Date,Open,High,Low,Close,Volume,OpenInt
2005-05-05,9,9,9,9,0,0
2005-05-06,10.28,12.57,10.25,12.44,6796624,0
2005-05-09,12.55,12.85,11.7,12.26,805032,0
2005-05-10,12.25,12.3,11.88,12.05,358766,0
2005-05-11,12.1,12.3,11.93,12.12,282498,0
2005-05-12,11.83,12,11.75,11.75,252256,0
2005-05-13,11.71,11.97,11.55,11.56,154172,0
2005-05-16,11.55,11.6,11.38,11.58,102162,0
2005-05-17,11.38,12.41,11.38,12.41,80208,0
2005-05-18,12.42,12.95,12.18,12.56,341784,0
2005-05-19,12.97,12.97,12.5,12.85,93574,0
2005-05-20,13,13.22,12.56,12.75,230708,0
2005-05-23,13.19,13.19,12.65,12.89,113834,0
2005-05-24,12.94,12.94,12.49,12.88,60570,0
2005-05-25,12.62,12.85,12.5,12.54,226600,0
2005-05-26,12.54,13,12.5,12.65,319404,0
2005-05-27,12.68,13,12.68,12.7,289858,0
2005-05-31,12.88,12.88,12.63,12.81,211968,0
2005-06-01,12.8,13.67,12.75,13,662872,0
2005-06-02,13.21,14,13.16,13.55,435334,0
2005-06-03,13.63,13.89,13.43,13.81,49982,0
2005-06-06,13.82,14.22,13.82,14.09,99430,0
2005-06-07,14.2,14.64,13.97,14.38,84664,0
2005-06-08,14.48,14.48,13.59,14,129274,0
2005-06-09,14.19,14.19,13.63,13.66,80514,0
2005-06-10,13.78,13.81,13.55,13.7,17286,0
2005-06-13,13.77,13.9,13,13.65,215076,0
2005-06-14,13.8,13.85,13.53,13.58,17636,0
2005-06-15,14.65,15.03,14.21,14.92,729516,0
2005-06-16,15,15.91,14.69,15.15,583300,0
2005-06-17,15.51,15.51,15.05,15.12,128160,0
2005-06-20,14.99,15.13,14.5,14.59,202294,0
2005-06-21,14.7,15,14.55,14.97,62476,0
2005-06-22,15.23,15.37,14.72,14.98,112372,0
2005-06-23,15.41,15.77,14.55,15.22,206968,0
2005-06-24,15.45,15.49,15.02,15.04,492360,0
2005-06-27,15.05,15.15,14.89,15.03,106094,0
2005-06-28,15.09,15.25,15.01,15.13,54552,0
2005-06-29,15.13,15.29,15.07,15.29,210022,0
2005-06-30,15.3,15.49,14.55,14.57,141214,0
2005-07-01,14.62,14.65,13.71,14.56,131934,0
2005-07-05,14.55,15.04,14.45,14.93,164590,0
2005-07-06,14.64,15.59,14.64,15.47,145316,0
2005-07-07,15.36,15.6,15.31,15.52,151106,0
2005-07-08,15.61,16.32,15.56,15.68,151140,0
2005-07-11,15.74,15.94,15.49,15.59,58254,0
2005-07-12,15.54,15.86,15.43,15.6,54054,0
2005-07-13,15.75,16.37,15.71,16.09,280200,0
2005-07-14,16.24,16.4,16,16.4,66966,0
2005-07-15,16.48,16.67,16.28,16.57,35010,0
2005-07-18,16.75,17.29,16.57,16.61,82522,0
2005-07-19,16.68,17.27,16.61,16.77,38364,0
2005-07-20,16.86,17.04,16.77,17,17780,0
2005-07-21,17.07,17.55,16.88,16.91,63830,0
2005-07-22,17.38,17.38,16.73,17.06,21892,0
2005-07-25,17.23,18.34,16.95,17.07,97504,0
2005-07-26,17.28,17.52,16.2,16.8,80740,0
2005-07-27,16.94,17.5,16.6,16.93,37782,0
2005-07-28,17.12,17.48,16.79,17.19,124876,0
2005-07-29,17.48,17.57,16.95,17.1,27908,0
2005-08-01,17.23,17.57,17.13,17.23,18648,0
2005-08-02,17.23,17.34,16.75,16.91,73778,0
2005-08-03,16.7,17.76,16.4,17.39,87460,0
2005-08-04,17.7,17.7,16.8,16.82,25444,0
2005-08-05,16.8,16.94,16.05,16.23,64138,0
2005-08-08,16.13,16.23,15.71,15.72,41518,0
2005-08-09,15.75,16.38,15.62,15.62,37338,0
2005-08-10,15.59,15.71,15.5,15.5,29576,0
2005-08-11,15.51,15.57,14.7,14.71,156112,0
2005-08-12,14.7,16.11,14.03,15.87,301910,0
2005-08-15,15.85,16.55,15.55,16.05,106154,0
