,19.18,19.52,578480,0
2006-01-19,19.65,21.35,19.65,21.32,1404219,0
2006-01-20,21.33,21.36,20.52,20.79,929809,0
2006-01-23,20.69,21.06,20.53,20.76,515560,0
2006-01-24,20.85,21.25,20.75,21.15,291379,0
2006-01-25,21.16,21.25,20.66,20.8,624553,0
2006-01-26,20.96,21.44,20.94,21.41,403618,0
2006-01-27,21.61,21.67,21.11,21.56,525305,0
2006-01-30,21.69,22.1,21.47,21.94,508644,0
2006-01-31,22,22.06,21.29,21.75,491470,0
2006-02-01,21.62,22.29,21.47,22.22,316270,0
2006-02-02,22.15,22.35,21.13,21.81,496163,0
2006-02-03,21.59,22.13,21.18,21.72,343949,0
2006-02-06,21.7,21.9,21.2,21.85,378089,0
2006-02-07,21.76,22.16,21.2,21.5,209685,0
2006-02-08,21.5,21.85,20.88,21.84,576077,0
2006-02-09,21.96,22.95,21.78,22.42,790743,0
2006-02-10,22.5,22.63,21.66,22.48,540788,0
2006-02-13,22.5,22.81,22.16,22.46,1287339,0
2006-02-14,20.92,20.92,19.71,19.96,2484241,0
2006-02-15,19.87,20.59,19.86,20.52,707472,0
2006-02-16,20.6,20.69,20.15,20.49,452817,0
2006-02-17,20.5,20.69,20.12,20.6,344557,0
2006-02-21,20.6,20.68,20.27,20.46,424889,0
2006-02-22,20.4,21.12,20.34,21.09,653212,0
2006-02-23,21,21.16,20.4,20.52,961502,0
2006-02-24,20.47,20.52,20.14,20.38,549234,0
2006-02-27,20.3,20.62,20.04,20.21,668201,0
2006-02-28,20.08,20.21,19.95,20.09,399498,0
2006-03-01,20.05,20.64,20.05,20.54,437518,0
2006-03-02,20.42,20.54,20.12,20.49,271118,0
2006-03-03,20.49,20.64,20.26,20.31,192228,0
2006-03-06,20.43,20.43,19.85,20.02,397571,0
2006-03-07,20.09,20.09,19.57,20,294584,0
2006-03-08,20.04,20.32,19.66,20.06,223665,0
2006-03-09,20.05,20.47,19.98,20.16,407517,0
2006-03-10,20.16,20.35,19.97,20.3,278808,0
2006-03-13,20.28,20.54,20.15,20.34,194836,0
2006-03-14,20.25,20.94,20.03,20.68,295451,0
2006-03-15,20.77,21.15,20.37,21,348740,0
2006-03-16,21.01,21.42,20.56,20.61,737242,0
2006-03-17,20.45,20.99,20.07,20.69,909771,0
2006-03-20,20.1,20.75,20.1,20.56,530835,0
2006-03-21,20.62,21.12,20.5,20.55,313857,0
2006-03-22,20.54,21.45,20.48,21.34,306847,0
2006-03-23,21.21,21.93,21.21,21.66,393068,0
2006-03-24,21.43,22.35,21.43,22.27,414222,0
2006-03-27,22.33,22.83,22.11,22.47,364519,0
2006-03-28,22.48,22.6,22.16,22.23,356885,0
2006-03-29,22.19,22.82,22.19,22.78,370969,0
2006-03-30,22.73,23.45,22.72,22.91,505202,0
2006-03-31,23.06,23.5,23.06,23.35,294959,0
2006-04-03,23.37,23.85,23.08,23.31,288938,0
2006-04-04,23.43,23.43,22.84,23,250150,0
2006-04-05,23.13,23.36,22.73,23.33,243202,0
2006-04-06,23.4,24.43,23.22,24,435996,0
2006-04-07,24,24.35,23.57,23.78,298838,0
2006-04-10,23.9,23.95,23.42,23.54,232151,0
2006-04-11,23.54,24.01,23.02,23.08,238929,0
2006-04-12,23,23.1,22.65,23,221515,0
2006-04-13,22.9,23.91,22.81,23.82,259143,0
2006-04-17,23.8,23.91,23.08,23.24,166150,0
2006-04-18,23.45,24.45,23.21,24.34,261237,0
2006-04-19,24.48,24.77,24.08,24.41,436768,0
2006-04-20,24.41,24.93,24.22,24.7,369921,0
2006-04-21,24.88,25.17,24.56,24.6,615978,0
2006-04-24,24.56,25.06,24.56,24.7,318317,0
2006-04-25,24.8,24.97,24.14,24.25,442481,0
2006-04-26,24.25,24.25,23.07,23.58,1205850,0
2006-04-27,23.35,23.76,22.85,23.41,568532,0
2006-04-28,23.23,24.26,23.12,23.95,433409,0
2006-05-01,23.9,24.36,23.9,24.26,383871,0
2006-05-02,24.25,24.97,24.25,24.9,524688,0
2006-05-03,24.85,25.66,24.85,25.61,406764,0
2006-05-04,25.57,26.77,25.57,26.74,652734,0
2006-05-05,26.8,27.3,26.71,27.12,647294,0
2006-05-08,27.12,27.28,26.8,27.2,725717,0
2006-05-09,27.2,27.55,27.1,27.14,1491262,0
2006-05-10,27,27,25.81,25.92,569577,0
2006-05-11,25.8,25.88,24.97,25.11,538049,0
2006-05-12,24.98,25.52,24.95,25.03,306230,0
2006-05-15,24.86,25.31,24.7,24.95,552129,0
2006-05-16,24.87,25.36,24.69,24.72,345540,0
2006-05-17,24.82,24.91,24.12,24.34,644939,0
2006-05-18,24.39,24.82,24.19,24.25,268001,0
2006-05-19,24.15,24.46,23.82,24.26,403911,0
2006-05-22,23.99,24.2,22.85,23.62,616426,0
2006-05-23,23.53,24.25,22.83,23,584142,0
2006-05-24,22.91,23.51,22.4,23.32,487288,0
2006-05-25,23.7,24.93,23.66,24.69,996372,0
2006-05-26,24.52,24.73,24.24,24.39,245572,0
2006-05-30,24.55,24.55,23.73,23.8,315952,0
2006-05-31,23.84,24.22,23.24,24.17,752768,0
2006-06-01,24.2,24.84,24.05,24.79,259599,0
2006-06-02,24.97,24.98,24.55,24.94,363020,0
2006-06-05,24.98,25,24.2,24.33,445434,0
2006-06-06,24.43,24.65,23.81,24.19,337991,0
2006-06-07,24.24,24.24,23.41,23.49,375971,0
2006-06-08,23.3,23.82,22.8,23.61,433599,0
2006-06-09,23.75,24.2,23.51,23.54,279406,0
2006-06-12,23.5,23.52,21.86,21.88,534424,0
2006-06-13,21.83,22.46,21.27,21.71,550683,0
2006-06-14,21.71,22.21,21.3,22.11,238736,0
2006-06-15,22.14,23.33,22.14,23.12,311602,0
2006-06-16,23.06,23.48,22.25,22.5,542252,0
2006-06-19,22.67,22.94,22.17,22.32,191035,0
2006-06-20,22.26,22.75,22,22.26,226184,0
2006-06-21,22.2,23.03,22.2,22.7,156467,0
2006-06-22,22.93,23.15,22.75,22.86,183784,0
2006-06-23,22.89,23.55,22.71,22.93,203165,0
2006-06-26,23.04,23.44,23.02,23.17,190521,0
2006-06-27,23.12,23.27,22.34,22.46,160283,0
2006-06-28,22.63,22.73,21.92,22.57,326199,0
2006-06-29,22.77,23.77,22.69,23.54,382194,0
2006-06-30,23.73,24.16,23.58,23.84,780901,0
2006-07-03,23.8,24.63,23.8,24.47,140716,0
2006-07-05,24.3,24.31,23.53,23.7,263552,0
2006-07-06,23.61,24.37,23.61,24.15,227514,0
2006-07-07,24.02,24.16,23.69,23.9,301350,0
2006-07-10,23.91,24.07,23.49,23.59,345128,0
2006-07-11,23.52,23.64,22.7,23.63,534708,0
2006-07-12,23.46,24.09,22.99,23.25,361970,0
2006-07-13,23.08,23.08,21.92,22.43,674341,0
2006-07-14,22.42,22.82,22.1,22.55,271267,0
2006-07-17,22.46,22.7,22.03,22.38,390201,0
2006-07-18,22.54,22.85,22,22.63,332722,0
2006-07-19,22.55,23.78,22.53,23.68,331975,0
2006-07-20,23.65,24.05,22.72,22.77,284093,0
2006-07-21,22.66,22.66,21.49,21.52,432546,0
2006-07-24,21.48,22.48,21.48,22.19,536980,0
2006-07-25,21.29,22.34,20.87,22.04,1199865,0
2006-07-26,22,22.32,21.27,21.92,395738,0
2006-07-27,21.96,22.5,21.53,21.58,274007,0
2006-07-28,21.56,22.25,21.56,22.25,282898,0
2006-07-31,22.25,22.4,22.07,22.28,299494,0
2006-08-01,22.14,22.29,21.54,21.87,241571,0
2006-08-02,21.99,22.12,21.8,21.97,251938,0
2006-08-03,21.85,22.49,21.7,22.28,201643,0
2006-08-04,22.55,22.88,21.93,22.35,322918,0
2006-08-07,22.14,22.43,21.93,22.09,158942,0
2006-08-08,22.09,22.64,21.93,22.22,348426,0
2006-08-09,22.4,22.8,21.93,21.97,269461,0
2006-08-10,21.82,22.45,21.56,22.25,181423,0
2006-08-11,22.28,22.28,21.32,21.51,278115,0
2006-08-14,21.68,22.29,21.63,22.06,411954,0
2006-08-15,22.36,23.26,22.2,23.16,201586,0
2006-08-16,23.31,24.02,23.22,23.99,257078,0
2006-08-17,23.83,24.35,23.7,24,312198,0
2006-08-18,24.1,24.15,23.5,23.84,196717,0
2006-08-21,23.64,23.8,23.12,23.32,247190,0
2006-08-22,23.21,24.47,23.11,24.1,447055,0
2006-08-23,24.06,24.64,23.68,23.85,347989,0
2006-08-24,23.89,24.08,23.66,23.89,263128,0
2006-08-25,23.73,24.06,23.68,23.94,149561,0
2006-08-28,24,24.54,23.74,24.27,300055,0
2006-08-29,24.3,24.69,24.09,24.6,355966,0
2006-08-30,24.7,24.75,24.35,24.67,254915,0
2006-08-31,24.71,24.75,24.34,24.46,275303,0
2006-09-01,24.64,24.64,23.73,23.87,316448,0
2006-09-05,23.99,24.05,23.66,23.93,350155,0
2006-09-06,23.81,23.85,23.09,23.2,513501,0
2006-09-07,23.08,23.42,22.13,22.93,545405,0
2006-09-08,22.95,22.99,21.93,21.99,672971,0
2006-09-11,21.9,22.65,21.8,22.29,374205,0
2006-09-12,22.3,23.41,22.3,23.38,299304,0
2006-09-13,23.31,23.47,23.09,23.42,247507,0
2006-09-14,23.39,23.49,23.14,23.26,276347,0
2006-09-15,23.43,23.68,23.09,23.57,655437,0
2006-09-18,23.61,23.61,22.63,22.75,1206813,0
2006-09-19,22.75,22.95,22.06,22.6,874425,0
2006-09-20,22.84,23.52,22.73,23.33,415757,0
2006-09-21,23.26,23.3,21.49,21.89,1316701,0
2006-09-22,21.74,21.74,21.15,21.24,466919,0
2006-09-25,21.3,22.19,21.19,22.06,653054,0
2006-09-26,22.09,22.09,20.45,20.59,1768906,0
2006-09-27,20.5,20.57,19.89,20.13,998600,0
2006-09-28,20.06,20.35,19.77,20.27,1032220,0
2006-09-29,20.23,20.44,20.07,20.15,860543,0
2006-10-02,20.15,20.15,19.57,19.7,698512,0
2006-10-03,19.56,19.85,19.17,19.26,1070500,0
2006-10-04,19.16,19.55,19.16,19.46,966158,0
2006-10-05,19.5,19.64,19.36,19.52,711523,0
2006-10-06,19.41,19.47,19.17,19.3,519959,0
2006-10-09,19.36,20.23,19.36,19.97,598820,0
2006-10-10,18.96,19.82,18.7,18.98,2027618,0
2006-10-11,18.8,19.08,18.55,18.82,892356,0
2006-10-12,18.76,19.01,18.57,18.82,550175,0
2006-10-13,18.85,19.02,18.64,18.93,471991,0
2006-10-16,18.74,18.77,18.48,18.61,939463,0
2006-10-17,18.5,19.3,18.3,19.15,975575,0
2006-10-18,19.24,19.38,18.7,18.86,644994,0
2006-10-19,18.72,19.16,18.66,19.11,674190,0
2006-10-20,19.21,19.22,18.92,18.95,390882,0
2006-10-23,19,19.29,18.97,19.16,514284,0
2006-10-24,19.05,19.3,18.45,18.49,748475,0
2006-10-25,18.62,19.25,18.58,19.24,769268,0
2006-10-26,19.25,19.44,18.87,19.22,525006,0
2006-10-27,19.09,19.22,18.5,18.56,527563,0
2006-10-30,18.46,18.9,18.33,18.82,395355,0
2006-10-31,18.79,18.99,18.46,18.69,348722,0
2006-11-01,18.7,18.92,18.23,18.25,330610,0
2006-11-02,18.15,18.45,18.08,18.3,460446,0
2006-11-03,18.33,18.6,18.15,18.47,327419,0
2006-11-06,18.52,18.62,18.29,18.48,421427,0
2006-11-07,18.41,18.91,18.4,18.61,283876,0
2006-11-08,18.57,19.35,18.51,19.14,677835,0
2006-11-09,19.32,19.32,18.52,18.64,339069,0
2006-11-10,18.67,19.05,18.6,19.04,189282,0
2006-11-13,18.99,19.44,18.96,19.23,331766,0
2006-11-14,19.16,19.75,18.95,19.72,272924,0
2006-11-15,19.78,19.89,19.42,19.49,276372,0
2006-11-16,19.47,20.02,19.23,19.98,379106,0
2006-11-17,19.96,19.96,19.15,19.25,283407,0
2006-11-20,19.34,19.64,19.08,19.61,222863,0
2006-11-21,19.63,19.63,19.31,19.45,224927,0
2006-11-22,19.5,19.64,19.27,19.53,161652,0
2006-11-24,19.41,19.98,19.32,19.85,116502,0
2006-11-27,19.85,19.89,18.7,18.85,435978,0
2006-11-28,18.8,19.06,18.68,18.87,387804,0
2006-11-29,18.94,19.12,18.64,18.85,150415,0
2006-11-30,18.79,19.12,18.59,18.78,219725,0
2006-12-01,18.87,19.06,18.28,18.57,298601,0
2006-12-04,18.52,19.07,18.52,18.96,248015,0
2006-12-05,19.16,19.16,18.63,18.75,282150,0
2006-12-06,18.73,19,18.5,18.72,243713,0
2006-12-07,18.77,18.88,18.49,18.55,163031,0
2006-12-08,18.47,18.83,18.17,18.52,169642,0
2006-12-11,18.6,18.85,18.38,18.49,217378,0
2006-12-12,18.46,18.52,18.23,18.37,159429,0
2006-12-13,18.51,18.56,18.2,18.24,126020,0
2006-12-14,18.26,18.8,18.26,18.61,187873,0
2006-12-15,18.75,18.98,18.59,18.67,358707,0
2006-12-18,18.65,18.97,18.39,18.42,127204,0
2006-12-19,18.27,18.83,18.27,18.41,251638,0
2006-12-20,18.4,18.86,18.4,18.53,113244,0
2006-12-21,18.5,18.72,18.3,18.39,169501,0
2006-12-22,18.35,18.55,18.25,18.28,92962,0
2006-12-26,18.22,18.62,18.2,18.48,110887,0
2006-12-27,18.46,18.78,18.43,18.72,152907,0
2006-12-28,18.85,18.93,18.33,18.78,307399,0
2006-12-29,18.74,19.04,18.63,18.73,247168,0
2007-01-03,18.8,19.1,18.35,18.68,287312,0
2007-01-04,18.54,19.04,18.26,19.02,342598,0
2007-01-05,19.04,19.04,18.64,18.95,462166,0
2007-01-08,19.05,19.22,18.74,19.06,277787,0
2007-01-09,19.05,19.34,18.94,19.26,517961,0
2007-01-10,19.23,20.25,19.01,20.09,767610,0
2007-01-11,20.09,20.72,20.08,20.48,550969,0
2007-01-12,20.47,20.96,20.34,20.87,383368,0
2007-01-16,20.84,20.88,20.53,20.76,249935,0
2007-01-17,20.66,20.8,20.24,20.68,270238,0
2007-01-18,20.54,20.54,19.26,19.29,595053,0
2007-01-19,19.3,19.51,19.14,19.29,371067,0
2007-01-22,19.29,19.4,18.78,18.96,238044,0
2007-01-23,18.88,19.35,18.8,19.01,221550,0
2007-01-24,19.02,19.65,19.01,19.5,275722,0
2007-01-25,19.54,19.61,18.99,19.21,272576,0
2007-01-26,19.34,19.35,18.81,19.22,294332,0
2007-01-29,19.18,19.49,19.08,19.24,125255,0
2007-01-30,19.31,19.42,19.1,19.4,193817,0
2007-01-31,19.41,19.41,18.65,19.19,217768,0
2007-02-01,19.26,19.48,19.16,19.47,140456,0
2007-02-02,19.51,19.52,19.1,19.24,200977,0
2007-02-05,19,19.39,19,19.12,324529,0
2007-02-06,19.08,19.24,18.94,19.13,409428,0
2007-02-07,19.3,20.2,19.3,20.13,624170,0
2007-02-08,20.15,20.32,20.05,20.13,336308,0
2007-02-09,20.14,20.26,19.44,19.53,530280,0
2007-02-12,19.47,19.75,19.05,19.09,586697,0
2007-02-13,19.17,20.69,19.08,19.93,1037751,0
2007-02-14,19.95,20.24,19.68,20.04,412621,0
2007-02-15,20.25,20.63,20.22,20.58,424506,0
2007-02-16,20.58,20.68,20.39,20.61,269280,0
2007-02-20,20.48,20.53,20.1,20.39,360584,0
2007-02-21,20.33,20.46,20.08,20.13,282562,0
2007-02-22,20.24,20.54,20.11,20.39,239474,0
2007-02-23,20.41,20.69,20.35,20.6,296387,0
2007-02-26,20.67,21.03,20.6,20.82,307602,0
2007-02-27,20.46,20.46,19.46,19.46,354437,0
2007-02-28,19.48,19.94,19.29,19.59,278269,0
2007-03-01,19.22,19.8,18.76,19.57,320869,0
2007-03-02,19.49,19.51,18.81,18.81,304944,0
2007-03-05,18.72,19.3,18.45,18.8,426668,0
2007-03-06,19.08,19.66,19.08,19.47,321973,0
2007-03-07,19.49,19.52,19.06,19.09,324011,0
2007-03-08,19.26,19.58,19.18,19.29,197061,0
2007-03-09,19.5,19.6,19.1,19.18,218192,0
2007-03-12,19.26,19.64,19.26,19.45,258661,0
2007-03-13,19.33,19.45,18.89,18.93,340866,0
2007-03-14,18.84,19.18,18.7,19.08,193351,0
2007-03-15,19.03,19.45,18.95,19.32,214253,0
2007-03-16,19.16,19.16,18.58,18.77,857650,0
2007-03-19,18.84,19.05,18.57,18.72,380618,0
2007-03-20,18.67,19.1,18.63,19.03,188207,0
2007-03-21,19.02,19.41,18.78,19.39,208484,0
2007-03-22,19.5,19.6,19.07,19.24,221177,0
2007-03-23,19.2,19.33,19.05,19.25,190571,0
2007-03-26,19.34,19.44,19.05,19.24,140169,0
2007-03-27,19.22,19.23,19.05,19.17,164643,0
2007-03-28,19.07,19.37,18.98,19.31,453675,0
2007-03-29,19.44,19.47,18.89,19.23,346396,0
2007-03-30,19.32,19.69,18.98,19.5,410793,0
2007-04-02,19.58,19.74,19.32,19.61,193703,0
2007-04-03,19.77,19.86,19.52,19.67,186064,0
2007-04-04,19.73,20.04,19.66,19.93,187943,0
2007-04-05,19.89,20.12,19.82,19.91,194453,0
2007-04-09,19.95,20.07,19.64,19.65,394997,0
2007-04-10,19.09,19.91,19.07,19.46,403082,0
2007-04-11,19.5,19.52,19.23,19.38,246184,0
2007-04-12,19.3,19.69,19.17,19.38,226745,0
2007-04-13,19.34,19.56,19.22,19.39,245509,0
2007-04-16,19.46,19.93,19.46,19.73,201383,0
2007-04-17,19.82,19.82,19.18,19.2,407881,0
2007-04-18,19.14,19.35,18.93,18.95,407556,0
2007-04-19,18.92,19.13,18.72,18.93,245166,0
2007-04-20,19.02,19.24,18.93,18.96,378843,0
2007-04-23,18.89,19.08,18.78,18.78,348102,0
2007-04-24,18.77,18.94,18.5,18.54,472453,0
2007-04-25,18.5,19.13,18.47,19.07,885786,0
2007-04-26,19.01,19.09,18.73,18.97,455411,0
2007-04-27,18.86,19.02,18.52,18.64,254458,0
2007-04-30,18.64,18.69,18.25,18.28,359817,0
2007-05-01,18.25,18.51,18.1,18.37,587199,0
2007-05-02,18.34,18.93,18.31,18.74,632330,0
2007-05-03,18.64,18.85,18.61,18.66,405680,0
2007-05-04,18.61,18.76,18.38,18.5,396123,0
2007-05-07,18.46,18.58,18.37,18.44,177964,0
2007-05-08,18.33,18.33,18.05,18.21,521458,0
2007-05-09,18.11,18.37,18.1,18.26,240845,0
2007-05-10,18.16,18.26,17.71,17.82,352854,0
2007-05-11,17.83,18.18,17.8,18.06,394049,0
2007-05-14,18.03,18.07,17.47,17.59,854685,0
2007-05-15,17.54,17.67,17.08,17.17,648007,0
2007-05-16,17.19,17.24,16.91,17.05,414616,0
2007-05-17,17.04,17.47,16.98,17.38,669011,0
2007-05-18,17.47,17.55,17.19,17.48,370034,0
2007-05-21,17.5,17.72,17.38,17.51,226529,0
2007-05-22,17.55,17.95,17.47,17.83,243826,0
2007-05-23,17.82,17.92,17.54,17.57,278555,0
2007-05-24,17.59,18.06,17.41,17.47,463492,0
2007-05-25,17.59,17.79,17.52,17.63,205206,0
2007-05-29,17.62,17.88,17.58,17.87,294428,0
2007-05-30,17.74,17.76,17.44,17.6,143812,0
2007-05-31,17.58,18.16,17.58,18.12,401952,0
2007-06-01,18.19,18.34,18.04,18.28,466595,0
2007-06-04,18.24,18.37,18.17,18.32,386558,0
2007-06-05,18.28,18.39,18.16,18.36,315035,0
2007-06-06,18.27,18.48,18.23,18.35,393789,0
2007-06-07,18.24,18.34,18.08,18.11,464052,0
2007-06-08,18.04,18.37,17.92,18.34,209614,0
2007-06-11,18.23,18.27,18.04,18.26,495095,0
2007-06-12,18.11,18.29,18,18.16,396542,0
2007-06-13,18.19,18.33,18.08,18.19,208738,0
2007-06-14,18.16,18.48,18.16,18.42,334300,0
2007-06-15,18.74,19.13,18.7,19.04,467672,0
2007-06-18,19.05,19.09,18.9,19,280427,0
2007-06-19,18.9,19.14,18.88,19.08,230286,0
2007-06-20,19.09,19.84,19.02,19.81,924764,0
2007-06-21,19.71,21.12,19.7,20.95,1533733,0
2007-06-22,20.86,20.89,20.48,20.89,1597878,0
2007-06-25,20.8,21,20.72,20.85,508411,0
2007-06-26,20.84,20.99,20.52,20.57,816862,0
2007-06-27,20.4,20.94,20.39,20.88,805451,0
2007-06-28,20.78,21.09,20.78,20.87,530367,0
2007-06-29,20.9,21,20.71,20.74,417543,0
2007-07-02,20.9,20.98,20.68,20.75,382440,0
2007-07-03,20.6,20.83,20.35,20.42,571567,0
2007-07-05,20.42,20.85,20.42,20.78,379454,0
2007-07-06,20.86,20.86,20.62,20.64,296763,0
2007-07-09,20.61,21.07,20.5,21.01,586834,0
2007-07-10,20.99,21.6,20.8,21.14,896184,0
2007-07-11,21.06,21.5,20.75,20.87,611909,0
2007-07-12,20.96,21.25,20.91,21.2,382652,0
2007-07-13,21.23,21.27,21.03,21.1,222247,0
2007-07-16,21.02,21.07,20.77,20.86,316868,0
2007-07-17,20.87,22.28,20.86,22.09,1090793,0
2007-07-18,21.92,21.93,21.17,21.47,946663,0
2007-07-19,21.57,21.83,21.41,21.73,339858,0
2007-07-20,21.68,21.77,20.89,20.91,606629,0
2007-07-23,20.95,21.69,20.85,21.47,794156,0
2007-07-24,21.43,21.43,20.8,21.02,599084,0
2007-07-25,21.15,21.2,20.46,20.57,811907,0
2007-07-26,20.31,20.46,19.49,19.75,1029481,0
2007-07-27,17.97,19.03,17.38,17.45,3341817,0
2007-07-30,18.25,19.14,18.25,18.76,1790907,0
2007-07-31,18.89,19.07,18.3,18.3,867626,0
2007-08-01,18.2,18.46,17.87,18.04,1043911,0
2007-08-02,18.09,18.36,17.93,18.05,675536,0
2007-08-03,18.08,18.15,17.29,17.33,712592,0
2007-08-06,17.29,17.44,16.85,17,937968,0
2007-08-07,16.97,17.1,16.51,16.91,545677,0
2007-08-08,17.08,18.13,16.75,16.92,1489820,0
2007-08-09,16.66,16.86,16.17,16.29,1504174,0
2007-08-10,16.07,16.5,15.97,16.21,862140,0
2007-08-13,16.34,16.61,16,16.14,1093905,0
2007-08-14,16.15,16.57,15.47,15.5,1442140,0
2007-08-15,15.54,16.3,15.54,16.02,1135366,0
2007-08-16,15.87,16.59,15.87,16.06,851748,0
2007-08-17,16.74,17.2,16.36,16.79,565754,0
2007-08-20,16.82,17.4,16.8,17.21,456953,0
2007-08-21,17.19,17.38,17.01,17.22,245321,0
2007-08-22,17.33,17.77,17.21,17.46,270818,0
2007-08-23,17.51,17.56,17.06,17.29,211717,0
2007-08-24,17.26,17.82,17.12,17.76,226439,0
2007-08-27,17.67,17.84,17.44,17.5,146617,0
2007-08-28,17.35,17.54,16.69,16.7,265544,0
2007-08-29,16.86,17.4,16.85,17.38,237112,0
2007-08-30,17.17,17.67,17.17,17.27,137377,0
2007-08-31,17.45,17.86,17.41,17.6,178040,0
2007-09-04,17.59,17.95,17.56,17.9,263549,0
2007-09-05,17.61,17.98,17.56,17.74,200987,0
2007-09-06,17.83,17.99,17.74,17.89,229211,0
2007-09-07,17.66,17.77,17.42,17.7,223230,0
2007-09-10,17.85,18.04,17.18,17.46,191389,0
2007-09-11,17.56,18.51,17.5,18.48,386330,0
2007-09-12,18.46,19.39,18.46,18.61,601107,0
2007-09-13,18.74,18.93,18.38,18.5,399397,0
2007-09-14,18.31,18.74,18.31,18.54,167838,0
2007-09-17,18.52,18.72,18.41,18.5,255440,0
2007-09-18,18.28,18.48,17.88,18.43,534956,0
2007-09-19,18.5,19.63,18.44,19.36,645052,0
2007-09-20,19.26,19.63,18.8,18.94,447490,0
2007-09-21,19.03,19.3,18.91,19.01,366781,0
2007-09-24,18.85,19.1,18.64,19.02,324479,0
2007-09-25,18.86,19.26,18.86,19.03,267396,0
2007-09-26,19.18,19.33,18.99,19.02,228304,0
2007-09-27,19.03,19.22,18.97,19.2,280683,0
2007-09-28,19.15,19.46,19.08,19.38,403384,0
2007-10-01,19.45,20.23,19.34,20.06,723177,0
2007-10-02,20.09,20.35,20.02,20.18,542007,0
2007-10-03,20.02,20.12,19.41,19.72,416809,0
2007-10-04,19.69,19.77,19.35,19.74,991128,0
2007-10-05,20,20.04,19.74,19.83,298229,0
2007-10-08,19.8,20.07,19.73,20,430078,0
2007-10-09,19.98,20.13,19.87,20.03,461986,0
2007-10-10,19.96,20.15,19.79,20.1,322535,0
2007-10-11,20.2,20.5,19.85,19.91,541252,0
2007-10-12,19.89,20.49,19.89,20.2,177778,0
2007-10-15,20.17,20.27,19.8,19.81,369580,0
2007-10-16,19.67,19.9,19.51,19.51,358790,0
2007-10-17,19.57,20.35,19.57,20.05,757146,0
2007-10-18,19.93,20.1,19.85,19.98,209042,0
2007-10-19,19.96,20,19.01,19.01,522317,0
2007-10-22,18.96,19.25,18.65,19.06,617852,0
2007-10-23,17.87,19.14,17.5,19.01,2291646,0
2007-10-24,18.9,18.95,18.27,18.31,1393443,0
2007-10-25,18.36,18.41,17.73,17.97,736876,0
2007-10-26,18.15,18.35,17.74,18.27,467836,0
2007-10-29,18.32,18.45,18.01,18.16,376189,0
2007-10-30,18.04,18.25,18,18.08,231639,0
2007-10-31,18.18,18.18,17.72,18.07,788405,0
2007-11-01,17.83,18.04,17.3,17.35,463725,0
2007-11-02,17.55,17.92,17.37,17.91,367232,0
2007-11-05,17.8,17.83,17.62,17.72,307372,0
2007-11-06,17.71,17.73,17.25,17.59,285006,0
2007-11-07,17.32,17.55,16.82,16.83,316672,0
2007-11-08,16.95,17.04,16.11,16.37,1082390,0
2007-11-09,16.12,16.65,15.88,16.5,771573,0
2007-11-12,16.51,16.9,16.4,16.45,343455,0
2007-11-13,16.57,17.24,16.51,17.02,552313,0
2007-11-14,17.13,17.13,16.73,16.84,272726,0
2007-11-15,16.73,16.99,16.31,16.49,289699,0
2007-11-16,16.58,16.66,16.26,16.42,226895,0
2007-11-19,16.28,16.64,16.26,16.44,239747,0
2007-11-20,16.43,16.65,15.98,16.26,299866,0
2007-11-21,16.05,16.58,16.05,16.33,400634,0
2007-11-23,16.43,16.74,16.26,16.66,102924,0
2007-11-26,16.53,16.68,16.03,16.08,408280,0
2007-11-27,16.16,16.59,16.06,16.34,211622,0
2007-11-28,16.49,16.85,16.27,16.56,397067,0
2007-11-29,16.49,17.12,16.46,17.06,569753,0
2007-11-30,17.19,17.38,16.73,16.78,432883,0
2007-12-03,16.68,16.73,16.22,16.22,229414,0
2007-12-04,16.15,16.17,15.82,15.82,320967,0
2007-12-05,16.12,16.77,15.9,16.26,372335,0
2007-12-06,16.25,16.53,16,16.46,248882,0
2007-12-07,16.51,16.53,16.25,16.37,121527,0
2007-12-10,16.41,16.92,16.37,16.84,183937,0
2007-12-11,16.89,17.28,16.89,16.93,344957,0
2007-12-12,17.16,17.36,16.82,17,452059,0
2007-12-13,16.78,16.93,16.56,16.81,340082,0
2007-12-14,16.67,16.78,16.45,16.48,183162,0
2007-12-17,16.3,16.46,16.05,16.05,330768,0
2007-12-18,16.18,16.45,15.81,16.39,559120,0
2007-12-19,16.48,16.48,16.18,16.37,388037,0
2007-12-20,16.49,16.97,16.35,16.97,219884,0
2007-12-21,17.14,17.51,17.03,17.51,457138,0
2007-12-24,17.51,17.7,17.41,17.68,79941,0
2007-12-26,17.52,17.89,17.52,17.72,164409,0
2007-12-27,17.62,17.83,17.32,17.32,232237,0
2007-12-28,17.33,17.55,17,17.07,242559,0
2007-12-31,16.95,17.18,16.53,16.7,294352,0
2008-01-02,16.64,16.77,16.1,16.34,224280,0
2008-01-03,16.36,16.38,15.71,15.75,695105,0
2008-01-04,15.55,15.64,14.1,14.21,1166957,0
2008-01-07,14.22,14.3,13.89,14.06,725775,0
2008-01-08,13.88,14.27,13.02,13.04,606095,0
2008-01-09,12.98,13.23,12.35,12.97,846348,0
2008-01-10,12.85,13.25,12.71,13.18,556762,0
2008-01-11,13.02,13.11,12.62,12.72,535298,0
2008-01-14,12.89,13.07,12.77,12.99,373900,0
2008-01-15,12.84,12.99,12.54,12.61,363169,0
2008-01-16,12.55,12.97,12.45,12.52,507814,0
2008-01-17,12.53,12.86,12.35,12.51,510012,0
2008-01-18,12.51,12.82,12.37,12.4,539746,0
2008-01-22,12.28,12.58,12.04,12.39,321303,0
2008-01-23,12.08,12.84,12.08,12.82,516431,0
2008-01-24,12.8,13.38,12.8,13.23,471117,0
2008-01-25,13.32,13.84,13.32,13.54,479402,0
2008-01-28,13.59,13.98,13.44,13.82,437269,0
2008-01-29,13.88,14.05,13.58,13.78,249356,0
2008-01-30,13.64,14.54,13.64,14.03,385139,0
2008-01-31,13.86,14.37,13.85,14.16,388469,0
2008-02-01,14.19,15.22,14.19,15.18,400004,0
2008-02-04,15.17,15.29,14.94,15.24,343597,0
2008-02-05,15.09,15.16,14.14,14.15,365830,0
2008-02-06,14.27,14.43,13.96,13.97,185317,0
2008-02-07,13.86,14.3,13.86,13.99,302416,0
2008-02-08,14.08,14.26,13.7,13.76,328444,0
2008-02-11,13.82,14.08,13.63,13.65,461415,0
2008-02-12,15.36,16.77,14.65,16.05,1886322,0
2008-02-13,16.15,16.67,16.11,16.61,596333,0
2008-02-14,16.67,16.98,16.5,16.85,690978,0
2008-02-15,16.68,16.93,16.56,16.83,628798,0
2008-02-19,16.86,17.05,16.41,16.55,589002,0
2008-02-20,16.47,16.75,16.42,16.72,391887,0
2008-02-21,16.79,17.02,16.1,16.22,296884,0
2008-02-22,16.28,16.35,15.93,16.25,276255,0
2008-02-25,16.26,16.76,16.13,16.62,270626,0
2008-02-26,16.51,16.93,16.31,16.83,327082,0
2008-02-27,16.71,17.15,16.7,16.9,217613,0
2008-02-28,16.77,16.84,16.17,16.29,255297,0
2008-02-29,16.16,16.29,15.45,15.5,391495,0
2008-03-03,15.45,15.52,15,15.25,264114,0
2008-03-04,15.06,15.8,15.06,15.7,361839,0
2008-03-05,15.77,16.22,15.67,16.16,334132,0
2008-03-06,16.05,16.17,15.63,15.7,339597,0
2008-03-07,15.52,15.95,15.52,15.75,274889,0
2008-03-10,15.78,15.95,15.5,15.6,329186,0
2008-03-11,15.8,16.39,15.73,16.31,406530,0
2008-03-12,16.35,16.68,16.21,16.47,396087,0
2008-03-13,16.24,17.19,15.97,17.19,394074,0
2008-03-14,17.25,17.63,16.55,16.63,716399,0
2008-03-17,16.5,16.92,16.34,16.61,297117,0
2008-03-18,16.82,17.49,16.7,17.46,322847,0
2008-03-19,17.59,17.6,16.9,16.9,222200,0
2008-03-20,17.08,17.22,16.54,17.2,659314,0
2008-03-24,17.26,18,17.26,17.96,514759,0
2008-03-25,18.01,18.47,17.78,17.91,433559,0
2008-03-26,17.79,17.86,17.36,17.45,215472,0
2008-03-27,17.5,17.5,16.79,16.8,396659,0
2008-03-28,17,17.18,16.76,16.8,481552,0
2008-03-31,16.86,16.92,16.38,16.63,585532,0
2008-04-01,16.88,17.27,16.81,17.05,351373,0
2008-04-02,17.24,17.54,17.13,17.54,500096,0
2008-04-03,17.35,18.46,17.35,18.41,307181,0
2008-04-04,18.46,18.78,17.87,18.5,866677,0
2008-04-07,18.68,18.83,18.16,18.19,476019,0
2008-04-08,18.1,18.3,17.76,17.91,306955,0
2008-04-09,17.97,17.97,17.41,17.48,300575,0
2008-04-10,17.51,17.85,17.36,17.75,308452,0
2008-04-11,17.51,17.7,17.23,17.45,544747,0
2008-04-14,17.25,17.47,17.13,17.3,279491,0
2008-04-15,17.38,17.58,17.14,17.46,265702,0
2008-04-16,17.67,18.16,17.6,17.98,516383,0
2008-04-17,17.94,17.94,17.46,17.68,336672,0
2008-04-18,18,18.16,17.61,17.69,485321,0
2008-04-21,17.58,17.67,17.53,17.59,298220,0
2008-04-22,17.5,17.52,16.8,16.93,378295,0
2008-04-23,16.97,17.33,16.89,17.22,466661,0
2008-04-24,17.26,17.89,16.96,17.83,514794,0
2008-04-25,17.94,18.02,17.03,17.49,340411,0
2008-04-28,17.55,17.93,17.21,17.89,434028,0
2008-04-29,17.75,19.18,17.75,18.95,1034854,0
2008-04-30,19.12,19.56,18.73,18.83,745228,0
2008-05-01,18.8,18.95,18.52,18.9,645224,0
2008-05-02,18.95,19.08,18.55,18.76,455335,0
2008-05-05,18.66,18.81,18.5,18.74,252163,0
2008-05-06,18.65,18.91,18.17,18.88,376756,0
2008-05-07,18.9,18.94,18.25,18.28,267894,0
2008-05-08,18.28,18.67,18.2,18.48,236214,0
2008-05-09,18.31,18.62,18.22,18.29,213838,0
2008-05-12,18.35,18.5,18.14,18.49,169976,0
2008-05-13,18.55,18.55,18.23,18.39,184025,0
2008-05-14,18.42,18.89,18.34,18.63,239509,0
2008-05-15,18.58,18.81,18.2,18.8,280343,0
2008-05-16,18.88,18.88,18.31,18.75,452052,0
2008-05-19,18.73,19.16,18.53,18.74,377070,0
2008-05-20,18.7,18.71,18.02,18.13,311060,0
2008-05-21,18.19,18.66,18.03,18.26,373038,0
2008-05-22,18.25,18.58,18.16,18.4,283102,0
2008-05-23,18.25,18.6,18.23,18.5,346432,0
2008-05-27,18.47,18.76,18.33,18.48,323840,0
2008-05-28,18.44,18.75,18.25,18.63,149727,0
2008-05-29,18.65,18.99,18.44,18.85,421533,0
2008-05-30,19.04,19.32,18.92,19.23,337041,0
2008-06-02,19.13,19.14,18.71,19.05,218063,0
2008-06-03,19.1,19.5,18.85,18.93,294344,0
2008-06-04,18.89,19.58,18.8,19.27,267977,0
2008-06-05,19.28,19.82,19.28,19.71,245254,0
2008-06-06,19.55,19.7,19.23,19.48,223850,0
2008-06-09,19.48,19.55,18.3,18.48,460835,0
2008-06-10,18.26,18.61,17.94,18.27,435757,0
2008-06-11,18.2,18.23,17.46,17.48,361706,0
2008-06-12,17.65,17.74,17.46,17.46,215884,0
2008-06-13,17.62,18.13,17.46,18.13,201465,0
2008-06-16,18.03,18.56,17.86,18.41,226258,0
2008-06-17,18.43,18.53,18.08,18.39,212233,0
2008-06-18,18.37,18.47,18.14,18.38,239862,0
2008-06-19,18.41,18.78,17.91,18.76,191160,0
2008-06-20,18.7,18.8,18.02,18.3,474395,0
2008-06-23,18.34,18.38,17.84,17.87,202055,0
2008-06-24,17.79,17.95,17.56,17.59,323115,0
2008-06-25,17.61,18.27,17.5,18.11,301092,0
2008-06-26,17.82,17.91,17.51,17.62,191529,0
2008-06-27,17.55,17.8,16.86,16.91,889219,0
2008-06-30,16.8,16.94,16,16.08,508844,0
2008-07-01,15.85,16.01,15.34,15.61,597570,0
2008-07-02,15.56,15.79,14.99,15.03,447522,0
2008-07-03,15.08,15.09,14.38,14.42,297506,0
2008-07-07,14.62,15.42,14.62,15.31,686708,0
2008-07-08,15.39,15.39,14.87,14.99,614048,0
2008-07-09,14.96,15.35,14.79,14.79,340597,0
2008-07-10,14.75,15.91,14.75,15.67,692791,0
2008-07-11,15.47,15.8,15.16,15.61,434935,0
2008-07-14,15.77,15.83,14.91,14.93,610572,0
2008-07-15,15,15.52,14.65,15.13,418231,0
2008-07-16,15.16,15.88,14.95,15.81,402838,0
2008-07-17,15.91,16.6,15.8,16.38,338675,0
2008-07-18,16.32,16.58,16.17,16.28,331066,0
2008-07-21,16.3,16.39,15.84,15.86,385950,0
2008-07-22,15.63,16.07,15.53,16.01,403983,0
2008-07-23,16.02,16.68,16,16.49,396624,0
2008-07-24,16.54,16.54,15.88,16.31,384054,0
2008-07-25,16.39,16.48,15.87,15.9,458372,0
2008-07-28,15.99,15.99,14.84,14.94,761974,0
2008-07-29,16.62,18.5,16.41,16.87,1942217,0
2008-07-30,17.06,17.43,16.89,16.93,409605,0
2008-07-31,16.77,17.08,16.24,16.28,391957,0
2008-08-01,16.29,16.4,15.6,16.28,353292,0
2008-08-04,16.43,16.6,15.97,16.03,703752,0
2008-08-05,16.18,16.58,16.07,16.46,365534,0
2008-08-06,16.41,16.49,16.08,16.43,303973,0
2008-08-07,16.31,16.94,16.1,16.85,393899,0
2008-08-08,16.89,17.41,16.47,17.28,270445,0
2008-08-11,17.12,18.44,17.05,18.11,305064,0
2008-08-12,18.14,18.14,17.65,18.02,327914,0
2008-08-13,18.03,18.45,17.65,17.98,233528,0
2008-08-14,17.89,18.26,17.89,17.96,191322,0
2008-08-15,18.16,18.2,17.75,17.99,300650,0
2008-08-18,17.99,18.11,17.56,17.73,170513,0
2008-08-19,17.58,17.73,17.15,17.27,137547,0
2008-08-20,17.38,17.92,17.04,17.28,183881,0
2008-08-21,17.12,17.26,16.79,16.95,130422,0
2008-08-22,17.11,17.39,16.72,17.32,159405,0
2008-08-25,17.23,17.23,16.57,16.79,143839,0
2008-08-26,16.76,16.99,16.59,16.85,132551,0
2008-08-27,16.84,17.2,16.7,17.01,134956,0
2008-08-28,17.04,17.4,17,17.38,97982,0
2008-08-29,17.33,17.33,16.53,16.81,137373,0
2008-09-02,17.14,17.85,16.63,16.92,232319,0
2008-09-03,16.91,17.22,16.44,16.7,413262,0
2008-09-04,16.6,16.75,15.84,15.84,340746,0
2008-09-05,15.83,15.93,15.45,15.71,262977,0
2008-09-08,15.98,16.18,15.55,15.83,192261,0
2008-09-09,15.88,16.07,15.24,15.28,190991,0
2008-09-10,15.53,15.98,15.52,15.72,249037,0
2008-09-11,15.53,15.95,15.38,15.92,290551,0
2008-09-12,15.76,15.84,15.4,15.69,238952,0
2008-09-15,15.51,15.73,15.12,15.29,200921,0
2008-09-16,15.01,15.97,14.98,15.95,320449,0
2008-09-17,15.9,16.09,14.99,15,403495,0
2008-09-18,15.28,16.12,14.82,15.75,410736,0
2008-09-19,16.13,16.73,15.93,16.09,671330,0
2008-09-22,16.04,16.04,14.98,15,196060,0
2008-09-23,15.09,15.36,14.6,14.76,207475,0
2008-09-24,14.81,14.88,14.44,14.48,177199,0
2008-09-25,14.41,14.92,14.41,14.54,166780,0
2008-09-26,14.37,15.71,14.31,15.65,385087,0
2008-09-29,15.32,15.47,14,14.64,299100,0
2008-09-30,14.47,15.1,14.44,14.81,304443,0
2008-10-01,14.66,14.82,14.35,14.52,259920,0
2008-10-02,14.4,14.4,12.68,12.7,465721,0
2008-10-03,12.9,13.25,12.35,12.38,347800,0
2008-10-06,12.21,12.24,11.39,11.74,466552,0
2008-10-07,11.5,11.64,10.51,10.56,412717,0
2008-10-08,10.42,11.16,10.36,10.42,466455,0
2008-10-09,10.39,11.14,10.39,10.44,468406,0
2008-10-10,10,10.6,9.57,10.22,511468,0
2008-10-13,10.67,10.67,9.81,10.48,515361,0
2008-10-14,10.74,11.1,9.97,10.03,311452,0
2008-10-15,9.87,10.46,9.76,9.76,399956,0
2008-10-16,9.83,10.24,9.31,10.18,335566,0
2008-10-17,9.92,10.38,9.76,9.86,415015,0
2008-10-20,9.97,10.27,9.84,10.27,269584,0
2008-10-21,10.22,10.36,9.59,9.69,339288,0
2008-10-22,9.56,9.85,9.1,9.22,268849,0
2008-10-23,9.1,9.24,8.55,8.8,374455,0
2008-10-24,8.2,8.99,8.19,8.23,512525,0
2008-10-27,8.24,8.5,7.75,7.78,484120,0
2008-10-28,8,8.79,7.13,7.34,637639,0
2008-10-29,7.41,7.88,6.86,6.94,723913,0
2008-10-30,7.15,7.37,6.91,7.36,581819,0
2008-10-31,7.27,7.79,7.06,7.74,327138,0
2008-11-03,7.77,8.47,7.65,8.32,331680,0
2008-11-04,8.45,8.45,8.06,8.35,342440,0
2008-11-05,8.23,8.35,7.55,7.61,403518,0
2008-11-06,7.53,7.72,7.18,7.23,455369,0
2008-11-07,7.12,7.56,7.05,7.34,252548,0
2008-11-10,7.55,7.7,6.91,7.03,252826,0
2008-11-11,6.95,6.95,6.69,6.69,355234,0
2008-11-12,6.68,6.71,5.39,5.42,634906,0
2008-11-13,5.9,5.9,4.69,5.06,1076220,0
2008-11-14,5.09,5.11,4.57,4.59,477672,0
2008-11-17,4.57,4.66,3.92,4.02,632382,0
2008-11-18,4.07,4.11,3.53,3.83,705481,0
2008-11-19,3.9,4.67,3.87,3.94,724132,0
2008-11-20,3.91,4.21,3.81,4.17,787003,0
2008-11-21,4.25,4.27,3.9,4.2,671460,0
2008-11-24,4.3,4.76,4.04,4.75,408423,0
2008-11-25,4.85,5.12,4.61,5.12,566060,0
2008-11-26,4.73,5.61,4.73,5.61,360777,0
2008-11-28,5.6,5.93,5.44,5.93,203873,0
2008-12-01,5.77,5.77,4.79,4.81,456519,0
2008-12-02,4.93,4.93,4.48,4.59,481960,0
2008-12-03,4.51,4.74,4.5,4.63,755918,0
2008-12-04,4.55,4.84,4.23,4.59,322743,0
2008-12-05,4.54,5.28,4.53,5.28,488182,0
2008-12-08,5.33,5.67,5.11,5.53,352860,0
2008-12-09,5.46,6.26,5.46,5.95,637666,0
2008-12-10,6.06,6.32,6.02,6.29,677397,0
2008-12-11,6.2,6.56,6.14,6.48,596289,0
2008-12-12,6.44,6.97,6.4,6.9,397461,0
2008-12-15,6.88,6.94,6.15,6.29,376027,0
2008-12-16,6.44,6.98,6.25,6.95,382803,0
2008-12-17,6.84,7.15,6.71,6.97,336935,0
2008-12-18,6.87,7.06,6.31,6.52,234521,0
2008-12-19,6.69,6.97,6.37,6.59,485527,0
2008-12-22,6.59,6.61,5.78,6.05,532567,0
2008-12-23,6.08,6.31,5.93,6.03,205132,0
2008-12-24,6.04,6.14,5.75,5.81,113870,0
2008-12-26,5.81,6.12,5.81,6.01,116451,0
2008-12-29,6.01,6.14,5.88,6.02,164314,0
2008-12-30,6.06,6.52,5.87,6.51,411844,0
2008-12-31,6.47,6.48,6.11,6.34,454889,0
2009-01-02,6.34,6.87,6.17,6.67,349530,0