2005-08-16,16.19,16.25,15.23,15.39,79122,0
2005-08-17,15.18,15.21,14.46,15,426946,0
2005-08-18,15.83,16.25,14.38,15.45,774264,0
2005-08-19,15.59,15.84,15.52,15.52,204080,0
2005-08-22,15.65,15.8,15.55,15.71,51132,0
2005-08-23,15.76,15.8,15.53,15.71,40728,0
2005-08-24,15.87,16,15.7,15.73,43314,0
2005-08-25,15.91,16.66,15.8,16.55,137360,0
2005-08-26,16.66,17.27,16.38,16.41,270662,0
2005-08-29,16.32,16.33,16.04,16.32,34506,0
2005-08-30,16.36,16.36,15.6,15.9,113594,0
2005-08-31,15.78,16.49,15.78,16.49,69106,0
2005-09-01,16.65,16.68,15.7,16.17,238908,0
2005-09-02,16.07,16.55,16.07,16.38,44922,0
2005-09-06,16.44,17.18,16.42,16.95,162754,0
2005-09-07,16.95,17.16,16.72,16.73,141214,0
2005-09-08,16.67,16.84,16.41,16.75,388488,0
2005-09-09,16.81,16.89,16.66,16.88,48340,0
2005-09-12,16.79,17,16.77,17,48548,0
2005-09-13,17.05,17.38,17.02,17.07,104364,0
2005-09-14,17,17.07,16.95,16.95,94780,0
2005-09-15,16.91,16.91,16.16,16.34,147926,0
2005-09-16,16.46,16.46,15.62,15.83,333882,0
2005-09-19,15.63,15.73,14.82,15.11,223940,0
2005-09-20,15.23,15.71,14.41,14.6,259796,0
2005-09-21,14.63,14.64,13.85,14.35,118914,0
2005-09-22,14.35,15.03,14.32,14.75,100348,0
2005-09-23,14.75,15.25,14.75,15.03,110344,0
2005-09-26,15.11,15.95,15.11,15.83,198480,0
2005-09-27,15.75,15.91,15.62,15.68,160354,0
2005-09-28,15.75,16.09,15.73,15.94,228556,0
2005-09-29,15.68,16.33,15.68,16.32,113512,0
2005-09-30,16.17,16.44,16.15,16.32,116580,0
2005-10-03,16.45,16.6,16.38,16.5,92438,0
2005-10-04,16.45,16.62,16.39,16.57,110362,0
2005-10-05,16.61,16.67,16.39,16.46,185496,0
2005-10-06,16.68,16.95,16.5,16.78,170960,0
2005-10-07,16.66,16.9,16.52,16.8,46500,0
2005-10-10,16.57,16.86,16.57,16.75,53254,0
2005-10-11,16.73,16.77,16.71,16.77,41194,0
2005-10-12,16.7,16.75,16.35,16.5,166542,0
2005-10-13,16.44,16.44,16.32,16.38,104630,0
2005-10-14,16.43,16.5,16.25,16.37,36206,0
2005-10-17,16.4,16.48,16.03,16.1,33084,0
2005-10-18,16.22,16.22,15.88,15.9,45182,0
2005-10-19,15.74,15.87,15.28,15.65,177272,0
2005-10-20,15.46,15.55,15.15,15.5,65980,0
2005-10-21,15.68,16.1,15.49,15.9,49012,0
2005-10-24,16.05,16.05,15.68,15.86,31758,0
2005-10-25,15.65,15.79,15.59,15.66,18170,0
2005-10-26,15.66,15.85,15.63,15.8,34278,0
2005-10-27,15.83,16.11,15.69,15.77,53646,0
2005-10-28,15.72,16.27,15.7,16.23,40778,0
2005-10-31,16.32,17.48,16.24,17.07,163456,0
2005-11-01,16.99,17.68,16.94,17.65,118358,0
2005-11-02,17.75,18.52,17.18,17.5,237912,0
2005-11-03,17.87,18,16.82,17.13,157106,0
2005-11-04,17.29,17.52,17.14,17.5,55138,0
2005-11-07,18.7,18.75,18.14,18.34,908910,0
2005-11-08,18.83,18.83,17.8,18.03,472548,0
2005-11-09,18.38,18.45,17.77,17.93,2122446,0
2005-11-10,18.02,18.12,17.89,17.89,173214,0
2005-11-11,18.02,18.02,17.88,18,161982,0
2005-11-14,18.06,19.24,18.05,18.95,727640,0
2005-11-15,18.82,18.98,18.2,18.21,382478,0
2005-11-16,18.5,18.7,18.16,18.43,287026,0
2005-11-17,18.62,19.17,18.15,19.09,568168,0
2005-11-18,19.02,19.12,18.62,18.8,317536,0
2005-11-21,18.82,18.82,18.25,18.52,299476,0
2005-11-22,18.26,18.9,18.05,18.5,389824,0
2005-11-23,18.77,18.89,18.59,18.75,123810,0
2005-11-25,18.89,19.11,18.7,18.98,97102,0