2009-01-05,6.67,6.8,6.29,6.47,229083,0
2009-01-06,6.5,7.24,6.35,7.16,356660,0
2009-01-07,7.05,7.05,6.39,6.55,262123,0
2009-01-08,6.52,7.13,6.33,7.13,288516,0
2009-01-09,7.11,7.11,6.52,6.55,306521,0
2009-01-12,6.49,6.68,6.25,6.27,195127,0
2009-01-13,6.27,6.42,6.1,6.14,156269,0
2009-01-14,6.05,6.07,5.66,5.73,142953,0
2009-01-15,5.73,5.98,5.36,5.95,227796,0
2009-01-16,5.98,6.09,5.41,5.96,189627,0
2009-01-20,5.87,5.88,4.9,4.97,236053,0
2009-01-21,5.01,5.08,4.52,5.04,310585,0
2009-01-22,4.93,4.98,4.66,4.75,140983,0
2009-01-23,4.64,5.15,4.61,5.07,172514,0
2009-01-26,5.06,5.61,5.06,5.26,184131,0
2009-01-27,5.26,5.68,5.26,5.63,139602,0
2009-01-28,5.73,5.82,5.65,5.7,143142,0
2009-01-29,5.62,5.69,4.95,4.95,263975,0
2009-01-30,5.01,5.17,4.8,4.83,128205,0
2009-02-02,4.81,4.92,4.55,4.68,178701,0
2009-02-03,4.7,4.95,4.51,4.84,137642,0
2009-02-04,4.86,5.31,4.75,5.13,214250,0
2009-02-05,5.08,5.86,5.08,5.76,257863,0
2009-02-06,5.74,6.23,5.74,6.19,284155,0
2009-02-09,6.17,6.43,5.85,6.22,244524,0
2009-02-10,5.7,5.79,5.03,5.13,528093,0
2009-02-11,5.1,5.23,4.68,5.14,326400,0
2009-02-12,4.99,5.15,4.84,5.04,200232,0
2009-02-13,5.03,5.53,5.03,5.4,401804,0
2009-02-17,5.28,5.55,5.25,5.29,249629,0
2009-02-18,5.28,5.52,5.11,5.19,176098,0
2009-02-19,5.22,5.31,4.63,4.7,174479,0
2009-02-20,4.62,4.79,4.38,4.66,269459,0
2009-02-23,4.68,4.94,4.3,4.3,267244,0
2009-02-24,4.33,4.61,4.14,4.25,541412,0
2009-02-25,4.29,4.45,4.06,4.2,224063,0
2009-02-26,4.33,4.61,4.33,4.38,262543,0
2009-02-27,4.23,4.44,4.23,4.26,257546,0
2009-03-02,4.2,4.24,3.22,3.99,299833,0
2009-03-03,4.02,4.19,3.96,4.07,303733,0
2009-03-04,4.21,4.29,4.08,4.24,324704,0
2009-03-05,4.21,4.44,3.95,3.96,194370,0
2009-03-06,4,4.29,4,4.16,438654,0
2009-03-09,4.1,4.43,4.1,4.2,268536,0
2009-03-10,4.35,4.78,4.32,4.76,281575,0
2009-03-11,4.81,5.07,4.73,4.81,306346,0
2009-03-12,4.89,5.29,4.78,5.19,182754,0
2009-03-13,5.24,5.53,4.97,4.99,217810,0
2009-03-16,5.05,5.37,4.89,4.94,178054,0
2009-03-17,4.98,5.43,4.92,5.43,129973,0
2009-03-18,5.33,5.82,5.28,5.63,131380,0
2009-03-19,5.68,5.89,5.61,5.8,125916,0
2009-03-20,5.86,6.03,5.3,5.34,160498,0
2009-03-23,5.56,6.26,5.45,6.24,263926,0
2009-03-24,6.11,6.13,5.93,5.97,272772,0
2009-03-25,6.02,6.5,5.82,6.4,277634,0
2009-03-26,6.25,6.88,6.25,6.87,574738,0
2009-03-27,6.76,7.05,6.67,6.96,379211,0
2009-03-30,6.76,6.77,6.53,6.64,396292,0
2009-03-31,6.76,6.98,6.53,6.67,278972,0
2009-04-01,6.58,7.48,6.48,7.46,295582,0
2009-04-02,7.56,8.09,7.4,7.5,502640,0
2009-04-03,7.51,7.65,7.25,7.45,222126,0
2009-04-06,7.19,7.37,6.93,7.13,187855,0
2009-04-07,6.93,7,6.38,6.39,208539,0
2009-04-08,6.41,6.81,6.41,6.68,212482,0
2009-04-09,6.82,7.24,6.82,7.21,408315,0
2009-04-13,7.12,7.3,7.1,7.25,226851,0
2009-04-14,7.11,7.57,7.05,7.51,186890,0
2009-04-15,7.48,7.79,6.91,7.08,291991,0
2009-04-16,7.16,7.16,6.97,7.08,236170,0
2009-04-17,7.12,7.19,6.77,7.08,210974,0
2009-04-20,6.91,6.99,6.08,6.19,267364,0
2009-04-21,6.15,6.67,6.09,6.44,238018,0
2009-04-22,6.34,6.81,6.34,6.57,292265,0
2009-04-23,6.6,6.7,6.37,6.49,239506,0
2009-04-24,6.55,6.9,6.38,6.81,289078,0
2009-04-27,6.68,6.97,6.36,6.42,295514,0
2009-04-28,6.44,7.09,6.4,6.59,429599,0
2009-04-29,6.66,7.16,6.5,7.1,307977,0
2009-04-30,7.19,7.9,6.95,7.24,222704,0
2009-05-01,7.24,7.59,7.2,7.33,239039,0
2009-05-04,7.39,8.04,7.39,7.85,287100,0
2009-05-05,7.81,8.1,7.48,7.76,275452,0
2009-05-06,7.87,8.51,7.87,8.46,286697,0
2009-05-07,8.51,8.72,7.79,8.01,361183,0
2009-05-08,8.1,9.04,7.79,9.04,437185,0
2009-05-11,8.86,8.97,8.33,8.38,234714,0
2009-05-12,8.59,8.59,8.21,8.45,357856,0
2009-05-13,8.29,8.38,8.03,8.24,245763,0
2009-05-14,8.26,8.52,8.12,8.25,299317,0
2009-05-15,8.29,8.84,8.05,8.82,265089,0
2009-05-18,8.87,9.55,8.86,9.54,342005,0
2009-05-19,9.5,9.66,9.32,9.51,339647,0
2009-05-20,9.57,10.34,9.49,9.76,477281,0
2009-05-21,9.7,9.8,8.85,9.19,419331,0
2009-05-22,9.28,9.67,9.05,9.46,256560,0
2009-05-26,9.34,9.88,9.07,9.63,355458,0
2009-05-27,9.7,10.15,9.59,9.65,345878,0
2009-05-28,10.04,10.25,9.4,9.81,224504,0
2009-05-29,9.85,10.8,9.85,10.53,472551,0
2009-06-01,10.78,11.83,10.78,11.52,410993,0
2009-06-02,11.5,11.69,10.93,10.99,382347,0
2009-06-03,10.47,10.47,9.9,10.37,538095,0
2009-06-04,10.34,11.11,10.22,11.08,328337,0
2009-06-05,11.26,11.3,10.69,11,344767,0
2009-06-08,11.08,11.94,11.01,11.28,533765,0
2009-06-09,11.5,12.04,11.33,11.64,316549,0
2009-06-10,11.9,11.97,11.43,11.85,417122,0
2009-06-11,11.9,12.19,11.86,12.06,384339,0
2009-06-12,11.96,12.09,11.54,12.03,175220,0
2009-06-15,11.91,11.91,10.52,11.27,600594,0
2009-06-16,11.4,12.2,11.35,12.01,478262,0
2009-06-17,12.05,12.27,11.73,12.02,365431,0
2009-06-18,11.97,12.47,11.9,12.36,406713,0
2009-06-19,12.54,13.26,12.27,12.99,662317,0
2009-06-22,12.93,12.93,12.1,12.28,487869,0
2009-06-23,12.18,12.18,11.32,11.35,391906,0
2009-06-24,11.49,12.06,11.37,11.81,259096,0
2009-06-25,11.65,11.82,11.19,11.57,366149,0
2009-06-26,11.6,12.6,11.55,12.36,906455,0
2009-06-29,12.35,12.47,11.53,11.94,479602,0
2009-06-30,11.98,12.45,11.5,11.59,299307,0
2009-07-01,11.72,12.38,11.64,12.15,524817,0
2009-07-02,12.08,12.08,11.53,11.68,401186,0
2009-07-06,11.59,11.86,11.27,11.6,343207,0
2009-07-07,11.6,12.28,11.6,11.78,425658,0
2009-07-08,11.87,11.91,11.06,11.36,344658,0
2009-07-09,11.63,11.92,11.48,11.63,232488,0
2009-07-10,11.67,12.29,11.56,12.24,383480,0
2009-07-13,12.36,12.62,11.82,12.32,395880,0
2009-07-14,12.4,12.81,12.32,12.49,316889,0
2009-07-15,12.72,13.35,12.64,13.34,836191,0
2009-07-16,13.41,14.25,13.19,14.14,500341,0
2009-07-17,14.18,14.24,13.5,13.86,336505,0
2009-07-20,13.92,14.31,13.71,14.1,305019,0
2009-07-21,14.18,14.3,13.65,13.91,211543,0
2009-07-22,13.79,14.25,13.48,13.64,323068,0
2009-07-23,13.59,14.97,13.44,14.8,419561,0
2009-07-24,14.72,14.85,14.06,14.53,435336,0
2009-07-27,14.55,14.73,14.12,14.67,439759,0
2009-07-28,18.16,20.11,17.86,20.11,3598754,0
2009-07-29,19.53,20.27,19.53,19.94,912158,0
2009-07-30,20.11,20.11,19.26,19.43,478774,0
2009-07-31,19.25,19.53,18.7,18.84,542057,0
2009-08-03,19,19.64,18.83,19.38,438433,0
2009-08-04,19.17,19.53,18.85,19.3,313978,0
2009-08-05,19.25,19.38,18.35,18.53,342818,0
2009-08-06,18.56,19.22,17.94,18.9,910178,0
2009-08-07,19.28,19.96,18.62,19.25,751861,0
2009-08-10,19.02,19.02,18.35,18.53,445883,0
2009-08-11,18.34,18.55,17.88,18.31,421075,0
2009-08-12,18.24,19.99,18.2,19.38,780538,0
2009-08-13,19.52,20.68,19.43,20.37,623240,0
2009-08-14,20.36,20.36,18.91,19.54,297763,0
2009-08-17,19.12,19.21,18.52,18.87,226605,0
2009-08-18,18.85,19.27,18.61,18.76,311150,0
2009-08-19,18.63,19.25,18.4,19,264536,0
2009-08-20,18.94,19.26,18.6,19.1,297987,0
2009-08-21,20.05,21.89,20.04,21.76,1083227,0
2009-08-24,21.76,22.39,21.29,21.82,651641,0
2009-08-25,21.85,22.3,21.73,21.93,353503,0
2009-08-26,22.24,22.65,21.75,22.05,488905,0
2009-08-27,22.07,22.64,21.66,22.48,308337,0
2009-08-28,22.64,23.11,22.06,22.28,529527,0
2009-08-31,21.95,22.15,21.3,21.48,308882,0
2009-09-01,21.39,22.35,20.28,20.36,885426,0
2009-09-02,20.36,20.98,20.15,20.55,291634,0
2009-09-03,20.76,22,20.76,21.82,557518,0
2009-09-04,21.83,22.4,21.47,22.04,455021,0
2009-09-08,22.18,22.5,21.5,22.02,508768,0
2009-09-09,22.09,22.5,21.9,22.21,358963,0
2009-09-10,22.19,22.62,21.95,22.32,311152,0
2009-09-11,22.46,22.7,20.98,21.4,477532,0
2009-09-14,21.28,21.63,21.02,21.18,341058,0
2009-09-15,21.12,22.16,21.09,21.9,464017,0
2009-09-16,22.04,22.2,21.79,22.06,236220,0
2009-09-17,22.06,22.06,21.58,21.86,374506,0
2009-09-18,21.92,23.29,21.78,22.87,801589,0
2009-09-21,22.61,23.16,22.61,22.95,629763,0
2009-09-22,23.11,23.7,23.05,23.49,684075,0
2009-09-23,23.6,23.76,23.11,23.12,456076,0
2009-09-24,23.15,23.15,21.14,21.19,892788,0
2009-09-25,21.14,22.03,20.33,21.93,494407,0
2009-09-28,22,22.94,21.35,22.88,553945,0
2009-09-29,23.15,23.75,22.79,23.05,624826,0
2009-09-30,23.06,23.54,22.23,23.32,511326,0
2009-10-01,23.25,23.73,22,22.08,1202307,0
2009-10-02,21.66,22.37,21.41,21.9,738184,0
2009-10-05,21.98,22.73,21.78,22.5,245308,0
2009-10-06,22.58,23.5,22.53,23.19,721547,0
2009-10-07,23.28,24.76,22.59,24.19,2710216,0
2009-10-08,24.65,24.96,24.26,24.33,1036577,0
2009-10-09,24.3,24.39,23.89,24.12,855940,0
2009-10-12,24.25,24.42,23.94,24,618003,0
2009-10-13,24.17,24.27,23.77,24.26,901325,0
2009-10-14,24.68,26.27,24.56,26.24,2338666,0
2009-10-15,26.11,26.13,25.37,26.07,900118,0
2009-10-16,25.94,26.13,25.09,25.64,1031690,0
2009-10-19,25.97,26.57,25.27,26.13,888835,0
2009-10-20,26.24,26.69,25.84,25.98,638452,0
2009-10-21,26.6,27.24,25.27,25.41,993723,0
2009-10-22,25.42,26.22,25.06,26.15,469959,0
2009-10-23,26.29,26.72,25.35,25.56,487588,0
2009-10-26,25.66,26.69,25.02,25.07,1576705,0
2009-10-27,25.41,27.35,24.64,26.36,2576992,0
2009-10-28,26,26.54,24.1,24.22,1551273,0
2009-10-29,24,24.34,23.64,23.8,4774047,0
2009-10-30,23.75,24.7,23.65,24.35,1565480,0
2009-11-02,24.45,24.68,22.91,23.55,965054,0
2009-11-03,23.26,23.53,22.77,23.24,716592,0
2009-11-04,23.63,24.3,23.05,23.12,1068451,0
2009-11-05,23.33,25.06,23.24,24.23,1006091,0
2009-11-06,24,24.51,23.58,23.72,663438,0
2009-11-09,24.18,25.71,24.18,25.6,1425180,0
2009-11-10,25.35,25.9,24.69,24.99,1046537,0
2009-11-11,25.15,26.5,24.96,25.91,1328027,0
2009-11-12,25.83,25.95,24.34,24.83,1505154,0
2009-11-13,24.94,26,24.53,25.98,893731,0
2009-11-16,26,27,25.86,26.81,1058352,0
2009-11-17,26.6,28.33,26.51,28.17,1524194,0
2009-11-18,28.3,28.42,27.32,27.6,959257,0
2009-11-19,27.25,27.32,26.06,26.48,771177,0
2009-11-20,26.25,26.34,25.57,26.25,508721,0
2009-11-23,26.56,27.52,26.3,26.9,563655,0
2009-11-24,27.07,27.74,26.53,27.3,813727,0
2009-11-25,27.36,27.81,27.27,27.7,650979,0
2009-11-27,27.01,27.49,26.89,27.31,305929,0
2009-11-30,27.19,27.55,26.59,27.31,1260147,0
2009-12-01,27.57,28.67,27.4,28.17,765383,0
2009-12-02,28.31,29.86,28.2,29.83,1321554,0
2009-12-03,30.17,30.17,28.92,29.05,1384243,0
2009-12-04,29.45,29.99,28.75,29.65,827337,0
2009-12-07,29.75,30.13,29.34,29.71,968417,0
2009-12-08,29.61,31.56,29.52,31.35,2295755,0
2009-12-09,31.3,32.16,30.9,32.13,1232135,0
2009-12-10,32.41,32.51,31.3,31.51,1113568,0
2009-12-11,31.74,32.14,31.46,31.82,825657,0
2009-12-14,32.22,32.22,31.32,31.42,721443,0
2009-12-15,31.36,31.51,30.73,30.88,904105,0
2009-12-16,31.1,31.36,30.8,31.05,645136,0
2009-12-17,30.83,31.5,30.48,31.05,563389,0
2009-12-18,31.21,31.79,30.55,31.71,2044386,0
2009-12-21,32,32.5,31.76,32.46,919596,0
2009-12-22,32.46,33.89,32.38,33.53,924747,0
2009-12-23,33.91,34.84,33.85,34.33,721562,0
2009-12-24,34.5,34.53,34.08,34.35,160255,0
2009-12-28,34.6,34.82,33.51,33.86,520141,0
2009-12-29,34.07,34.19,33.5,33.66,419844,0
2009-12-30,33.6,34.23,33.27,33.52,504215,0
2009-12-31,33.44,33.63,32.99,33.04,362802,0
2010-01-04,33.63,34.56,33.11,33.99,889426,0
2010-01-05,34.26,35.55,34.22,35.13,1042222,0
2010-01-06,35.2,35.34,34.57,34.72,635732,0
2010-01-07,34.79,34.84,33.72,34.51,602381,0
2010-01-08,35.06,37.33,35.06,37.11,1931337,0
2010-01-11,37.57,37.57,35.42,35.81,1173085,0
2010-01-12,35.56,35.71,34.38,34.71,1054295,0
2010-01-13,34.7,35.3,33.57,34,1005441,0
2010-01-14,34.16,34.79,33.83,33.86,472293,0
2010-01-15,33.89,33.91,31.43,32.58,1892521,0
2010-01-19,33.53,34.09,31.84,33.9,1810295,0
2010-01-20,35.74,37.1,35,36.43,1950480,0
2010-01-21,36.32,37.49,35.32,35.43,1241108,0
2010-01-22,35.9,37.37,35.45,35.7,1962085,0
2010-01-25,36,36.83,35.33,35.85,818333,0
2010-01-26,35.79,35.79,34.14,34.25,1101334,0
2010-01-27,34.18,34.79,33.61,34.14,1345179,0
2010-01-28,34.13,34.15,32.5,33.13,1113226,0
2010-01-29,33.37,34.06,31.66,31.82,1249751,0
2010-02-01,31.91,33.43,31.91,33.23,1183171,0
2010-02-02,33.2,34.74,33.19,34.22,1381132,0
2010-02-03,34.17,35.26,33.39,33.47,1358564,0
2010-02-04,32.9,33.28,31.3,31.37,1879961,0
2010-02-05,31.49,31.99,29.21,30.42,3330440,0
2010-02-08,30.32,31.61,29.95,31.06,2387809,0
2010-02-09,32.32,34.01,32.23,33.94,4866043,0
2010-02-10,33.74,34.47,32.75,34.37,2099326,0
2010-02-11,34.29,35.08,33.43,35,1602339,0
2010-02-12,34.53,36.13,33.75,35.11,1279964,0
2010-02-16,35.48,37.2,35.26,37.19,1637388,0
2010-02-17,37.27,38.09,36.58,36.81,1953673,0
2010-02-18,36.66,38,36.51,37.91,861686,0
2010-02-19,37.65,38.04,36.68,37.62,906538,0
2010-02-22,37.74,38.39,37.21,37.28,813583,0
2010-02-23,37.09,37.1,35,35.16,1763324,0
2010-02-24,35.16,35.61,34.26,34.8,1361101,0
2010-02-25,34.23,34.31,32.52,33.7,3112189,0
2010-02-26,33.75,34.15,33.33,34.1,1349998,0
2010-03-01,34.28,35.76,34.28,35.5,1359042,0
2010-03-02,35.9,36.49,35.35,35.83,1409523,0
2010-03-03,36,36.37,34.91,35.53,988792,0
2010-03-04,35.46,35.79,34.5,35.75,1622981,0
2010-03-05,35.98,36.37,35.53,35.73,1239636,0
2010-03-08,35.73,36.1,34.76,35.4,1043205,0
2010-03-09,35.34,36.88,35.21,36.25,1735457,0
2010-03-10,36.46,38.17,36.46,38,3119879,0
2010-03-11,39.15,40.17,38.81,39.89,4226164,0
2010-03-12,40.35,40.88,39.32,39.78,2257753,0
2010-03-15,39.58,40.19,38.44,39.12,1429691,0
2010-03-16,39.19,39.82,38.72,39.8,957244,0
2010-03-17,39.99,41.28,39.99,40.44,1419881,0
2010-03-18,40.44,40.5,39.14,39.62,1102716,0
2010-03-19,39.77,39.77,37.56,39.01,2075290,0
2010-03-22,38.72,40.06,38.22,39.88,1188246,0
2010-03-23,39.99,43.54,39.95,43.36,3028244,0
2010-03-24,42.76,43.67,42.7,43.5,2962322,0
2010-03-25,43.93,45,43.54,43.72,2691156,0
2010-03-26,44.03,44.42,42,43.08,1909191,0
2010-03-29,43.26,44.4,42.94,43.2,1453340,0
2010-03-30,43.44,44.4,42.07,43.63,1713000,0
2010-03-31,43.53,44.55,43.12,43.48,1336491,0
2010-04-01,43.91,44.7,42.77,43.38,804945,0
2010-04-05,43.83,46.52,43.8,46.47,2081382,0
2010-04-06,46.33,47.9,45.92,47.5,2352766,0
2010-04-07,47.41,47.61,46.03,46.33,1696833,0
2010-04-08,45.87,46.84,44.56,46.6,1744153,0
2010-04-09,47.02,47.19,45.71,46.69,953543,0
2010-04-12,46.95,47.1,46.28,46.76,957203,0
2010-04-13,47.18,47.66,46,46.12,1873346,0
2010-04-14,46.71,49.85,46.66,49.81,2188628,0
2010-04-15,49.68,50.32,48.95,49.25,1407879,0
2010-04-16,48.96,49.18,46.74,47.94,1505069,0
2010-04-19,47.81,49.75,45.82,47.29,1696873,0
2010-04-20,48.27,49.49,47.8,48.98,1074617,0
2010-04-21,48.58,49.48,47.28,48.7,1409432,0
2010-04-22,48.13,51.16,47.63,51.16,1383255,0
2010-04-23,51.21,51.77,50.44,51.61,1904269,0
2010-04-26,52,53.14,50.9,51.05,2371649,0
2010-04-27,53.49,54.5,49.76,51.14,4449056,0
2010-04-28,51,51.08,48.39,49.21,2482731,0
2010-04-29,49.95,49.99,45.85,47.44,4024149,0
2010-04-30,47.63,47.68,43.65,43.99,3944801,0
2010-05-03,45.54,49.12,45.15,48.99,3564237,0
2010-05-04,47.85,48.1,44.92,45.91,2880120,0
2010-05-05,44.73,47.1,44.08,46.47,2357223,0
2010-05-06,46.08,47.34,41.84,44.56,2597553,0
2010-05-07,45.37,45.9,42.34,42.78,2284031,0
2010-05-10,46.7,47.35,45.6,47.3,1755090,0
2010-05-11,46.45,49.12,45.69,46.76,1725334,0
2010-05-12,47.08,48.95,47.08,48.6,1710837,0
2010-05-13,48.85,49.2,46.52,46.92,1356195,0
2010-05-14,46.27,46.41,43.72,44.8,2144244,0
2010-05-17,44.75,45.74,42.44,45.5,1882310,0
2010-05-18,46.33,46.66,40.05,40.4,4639584,0
2010-05-19,40.04,41.44,38.82,41.13,3590582,0
2010-05-20,39.61,40.81,38.96,39.19,2589511,0
2010-05-21,38.5,41.81,37.92,41.47,2136502,0
2010-05-24,41.03,41.82,38.88,38.9,2218961,0
2010-05-25,36.49,36.57,34.25,35.9,6037281,0
2010-05-26,37.51,37.87,35.39,35.48,3570961,0
2010-05-27,36.99,39.59,36.51,39.59,3050760,0
2010-05-28,39.33,39.43,37.66,38.17,1873210,0
2010-06-01,37.8,39.84,37.34,37.47,2726741,0
2010-06-02,37.96,39.03,37.38,39.03,1423588,0
2010-06-03,39.36,39.7,38.24,39.69,1670293,0
2010-06-04,37.92,38.5,35.36,35.73,2143794,0
2010-06-07,35.75,36.26,31.45,31.79,4018899,0
2010-06-08,31.85,32.19,29.54,31.86,4395808,0
2010-06-09,32.22,33.93,31.98,32.31,2296524,0
2010-06-10,33.24,34.38,33,34.13,1634535,0
2010-06-11,33.5,35.58,33.31,35.21,1471474,0
2010-06-14,36.15,38.39,36.15,36.52,2697388,0
2010-06-15,36.83,38.8,36.76,38.46,2236629,0
2010-06-16,37.91,38.6,37.11,37.55,1622266,0
2010-06-17,37.61,38.83,36.83,38.56,1477685,0
2010-06-18,39.39,42.19,39.3,41.98,4149049,0
2010-06-21,42.6,43.39,40.18,40.8,2638832,0
2010-06-22,40.85,41.65,39.23,39.46,1828279,0
2010-06-23,39.32,40.77,38.69,39.9,1353061,0
2010-06-24,39.62,39.79,37.52,38.04,1460034,0
2010-06-25,38.05,39.65,37.29,38.82,2626415,0
2010-06-28,38.68,39.96,38.02,38.67,1013414,0
2010-06-29,37.33,37.54,34.68,35.11,2366891,0
2010-06-30,35.39,36.37,34.13,34.28,1058493,0
2010-07-01,34.32,35,32.79,34.7,1519585,0
2010-07-02,34.98,35.47,33.57,34.38,1033798,0
2010-07-06,35.45,35.78,33.81,34.02,1605381,0
2010-07-07,34.05,37.77,34.05,37.59,1633368,0
2010-07-08,38.82,39.46,37.33,39.15,2565139,0
2010-07-09,39.01,40.78,38.75,40.57,1255326,0
2010-07-12,40.49,41.57,39.71,40.3,1101994,0
2010-07-13,41.29,42,40.68,41.89,1547040,0
2010-07-14,42.19,42.86,40.92,41.16,1214968,0
2010-07-15,40.42,40.69,37.54,38.46,3161053,0
2010-07-16,37.97,38.23,36.52,36.69,1232149,0
2010-07-19,38.22,39.73,37.29,38.96,2317761,0
2010-07-20,37.83,39.99,36.89,39.85,1429180,0
2010-07-21,40,40.64,38.54,38.98,1332832,0
2010-07-22,39.82,41.95,39.54,40.8,1422664,0
2010-07-23,41.05,42.81,40.57,42.73,1818330,0
2010-07-26,43.44,44.74,42.54,44.69,3034976,0
2010-07-27,47.22,47.73,42.6,43.43,6414667,0
2010-07-28,43.47,44.13,42.51,43.25,1923709,0
2010-07-29,43.66,44.71,41.64,43.06,2003751,0
2010-07-30,42.05,44.53,41.51,43.3,1933256,0
2010-08-02,44.48,45.23,44.02,45.1,1686140,0
2010-08-03,45.34,45.47,43.64,45.11,1419675,0
2010-08-04,45.43,45.94,44.48,45.52,1792990,0
2010-08-05,42.56,42.7,39.5,39.61,6434305,0
2010-08-06,39.41,40.85,38.88,39.91,2953740,0
2010-08-09,39.09,39.26,36.17,37.17,5163555,0
2010-08-10,36.56,37.93,36.1,37.06,3519349,0
2010-08-11,35.61,35.7,31.64,32.12,9132264,0
2010-08-12,31.74,32.54,30.88,31.65,5118571,0
2010-08-13,33.95,33.98,31.23,31.29,4949183,0
2010-08-16,31.66,33.2,30.92,32.28,3739900,0
2010-08-17,32.97,33.81,32.84,33.12,3425387,0
2010-08-18,33.27,33.85,32.55,32.84,2289033,0
2010-08-19,32.72,33.4,32.51,32.6,2019709,0
2010-08-20,32.3,33.04,32.27,32.63,1648850,0
2010-08-23,32.76,32.84,31,31.11,2005288,0
2010-08-24,30.86,31.73,30.25,31.02,3226143,0
2010-08-25,31.95,33.09,31.43,32.3,5570156,0
2010-08-26,32.92,33.97,32.12,32.23,2736990,0
2010-08-27,32.87,34.72,32.12,34.35,2973261,0
2010-08-30,34.26,35.32,33.89,34.06,2077080,0
2010-08-31,33.87,34.5,32.83,33.23,1928772,0
2010-09-01,34.34,34.81,33.85,34.37,2103561,0
2010-09-02,34.39,36.31,34.35,36.2,2384599,0
2010-09-03,36.91,37.36,35.52,36.55,2381962,0
2010-09-07,36.37,36.74,35.87,36.47,1596551,0
2010-09-08,35.96,36.29,33.02,33.44,4877711,0
2010-09-09,34.06,34.33,33.03,33.82,2035299,0
2010-09-10,33.92,34,32.83,33.37,1393854,0
2010-09-13,34.01,34.34,33.54,33.98,1394583,0
2010-09-14,34.51,36.6,33.88,35.47,2600134,0
2010-09-15,35.14,36.25,34.85,36.09,1638440,0
2010-09-16,35.72,35.83,33.61,34.85,3107394,0
2010-09-17,35.03,35.7,34.37,35.36,1974235,0
2010-09-20,35.36,36.72,35.24,36.48,1540722,0
2010-09-21,36.35,36.52,35.08,35.32,1598139,0
2010-09-22,35.33,35.9,34.22,35.02,1132462,0
2010-09-23,34.76,36.02,34.25,34.92,1624354,0
2010-09-24,35.81,36.75,35.7,36.35,1193347,0
2010-09-27,36.3,36.3,35.08,35.52,1625303,0
2010-09-28,35.82,37.39,35,36.84,1904086,0
2010-09-29,36.53,37.71,35.9,36,2800267,0
2010-09-30,36.2,36.24,34.49,34.87,1992339,0
2010-10-01,35.47,35.59,33.81,34.23,1730021,0
2010-10-04,34.03,34.14,32.89,33.71,1947677,0
2010-10-05,34.09,36.27,34.08,36.25,2651172,0
2010-10-06,36.08,36.33,35,35.33,1485292,0
2010-10-07,35.6,35.77,35.06,35.5,1313043,0
2010-10-08,35.22,36.54,34.62,36.51,1813245,0
2010-10-11,36.25,37.75,36.09,37.06,3143472,0
2010-10-12,36.95,37.44,36.54,37.03,1241474,0
2010-10-13,38.45,41.74,38.41,41.03,4824177,0
2010-10-14,40.41,42.3,40.25,40.85,2415182,0
2010-10-15,41.51,41.75,39.61,40.43,1608802,0
2010-10-18,40.71,40.71,38.58,39.06,1787995,0
2010-10-19,38.5,39.56,36.86,37.21,2855814,0
2010-10-20,36,38.81,35.27,38.64,2987445,0
2010-10-21,39.19,39.87,37.51,38.26,1405898,0
2010-10-22,38.3,39.91,37.92,39.08,1455147,0
2010-10-25,39.74,40.41,38.75,39.94,3823027,0
2010-10-26,37.4,39.7,37.21,37.71,4924334,0
2010-10-27,37.37,39.14,37.37,38.98,1994405,0
2010-10-28,38.63,39.49,38.27,38.82,1433877,0
2010-10-29,38.36,41.85,38.36,41.5,2845758,0
2010-11-01,41.51,41.6,40.02,40.11,1758636,0
2010-11-02,40.7,42.55,40.48,41.93,1932777,0
2010-11-03,42,42.45,41.2,42.43,1192167,0
2010-11-04,42.87,44.35,42.81,44.09,2757388,0
2010-11-05,44.03,44.5,43.51,44,1372933,0
2010-11-08,44.51,46.24,44.32,45.73,2317940,0
2010-11-09,46.25,46.25,44.34,44.63,1335657,0
2010-11-10,45.21,45.21,43.22,43.83,1493675,0
2010-11-11,42.8,44.34,41.88,43.8,1029066,0
2010-11-12,43.39,43.65,42.01,42.12,1094983,0
2010-11-15,42.88,43.69,42.24,42.48,1086824,0
2010-11-16,42.54,43.42,40.84,41.62,1349802,0
2010-11-17,41.84,42.97,41.16,41.72,1119353,0
2010-11-18,42.69,43.65,42.49,43.11,1189560,0
2010-11-19,43.17,43.32,42.11,42.45,1497607,0
2010-11-22,42.86,43.72,42.51,43.64,1188706,0
2010-11-23,42.65,42.86,41.68,42.14,1510665,0
2010-11-24,42.65,44.88,42.53,44.84,1962539,0
2010-11-26,44.92,45.25,43.91,44.09,1061145,0
2010-11-29,43.92,45.85,43.48,45.7,2303679,0
2010-11-30,44.79,44.96,43.91,43.98,1902614,0
2010-12-01,44.77,45.64,43.84,44.95,1775848,0
2010-12-02,45,45.75,44.88,45.07,1232312,0
2010-12-03,44.72,47.68,44.58,46.65,2525105,0
2010-12-06,46.68,47.62,46.2,47.14,1268980,0
2010-12-07,47.96,47.98,46.43,46.69,1128892,0
2010-12-08,47.7,48.79,45.54,45.94,2986241,0
2010-12-09,46.55,46.55,45.61,46.32,1097159,0
2010-12-10,46.53,48.69,46.11,48.43,2577164,0
2010-12-13,49.29,50.95,48.95,49.97,3464824,0
2010-12-14,47,48.16,41.45,42.19,9510984,0
2010-12-15,43.19,44.42,42.4,42.78,3835652,0
2010-12-16,43.42,44.2,39.54,40.08,7028048,0
2010-12-17,41.47,41.5,40.28,40.51,2822585,0
2010-12-20,41.23,42.1,40.1,41.76,2620725,0
2010-12-21,41.39,41.55,40.03,40.36,3035228,0
2010-12-22,40.35,41.79,40,41.51,2252650,0
2010-12-23,42.57,44.24,42.4,43.24,3154083,0
2010-12-27,43.23,43.57,42.13,43.25,1111962,0
2010-12-28,43.53,43.75,42.35,43.59,1147691,0
2010-12-29,43.6,44,42.92,43.11,917226,0
2010-12-30,43.2,43.65,42.9,43.27,910142,0
2010-12-31,43.02,43.5,42.6,42.96,758054,0
2011-01-03,43.68,44.9,43.39,43.66,1813672,0
2011-01-04,44.92,45.81,43.68,44.14,2494951,0
2011-01-05,43.95,44.95,43.51,44.56,1333441,0
2011-01-06,45.44,46.82,45.2,45.95,2081541,0
2011-01-07,46.22,47.2,45.29,46.25,1904061,0
2011-01-10,46.84,47.41,46.04,47.05,1414271,0
2011-01-11,48,48.47,47.51,48.04,1470273,0
2011-01-12,48.44,49.7,47.83,49.67,1900118,0
2011-01-13,47.59,48.46,46.6,47.57,2517762,0
2011-01-14,47.08,47.98,46.7,47.93,1605480,0
2011-01-18,48.11,49.34,47.68,49.16,2374113,0
2011-01-19,46.68,47.44,45.36,46.16,4157165,0
2011-01-20,45.65,46.98,44.76,45.97,1703240,0
2011-01-21,46.7,46.86,44.48,44.51,1146841,0
2011-01-24,42.82,45.27,42.69,45.13,1789791,0
2011-01-25,45.36,45.49,43.81,44.71,1013990,0
2011-01-26,45.61,46.4,45.01,45.67,1653263,0
2011-01-27,46.35,46.35,44.1,44.75,1291854,0
2011-01-28,45.04,45.08,42.5,43.24,1457893,0
2011-01-31,43.02,43.71,43,43.26,1189172,0
2011-02-01,43.68,44,42.67,42.82,1743774,0
2011-02-02,43.28,44.81,42.86,43.74,1167051,0
2011-02-03,44.1,44.35,43.44,44.06,682544,0
2011-02-04,44,44.95,43.6,44.57,713189,0
2011-02-07,45.46,46.26,44.82,45.14,2305451,0
2011-02-08,45.28,48.28,45.28,47.69,4827578,0
2011-02-09,47.24,48.16,46.95,47.37,1473301,0
2011-02-10,46.39,49.89,46.31,49.49,2089335,0
2011-02-11,49.75,52.49,48.25,52.47,3058726,0
2011-02-14,52.18,53.31,51.6,52.02,2153282,0
2011-02-15,52,52.6,49.69,50,1860043,0
2011-02-16,50.92,51.72,50.39,51.31,1200066,0
2011-02-18,51.67,51.91,48.84,49.12,1895509,0
2011-02-22,48.28,49.1,46.94,47.04,1973586,0
2011-02-23,47.49,47.68,44.59,45.92,1776960,0
2011-02-24,46.45,48.49,46.1,48.3,1370487,0
2011-02-25,48.64,48.73,47.43,48.4,1233911,0
2011-02-28,48.86,48.98,47.45,47.58,1197304,0
2011-03-01,48.41,49,45.85,46.46,1303811,0
2011-03-02,46.24,48.64,46.21,46.96,900553,0
2011-03-03,47.96,48.4,47.29,47.64,801262,0
2011-03-04,48.39,48.39,46.3,47.04,778893,0
2011-03-07,48.05,48.48,46.95,47.82,1522245,0
2011-03-08,47.65,49.55,46.8,48.52,1293862,0
2011-03-09,48.52,50,47.5,48.2,1514823,0
2011-03-10,47.7,47.88,46.26,47.32,1554967,0
2011-03-11,46.99,47.74,46.33,47.12,676028,0
2011-03-14,46.34,48.49,46.27,47.48,827999,0
2011-03-15,45.15,48.64,45,48.02,1124402,0
2011-03-16,48.76,49.89,47.25,47.42,1398736,0
2011-03-17,48.99,49.75,48.65,48.8,938181,0
2011-03-18,49.2,49.49,47.86,48.06,1101221,0
2011-03-21,48.9,51,48.53,50.84,1646960,0
2011-03-22,50.42,51,48.45,49.33,1098970,0
2011-03-23,46.6,49.1,46.52,48.8,1562403,0
2011-03-24,49.24,50.16,48.95,50.01,1066074,0
2011-03-25,50.25,51.49,49.79,50.41,973746,0
2011-03-28,50.9,51.23,49.61,49.72,667013,0
2011-03-29,49.45,50.36,48.88,50.24,585803,0
2011-03-30,50.48,51.97,50.43,51.27,920494,0
2011-03-31,51.32,51.58,50.35,50.84,644688,0
2011-04-01,51.11,51.11,49.2,49.57,1102729,0
2011-04-04,49.67,50.6,49.09,49.69,996041,0
2011-04-05,49.32,50.68,49.2,49.7,1043530,0
2011-04-06,50.51,50.65,48.51,49.4,848952,0
2011-04-07,49.42,50.16,48.55,49.66,941609,0
2011-04-08,49.82,50.66,48.7,49.23,736379,0
2011-04-11,49.16,49.83,48.39,48.64,866940,0
2011-04-12,48.32,48.5,46.35,46.47,1257167,0
2011-04-13,46.9,47.35,46.22,46.7,1300900,0
2011-04-14,46.41,47.72,46.07,47.48,1035242,0
2011-04-15,47.54,48.08,47.16,47.5,1119943,0
2011-04-18,47.5,47.76,46.25,46.81,1181538,0
2011-04-19,46.86,46.99,45.38,46.51,1453782,0
2011-04-20,46.99,48.75,46.95,48.7,1155088,0
2011-04-21,48.14,50,48.14,48.9,808397,0
2011-04-25,47.81,48.72,47.16,47.97,1925604,0
2011-04-26,49.52,50.24,48.27,50.02,2560516,0
2011-04-27,50.26,51,49.64,50.32,1421247,0
2011-04-28,50.91,50.94,49.19,50.35,1398639,0
2011-04-29,50.6,51.39,49.95,51.13,778267,0
2011-05-02,51.5,52.26,51.03,51.57,1248392,0
2011-05-03,51.18,52.49,49.63,50.61,1258460,0
2011-05-04,51.01,51.34,48.17,49.96,1592051,0
2011-05-05,49.48,50.67,49.05,49.66,926346,0
2011-05-06,50.71,51.48,50.06,51,1173401,0
2011-05-09,51.2,51.37,49.57,50.93,997512,0
2011-05-10,51.47,52.86,50.92,51.8,1275778,0
2011-05-11,51.72,52.28,50.27,50.62,1023723,0
2011-05-12,50.84,52.44,50.13,52.11,882827,0
2011-05-13,52.13,52.91,50.99,51.62,825949,0
2011-05-16,51.36,54.14,50.92,52.46,1714600,0
2011-05-17,52.21,53.61,51.52,51.64,1409052,0
2011-05-18,51.83,55.78,51.83,55.19,2498859,0
2011-05-19,55.25,56.05,54.69,55.11,1619081,0
2011-05-20,55.02,55.26,54.53,54.79,1103837,0
2011-05-23,53.67,55,53.5,54.21,1036566,0
2011-05-24,54.69,55,53.39,53.47,928232,0
2011-05-25,53.5,55.13,53.12,54.72,1054409,0
2011-05-26,54.13,54.65,53.55,54.18,835755,0
2011-05-27,54.7,56.19,54.62,55.07,1205953,0
2011-05-31,55.23,57.67,55.2,57.59,1322027,0
2011-06-01,57.09,57.39,54.83,55.03,1563392,0
2011-06-02,54.98,56.29,54.37,55.88,758421,0
2011-06-03,54.21,54.65,53.01,53.41,1046534,0
2011-06-06,53.91,53.91,52.95,53,572320,0
2011-06-07,53.55,53.64,52.72,52.76,497936,0
2011-06-08,52.62,52.75,50.95,51.7,870672,0
2011-06-09,52.16,52.5,51.62,51.92,426956,0
2011-06-10,51.87,52.86,51.03,52.68,942547,0
2011-06-13,52.71,53.45,50.97,51.03,1062255,0
2011-06-14,51.81,52.17,51.33,51.82,1068604,0
2011-06-15,51.52,52.36,51.45,51.61,1129414,0
2011-06-16,51.51,52.31,50.94,51.97,1331645,0
2011-06-17,52.5,52.9,50,50.28,1611719,0
2011-06-20,50,50.25,48.72,49,1124378,0
2011-06-21,49.9,51.14,49.5,50.74,1190301,0
2011-06-22,50.66,50.99,48.77,48.79,1141305,0
2011-06-23,48.04,48.16,46.54,48.04,2379116,0
2011-06-24,47.92,48.22,46.67,47.01,1512788,0
2011-06-27,45.83,47.19,45.51,46.79,1779920,0
2011-06-28,47.42,48.34,47,47.6,1533952,0
2011-06-29,47.99,47.99,46.36,47.05,1102229,0
2011-06-30,47.31,49.3,47.25,48.41,1322582,0
2011-07-01,48.4,49.78,47.77,48.59,1068200,0
2011-07-05,48,48.25,46.43,47.21,1893744,0
2011-07-06,46.53,47.02,43.25,43.79,4348823,0
2011-07-07,44.27,45.55,44.05,44.98,2954852,0
2011-07-08,44.03,44.94,42.74,44.84,1917013,0
2011-07-11,43.73,44.8,42.67,42.87,1419141,0
2011-07-12,42.74,43.89,41.88,42.88,1918885,0
2011-07-13,43.01,43.43,42.07,42.81,1959854,0
2011-07-14,43.07,43.78,40.63,40.87,2199729,0
2011-07-15,41.01,41.38,40.5,41.29,1414189,0
2011-07-18,40.55,41.29,39.29,40.05,1454688,0
2011-07-19,40.41,41.62,40.4,41.59,1653646,0
2011-07-20,40.75,41.19,39.69,40.06,2230499,0
2011-07-21,39.96,41.15,39.7,40.74,2047155,0
2011-07-22,40.35,42.25,39.7,41.17,1480004,0
2011-07-25,40.85,41.56,40.47,40.68,1119040,0
2011-07-26,40.79,43,40.79,41.9,2040361,0
2011-07-27,41.6,41.63,39.7,39.95,1968802,0
2011-07-28,40,41.38,39.5,40.94,2520434,0
2011-07-29,38.58,39.94,38.5,39.79,3744707,0
2011-08-01,40.07,40.41,38.7,39.05,2206498,0
2011-08-02,38.52,39.63,35.93,36.15,4511424,0
2011-08-03,36.32,37.37,35.73,36.43,2425728,0
2011-08-04,36.01,36.01,34.61,34.99,3119802,0
2011-08-05,35.39,36.19,34.02,35.39,2626611,0
2011-08-08,33.75,35.57,32.75,33.21,3196541,0
2011-08-09,33.99,35.58,33.64,35.58,2369417,0
2011-08-10,35.03,36.92,34.13,35.64,2580898,0
2011-08-11,35.99,37.63,35.6,37.09,1558853,0
2011-08-12,37.62,37.8,36.14,36.47,917602,0
2011-08-15,36.99,37.92,36.75,37.5,943609,0
2011-08-16,37.18,37.33,35.02,35.55,1471492,0
2011-08-17,34.99,35.01,33.75,34.51,2865453,0
2011-08-18,33.05,34.14,32.65,33.57,2206261,0
2011-08-19,33.2,34.94,32.78,34.46,2151297,0
2011-08-22,35.08,35.49,33.47,34.21,1433265,0
2011-08-23,34.3,37.47,34.18,36.44,1613649,0
2011-08-24,36.49,36.95,34.9,35.66,1286602,0
2011-08-25,35.54,36.38,34.47,34.56,696644,0
2011-08-26,34.12,35.75,33.74,35.46,655219,0
2011-08-29,36.11,37.36,35.69,37.31,598518,0
2011-08-30,37.01,37.65,36.37,36.78,880697,0
2011-08-31,37.5,37.5,36.08,36.36,765679,0
2011-09-01,36.23,36.44,34.33,34.66,1367257,0
2011-09-02,33.51,34.59,32.72,33,1159606,0
2011-09-06,32.14,32.65,31.67,32.54,1275555,0
2011-09-07,33.2,34.28,32.9,33.81,1052199,0
2011-09-08,33.64,34.41,32.6,32.82,1023186,0
2011-09-09,32.44,32.69,30.8,31.43,2222145,0
2011-09-12,30.78,32.84,30.72,32.69,1229386,0
2011-09-13,32.78,33.51,32.5,33.06,1015484,0
2011-09-14,33.53,33.83,32.92,33.23,903279,0
2011-09-15,31,33.2,28.84,31.81,4869972,0
2011-09-16,31.05,31.47,30.38,30.49,1752379,0
2011-09-19,29.81,30.33,29.14,29.67,1622801,0
2011-09-20,29.81,30.21,28.03,28.12,1562959,0
2011-09-21,28.28,28.86,26.99,27,1072444,0
2011-09-22,26.02,27.88,26,27.53,2550846,0
2011-09-23,27.14,28.88,27.06,28.69,1865604,0
2011-09-26,28.61,28.81,27.08,28.55,1638692,0
2011-09-27,29.31,30.86,29.01,29.58,1998350,0
2011-09-28,29.77,30.1,26.84,26.94,1866037,0
2011-09-29,27.15,27.99,26.22,27.17,1587932,0
2011-09-30,26.51,26.74,24.39,24.4,2689645,0
2011-10-03,24.37,25.09,23.49,24.01,3066651,0
2011-10-04,23.66,25.93,23.06,25.9,2575495,0
2011-10-05,25.78,27.5,25.2,26.97,1994362,0
2011-10-06,26.71,27.13,26.11,26.76,1678432,0
2011-10-07,26.92,28.22,26.25,26.91,1152309,0
2011-10-10,27.3,27.78,26.6,27.42,930754,0
2011-10-11,26.35,27.33,26,26.68,1550935,0
2011-10-12,27.15,27.73,26.62,27.03,1381666,0
2011-10-13,26.91,28.01,26.54,27.73,876101,0
2011-10-14,28.24,28.54,27.1,27.79,918035,0
2011-10-17,26.6,26.61,24.47,24.61,2351681,0
2011-10-18,24.81,25.66,24.15,25.42,1328648,0
2011-10-19,25.57,26.16,25.23,25.38,1549926,0
2011-10-20,25.51,26.08,25.06,26.04,1462852,0
2011-10-21,26.15,26.7,24.8,25.44,1501504,0
2011-10-24,25.2,27.94,25.2,27.05,2489291,0
2011-10-25,25.52,26.95,25.51,25.66,2880971,0
2011-10-26,26.03,26.29,24.12,25.47,2313810,0
2011-10-27,26.58,29.16,26.43,28.42,2388001,0
2011-10-28,28.32,28.51,27.83,28.13,964809,0
2011-10-31,28,28,26.52,26.69,1532926,0
2011-11-01,25.86,26.43,25.13,25.26,1690973,0
2011-11-02,25.33,25.71,24.72,25.4,1246720,0
2011-11-03,26.28,26.77,25.51,26.51,1983048,0
2011-11-04,26.75,31.69,26.75,29.2,7000542,0
2011-11-07,29.06,29.77,28.25,28.65,1796634,0
2011-11-08,28.99,29.46,27.8,28.67,1410303,0
2011-11-09,27.74,28,26.94,27.02,1875613,0
2011-11-10,27.34,28.06,26.55,27.41,1427860,0
2011-11-11,27.82,29.27,27.6,28.74,1448093,0
2011-11-14,28.51,28.62,26.95,27.07,1109044,0
2011-11-15,26.8,27.12,25.54,26.34,2014957,0
2011-11-16,25.92,26.21,25.1,25.25,2009455,0
2011-11-17,25.13,25.56,23.87,24.28,1732764,0
2011-11-18,24.45,25.19,24.09,24.37,1646730,0
2011-11-21,24.29,24.34,23.05,23.75,1223727,0
2011-11-22,23.85,24.15,23.23,23.3,956657,0
2011-11-23,23.15,23.45,22.49,22.66,936848,0
2011-11-25,22.82,23.15,21.99,22.04,542109,0
2011-11-28,23.47,24.28,23.1,23.51,1740280,0
2011-11-29,23.67,23.67,22.91,23.13,876510,0
2011-11-30,24.23,25.05,24.08,24.89,1682788,0
2011-12-01,24.76,25.4,24.61,25.14,1640714,0
2011-12-02,25.78,26.02,25.21,25.53,1122440,0
2011-12-05,26.07,26.4,25.63,26.24,912643,0
2011-12-06,26.21,26.29,25.23,25.59,677810,0
2011-12-07,25.12,25.94,24.82,25.6,531837,0
2011-12-08,25.36,25.49,23.06,23.17,1611378,0
2011-12-09,23.2,23.94,22.76,23.74,1155141,0
2011-12-12,23.5,23.5,22.52,23.08,1192388,0
2011-12-13,23.23,23.42,22.09,22.22,1091350,0
2011-12-14,22,22.45,21.66,22.13,1763964,0
2011-12-15,22.52,22.89,22,22.23,1229869,0
2011-12-16,22.83,23.51,22.05,22.29,1357170,0
2011-12-19,22.36,22.46,21.57,21.68,1183895,0
2011-12-20,22.08,22.8,21.83,22.27,1190093,0
2011-12-21,22.23,22.23,20.82,21.34,1779011,0
2011-12-22,21.51,21.94,20.35,21.47,2154335,0
2011-12-23,21.56,21.71,20.95,21.32,893006,0
2011-12-27,21.02,21.52,20.75,21.31,994478,0
2011-12-28,21.32,21.5,20.74,20.84,825652,0
2011-12-29,20.78,21.42,20.76,20.98,1028801,0
2011-12-30,20.89,21.19,20.57,20.8,1349836,0
2012-01-03,21.5,22.08,21.25,21.46,1553084,0
2012-01-04,21.46,21.62,21.12,21.52,681008,0
2012-01-05,21.55,23.24,21.5,22.88,1844757,0
2012-01-06,22.97,23.07,22.21,22.7,1742076,0
2012-01-09,22.73,23.57,22.7,22.88,1345551,0
2012-01-10,23.29,23.31,22.5,22.63,1083541,0
2012-01-11,22.5,23.55,22.34,23.48,1389309,0
2012-01-12,23.56,23.75,22.63,23.58,1044568,0
2012-01-13,23.17,23.53,22.6,22.84,868377,0
2012-01-17,22.9,23.54,22.63,23.11,945176,0
2012-01-18,23,24.45,22.93,24.44,1404995,0
2012-01-19,24.49,26.2,24.28,25.48,2425336,0
2012-01-20,25.66,26.57,25.33,26.35,1522382,0
2012-01-23,26.41,26.45,24.98,25.13,1099585,0
2012-01-24,24.23,24.8,23.96,24.44,1527842,0
2012-01-25,24.86,24.86,24,24.31,900573,0
2012-01-26,24.72,24.9,23.74,24.07,993729,0
2012-01-27,23.97,24.52,23.75,24.37,897573,0
2012-01-30,23.96,24.7,23.7,24.25,931533,0
2012-01-31,24.5,24.83,24,24.41,826332,0
2012-02-01,24.59,25.83,24.44,25.41,1391254,0
2012-02-02,25.61,26.36,25.51,25.83,1253943,0
2012-02-03,26.36,27.31,26.17,27.17,2102761,0
2012-02-06,27.24,27.47,26.46,27.14,2003108,0
2012-02-07,27.15,28.68,26.48,27.36,2930767,0
2012-02-08,27.48,28.04,27.12,27.57,1061379,0
2012-02-09,27.59,28.3,27.2,28.28,1276381,0
2012-02-10,27.72,28.46,27.5,28.36,1406961,0
2012-02-13,28.58,28.96,27.62,28.09,1047485,0
2012-02-14,27.95,28.19,27.24,27.61,1160905,0
2012-02-15,28.3,28.94,27.52,27.64,1487022,0
2012-02-16,27.57,28.4,27.46,28.35,488450,0
2012-02-17,28.65,29.9,28.5,29.42,1415401,0
2012-02-21,29.6,29.98,28.73,28.89,834155,0
2012-02-22,29.19,29.53,28.35,28.49,753041,0
2012-02-23,28.47,29.4,28.15,29.38,728261,0
2012-02-24,29.49,29.54,28.71,28.83,655872,0
2012-02-27,28.44,28.44,27.66,27.99,866012,0
2012-02-28,27.9,28.25,27.56,27.91,951191,0
2012-02-29,27.94,28.08,27.01,27.04,1056603,0
2012-03-01,26.8,29.03,26.64,28.57,1191822,0
2012-03-02,28.51,29.23,27.98,28.02,586343,0
2012-03-05,27.89,27.95,27.45,27.69,572305,0
2012-03-06,27.23,27.36,26.28,26.45,1339137,0
2012-03-07,26.64,27.56,26.5,27.36,500072,0
2012-03-08,27.63,28.49,27.19,28.49,799135,0
2012-03-09,28.41,29.88,28.41,29.81,759581,0
2012-03-12,29.82,29.89,28.99,29.45,781143,0
2012-03-13,29.58,30.33,29.58,30.05,823962,0
2012-03-14,30.24,30.5,29.75,29.98,822872,0
2012-03-15,32.01,33.71,31.64,33.4,3025395,0
2012-03-16,33.23,33.7,32.8,32.93,1180158,0
2012-03-19,32.71,33.02,32.08,32.6,953973,0
2012-03-20,31.43,31.57,30,31.03,2313830,0
2012-03-21,31,31.22,30.43,30.5,987235,0
2012-03-22,30.36,30.83,29.14,29.42,1070780,0
2012-03-23,29.85,30.45,29.29,30.35,1132504,0
2012-03-26,30.61,30.99,29.85,30.75,892122,0
2012-03-27,30.84,31.05,29.72,29.83,903631,0
2012-03-28,29.85,29.94,28.32,28.65,1614121,0
2012-03-29,28.42,29.01,27.95,28.44,1310576,0
2012-03-30,28.73,29.21,28.025,28.6,957746,0
2012-04-02,28.54,29.43,28.2,29.34,1102339,0
2012-04-03,29.36,29.51,28.36,28.52,688505,0
2012-04-04,28.06,28.52,26.93,27.2,1335774,0
2012-04-05,26.98,27.42,26.65,27.19,628015,0
2012-04-09,26.63,27,26.2,26.9,1148497,0
2012-04-10,27.09,27.42,26.34,26.54,1060059,0
2012-04-11,26.77,27.25,26.65,27.14,950776,0
2012-04-12,27.24,28.61,27.18,28.05,1043777,0
2012-04-13,27.96,30.36,27.94,28.3,2015792,0
2012-04-16,28.49,29.07,27.24,27.5,1015650,0
2012-04-17,27.74,28.69,27.5,28.27,718749,0
2012-04-18,27.87,28.38,27.45,28.28,991999,0
2012-04-19,28.4,29.79,28.4,29.07,1584438,0
2012-04-20,29.62,29.69,27.66,27.73,1050317,0
2012-04-23,27.23,27.36,26.65,26.89,1027511,0
2012-04-24,26.86,27.21,26.51,26.65,709523,0
2012-04-25,27.11,27.57,26.5,26.83,1153576,0
2012-04-26,27.07,28.73,26.91,28.68,1569101,0
2012-04-27,28.75,30.49,28.55,30.35,1847731,0
2012-04-30,30.23,31.3,30,30.19,2547920,0
2012-05-01,34.22,35.2,32.81,34.82,6434330,0
2012-05-02,34.36,35.86,34.27,35.8,1984906,0
2012-05-03,35.65,35.8,34.47,34.95,978746,0
2012-05-04,34.93,35.81,34.51,35.24,1314884,0
2012-05-07,35.1,36.11,34.95,36,1031371,0
2012-05-08,36.27,37.04,35.4,36.72,2423819,0
2012-05-09,36.98,36.98,35.64,36.63,1347947,0
2012-05-10,36.8,37.11,36.29,36.96,820371,0
2012-05-11,36.49,37.87,36.4,36.97,1441400,0
2012-05-14,36.4,36.7,36.01,36.14,1253213,0
2012-05-15,36.08,37.17,35.85,36.11,1147066,0
2012-05-16,36.4,36.45,34.25,34.31,1736482,0
2012-05-17,34.48,35.7,34.3,34.49,1223918,0
2012-05-18,34.44,34.76,33.45,33.59,1067563,0
2012-05-21,33.89,34.8,33.13,34.74,547838,0
2012-05-22,34.56,34.56,33.44,33.76,552970,0
2012-05-23,33.26,34.16,32.74,34.11,981530,0
2012-05-24,34.11,34.15,32.52,33,577401,0
2012-05-25,32.88,33.48,32.62,33.31,557472,0
2012-05-29,33.98,34.44,33.29,34.42,699063,0
2012-05-30,34.69,35.11,34.15,34.77,1178211,0
2012-05-31,34.66,34.96,33.92,34.68,1022533,0
2012-06-01,33.64,34.78,33.16,33.4,1059665,0
2012-06-04,33.45,33.73,32.51,33.24,889011,0
2012-06-05,33.07,35.27,32.91,34.75,1009017,0
2012-06-06,35,35.3,34.55,34.95,847032,0
2012-06-07,35.29,35.65,33.42,33.52,744686,0
2012-06-08,33.4,34.75,32.94,34.6,645876,0
2012-06-11,35,35.08,33,33.04,476403,0
2012-06-12,33.39,33.94,32.78,33.9,473925,0
2012-06-13,33.74,34.17,32.56,32.99,806446,0
2012-06-14,32.98,33.19,32.11,32.77,423059,0
2012-06-15,32.55,33.36,32.46,33.28,591606,0
2012-06-18,32.88,33.47,32.75,33.26,454160,0
2012-06-19,33.37,34.72,33.31,34.37,693824,0
2012-06-20,34.25,34.88,34.13,34.81,505150,0
2012-06-21,34.66,34.87,33.33,33.41,562550,0
2012-06-22,33.92,34.24,33.25,34.07,1038205,0
2012-06-25,33.51,33.51,29.77,30.2,1590298,0
2012-06-26,31.59,31.79,30.64,31.41,1198017,0
2012-06-27,31.51,32.95,31.49,32.75,884504,0
2012-06-28,32.11,33.41,31.82,32.95,718895,0
2012-06-29,33.82,34.6,33.13,34.36,699406,0
2012-07-02,34.58,36.15,34.18,35.56,1034283,0
2012-07-03,35.49,36.98,35.46,36.41,505622,0
2012-07-05,36.18,37.02,35.6,36.31,454830,0
2012-07-06,35.86,35.95,35.16,35.84,426955,0
2012-07-09,35.62,35.88,35.15,35.37,505342,0
2012-07-10,35.47,35.92,34.99,35.22,483968,0
2012-07-11,35.33,35.64,34.36,34.67,368298,0
2012-07-12,34.27,34.31,33.27,34.06,468053,0
2012-07-13,34.12,34.81,33.922,34.56,290623,0
2012-07-16,34.02,34.1,32.57,32.84,780800,0
2012-07-17,33,33,31.501,32.32,751527,0
2012-07-18,32.29,33.88,32.29,33.22,731858,0
2012-07-19,33.17,33.37,32.19,32.85,771715,0
2012-07-20,32.6,33.1,32.09,32.62,659999,0
2012-07-23,31.72,32.06,30.92,31.62,456041,0
2012-07-24,31.82,32.11,31.04,31.38,681296,0
2012-07-25,31.62,32.08,30.68,30.76,783814,0
2012-07-26,31.97,35.01,31.97,33.74,1773407,0
2012-07-27,33.65,34.82,30.7,34.5,1642951,0
2012-07-30,34.36,35.1,34,34.85,1447136,0
2012-07-31,35,35.74,34.69,35.71,986520,0
2012-08-01,35.81,35.84,34.12,34.6,1048750,0
2012-08-02,34.45,35.03,33.6,33.87,1085889,0
2012-08-03,34.39,34.98,33.74,34.47,1007664,0
2012-08-06,34,36.86,34,36.46,844224,0
2012-08-07,36.7,37.5,36.21,37.1,717167,0
2012-08-08,36.72,38.11,36.19,37.89,863495,0
2012-08-09,37.8,38.35,37.8,38.11,655619,0
2012-08-10,38.04,38.16,37.35,37.77,513565,0
2012-08-13,36.32,36.47,35.09,35.81,985653,0
2012-08-14,36,36.34,34.93,35.17,597490,0
2012-08-15,34.93,36.19,34.9,35.6,826541,0
2012-08-16,35.59,36.39,35.375,36.3,535267,0
2012-08-17,36.62,36.77,35.61,36.15,689120,0
2012-08-20,35.64,36.11,33.64,33.84,1290604,0
2012-08-21,34.23,35.54,33.96,34.22,945176,0
2012-08-22,34.13,34.37,32.935,33.42,1008735,0
2012-08-23,33.32,33.5,32.74,33.2,526075,0
2012-08-24,33.15,33.73,32.83,33.02,527015,0
2012-08-27,33.25,33.62,32.55,33.45,595139,0
2012-08-28,33.45,34.73,33.07,34.68,1319147,0
2012-08-29,34.7,35.42,34.5,35.06,681503,0
2012-08-30,34.83,35.03,33.8,33.87,471726,0
2012-08-31,34.18,34.58,33.49,34.3,633439,0
2012-09-04,34.23,35.03,33.6,34.68,376474,0
2012-09-05,34.84,34.84,33.91,34.13,470550,0
2012-09-06,34.54,35.27,34.41,34.98,690556,0
2012-09-07,34.95,36.14,34.72,36,572165,0
2012-09-10,35.88,36.29,35.49,35.54,637811,0
2012-09-11,35.54,36.5,35.54,35.81,909602,0
2012-09-12,35.93,36.45,35.16,36.03,443845,0
2012-09-13,35.81,36.96,35.6,36.59,388151,0
2012-09-14,36.82,38.39,36.64,37.76,632335,0
2012-09-17,37.32,37.37,35.82,36.07,613000,0
2012-09-18,35.89,36.38,35.63,36.35,439479,0
2012-09-19,36.38,36.65,35.745,36.02,483991,0
2012-09-20,35.81,35.88,35.02,35.06,594308,0
2012-09-21,35.64,35.72,34.96,34.96,804695,0
2012-09-24,33.3,33.66,30.97,31.4,2520422,0
2012-09-25,31.76,31.95,30.49,31,1092478,0
2012-09-26,31.29,31.29,30.04,30.54,786803,0
2012-09-27,30.68,30.89,30.22,30.82,493818,0
2012-09-28,30.45,30.66,29.85,30,768497,0
2012-10-01,30.26,30.73,30,30.45,712456,0
2012-10-02,30.53,31.08,30.47,30.79,694531,0
2012-10-03,30.86,31.02,30.49,30.55,683943,0
2012-10-04,30.74,30.8,30.19,30.59,560539,0
2012-10-05,30.68,30.94,29.86,29.9,538650,0
2012-10-08,29.78,29.78,28.87,29.01,824381,0
2012-10-09,29.05,29.13,28.334,28.42,903359,0
2012-10-10,28.21,29.02,27.78,27.87,846024,0
2012-10-11,28.12,28.67,28.05,28.32,506921,0
2012-10-12,28.3,28.88,28.05,28.75,670191,0
2012-10-15,28.72,29.19,28.5,29.06,598556,0
2012-10-16,29.1,30.08,29.02,30.06,838319,0
2012-10-17,30.61,30.8,29.99,30.1,1162559,0
2012-10-18,30.14,30.33,29.99,30.01,827422,0
2012-10-19,30.06,30.28,29.39,29.49,1303451,0
2012-10-22,29.48,29.88,28.73,28.88,1094821,0
2012-10-23,27,30.99,26.83,30.9,2752822,0
2012-10-24,31.19,31.25,30,30.27,958622,0
2012-10-25,30.57,30.63,30.01,30.3,430102,0
2012-10-26,30.21,30.38,29.96,30.37,689452,0
2012-10-31,30.48,30.73,30.225,30.7,375198,0
2012-11-01,30.67,31.87,30.52,31.45,826552,0
2012-11-02,31.52,31.72,30.78,30.9,642833,0
2012-11-05,30.8,31.56,30.712,31.49,382642,0
2012-11-06,31.52,31.66,31.3,31.52,378082,0
2012-11-07,31.05,31.48,30.43,30.79,493190,0
2012-11-08,30.67,31.01,29.54,29.65,540587,0
2012-11-09,29.65,30.63,29.52,30.17,454197,0
2012-11-12,30.26,30.39,29.98,30.04,331080,0
2012-11-13,30,30.42,29.99,30,599648,0
2012-11-14,30.08,30.3,29.06,29.08,680335,0
2012-11-15,27.18,27.75,26.15,26.89,2310067,0
2012-11-16,26.99,27.78,26.88,27.49,605500,0
2012-11-19,27.82,27.96,27.47,27.67,388220,0
2012-11-20,27.6,27.76,26.97,27.11,605772,0
2012-11-21,27.41,27.45,27,27.28,312933,0
2012-11-23,27.45,27.88,27.31,27.66,132365,0
2012-11-26,27.63,27.68,26.91,27.32,655696,0
2012-11-27,27.49,27.54,26.89,27.36,1205747,0
2012-11-28,27.26,29.57,27.2,29.46,878197,0
2012-11-29,29.52,29.75,28.97,29.59,366182,0
2012-11-30,29.59,29.59,27.88,28.46,440208,0
2012-12-03,28.39,28.68,28.21,28.44,417959,0
2012-12-04,27.93,28.8,27.93,28.57,271548,0
2012-12-05,28.7,28.76,28.19,28.57,430752,0
2012-12-06,28.24,28.54,27.64,28.44,598347,0
2012-12-07,28.61,29.24,28.44,28.9,307859,0
2012-12-10,28.88,29.53,28.88,29.443,332125,0
2012-12-11,29.45,30.71,29.3,30.62,671530,0
2012-12-12,30.6,30.73,30.175,30.55,411491,0
2012-12-13,29.63,30.11,28.9,29.34,469319,0
2012-12-14,29.4,29.6,29,29.48,436154,0
2012-12-17,29.6,29.81,29,29.17,405979,0
2012-12-18,28.83,30.13,28.83,29.94,532138,0
2012-12-19,29.79,30.36,29.624,29.94,344994,0
2012-12-20,29.88,30.25,29.62,29.8,241303,0
2012-12-21,29.34,29.53,29,29.21,765005,0
2012-12-24,29.22,29.44,29,29.03,258982,0
2012-12-26,29.22,29.41,28.96,29.02,477647,0
2012-12-27,29.04,29.16,28.93,28.98,1334866,0
2012-12-28,28.71,28.888,27.81,28.03,492071,0
2012-12-31,28.15,29.61,28.03,29.49,343064,0
2013-01-02,30.42,31.2,29.85,31.17,729364,0
2013-01-03,31.38,31.4,30.365,30.785,475260,0
2013-01-04,30.97,30.97,30.35,30.38,307682,0
2013-01-07,30.07,30.52,30.05,30.34,294338,0
2013-01-08,30.46,30.83,29.93,30.79,523588,0
2013-01-09,30.82,31.36,30.78,31.35,535014,0
2013-01-10,31.4,31.72,29.76,30.12,999525,0
2013-01-11,29.92,30.51,29.84,30.39,255469,0
2013-01-14,30.19,31.35,30.16,31.26,522671,0
2013-01-15,30.31,31.16,29.98,30.06,685959,0
2013-01-16,29.9,29.94,29.06,29.1,903125,0
2013-01-17,29.33,30.53,29.16,30.34,966635,0
2013-01-18,30.29,31.34,30,30.89,696052,0
2013-01-22,31.18,32.04,30.85,31.99,653020,0
2013-01-23,32.85,33.75,32.78,33.61,1234100,0
2013-01-24,32.8,33.23,32.08,32.23,709344,0
2013-01-25,32.38,32.97,32.07,32.89,488771,0
2013-01-28,33,33.33,32.679,32.79,403530,0
2013-01-29,32.65,32.67,32.07,32.25,412278,0
2013-01-30,31.9,32.48,31.79,31.87,462712,0
2013-01-31,32.14,32.14,31.18,31.45,494109,0
2013-02-01,31.84,33.5,31.8,32.91,667838,0
2013-02-04,32.56,33.068,32.08,32.18,353452,0
2013-02-05,32.23,32.98,32.07,32.86,348736,0
2013-02-06,32.76,33.24,32.43,32.96,357362,0
2013-02-07,32.52,32.54,31.36,31.53,379340,0
2013-02-08,31.68,31.695,29.6,30.04,1384929,0
2013-02-11,29.94,30.24,29.72,30.03,659054,0
2013-02-12,30.05,30.5,29.93,30.19,435833,0
2013-02-13,30.1,30.53,29.97,30.38,280663,0
2013-02-14,30.37,30.53,30.1,30.35,383747,0
2013-02-15,30.51,30.69,30.01,30.51,424153,0
2013-02-19,29.54,30.27,29.26,29.99,834139,0
2013-02-20,29.89,31.37,29.85,30.13,829328,0
2013-02-21,29.8,30.34,29.1,29.54,584186,0
2013-02-22,29.85,30.1,29.31,29.65,408737,0
2013-02-25,29.8,29.91,28.71,28.71,480321,0
2013-02-26,29,29.735,28.51,29.58,421189,0
2013-02-27,29.45,30.38,29.39,30.2,578760,0
2013-02-28,30.47,32,30.23,31.91,1036507,0
2013-03-01,31.35,31.76,30.53,31.22,712137,0
2013-03-04,31.02,31.48,30.06,30.24,532953,0
2013-03-05,30.63,32.46,30.52,31.99,1243491,0
2013-03-06,32.19,32.7,32.19,32.63,532326,0
2013-03-07,32.53,33.24,32.46,33.13,606406,0
2013-03-08,33.49,33.49,32.48,33.31,667587,0
2013-03-11,33.06,33.96,32.49,33.86,740003,0
2013-03-12,33.87,34.69,33.37,34.48,819966,0
2013-03-13,34.11,34.81,33.99,34.71,523900,0
2013-03-14,34.76,35.73,34.72,35.49,510500,0
2013-03-15,35.49,35.92,35.25,35.83,790416,0
2013-03-18,35.18,35.2,34.46,34.54,586817,0
2013-03-19,34.85,34.93,33.64,34.15,716416,0
2013-03-20,34.45,35.03,34.37,34.82,293271,0
2013-03-21,34.63,34.76,33.83,34.5,421511,0
2013-03-22,34.9,35,34.23,34.96,329669,0
2013-03-25,36.86,40.34,36.45,37.93,4246068,0
2013-03-26,38.19,38.4,37.49,38,915300,0
2013-03-27,37.72,38.3,37.62,38.19,810137,0
2013-03-28,38.06,38.46,37.69,38.41,480710,0
2013-04-01,37.91,38.32,37.47,37.79,603266,0
2013-04-02,37.9,37.94,37.05,37.32,628023,0
2013-04-03,37.31,37.53,36.21,36.43,672765,0
2013-04-04,36.5,36.7,35.801,36.7,467135,0
2013-04-05,36.31,36.95,35.88,36.82,508501,0
2013-04-08,36.85,37.22,36.37,37.16,259616,0
2013-04-09,37.2,37.52,36.865,37.25,495993,0
2013-04-10,37.14,38.09,37.13,37.75,476828,0
2013-04-11,37.58,38.22,37.45,37.88,554620,0
2013-04-12,37.58,37.99,36.79,37.38,363267,0
2013-04-15,36.98,37.21,35.975,36.15,645172,0
2013-04-16,36.36,37.06,36.02,36.95,486863,0
2013-04-17,36.23,36.36,33.79,34.02,1307603,0
2013-04-18,33.87,34.3,32.83,33.28,854062,0
2013-04-19,33.1,33.1,31.53,32.5,1606978,0
2013-04-22,32.49,32.61,31.56,32.23,969401,0
2013-04-23,36.75,38.15,36.17,37.51,2860955,0
2013-04-24,36.92,37.7,36.05,36.32,777140,0
2013-04-25,36.5,39.09,36.46,38.14,1035923,0
2013-04-26,37.77,37.77,36.75,37.08,540470,0
2013-04-29,37.11,38.05,37.06,37.31,395527,0
2013-04-30,37.08,38.09,37.08,38.07,526635,0
2013-05-01,37.75,38.07,36.86,36.9,382058,0
2013-05-02,36.92,36.94,35.38,35.99,920345,0
2013-05-03,36.62,37.832,36.62,37.52,421076,0
2013-05-06,37.63,37.85,36.97,37.09,328703,0
2013-05-07,37.14,37.28,35.91,36.04,619304,0
2013-05-08,35.76,36.51,35.76,36.51,482647,0
2013-05-09,36.45,36.61,36.05,36.51,424518,0
2013-05-10,36.25,37.93,36.25,37.29,926637,0
2013-05-13,37.23,37.3,36.23,36.63,344358,0
2013-05-14,36.59,37.29,36.59,36.92,517353,0
2013-05-15,36.82,37.5,36.66,37.1,441817,0
2013-05-16,36.97,37.27,36.44,36.54,315942,0
2013-05-17,36.85,37.22,36.58,36.84,462957,0
2013-05-20,36.79,38,36.66,37.83,792329,0
2013-05-21,37.99,40.05,37.93,39.73,1106142,0
2013-05-22,39.93,41,39.34,39.75,1178932,0
2013-05-23,39.16,40.22,38.57,39.59,651939,0
2013-05-24,39.3,39.61,39,39.47,551832,0
2013-05-28,40.23,41.8,40.12,41.64,1410814,0
2013-05-29,41.38,43.18,41,42.48,813483,0
2013-05-30,42.83,43.14,41.87,42.6,856067,0
2013-05-31,42.12,42.61,41.88,42.39,853868,0
2013-06-03,42.05,42.58,40.86,41.54,806438,0
2013-06-04,41.35,41.96,40.45,40.56,802049,0
2013-06-05,40.6,40.68,39.665,39.77,585104,0
2013-06-06,39.8,39.99,38.78,39.61,503452,0
2013-06-07,40.01,40.33,39.61,39.99,367297,0
2013-06-10,40.1,40.4,39.85,40.24,328308,0
2013-06-11,39.58,40.21,39.096,39.44,345307,0
2013-06-12,39.78,39.81,38.84,38.98,389635,0
2013-06-13,38.8,39.44,38.61,39.36,290197,0
2013-06-14,39.04,39.04,37.74,38.1,559990,0
2013-06-17,38.69,38.69,37.31,37.55,633735,0
2013-06-18,37.76,38.27,37.31,38.25,523102,0
2013-06-19,38.36,39.75,37.77,38.25,556898,0
2013-06-20,37.51,37.71,36.07,36.6,844427,0
2013-06-21,36.72,37.02,35.6,36.59,730962,0
2013-06-24,35.99,36.14,35.225,35.58,552261,0
2013-06-25,36.17,36.17,35.44,35.7,445828,0
2013-06-26,36.03,36.3,35.31,35.44,249564,0
2013-06-27,35.72,35.88,35.35,35.68,571592,0
2013-06-28,35.28,35.84,35.01,35.41,587535,0
2013-07-01,35.78,35.99,34.99,35.24,461506,0
2013-07-02,35.1,36.12,35.033,35.53,347205,0
2013-07-03,35.34,36.37,35.12,35.92,136460,0
2013-07-05,36.5,36.5,35.8,36.32,238324,0
2013-07-08,36.42,36.57,34.12,34.43,655044,0
2013-07-09,34.57,34.97,34.07,34.57,467307,0
2013-07-10,34.43,35.26,34.43,35.21,350968,0
2013-07-11,35.78,36.25,35.26,35.7,366608,0
2013-07-12,35.62,36.25,35.62,35.87,303202,0
2013-07-15,35.87,36.17,35.56,35.7,187980,0
2013-07-16,35.85,36.1,34.99,35.398,313663,0
2013-07-17,35.54,36,35.201,35.39,351622,0
2013-07-18,35.54,35.63,34.98,35.02,398201,0
2013-07-19,34.8,35.27,34.625,34.93,565150,0
2013-07-22,34.86,35.45,34.86,35.27,520718,0
2013-07-23,35.32,35.46,34.42,34.48,312885,0
2013-07-24,34.76,35.15,33.79,33.92,349933,0
2013-07-25,33.95,34.21,33.67,34.11,431408,0
2013-07-26,33.8,34.19,33.76,34.11,763686,0
2013-07-29,34.15,35.26,33.93,35,616103,0
2013-07-30,35.09,35.21,33.99,34.53,668481,0
2013-07-31,34.56,34.9,34.17,34.76,711839,0
2013-08-01,35,35.36,34.53,34.72,290323,0
2013-08-02,34.45,34.45,33.66,34,329619,0
2013-08-05,33.9,34.19,33.71,33.85,226335,0
2013-08-06,33.79,34.01,33.41,33.65,352999,0
2013-08-07,33.63,33.75,33.05,33.33,247154,0
2013-08-08,33.53,34.09,33.34,33.83,250872,0
2013-08-09,33.9,34.11,33.42,33.86,250166,0
2013-08-12,33.63,34.28,33.63,34.12,258636,0
2013-08-13,34.2,34.36,33.98,34.18,337448,0
2013-08-14,33.41,34.37,33.06,34,422292,0
2013-08-15,33.68,34.26,33.49,34,453850,0
2013-08-16,34.02,34.53,33.51,33.58,349744,0
2013-08-19,33.44,33.66,33,33.16,340286,0
2013-08-20,33.17,33.71,33,33.32,714146,0
2013-08-21,33.24,33.85,33.2,33.26,430968,0
2013-08-22,33.43,34.34,33.43,34.3,377483,0
2013-08-23,34.36,35.13,34.14,35.03,388159,0
2013-08-26,35.19,35.57,35.02,35.1,461432,0
2013-08-27,34.64,34.79,33.761,34.25,318179,0
2013-08-28,34.22,34.99,33.95,34.8,358901,0
2013-08-29,34.84,36.26,34.84,35.25,326655,0
2013-08-30,35.43,35.43,34.53,35.12,243065,0
2013-09-03,35.75,36.47,34.75,35.01,193043,0
2013-09-04,35.17,35.85,34.79,35.85,231056,0
2013-09-05,36,36.33,35.58,35.65,225649,0
2013-09-06,35.79,36.02,35.17,35.56,250100,0
2013-09-09,35.61,35.96,35.61,35.91,293094,0
2013-09-10,36.02,36.46,35.63,35.9,399101,0
2013-09-11,35.69,36.47,35.4,35.81,322936,0
2013-09-12,35.91,36.62,35.42,36.19,375474,0
2013-09-13,36.35,36.65,35.74,36.23,250396,0
2013-09-16,36.63,36.728,35.86,36.41,427832,0
2013-09-17,36.32,36.4,35.49,35.77,411148,0
2013-09-18,36.31,36.31,34.95,35.3,450837,0
2013-09-19,35.53,36.44,34.56,35.74,765951,0
2013-09-20,35.79,35.92,35.32,35.41,551817,0
2013-09-23,35.46,35.83,35.1,35.29,185223,0
2013-09-24,35.25,35.99,34.48,35.65,371300,0
2013-09-25,35.65,36.33,35.26,35.66,412700,0
2013-09-26,35.87,36.62,35.76,36.17,286900,0
2013-09-27,35.79,36.71,35.79,36.28,314000,0
2013-09-30,35.91,37.24,35.64,37.22,529600,0
2013-10-01,37.27,38.35,36.89,37.7,774000,0
2013-10-02,37.47,38.05,36.9,37.41,448100,0
2013-10-03,37.32,37.94,36.92,37.42,378700,0
2013-10-04,37.35,38.46,37.35,38.08,585500,0
2013-10-07,37.76,38.06,37.21,37.59,292400,0
2013-10-08,37.51,37.83,36.55,36.86,402429,0
2013-10-09,36.91,37.14,36.33,36.69,375800,0
2013-10-10,37.16,38.15,37.06,38.1,309700,0
2013-10-11,37.88,38.32,37.63,38.15,249100,0
2013-10-14,37.8,38.25,37.48,38.15,236100,0
2013-10-15,36.62,36.76,35.51,36.01,726400,0
2013-10-16,36.2,36.41,35.75,36,448600,0
2013-10-17,35.68,35.94,34.2,34.27,853761,0
2013-10-18,34.45,34.99,34.06,34.44,672100,0
2013-10-21,34.46,34.73,33.3,33.36,752249,0
2013-10-22,33.35,33.49,31.27,31.71,1318600,0
2013-10-23,31.22,31.33,30.43,30.9,927900,0
2013-10-24,31,31.32,30.69,31.08,402800,0
2013-10-25,31.72,31.72,30.87,31.35,614421,0
2013-10-28,31.3,31.8,30.76,30.93,351800,0
2013-10-29,31.12,31.25,30.51,30.8,473300,0
2013-10-30,30.89,30.93,29.79,29.86,678700,0
2013-10-31,29.79,30.27,28.88,29.21,1132650,0
2013-11-01,29.19,29.7,28.71,29.32,1288400,0
2013-11-04,32.03,36.07,32.01,32.29,3468300,0
2013-11-05,31.58,32.8,31.58,31.88,845200,0
2013-11-06,32.02,32.22,31.44,31.98,523300,0
2013-11-07,32.05,32.08,30.97,31.04,651300,0
2013-11-08,30.47,31.27,29.55,30.56,883300,0
2013-11-11,30.27,30.64,29.66,30.59,791300,0
2013-11-12,29.3,29.92,28.23,28.44,1533000,0
2013-11-13,28.39,30.21,28.29,30.19,878600,0
2013-11-14,30.31,30.37,29.33,29.63,581600,0
2013-11-15,29.54,29.69,29.26,29.58,415900,0
2013-11-18,29.65,30.39,29.32,29.69,601569,0
2013-11-19,29.96,30.97,29.65,30.2,796400,0
2013-11-20,30.22,30.62,29.93,30.11,447600,0
2013-11-21,30.33,31.46,30.31,31.41,522600,0
2013-11-22,31.49,31.99,31.35,31.91,610400,0
2013-11-25,31.91,32.49,31.45,32.45,783400,0
2013-11-26,32.56,32.56,31.79,31.85,708032,0
2013-11-27,31.9,32.28,31.45,31.97,539000,0
2013-11-29,32.14,32.86,31.99,32.22,199645,0
2013-12-02,32.22,32.33,31.71,31.78,365300,0
2013-12-03,31.66,32.45,31.5,31.64,250800,0
2013-12-04,31.39,31.61,30.14,30.45,805600,0
2013-12-05,30.43,31.25,30.19,30.28,603800,0
2013-12-06,30.62,30.75,29.24,29.49,1049609,0
2013-12-09,29.72,30.66,29.47,30.56,396300,0
2013-12-10,30.32,31.28,30.274,30.93,507367,0
2013-12-11,31.07,31.09,30.5,30.75,419500,0
2013-12-12,30.73,30.88,29.84,30.47,416300,0
2013-12-13,30.31,30.62,29.95,30.12,357281,0
2013-12-16,30.1,30.83,29.99,30.39,445100,0
2013-12-17,30.42,31.39,30.34,31.33,368700,0
2013-12-18,31.42,31.45,30.51,31.35,472900,0
2013-12-19,31.5,31.74,30.97,31.61,625522,0
2013-12-20,31.72,32.11,31.35,31.91,838105,0
2013-12-23,32.01,32.315,31.57,31.81,419975,0
2013-12-24,31.75,32.3,31.5,32.03,141117,0
2013-12-26,31.99,32.48,31.94,31.99,325790,0
2013-12-27,32.11,32.36,31.97,32.05,205200,0
2013-12-30,31.98,32.5,31.66,32.27,478300,0
2013-12-31,32.42,33.12,32.32,32.91,392200,0
2014-01-02,32.63,32.63,31.88,32.55,418702,0
2014-01-03,32.57,32.75,32.17,32.56,257624,0
2014-01-06,32.59,32.63,31.78,32.18,260700,0
2014-01-07,32.53,34.95,32.371,34.77,1106929,0
2014-01-08,33.98,34.42,33.67,34.34,1312092,0
2014-01-09,34.61,36.15,34.54,35.99,1098923,0
2014-01-10,35.85,36.17,35.17,35.98,472100,0
2014-01-13,35.93,36.1,34.685,34.69,527913,0
2014-01-14,35,35.12,34.39,34.53,1152000,0
2014-01-15,35,36.49,35,35.47,798200,0
2014-01-16,35.57,35.78,35.19,35.31,249600,0
2014-01-17,35.17,35.52,34.75,35.21,292931,0
2014-01-21,35.42,35.61,34.79,35.15,380300,0
2014-01-22,35.19,37.59,35.19,37.53,774200,0
2014-01-23,37.28,37.66,36.85,37.64,724600,0
2014-01-24,37.55,37.55,36.66,36.79,433900,0
2014-01-27,36.72,36.98,36.34,36.77,440200,0
2014-01-28,36.85,37.5,36.43,37.49,441600,0
2014-01-29,37.25,37.89,37.05,37.27,628300,0
2014-01-30,37.49,37.66,37.28,37.52,667400,0
2014-01-31,36.89,38.06,36.79,38.01,591359,0
2014-02-03,37.99,38.25,36.122,36.5,1022432,0
2014-02-04,36.09,36.82,36.01,36.5,1004205,0
2014-02-05,36.06,36.46,35.42,36.08,783752,0
2014-02-06,37.76,38.21,37.48,37.83,784156,0
2014-02-07,37.95,38.625,37.69,38.08,495952,0
2014-02-10,37.99,38.15,37.18,37.67,446232,0
2014-02-11,37.79,38.83,37.41,38.6,591261,0
2014-02-12,39.47,40,38.81,39.75,1031963,0
2014-02-13,39.5,40.75,39.11,40.73,657130,0
2014-02-14,40.55,40.7,39.24,39.83,455003,0
2014-02-18,40.51,41.36,40.05,41.13,758886,0
2014-02-19,40.78,41.32,40.29,40.58,481909,0
2014-02-20,41.8,42.2,39.341,40.21,1438290,0
2014-02-21,40.07,40.192,39.14,39.26,938664,0
2014-02-24,39.43,40.81,39.43,40.64,689836,0
2014-02-25,40.26,40.62,39.02,39.58,725260,0
2014-02-26,39.52,40.86,39.36,40.55,369213,0
2014-02-27,40.45,40.786,39.15,39.37,753129,0
2014-02-28,39.4,40.03,39.03,39.55,404048,0
2014-03-03,39.38,39.72,39.025,39.2,397031,0
2014-03-04,39.7,40.3,39.33,39.61,491374,0
2014-03-05,39.61,39.91,38.97,39.43,584404,0
2014-03-06,39.44,40.46,39.24,40.37,273778,0
2014-03-07,40.33,40.78,40.33,40.53,282796,0
2014-03-10,42.2,44.35,41.87,43.3,1590902,0
2014-03-11,43.59,44.24,42.492,43.07,935422,0
2014-03-12,43.18,43.38,42.615,42.87,762097,0
2014-03-13,42.86,43.225,41.84,42,570265,0
2014-03-14,41.88,42.8,41.55,41.65,747258,0
2014-03-17,41.96,42.75,41.75,41.98,425480,0
2014-03-18,42.02,42.16,41.64,41.94,584811,0
2014-03-19,41.73,42.1,41.32,41.9,444188,0
2014-03-20,41.9,42.69,41.58,42.52,256793,0
2014-03-21,42.73,42.97,41.67,41.78,380324,0
2014-03-24,41.52,42.2,40.82,41.33,236210,0
2014-03-25,41.1,41.77,40.75,41.38,199536,0
2014-03-26,41.82,41.94,40.05,40.18,387700,0
2014-03-27,40.09,40.63,38.82,39.11,440732,0
2014-03-28,41.09,41.76,40.52,41.43,734243,0
2014-03-31,41.5,42.368,41.08,41.93,333535,0
2014-04-01,42.1,42.38,41.575,41.84,317246,0
2014-04-02,41.73,42.7,41.34,42.59,272975,0
2014-04-03,42.8,44.39,42.24,43.63,920394,0
2014-04-04,44.05,44.169,40.64,40.92,582722,0
2014-04-07,40.51,42.06,40.31,41,492909,0
2014-04-08,41.16,42.72,40.686,42.59,781431,0
2014-04-09,42.78,42.99,41.51,42.49,396787,0
2014-04-10,42.39,42.42,40.37,40.53,285971,0
2014-04-11,40.03,40.88,39.62,39.71,412367,0
2014-04-14,39.74,40.29,38.88,39.39,450637,0
2014-04-15,40.83,40.83,39.05,39.88,578967,0
2014-04-16,40,40,38.74,39.56,435520,0
2014-04-17,39.21,41.2,39.21,40.81,384328,0
2014-04-21,40.95,41.18,40.31,40.81,167684,0
2014-04-22,40.82,41.6,40.8,41.58,365755,0
2014-04-23,41.6,41.72,40.22,40.42,355550,0
2014-04-24,40.74,41.15,39.65,40.35,266841,0
2014-04-25,40.16,40.56,38.61,38.85,344454,0
2014-04-28,39.06,39.06,35.95,36.96,1264385,0
2014-04-29,37,38.35,37,38.03,635135,0
2014-04-30,37.68,37.68,36.62,36.97,493964,0
2014-05-01,36.99,37.91,36.52,36.78,589857,0
2014-05-02,36.53,37.19,35.88,36.25,552116,0
2014-05-05,35.88,36.94,35.16,36.83,970127,0
2014-05-06,36.08,37.27,33.95,34.1,1548643,0
2014-05-07,33.97,34.24,32.29,32.44,790059,0
2014-05-08,32.17,33.06,31.798,32.5,1152863,0
2014-05-09,32.64,33.21,32.23,32.68,845774,0
2014-05-12,32.93,33.449,32.783,33.1,357586,0
2014-05-13,33.17,33.88,32.63,32.7,542629,0
2014-05-14,32.54,32.54,31.28,31.44,672813,0
2014-05-15,31.19,31.48,30.6,31.12,618397,0
2014-05-16,31.39,31.47,30.87,31.36,556557,0
2014-05-19,31.3,32.25,30.98,31.85,338799,0
2014-05-20,31.69,31.83,30.93,31.17,570862,0
2014-05-21,31.27,31.91,31.13,31.66,311651,0
2014-05-22,31.65,33.13,31.45,32.55,708042,0
2014-05-23,32.65,32.76,32.31,32.68,405384,0
2014-05-27,32.79,33.39,32.56,32.84,529031,0
2014-05-28,32.92,33.58,32.65,33.3,381304,0
2014-05-29,33.4,33.44,33.02,33.25,316591,0
2014-05-30,33.36,33.44,32.975,33.32,541302,0
2014-06-02,33.43,33.7,32.03,32.04,525830,0
2014-06-03,32.01,32.01,30.65,30.75,849056,0
2014-06-04,30.74,31.59,30.57,31.31,391677,0
2014-06-05,31.29,32.46,31.16,32.28,493649,0
2014-06-06,32.55,33.11,32.38,32.76,575526,0
2014-06-09,32.73,33.36,32.58,32.82,247638,0
2014-06-10,32.85,33.1,32.51,33.02,337600,0
2014-06-11,32.77,33.15,32.44,32.67,278343,0
2014-06-12,32.5,33.22,32.19,32.26,323861,0
2014-06-13,32.24,33.02,31.95,32.91,236989,0
2014-06-16,32.95,33.53,32.67,33.19,187970,0
2014-06-17,33.47,34.42,33.02,33.95,362998,0
2014-06-18,34.12,34.85,34.12,34.74,562722,0
2014-06-19,34.9,35.7,34.83,35.33,822358,0
2014-06-20,35.31,35.39,34.25,34.6,782211,0
2014-06-23,34.45,34.91,33.89,34.22,557491,0
2014-06-24,34.07,35.1,34.03,34.71,640346,0
2014-06-25,34.46,34.69,33.71,34.6,505165,0
2014-06-26,34.63,34.89,34.02,34.67,306502,0
2014-06-27,34.37,36.9,34.37,36.83,1161149,0
2014-06-30,36.74,37.41,36.395,37.26,819174,0
2014-07-01,37.28,38.03,37.01,37.21,885976,0
2014-07-02,37.25,37.92,36.38,36.49,458900,0
2014-07-03,36.74,37.17,36.74,36.99,138815,0
2014-07-07,36.74,36.75,35.98,36.19,472754,0
2014-07-08,36.07,36.74,34.04,35,1066116,0
2014-07-09,35.13,35.58,34.9,35.24,555217,0
2014-07-10,34.39,35.85,34.352,35.24,408130,0
2014-07-11,35.12,35.58,34.53,34.99,152032,0
2014-07-14,35.33,35.59,34.91,34.98,200087,0
2014-07-15,35.07,35.42,34.03,34.5,316203,0
2014-07-16,34.85,35.09,34.42,34.6,169934,0
2014-07-17,34.36,34.83,33.96,34.16,290930,0
2014-07-18,34.09,34.59,33.51,34.45,362833,0
2014-07-21,34.71,35.059,34.16,34.83,272740,0
2014-07-22,34.99,35.61,34.94,35.34,422255,0
2014-07-23,35.25,35.255,34.32,34.91,433058,0
2014-07-24,34.88,35.14,34.56,34.79,388075,0
2014-07-25,34.4,35.07,33.81,34.72,456946,0
2014-07-28,34.74,36.25,34.56,36,773525,0
2014-07-29,36.05,36.21,35.26,35.49,444126,0
2014-07-30,35.86,36.06,35.2,35.77,379910,0
2014-07-31,35.5,36.27,34.44,34.71,1231004,0
2014-08-01,34.7,35.22,34.31,35.19,756176,0
2014-08-04,35.42,36.09,35.17,36.065,536508,0
2014-08-05,36.1,36.22,35.21,35.45,436280,0
2014-08-06,35.39,35.92,34.86,35.53,564186,0
2014-08-07,35.78,35.85,34.67,35.12,456554,0
2014-08-08,35.24,35.37,34.25,35.18,406285,0
2014-08-11,35.43,36.48,35.28,35.99,383632,0
2014-08-12,35.89,36,34.89,35.1,272424,0
2014-08-13,35,35.36,34.7,34.83,265782,0
2014-08-14,34.87,35.52,34.56,35.03,296391,0
2014-08-15,35.08,35.97,34.77,35.09,365644,0
2014-08-18,35.32,35.96,35.06,35.74,268611,0
2014-08-19,35.67,36.75,35.65,36.69,415678,0
2014-08-20,36.6,36.77,35.75,36.15,327467,0
2014-08-21,35.98,36.06,35.16,35.98,341360,0
2014-08-22,35.99,36.22,35.435,35.56,241722,0
2014-08-25,35.35,35.79,35.04,35.4,166243,0
2014-08-26,35.48,36.06,35.17,35.9,199201,0
2014-08-27,35.93,36.02,35.26,35.46,164675,0
2014-08-28,35.25,35.65,34.94,35.39,192207,0
2014-08-29,35.44,35.64,35.03,35.37,293640,0
2014-09-02,35.43,35.58,35.03,35.36,326246,0
2014-09-03,35.37,35.71,34.81,34.86,322845,0
2014-09-04,34.83,35.29,34.58,34.68,459085,0
2014-09-05,34.53,34.8,34.25,34.7,510304,0
2014-09-08,34.57,34.87,34.18,34.54,224637,0
2014-09-09,34.43,34.65,33.29,33.38,378496,0
2014-09-10,33.19,33.75,33.11,33.22,383566,0
2014-09-11,33.1,34.54,33.1,34.45,358067,0
2014-09-12,34.56,34.79,34.05,34.5,304235,0
2014-09-15,35.32,35.662,34.26,34.69,458515,0
2014-09-16,34.67,35.47,34.39,35.37,839545,0
2014-09-17,35.45,35.98,35.26,35.43,346366,0
2014-09-18,35.67,35.926,35.55,35.71,264069,0
2014-09-19,35.7,35.87,34.38,34.78,569025,0
2014-09-22,34.36,34.51,33.58,34.18,469982,0
2014-09-23,33.99,34.75,33.98,34.19,373235,0
2014-09-24,34.37,34.68,34.16,34.4,475237,0
2014-09-25,35.15,35.43,33.97,34.15,865251,0
2014-09-26,34.14,35.457,34.14,35.31,974586,0
2014-09-29,34.86,36.22,34.65,35.99,637979,0
2014-09-30,35.96,36.1,34.88,34.95,549356,0
2014-10-01,35.03,35.6,34.59,34.89,565900,0
2014-10-02,34.1,35.68,34.1,35.61,486570,0
2014-10-03,35.95,36.77,35.54,35.55,451498,0
2014-10-06,35.573,35.938,34.68,34.91,251461,0
2014-10-07,34.7,35.44,34.59,34.6,496111,0
2014-10-08,34.46,35.89,34.01,35.84,398235,0
2014-10-09,35.91,35.993,33.78,33.9,726296,0
2014-10-10,33.66,33.925,31.62,31.77,1113935,0
2014-10-13,31.96,32.07,30.54,30.61,966796,0
2014-10-14,31.04,31.66,30.65,31.44,581931,0
2014-10-15,30.88,33.3,30.88,33.09,608447,0
2014-10-16,32.4,33.77,32.38,32.48,750286,0
2014-10-17,32.98,33.53,32.19,32.23,502391,0
2014-10-20,31.94,32.86,31.83,32.86,753149,0
2014-10-21,33.15,33.485,32.66,33.29,367989,0
2014-10-22,33.04,33.14,31.58,31.6,601639,0
2014-10-23,32.03,32.68,31.77,32.5,292274,0
2014-10-24,32.49,33.02,32.22,32.5,288333,0
2014-10-27,32.27,32.5,31.91,32.04,305544,0
2014-10-28,31.94,32.47,31.37,32.27,720518,0
2014-10-29,32.23,32.78,30.8,30.85,1201746,0
2014-10-30,32.02,35.19,30.98,35,1684361,0
2014-10-31,36.5,37.29,34.62,35.99,1156702,0
2014-11-03,36.01,36.22,35.62,35.85,424528,0
2014-11-04,35.8,36.13,35.3,35.65,262041,0
2014-11-05,35.63,36.05,35.32,35.8,223352,0
2014-11-06,35.73,35.92,35.23,35.58,233121,0
2014-11-07,35.46,35.87,34.9,35.38,426500,0
2014-11-10,35.4,35.86,35.29,35.58,273091,0
2014-11-11,35.72,35.74,35.29,35.47,245953,0
2014-11-12,35.34,35.62,34.85,35.54,158359,0
2014-11-13,35.68,35.99,34.91,35.05,213172,0
2014-11-14,35.02,36,35,35.79,294752,0
2014-11-17,35.61,35.83,35.02,35.51,243014,0
2014-11-18,36,36.57,35.79,36.11,229141,0
2014-11-19,35.98,36.17,35.31,35.44,173630,0
2014-11-20,35.27,36.14,34.88,36.12,188993,0
2014-11-21,36.68,36.68,35.71,35.8,248103,0
2014-11-24,35.58,36.48,35.58,36.47,221367,0
2014-11-25,36.53,36.81,36.32,36.66,194657,0
2014-11-26,36.478,37.65,36.472,37.62,227530,0
2014-11-28,37.1,37.73,37.1,37.41,169496,0
2014-12-01,37.22,37.555,36.63,36.71,244049,0
2014-12-02,36.75,37.07,36.19,36.99,322137,0
2014-12-03,37.1,37.7,36.66,37.4,330247,0
2014-12-04,37.21,37.61,36.8,37.51,363255,0
2014-12-05,37.51,38.4,37.31,37.72,586914,0
2014-12-08,37.49,38.29,36.28,36.51,394670,0
2014-12-09,36.23,37.48,36.03,37.44,336861,0
2014-12-10,37.1,37.66,36.05,36.3,463121,0
2014-12-11,36.56,37.39,36.46,36.5,343905,0
2014-12-12,36.35,37.67,36.02,36.07,534491,0
2014-12-15,36.18,37.125,35.38,35.63,533186,0
2014-12-16,35.61,36.09,35.1,35.14,448698,0
2014-12-17,35.24,35.24,33.61,33.78,825650,0
2014-12-18,34.14,34.26,33.73,33.94,631978,0
2014-12-19,33.87,35.43,33.8,35.22,855343,0
2014-12-22,35.04,36.12,34.65,35.89,340194,0
2014-12-23,35.74,35.89,34.56,34.91,480204,0
2014-12-24,34.21,34.85,34,34.6,253619,0
2014-12-26,34.86,35.6,34.82,35.41,294409,0
2014-12-29,35.17,35.61,34.99,35.06,256857,0
2014-12-30,35.05,35.51,34.92,35.06,151613,0
2014-12-31,35.22,35.46,34.8,34.88,201128,0
2015-01-02,35.21,35.44,34.39,35.12,327541,0
2015-01-05,34.82,35.02,34,34.21,290317,0
2015-01-06,34.25,34.52,32.95,33.38,268552,0
2015-01-07,33.52,34.29,33.332,34.21,346139,0
2015-01-08,34.56,35.33,33.95,35.05,456579,0
2015-01-09,34.93,35.3,34.22,34.24,221156,0
2015-01-12,34.12,34.45,33.26,33.7,252588,0
2015-01-13,33.97,33.98,31.63,32.01,591598,0
2015-01-14,31.86,31.915,30.65,31.15,737777,0
2015-01-15,31.14,31.39,30.52,30.66,331615,0
2015-01-16,30.55,31.34,30.23,31.32,286264,0
2015-01-20,31.42,31.62,30.73,31.41,241918,0
2015-01-21,31.41,31.95,30.76,31.3,367750,0
2015-01-22,31.45,31.65,30.59,31.64,283685,0
2015-01-23,31.37,31.71,31.19,31.53,202388,0
2015-01-26,31.63,31.905,31.25,31.64,193769,0
2015-01-27,31.33,31.43,30.81,31.22,212281,0
2015-01-28,31.51,31.83,30.27,30.4,282511,0
2015-01-29,30.31,30.66,29.12,30.22,425048,0
2015-01-30,30.09,30.64,29.095,29.17,372717,0
2015-02-02,29.17,29.55,27.8,29.12,610430,0
2015-02-03,29.41,30.17,29.05,29.32,409421,0
2015-02-04,29.12,29.955,29.12,29.58,298568,0
2015-02-05,29.88,30.11,29.56,30.04,270414,0
2015-02-06,30.11,30.85,30.03,30.56,343046,0
2015-02-09,30.51,31.17,30.18,30.46,303192,0
2015-02-10,30.78,30.85,30.14,30.38,310116,0
2015-02-11,30.29,30.74,30.18,30.3,440686,0
2015-02-12,30.44,30.96,30.42,30.75,244126,0
2015-02-13,30.72,31.2,30.43,30.45,257804,0
2015-02-17,30.99,31.35,30.47,31.14,865195,0
2015-02-18,31.95,32.56,30.813,31.33,788885,0
2015-02-19,30.5,31.11,29.66,29.77,591205,0
2015-02-20,29.624,30.1,29.19,29.87,593596,0
2015-02-23,29.85,29.91,29.13,29.62,527782,0
2015-02-24,29.68,30.91,29.43,30.32,453550,0
2015-02-25,30.56,30.8,29.83,29.93,394715,0
2015-02-26,29.68,30.65,29.58,30.07,289269,0
2015-02-27,30.36,30.75,30.09,30.49,324115,0
2015-03-02,30.58,31.31,30.52,31,266100,0
2015-03-03,30.8,30.99,30.03,30.57,312100,0
2015-03-04,30.27,30.43,29.92,30.09,186300,0
2015-03-05,30.26,31.23,30.03,31.15,372900,0
2015-03-06,30.86,31.47,30.69,31.12,371800,0
2015-03-09,31.14,31.67,30.99,31.57,412700,0
2015-03-10,31.18,31.43,30.58,30.93,576000,0
2015-03-11,30.99,31.31,30.69,31.27,508300,0
2015-03-12,31.34,31.52,30.86,31.34,252500,0
2015-03-13,31.2,32,31.06,31.7,232500,0
2015-03-16,31.9,32,31.48,31.72,172600,0
2015-03-17,31.51,31.55,31.14,31.49,255900,0
2015-03-18,31.33,31.33,30.15,31.1,365000,0
2015-03-19,30.92,32.62,30.61,32.29,430000,0
2015-03-20,32.4,33.2,32.26,32.71,546500,0
2015-03-23,32.56,33.22,32.5,33.12,234700,0
2015-03-24,33.02,33.22,32.82,33.11,168700,0
2015-03-25,33.11,33.13,31.65,31.94,290600,0
2015-03-26,31.72,31.87,30.61,30.95,288500,0
2015-03-27,30.86,31.01,29.91,30.75,449400,0
2015-03-30,31.07,31.23,30.34,30.46,327600,0
2015-03-31,30.45,30.82,30.09,30.55,299707,0
2015-04-01,30.2,31.55,29.8,30.7,469400,0
2015-04-02,31.17,31.98,31,31.52,449400,0
2015-04-06,31.5,31.96,31.31,31.77,376900,0
2015-04-07,31.8,32.1,31.54,31.59,354353,0
2015-04-08,31.55,31.6,30.58,30.79,439700,0
2015-04-09,30.54,31.03,30.35,30.63,367370,0
2015-04-10,30.85,31.72,30.71,31.6,193900,0
2015-04-13,31.69,32.03,31.6,31.89,167600,0
2015-04-14,32.01,32.1,31.57,31.7,343500,0
2015-04-15,31.57,31.99,31.56,31.69,187827,0
2015-04-16,31.5,31.92,31.39,31.5,242566,0
2015-04-17,31.25,31.4,30.68,30.9,351000,0
2015-04-20,31.43,31.55,31.02,31.14,232337,0
2015-04-21,31.38,31.38,30.83,31.14,189963,0
2015-04-22,31.13,31.33,30.75,31.24,182013,0
2015-04-23,31.3,31.3,30.71,31.21,169100,0
2015-04-24,31.28,31.28,30.01,30.36,325563,0
2015-04-27,30.5,30.86,29.91,30.13,372900,0
2015-04-28,30.03,30.61,30.01,30.42,209200,0
2015-04-29,30.09,30.32,29.8,30.05,228100,0
2015-04-30,29.95,30.23,29.44,29.51,223800,0
2015-05-01,29.77,29.77,29.3,29.59,207900,0
2015-05-04,29.72,30.3,29.66,30.06,248900,0
2015-05-05,29.07,29.86,28.32,28.55,454400,0
2015-05-06,28.32,28.83,27.8,28.25,535295,0
2015-05-07,30,31.72,29.35,30.09,964336,0
2015-05-08,30.32,30.65,29.97,30.49,500300,0
2015-05-11,30.5,30.94,30.45,30.61,336700,0
2015-05-12,31.38,31.38,30.21,31.13,479338,0
2015-05-13,31.14,31.71,30.99,31.13,317500,0
2015-05-14,31.37,31.59,31,31.43,211100,0
2015-05-15,31.47,31.49,30.75,30.88,292535,0
2015-05-18,30.83,31.36,30.55,31.23,352445,0
2015-05-19,31.54,31.67,30.982,31.14,340020,0
2015-05-20,31.22,31.39,30.83,30.86,155700,0
2015-05-21,30.93,31.71,30.66,31.68,214400,0
2015-05-22,31.79,31.79,30.1,30.18,507100,0
2015-05-26,30.14,31.394,30.005,30.04,287590,0
2015-05-27,30.22,30.6,29.74,30.47,335500,0
2015-05-28,30.48,31.208,30.26,30.71,202204,0
2015-05-29,30.57,31.05,30.23,30.28,181600,0
2015-06-01,30.85,30.85,30.096,30.25,214410,0
2015-06-02,30.07,30.57,29.99,30.49,241433,0
2015-06-03,30.69,31.52,30.69,31.5,394200,0
2015-06-04,31.41,31.49,30.86,30.99,258500,0
2015-06-05,30.84,31.38,30.75,31.28,214200,0
2015-06-08,31.19,31.23,30.62,30.93,388400,0
2015-06-09,30.96,31.16,30.62,30.95,260452,0
2015-06-10,31.04,31.62,30.94,31.56,202534,0
2015-06-11,31.5,31.56,31.28,31.34,170054,0
2015-06-12,31.15,31.27,30.69,31.08,176700,0
2015-06-15,30.89,31.16,30.43,30.87,227200,0
2015-06-16,30.82,31.21,30.64,30.71,241000,0
2015-06-17,30.72,31.07,30.54,30.57,141300,0
2015-06-18,30.71,31.05,30.4,30.59,217200,0
2015-06-19,30.68,31.14,30.68,30.95,301700,0
2015-06-22,31.05,31.05,30.45,30.64,221500,0
2015-06-23,30.54,31.08,30.518,31.01,193502,0
2015-06-24,30.99,31.02,30.56,30.64,107400,0
2015-06-25,30.5,30.55,29.98,30.12,410500,0
2015-06-26,30.16,30.25,29.43,29.81,495000,0
2015-06-29,29.6,29.81,28.8,28.88,305100,0
2015-06-30,29.06,29.31,28.69,28.74,338889,0
2015-07-01,28.78,29.02,28.58,28.65,315300,0
2015-07-02,28.56,28.89,28.11,28.23,326800,0
2015-07-06,28.11,28.56,27.74,28.24,322100,0
2015-07-07,28.25,28.54,27.66,28.39,603800,0
2015-07-08,28.05,28.27,26.91,27.31,523000,0
2015-07-09,27.54,28.06,26.98,26.98,354500,0
2015-07-10,27.21,28.34,27.03,28.22,395000,0
2015-07-13,28.2,28.72,27.92,28.55,358800,0
2015-07-14,28.63,28.71,27.81,28.11,237994,0
2015-07-15,27.96,28.34,27.52,27.66,187253,0
2015-07-16,27.87,27.87,26.82,27.2,510700,0
2015-07-17,27.25,27.47,26.97,27.08,151700,0
2015-07-20,27.11,27.25,26.79,26.9,392900,0
2015-07-21,26.79,27.35,26.77,26.9,187700,0
2015-07-22,26.65,26.73,26.16,26.64,217500,0
2015-07-23,26.77,27.27,26.65,26.8,288300,0
2015-07-24,26.75,26.83,25.86,26.06,335700,0
2015-07-27,26.02,26.48,25.8,25.98,233400,0
2015-07-28,25.95,26.45,25.63,26.19,278600,0
2015-07-29,26.19,26.22,25.75,26.05,165400,0
2015-07-30,25.89,26.3,25.89,25.99,209500,0
2015-07-31,25.95,26.15,25.65,25.88,263700,0
2015-08-03,25.78,25.93,25.11,25.77,516988,0
2015-08-04,24.77,25.96,21.52,24,1800300,0
2015-08-05,23.95,24.39,23.32,24.01,603500,0
2015-08-06,24,24.23,23.75,23.85,305298,0
2015-08-07,23.79,23.97,23.47,23.73,405600,0
2015-08-10,23.95,24.4,23.95,24.2,366700,0
2015-08-11,24.11,24.4,23.41,23.45,297817,0
2015-08-12,23.31,24.68,22.83,23.55,412700,0
2015-08-13,23.62,23.97,23.28,23.29,239200,0
2015-08-14,23.16,23.43,22.96,23.09,202600,0
2015-08-17,23.06,23.37,22.91,23.18,448500,0
2015-08-18,23.12,23.45,22.84,22.91,274500,0
2015-08-19,22.63,23.23,22.31,23,968400,0
2015-08-20,22.96,23.21,22.17,22.31,525500,0
2015-08-21,21.89,22.83,21.89,22.34,488700,0
2015-08-24,22,22.95,21.14,21.93,544381,0
2015-08-25,22.65,22.65,21.75,21.79,441900,0
2015-08-26,22.15,22.26,21.74,22.23,306700,0
2015-08-27,22.43,23.33,22.13,23.15,373000,0
2015-08-28,23.03,23.38,23.01,23.22,271500,0
2015-08-31,23.21,23.3,22.83,23.07,306800,0
2015-09-01,22.59,23.07,22.36,22.7,424300,0
2015-09-02,22.93,23,22.39,22.74,439900,0
2015-09-03,22.89,23.71,22.79,23.04,371400,0
2015-09-04,22.91,23.1,22.52,22.71,269400,0
2015-09-08,23.13,23.67,23.12,23.38,192100,0
2015-09-09,23.43,23.71,22.55,22.78,367600,0
2015-09-10,22.77,22.902,22.43,22.64,455257,0
2015-09-11,22.5,22.7,22.13,22.38,556800,0
2015-09-14,22.47,22.76,21.82,22,270000,0
2015-09-15,22.06,22.63,22.06,22.5,192600,0
2015-09-16,22.57,23.12,22.54,22.9,231000,0
2015-09-17,22.9,23.05,22.45,22.48,217585,0
2015-09-18,22.14,22.56,21.92,21.98,256900,0
2015-09-21,22.11,22.3,21.77,21.85,239100,0
2015-09-22,21.8,21.8,21.13,21.26,328300,0
2015-09-23,21.18,21.27,20.74,20.8,274035,0
2015-09-24,20.52,20.94,20.17,20.76,599008,0
2015-09-25,20.98,21.05,20.25,20.41,369400,0
2015-09-28,20.26,20.29,19.97,19.97,315627,0
2015-09-29,20.04,20.31,19.89,20.08,450700,0
2015-09-30,20.2,20.72,20.2,20.51,387600,0
2015-10-01,20.5,20.68,19.72,20.14,568200,0
2015-10-02,20.04,20.6,19.83,20.6,336500,0
2015-10-05,20.72,21.18,20.66,20.93,258841,0
2015-10-06,20.93,21.12,20.72,20.85,344000,0
2015-10-07,20.98,21.42,20.68,20.9,572400,0
2015-10-08,20.93,21.22,20.92,21,451000,0
2015-10-09,21.02,21.29,20.91,21.09,525000,0
2015-10-12,21.15,21.28,20.72,20.77,256179,0
2015-10-13,20.55,20.77,19.98,20.03,409900,0
2015-10-14,19.96,20.65,19.91,20.36,388500,0
2015-10-15,20.44,20.66,20.18,20.49,315900,0
2015-10-16,20.52,20.52,20.03,20.23,267500,0
2015-10-19,20.24,20.58,19.99,20.14,284130,0
2015-10-20,20.09,20.39,20.04,20.17,235913,0
2015-10-21,20.41,20.64,20.13,20.17,273800,0
2015-10-22,20.42,21.01,20.29,20.4,287700,0
2015-10-23,20.56,20.86,20.35,20.69,412000,0
2015-10-26,20.7,20.92,20.2,20.41,314200,0
2015-10-27,20.45,20.74,20.25,20.54,491300,0
2015-10-28,20.64,20.85,20.44,20.82,546300,0
2015-10-29,17.25,18.51,16.54,18.26,4303900,0
2015-10-30,18.28,18.51,17.67,18.02,913800,0
2015-11-02,18.12,18.85,17.98,18.71,635715,0
2015-11-03,18.63,19.74,18.47,19.41,653000,0
2015-11-04,19.5,19.6,19.14,19.23,425973,0
2015-11-05,19.21,19.6,19.1,19.41,258400,0
2015-11-06,19.32,19.7,19.1,19.69,359800,0
2015-11-09,19.66,19.97,19.14,19.38,400086,0
2015-11-10,19.25,19.4,18.9,18.94,329700,0
2015-11-11,18.95,19.24,18.71,18.98,197700,0
2015-11-12,18.92,18.95,18.41,18.42,284900,0
2015-11-13,18.39,18.76,18.12,18.54,693600,0
2015-11-16,18.45,19.5,18.45,19.39,558400,0
2015-11-17,19.45,19.57,19.05,19.09,246900,0
2015-11-18,19.2,19.85,19.15,19.77,320500,0
2015-11-19,19.75,19.95,19.55,19.68,179500,0
2015-11-20,19.8,20.02,19.68,19.89,352000,0
2015-11-23,19.82,20.19,19.75,19.8,281200,0
2015-11-24,19.7,20.36,19.62,20.32,326100,0
2015-11-25,20.35,20.35,20.02,20.17,411200,0
2015-11-27,20.22,20.47,20.18,20.34,154800,0
2015-11-30,20.37,20.64,20.35,20.45,437000,0
2015-12-01,20.52,21.2,20.46,21.13,346077,0
2015-12-02,21.18,21.58,21.052,21.33,353405,0
2015-12-03,21.49,21.6,20.91,20.97,263684,0
2015-12-04,20.24,20.28,19.21,19.7,914100,0
2015-12-07,19.57,19.95,19.49,19.73,414800,0
2015-12-08,19.48,20,19.27,19.57,404479,0
2015-12-09,19.51,20.5,19.11,19.95,940600,0
2015-12-10,20.69,21.09,20.15,20.41,566900,0
2015-12-11,20.46,21.12,20.29,20.77,443000,0
2015-12-14,20.72,21.02,20.48,20.83,390392,0
2015-12-15,21.07,21.65,20.91,21.56,405000,0
2015-12-16,21.61,22.06,21.51,21.62,387100,0
2015-12-17,21.6,22.06,21.22,21.22,233100,0
2015-12-18,21.08,21.24,20.79,20.93,850300,0
2015-12-21,21.08,21.66,20.99,21.47,231900,0
2015-12-22,21.48,21.77,19.84,21.64,199084,0
2015-12-23,21.7,21.92,21.46,21.56,261700,0
2015-12-24,21.58,21.98,21.544,21.83,125111,0
2015-12-28,21.73,21.9,21.11,21.35,299995,0
2015-12-29,21.54,21.73,20.94,21.04,345719,0
2015-12-30,21.02,21.13,20.73,21.02,173282,0
2015-12-31,20.97,21,20.54,20.56,126554,0
2016-01-04,20.22,20.79,20.01,20.64,282757,0
2016-01-05,20.64,21.78,20.12,20.3,142266,0
2016-01-06,20,20.92,19.26,19.3,242119,0
2016-01-07,18.9,19.03,18.04,18.04,404050,0
2016-01-08,18.05,18.34,17.17,17.2,357273,0
2016-01-11,17.31,17.4,16.74,16.89,437715,0
2016-01-12,17.02,17.3,16.8,17.12,639338,0
2016-01-13,17.11,17.47,17.09,17.25,392296,0
2016-01-14,17.45,17.99,17.1,17.77,273533,0
2016-01-15,17.24,17.25,16.58,17.11,326353,0
2016-01-19,17.25,17.25,16.58,16.9,338000,0
2016-01-20,16.74,17.56,16.55,17.37,321387,0
2016-01-21,17.52,17.92,17.34,17.35,253488,0
2016-01-22,17.6,17.95,17.4,17.91,203114,0
2016-01-25,17.87,18.16,17.81,17.95,262077,0
2016-01-26,18.03,18.5,17.91,18.22,182697,0
2016-01-27,18.22,18.41,17.74,17.77,195878,0
2016-01-28,17.97,18.33,17.52,17.6,258516,0
2016-01-29,17.63,18.64,17.63,18.63,292075,0
2016-02-01,18.47,18.79,18.33,18.43,209882,0
2016-02-02,18.18,18.29,17.97,17.99,196264,0
2016-02-03,18.21,18.27,17.79,18.12,256610,0
2016-02-04,18.18,18.82,18.18,18.63,189020,0
2016-02-05,18.49,18.81,17.9,17.91,212150,0
2016-02-08,17.53,17.94,17.26,17.7,208889,0
2016-02-09,17.4,18.07,17.3,17.7,211222,0
2016-02-10,17.68,17.98,17.49,17.52,163666,0
2016-02-11,17.26,17.59,17.08,17.48,185696,0
2016-02-12,17.67,17.82,17.17,17.81,211579,0
2016-02-16,18.02,18.96,17.86,18.77,290382,0
2016-02-17,18.84,19.32,18.84,19.15,351404,0
2016-02-18,19.23,19.46,19,19.38,182567,0
2016-02-19,19.41,19.77,19.3,19.38,193181,0
2016-02-22,19.67,19.8,19.02,19.09,391761,0
2016-02-23,15.54,17.27,15.26,17.07,1849939,0
2016-02-24,16.93,17.64,16.68,17.605,588943,0
2016-02-25,17.6,17.85,17.41,17.84,254670,0
2016-02-26,17.94,18.1,17.74,17.96,292205,0
2016-02-29,18.06,18.71,17.58,18.55,251141,0
2016-03-01,18.7,18.72,18.43,18.58,221407,0
2016-03-02,18.6,18.93,18.46,18.72,169524,0
2016-03-03,18.76,18.91,18.24,18.69,356212,0
2016-03-04,18.79,19.6,18.71,18.96,219196,0
2016-03-07,18.84,20,18.72,19.32,207112,0
2016-03-08,19.09,19.41,18.73,18.75,218398,0
2016-03-09,18.86,19.09,18.52,18.63,155240,0
2016-03-10,18.72,18.97,18.39,18.65,170382,0
2016-03-11,18.86,18.99,18.13,18.76,182134,0
2016-03-14,18.73,19.28,18.345,19.11,203309,0
2016-03-15,18.84,19.99,18.7,18.79,177986,0
2016-03-16,18.72,18.89,18.19,18.45,163508,0
2016-03-17,18.37,19.28,18.31,19.12,205635,0
2016-03-18,19.24,19.64,19.17,19.47,443212,0
2016-03-21,19.27,19.785,19.13,19.48,300541,0
2016-03-22,19.4,19.77,19.27,19.63,148414,0
2016-03-23,19.43,19.47,18.215,18.22,249217,0
2016-03-24,18.18,18.18,17.57,17.7,640021,0
2016-03-28,17.82,18.21,17.5,17.68,297188,0
2016-03-29,17.7,18.88,17.5,18.86,195391,0
2016-03-30,18.92,19.26,18.72,18.87,177907,0
2016-03-31,18.79,20.19,18.62,19.48,431967,0
2016-04-01,19.31,19.7,19.17,19.59,132770,0
2016-04-04,20.04,20.195,19.14,19.18,267787,0
2016-04-05,18.97,19.34,18.93,18.96,192472,0
2016-04-06,18.5,19.2,18.5,19.17,122092,0
2016-04-07,19.13,19.31,18.6715,18.77,163820,0
2016-04-08,18.97,19.29,18.64,18.69,83742,0
2016-04-11,18.81,19.11,18.66,18.81,84297,0
2016-04-12,18.78,18.9,18.41,18.7,108622,0
2016-04-13,18.83,19.37,18.8,19.37,162840,0
2016-04-14,19.27,19.335,18.97,19.26,111288,0
2016-04-15,19.17,19.58,19.16,19.21,111686,0
2016-04-18,19.15,19.455,19.02,19.39,101369,0
2016-04-19,19.4,19.95,19.04,19.16,129349,0
2016-04-20,19.14,19.17,18.84,18.89,126069,0
2016-04-21,18.82,19.31,18.68,19.07,124544,0
2016-04-22,19.02,19.42,18.9501,19.39,223802,0
2016-04-25,19.28,19.59,18.99,19.14,128638,0
2016-04-26,19.32,19.67,19.04,19.25,128859,0
2016-04-27,19.15,19.84,18.96,19.72,140281,0
2016-04-28,19.62,19.79,18.98,19.04,179040,0
2016-04-29,18.95,19.07,18.31,18.4,132260,0
2016-05-02,18.44,18.62,18.19,18.53,147257,0
2016-05-03,18.4,18.53,17.82,18.12,202412,0
2016-05-04,18.05,18.27,17.17,17.19,261384,0
2016-05-05,16.19,17.58,15.95,17.13,497473,0
2016-05-06,17.09,17.36,16.72,17.06,274724,0
2016-05-09,16.94,17.08,16.79,16.98,285363,0
2016-05-10,17.11,17.11,16.395,16.65,339228,0
2016-05-11,16.59,16.6,16.3,16.51,175095,0
2016-05-12,16.56,16.58,16.28,16.45,449640,0
2016-05-13,16.62,17.6,16.5,17.37,361367,0
2016-05-16,17.39,17.56,16.73,16.73,296466,0
2016-05-17,16.75,16.75,16.17,16.31,436188,0
2016-05-18,16.22,16.4899,16.13,16.26,217140,0
2016-05-19,16.19,16.62,15.76,16.14,265835,0
2016-05-20,16.3,16.96,16.02,16.94,196749,0
2016-05-23,17.04,17.43,16.98,17.05,204068,0
2016-05-24,17.22,17.64,17.09,17.58,242992,0
2016-05-25,17.66,17.93,17.47,17.825,150367,0
2016-05-26,17.86,17.96,17.07,17.23,247316,0
2016-05-27,17.29,18.41,17.29,17.91,227694,0
2016-05-31,17.91,18.07,17.68,17.79,147209,0
2016-06-01,17.77,18.08,17.75,18.08,112269,0
2016-06-02,18.01,18.3,17.84,18.28,108545,0
2016-06-03,18.28,18.35,18,18.03,145280,0
2016-06-06,18.01,18.44,18.01,18.28,214044,0
2016-06-07,18.32,18.41,17.91,17.92,188198,0
2016-06-08,18,18.38,17.71,17.99,315601,0
2016-06-09,17.9,18.06,17.69,17.92,121048,0
2016-06-10,17.63,17.74,17.245,17.31,99895,0
2016-06-13,17.17,17.35,16.77,16.79,224348,0
2016-06-14,16.77,17.12,16.59,16.74,207623,0
2016-06-15,16.89,17.06,16.71,16.75,148114,0
2016-06-16,16.64,16.92,16.34,16.79,223164,0
2016-06-17,16.8,16.95,16.41,16.58,458065,0
2016-06-20,17.02,17.43,16.96,17.23,182474,0
2016-06-21,17.31,17.42,16.89,17.4,189798,0
2016-06-22,17.37,17.66,17.2,17.26,163326,0
2016-06-23,17.38,17.64,17.38,17.53,109994,0
2016-06-24,16.63,17.13,16.4,16.66,230462,0
2016-06-27,16.52,16.52,15.7,15.79,341378,0
2016-06-28,16.02,16.35,15.9,15.95,199179,0
2016-06-29,16.12,16.405,15.97,16.11,108491,0
2016-06-30,16.18,16.57,15.62,16.56,161494,0
2016-07-01,16.49,16.62,16.13,16.38,102946,0
2016-07-05,16.29,16.29,15.785,15.92,150285,0
2016-07-06,15.73,16.06,15.53,15.91,128930,0
2016-07-07,15.96,16.15,15.7,15.94,152119,0
2016-07-08,16.08,16.59,16.08,16.51,142964,0
2016-07-11,16.65,16.76,16.55,16.69,88654,0
2016-07-12,16.87,17.13,16.79,17.07,213567,0
2016-07-13,17.19,17.51,16.9,17.26,172513,0
2016-07-14,17.5,17.55,16.665,17.26,117221,0
2016-07-15,17.37,17.46,17.11,17.42,117739,0
2016-07-18,17.5,17.73,17.25,17.54,144226,0
2016-07-19,17.47,17.83,16.98,17,191671,0
2016-07-20,17.13,17.25,16.94,17.16,291209,0
2016-07-21,17.08,17.2,16.74,16.9,192523,0
2016-07-22,16.85,17.03,16.78,16.98,114317,0
2016-07-25,16.97,17.15,16.84,16.89,149953,0
2016-07-26,16.9,17.16,16.796,17.01,165015,0
2016-07-27,17.1,17.29,17,17.16,151186,0
2016-07-28,17.14,17.14,16.78,16.85,119243,0
2016-07-29,16.87,16.93,16.37,16.77,193101,0
2016-08-01,16.72,16.9,16.48,16.84,411402,0
2016-08-02,20,20,18.31,18.58,2135377,0
2016-08-03,18.53,18.91,18.23,18.64,722426,0
2016-08-04,18.64,19.12,18.61,18.79,800383,0
2016-08-05,19.1,19.95,18.91,19.84,600927,0
2016-08-08,20.01,20.4941,20.01,20.15,315941,0
2016-08-09,20.23,20.76,20.23,20.35,232822,0
2016-08-10,20.54,20.62,20.09,20.23,152588,0
2016-08-11,20.3,21.075,20.3,20.98,391489,0
2016-08-12,20.96,21.49,20.708,20.96,187930,0
2016-08-15,21.04,21.41,20.8,20.82,188874,0
2016-08-16,20.79,21,20.4414,20.59,244882,0
2016-08-17,20.5,20.5801,20.26,20.46,234097,0
2016-08-18,20.54,20.7,20.33,20.46,130310,0
2016-08-19,20.51,20.63,20.12,20.39,240258,0
2016-08-22,20.17,20.745,20.16,20.42,283249,0
2016-08-23,20.47,20.64,20.37,20.41,132873,0
2016-08-24,20.36,20.53,20.06,20.13,97415,0
2016-08-25,20.1,20.37,20.07,20.15,133335,0
2016-08-26,20.25,20.48,19.9,19.94,147447,0
2016-08-29,20,20.32,19.94,20.14,143271,0
2016-08-30,20.27,20.48,19.84,19.87,167868,0
2016-08-31,19.8,20.04,19.55,19.67,166999,0
2016-09-01,19.68,19.83,19.51,19.82,175377,0
2016-09-02,20.07,20.29,19.82,20.29,316948,0
2016-09-06,20.51,20.88,20.24,20.53,476615,0
2016-09-07,20.63,20.84,20.55,20.68,394658,0
2016-09-08,20.85,21.05,20.48,20.69,333144,0
2016-09-09,20.43,20.43,19.63,19.63,313820,0
2016-09-12,19.65,19.8,19.435,19.55,226938,0
2016-09-13,19.37,19.45,18.87,19.22,240621,0
2016-09-14,19.31,19.32,18.8001,19.12,223334,0
2016-09-15,19.15,19.58,19.14,19.2,217270,0
2016-09-16,19.2,19.2,18.69,18.8,394192,0
2016-09-19,18.95,19.13,18.65,18.755,82221,0
2016-09-20,18.9,18.9,18.6,18.7,91846,0
2016-09-21,18.76,19.22,18.76,19.15,337586,0
2016-09-22,19.21,19.45,19.21,19.42,122761,0
2016-09-23,19.32,19.35,19.09,19.17,73516,0
2016-09-26,19.07,19.44,18.93,19.24,119073,0
2016-09-27,19.18,19.43,18.68,19.38,107861,0
2016-09-28,19.4,19.61,19.26,19.57,84285,0
2016-09-29,19.48,19.62,19.26,19.37,111005,0
2016-09-30,19.47,19.79,19.37,19.63,150787,0
2016-10-03,19.62,19.9,19.48,19.75,177041,0
2016-10-04,19.75,19.95,19.61,19.78,166825,0
2016-10-05,19.81,21.02,19.77,20.92,392966,0
2016-10-06,21.44,21.98,21.2308,21.89,307618,0
2016-10-07,21.9,22.09,21.4265,21.94,232279,0
2016-10-10,22.14,22.41,21.87,22.02,201520,0
2016-10-11,22.01,22.048,21.29,21.4,203904,0
2016-10-12,21.32,21.73,21.095,21.68,79645,0
2016-10-13,21.55,21.97,21.21,21.65,190351,0
2016-10-14,21.72,22.13,21.72,21.9,114025,0
2016-10-17,22.1,22.1,21.65,21.65,180387,0
2016-10-18,21.85,22.25,21.4,21.4,193222,0
2016-10-19,21.45,21.55,21.25,21.45,124703,0
2016-10-20,21.35,21.5,21.25,21.25,126430,0
2016-10-21,21,21.45,21,21.25,126633,0
2016-10-24,21.4,21.75,21.25,21.275,238715,0
2016-10-25,21.3,21.6,21.25,21.35,95084,0
2016-10-26,21.25,21.6,21.15,21.45,102915,0
2016-10-27,21.65,22.045,21.55,21.95,222141,0
2016-10-28,22,22.15,21.8,21.95,194800,0
2016-10-31,21.95,22.2,21.6,21.7,288918,0
2016-11-01,21.85,21.9,21,21.25,235074,0
2016-11-02,23.5,23.5,21.46,22.65,555509,0
2016-11-03,22.7,23.375,22.55,23.3,277472,0
2016-11-04,23.3,24.35,22.9,24.2,388942,0
2016-11-07,24.4,25.25,24.3,25.25,333108,0
2016-11-08,25.05,25.85,24.85,25.6,288193,0
2016-11-09,25.2,25.725,24.8128,25.7,244590,0
2016-11-10,25.9,25.95,24.6,24.8,314262,0
2016-11-11,24.9,25.5,24.7,25.3,368245,0
2016-11-14,25.3,25.95,25,25.3,224322,0
2016-11-15,25.4,25.6,25.2,25.4,189365,0
2016-11-16,25.4,25.55,24.85,25.25,314131,0
2016-11-17,25.35,25.7,25.2,25.55,159552,0
2016-11-18,25.5,25.92,25.5,25.65,297512,0
2016-11-21,25.55,25.745,25.2,25.6,169826,0
2016-11-22,25.55,26.2,25.55,26.15,176142,0
2016-11-23,26.15,26.55,25.75,26.55,139992,0
2016-11-25,26.5,26.65,26,26.55,78087,0
2016-11-28,26.4,26.8,26.05,26.45,199372,0
2016-11-29,26.55,26.8,26.2,26.7,156136,0
2016-11-30,26.85,26.85,26.375,26.65,185159,0
2016-12-01,26.6,26.85,25.475,26,342620,0
2016-12-02,25.8,26.45,25.3,26.2,209848,0
2016-12-05,26.3,27.2,26.15,27.1,308155,0
2016-12-06,27.25,27.35,26.75,27,249354,0
2016-12-07,26.9,27.15,26.6817,27,232039,0
2016-12-08,26.95,27.775,26.55,27.6,201053,0
2016-12-09,27.8,27.9,26.85,27.1,197287,0
2016-12-12,26.95,27.75,26.8,27.7,239437,0
2016-12-13,27.75,29.9,27.7,29.15,547038,0
2016-12-14,29.05,29.4,28.45,29.35,303642,0
2016-12-15,29.4,30.45,28.6,28.7,482872,0
2016-12-16,28.75,29.2,28.4,28.7,681477,0
2016-12-19,28.8,29.05,28.55,28.9,230381,0
2016-12-20,28.95,30.05,28.55,29.95,246112,0
2016-12-21,30.05,30.45,29.55,29.6,202464,0
2016-12-22,29.65,29.65,28.9,29.15,345395,0
2016-12-23,29.1,29.8,29.1,29.4,124654,0
2016-12-27,29.5,29.925,29.1,29.9,156156,0
2016-12-28,29.9,29.95,29,29.2,213589,0
2016-12-29,29.25,29.6,29.05,29.2,254665,0
2016-12-30,29.3,29.65,29,29.15,169686,0
2017-01-03,29.05,29.95,28.9,29.85,298661,0
2017-01-04,29.9,30.05,29.35,29.65,199617,0
2017-01-05,29.45,29.7,28.8,28.85,142363,0
2017-01-06,28.95,29.15,28.6,28.85,103247,0
2017-01-09,28.7,29.45,28.7,29.1,110951,0
2017-01-10,29.2,29.6,29.15,29.6,110289,0
2017-01-11,29.1,29.1,27.175,27.8,2081362,0
2017-01-12,27.65,27.7,26.65,27,2948457,0
2017-01-13,27.15,27.5,26.875,27.325,809745,0
2017-01-17,27.25,27.35,26.76,26.95,423049,0
2017-01-18,27.1,27.4,26.75,27.25,403332,0
2017-01-19,27.25,27.5,26.8,27.15,388649,0
2017-01-20,27.15,27.4,27,27.1,321562,0
2017-01-23,27.05,27.25,26.65,26.85,224470,0
2017-01-24,26.9,27.25,26.9,27.1,261884,0
2017-01-25,27.4,27.7,26.95,27.25,339524,0
2017-01-26,27.3,27.55,26.8318,27,298675,0
2017-01-27,27.15,27.475,26.9,27.25,490657,0
2017-01-30,27.05,27.15,26.05,26.35,395159,0
2017-01-31,26.1,26.1,25.25,25.75,552151,0
2017-02-01,25.95,26.1,25.1,25.75,505547,0
2017-02-02,25.95,26.4,24.6,24.95,670888,0
2017-02-03,25.6,26.3,25.45,26.3,976996,0
2017-02-06,26,26.3,25.55,26.1,590366,0
2017-02-07,26.1,26.2,25.25,25.35,603849,0
2017-02-08,25.25,25.4,24.45,25,833352,0
2017-02-09,25,25.35,24.5,24.85,523627,0
2017-02-10,25.8,26.5,25.325,26.05,637739,0
2017-02-13,26.25,26.9,26,26.8,738132,0
2017-02-14,26.6,26.6,26,26.35,358873,0
2017-02-15,26.35,26.75,26.1,26.75,388323,0
2017-02-16,26.7,27.05,26.15,26.95,762685,0
2017-02-17,27.05,27.925,26.15,27.55,993564,0
2017-02-21,27.55,28.4,27.5,28.25,749988,0
2017-02-22,28.15,28.4,27.95,28.25,388760,0
2017-02-23,28.4,28.55,28,28.4,643983,0
2017-02-24,28.05,28.35,27.85,28.25,272625,0
2017-02-27,28.35,28.4,27.8,28.35,369141,0
2017-02-28,28.3,28.35,27.3,27.35,449127,0
2017-03-01,27.75,28.05,27.05,27.95,475740,0
2017-03-02,27.95,28.15,27.6,28,327053,0
2017-03-03,28,28.45,27.95,28.25,359743,0
2017-03-06,28.2,28.7,28.05,28.5,360624,0
2017-03-07,28.5,28.75,28.35,28.5,315135,0
2017-03-08,28.45,28.6,28.25,28.3,340860,0
2017-03-09,28.25,28.7,28.25,28.55,299832,0
2017-03-10,28.6,28.9,28.375,28.4,330786,0
2017-03-13,28.6,29.1,28.35,28.95,305669,0
2017-03-14,28.8,29.325,28.65,29.1,346927,0
2017-03-15,29.15,29.4,28.8,29.3,397249,0
2017-03-16,29.4,29.5,29.05,29.3,202843,0
2017-03-17,29.2,29.7,29,29.6,642276,0
2017-03-20,29.65,29.8,29.375,29.45,253478,0
2017-03-21,29.6,29.85,28.575,28.7,439000,0
2017-03-22,28.75,29,28.15,28.85,384710,0
2017-03-23,28.85,29.2,28.55,28.8,208589,0
2017-03-24,28.95,29.5,28.5,28.75,214896,0
2017-03-27,28.25,29.65,27.9417,29.55,311800,0
2017-03-28,29.45,29.825,29.3,29.5,267293,0
2017-03-29,29.55,30,29.3,29.8,277726,0
2017-03-30,29.9,30.275,29.6,30.05,326188,0
2017-03-31,30.05,30.275,29.8,29.85,291168,0
2017-04-03,29.95,30,28.95,29.3,325736,0
2017-04-04,29.2,29.6,28.8,29,438384,0
2017-04-05,29.15,29.65,28.1,28.25,458821,0
2017-04-06,28.3,28.875,27.95,28.8,220733,0
2017-04-07,28.75,29.05,28.35,28.5,750761,0
2017-04-10,28.6,29.1,28.2,28.3,280571,0
2017-04-11,28.3,28.7,27.95,28.7,246458,0
2017-04-12,28.6,28.8,28.05,28.15,277924,0
2017-04-13,28.1,28.3,27.35,27.4,343481,0
2017-04-17,27.55,28.15,27.4,28.1,223747,0
2017-04-18,27.9,28.25,27.525,27.65,238659,0
2017-04-19,27.85,29.55,27.8,29.45,441134,0
2017-04-20,29.75,30.5,29.6,30.4,485571,0
2017-04-21,30.45,31.1,30.1,31,486821,0
2017-04-24,31.95,32.15,31.55,32,932344,0
2017-04-25,32.35,33.65,32.15,33.1,513686,0
2017-04-26,33,34.15,32.4,33.6,591643,0
2017-04-27,33.7,34.375,33.7,34.2,567002,0
2017-04-28,34.1,34.25,33,33,483570,0
2017-05-01,33.05,34.25,33.05,34.15,296768,0
2017-05-02,34.15,34.2,33.65,34,281413,0
2017-05-03,33.7,33.95,33.25,33.45,442178,0
2017-05-04,33.5,33.85,33.3,33.35,923922,0
2017-05-05,32.05,33.5,30.5188,32.9,535109,0
2017-05-08,32.8,33,32.2,32.8,423036,0
2017-05-09,32.9,32.95,32.05,32.45,351258,0
2017-05-10,32.45,33.225,32.35,33.05,299661,0
2017-05-11,32.85,33.45,32.6,33.05,339641,0
2017-05-12,33.05,33.3,32.75,32.95,501360,0
2017-05-15,33,33.4,32.55,32.65,316927,0
2017-05-16,32.7,32.8,31.95,32.5,421575,0
2017-05-17,31.7,31.983,30.2,30.3,865615,0
2017-05-18,30.25,30.8,29.85,30.35,363449,0
2017-05-19,30.45,31.65,30.15,31.4,565138,0
2017-05-22,31.5,31.8,31.1,31.6,398732,0
2017-05-23,31.7,32,31.35,31.65,322815,0
2017-05-24,31.6,31.8,31.025,31.25,360299,0
2017-05-25,31.5,31.85,31.1,31.75,454412,0
2017-05-26,31.6,32.2,31.45,32,644707,0
2017-05-30,32.05,32.45,31.8,31.9,610036,0
2017-05-31,32.1,32.35,30.9,31.4,603632,0
2017-06-01,31.65,32,30.5,30.75,665213,0
2017-06-02,30.85,31.35,30.6,30.8,598054,0
2017-06-05,30.7,31,30.13,30.8,531332,0
2017-06-06,30.6,31.45,30.55,30.95,363017,0
2017-06-07,30.95,31.175,30.4,31.15,335125,0
2017-06-08,31.15,32.75,31,32.7,472241,0
2017-06-09,32.9,33.05,30.35,30.35,736166,0
2017-06-12,30.15,30.45,28.9,29.8,639708,0
2017-06-13,31.25,31.9,30.95,31.7,703970,0
2017-06-14,31.65,31.65,29.7,29.95,400159,0
2017-06-15,29.4,29.4,28.65,29.05,416804,0
2017-06-16,28.85,29.2,28.275,28.8,862408,0
2017-06-19,29,29.45,28.65,29.4,481912,0
2017-06-20,29.35,29.7,29.05,29.3,574767,0
2017-06-21,29.5,30.05,29.4,29.65,508550,0
2017-06-22,29.55,29.85,29.175,29.3,406065,0
2017-06-23,29.4,30.4,29.15,30.1,424429,0
2017-06-26,30.2,30.65,28.8,28.9,269194,0
2017-06-27,28.7,28.75,28.05,28.15,373898,0
2017-06-28,28.45,28.5,27.8,28.5,488320,0
2017-06-29,28.35,28.5,27.1,27.8,452289,0
2017-06-30,27.9,28.35,27.65,27.85,391621,0
2017-07-03,28.15,28.3,27.4,27.5,125098,0
2017-07-05,27.65,28.6,27.4,28.45,300804,0
2017-07-06,28,28.25,27.6,27.8,297041,0
2017-07-07,28,28.625,27.65,28.35,293235,0
2017-07-10,28.35,29.5,28.05,29.1,568782,0
2017-07-11,29.05,30,28.9,29.85,416737,0
2017-07-12,30.3,30.45,29.95,30,253999,0
2017-07-13,30.05,30.5,29.95,30.5,251379,0
2017-07-14,30.55,31.15,30.45,31,174606,0
2017-07-17,31.05,31.1,30.4,31.05,338337,0
2017-07-18,30.9,31.4,30.5,31.4,261902,0
2017-07-19,31.6,33.2,31,32.8,747727,0
2017-07-20,32.95,32.95,32,32.95,354662,0
2017-07-21,33.1,33.4,30.9,32.25,190161,0
2017-07-24,32.35,32.4,31.9,32.4,215687,0
2017-07-25,32.35,32.55,31.9,32.15,219384,0
2017-07-26,32.45,32.7,31.8,32.6,233332,0
2017-07-27,32.75,32.85,31.25,31.5,251206,0
2017-07-28,31.25,31.5,31,31.175,175394,0
2017-07-31,31.25,31.4,30.75,30.8,202677,0
2017-08-01,31.1,31.1,30.45,30.6,152480,0
2017-08-02,30.85,31.05,29.4,29.75,425266,0
2017-08-03,29.95,30.1,28.8,28.8,545801,0
2017-08-04,24.15,26.35,21.8,21.85,2976285,0
2017-08-07,21.75,23.25,21.55,23.1,1161389,0
2017-08-08,23.1,23.1,21.35,21.5,1050839,0
2017-08-09,21.3,21.85,20.6,20.75,1022315,0
2017-08-10,20.55,20.85,19.6,20.45,1161260,0
2017-08-11,20.45,20.65,19.9,20.55,784610,0
2017-08-14,20.9,21.05,19.9,19.95,585387,0
2017-08-15,20.05,20.05,19.125,19.5,644687,0
2017-08-16,19.65,20,19.45,19.6,576258,0
2017-08-17,19.6,19.7,18.35,18.85,875011,0
2017-08-18,18.75,19.15,18.5,18.6,520357,0
2017-08-21,18.6,19.25,18.3,18.8,514499,0
2017-08-22,18.9,19.45,18.8,19.25,529739,0
2017-08-23,19,19.55,18.7,19.35,504584,0
2017-08-24,19.5,19.65,19,19.15,376440,0
2017-08-25,19.25,19.35,18.85,18.9,267148,0
2017-08-28,18.95,19.35,18.75,19.3,296521,0
2017-08-29,18.7,19.575,18.7,19.45,413391,0
2017-08-30,18.9,19.395,18.8,19.25,569328,0
2017-08-31,19.35,19.6,18.85,18.9,353281,0
2017-09-01,19.1,19.4,18.95,19.4,415653,0
2017-09-05,19.4,20.4,19.3,19.45,678892,0
2017-09-06,19.65,19.8,19.325,19.55,554617,0
2017-09-07,19.6,19.75,19.3,19.5,401899,0
2017-09-08,19.5,19.65,19.2,19.4,384101,0
2017-09-11,19.55,19.9267,19.5,19.9,565838,0
2017-09-12,20,21.1,19.75,20.75,740375,0
2017-09-13,20.75,21,20.35,20.85,599255,0
2017-09-14,20.8,21.35,20.6,20.85,506977,0
2017-09-15,20.85,21.4,20.6,21,669925,0
2017-09-18,21.1,21.3,20.9,21,372848,0
2017-09-19,21,21.3,20.75,21.15,425303,0
2017-09-20,21.1,21.35,20.65,20.65,575717,0
2017-09-21,20.65,20.65,20,20.05,493174,0
2017-09-22,20.1,20.95,20.1,20.8,398947,0
2017-09-25,20.75,20.75,19.5,19.65,580041,0
2017-09-26,19.75,20.05,19.6,19.7,837900,0
2017-09-27,19.95,21.425,19.8,21.15,666220,0
2017-09-28,21.1,21.55,20.575,21.3,551915,0
2017-09-29,21.45,21.6,21.15,21.4,355390,0
2017-10-02,21.5,21.9,21.05,21.15,577675,0
2017-10-03,21.2,21.25,20.75,21.25,447749,0
2017-10-04,21.05,21.5,20.8,21.1,316250,0
2017-10-05,21,21.1295,20.6,20.8,316352,0
2017-10-06,20.85,21.45,20.5,21.4,288236,0
2017-10-09,21.3,21.35,20.65,20.975,271960,0
2017-10-10,21.2,21.45,20.6,21,399351,0
2017-10-11,21.1,21.15,20.7,21.05,371361,0
2017-10-12,21,21.325,20.8,21.05,327974,0
2017-10-13,21.1,21.65,20.95,21.55,318931,0
2017-10-16,21.6,21.8,21.3,21.5,269970,0
2017-10-17,21.55,21.85,21.35,21.75,242455,0
2017-10-18,21.75,22.35,21.6,22.25,395728,0
2017-10-19,22.05,22.1,21.5,22,477191,0
2017-10-20,22.3,22.35,21.25,21.25,319370,0
2017-10-23,21.45,21.95,21.1,21.75,266010,0
2017-10-24,20.8,20.85,18.7,18.725,1437790,0
2017-10-25,18.7,18.8,17.5,17.6,1231981,0
2017-10-26,17.6,18.05,17.6,17.9,419680,0
2017-10-27,18.3,18.3,17.575,17.85,509152,0
2017-10-30,18.2,18.2,17.55,17.65,506799,0
2017-10-31,17.75,18.35,17.75,18.05,571035,0
2017-11-01,18.3,18.7,17.35,17.45,845937,0
2017-11-02,17.3,18,17.1,17.8,1072417,0
2017-11-03,17.9,17.9,16,16.3,1019653,0
2017-11-06,16.35,16.85,16.35,16.5,516179,0
2017-11-07,16.35,16.85,15.95,16.1,755732,0
2017-11-08,16.05,16.5,15.85,16.3,637004,0
2017-11-09,16.2,16.2,15.35,15.5,942648,0
2017-11-10,15.5,16.5,15.5,15.8,743767,0