2005-11-28,19.12,19.54,18.66,19.4,387152,0
2005-11-29,19.38,19.99,19.27,19.84,306952,0
2005-11-30,19.67,20.14,19.5,19.79,233842,0
2005-12-01,20.48,20.73,20,20.34,327682,0
2005-12-02,20.55,20.55,20,20.43,134618,0
2005-12-05,20.59,20.86,20.24,20.8,133768,0
2005-12-06,20.8,20.85,20.5,20.72,216042,0
2005-12-07,20.57,20.77,20.5,20.7,103270,0
2005-12-08,20.61,21.08,20.57,20.98,103042,0
2005-12-09,21.16,21.16,20.8,20.98,115872,0
2005-12-12,21.01,21.05,20.25,20.45,159604,0
2005-12-13,20.39,20.75,19.82,20.72,173984,0
2005-12-14,20.75,20.75,20.41,20.53,64040,0
2005-12-15,20.6,20.6,20,20.32,136312,0
2005-12-16,20.32,20.5,20.23,20.38,85780,0
2005-12-19,20.23,20.3,19.84,19.96,171432,0
2005-12-20,20,20.23,19.86,20.2,37356,0
2005-12-21,20.12,20.16,19.92,19.94,36036,0
2005-12-22,19.83,20.48,19.83,20.38,102800,0
2005-12-23,20.21,20.88,20.2,20.66,276106,0
2005-12-27,20.92,21.31,20.7,21.17,223672,0
2005-12-28,21.35,21.57,21,21.46,224736,0
2005-12-29,21.55,21.85,21.3,21.51,152660,0
2005-12-30,21.48,21.73,21.25,21.61,151916,0
2006-01-03,21.82,21.82,21.12,21.32,310174,0
2006-01-04,21.25,21.32,20.75,21.3,401422,0
2006-01-05,22.1,23,22.09,22.43,609950,0
2006-01-06,22.71,23.48,22.39,23.43,480132,0
2006-01-09,23.59,24.09,23.55,23.83,391726,0
2006-01-10,23.8,23.8,23.37,23.41,299038,0
2006-01-11,23.5,24.15,23.45,24.14,178630,0
2006-01-12,24.16,24.82,24.15,24.65,230868,0
2006-01-13,24.44,24.98,24.39,24.84,280320,0
2006-01-17,24.95,25.2,24.7,24.98,250866,0
2006-01-18,25.05,25.05,24.5,24.89,169732,0
2006-01-19,24.83,25.54,24.82,25.38,601678,0
2006-01-20,25.45,25.5,25.24,25.39,333110,0
2006-01-23,25.52,25.55,25.32,25.4,719220,0
2006-01-24,25.45,25.52,24.11,25.48,524580,0
2006-01-25,25.5,25.55,24.68,24.97,506484,0
2006-01-26,24.95,25.18,24.75,24.87,145520,0
2006-01-27,25.06,25.16,24.43,24.73,204480,0
2006-01-30,24.77,24.8,24.48,24.57,187486,0
2006-01-31,24.66,24.66,24.02,24.17,288426,0
2006-02-01,24,24.44,23.65,24.25,480652,0
2006-02-02,25.5,26.04,25.15,25.45,608860,0
2006-02-03,25.34,25.5,24.93,25.27,87350,0
2006-02-06,25.4,25.4,24.73,25.02,113698,0
2006-02-07,25.09,25.25,24.82,24.82,81730,0
2006-02-08,24.88,24.88,24.12,24.16,254428,0
2006-02-09,24.14,24.82,24.13,24.66,178416,0
2006-02-10,24.6,24.61,24.11,24.45,72672,0
2006-02-13,24.3,24.31,24.09,24.09,118770,0
2006-02-14,24.07,24.64,23.84,24.59,256632,0
2006-02-15,24.48,24.5,23.87,24.34,167044,0
2006-02-16,24.33,24.95,24.3,24.71,214516,0
2006-02-17,24.85,24.85,24.39,24.41,76264,0
2006-02-21,24.56,24.59,24.29,24.32,92316,0
2006-02-22,24.27,25.06,24.15,25.05,127554,0
2006-02-23,25.07,25.91,25.07,25.75,213946,0
2006-02-24,25.66,25.68,25.32,25.5,94354,0
2006-02-27,25.5,26.58,25.5,26.58,290878,0
2006-02-28,26.62,26.8,26.5,26.57,101286,0
2006-03-01,26.51,26.57,26.14,26.3,363430,0
2006-03-02,27,27.5,26.21,27.5,290384,0
2006-03-03,27.52,27.96,26.75,27.02,200816,0
2006-03-06,27.16,27.89,26.54,26.9,69478,0
2006-03-07,26.75,26.77,26.11,26.18,113626,0
2006-03-08,26.1,27.9,25.95,27.62,257372,0
2006-03-09,27.57,27.88,27.2,27.3,96808,0
2006-03-10,27.43,28.38,27.19,27.95,91784,0
2006-03-13,28.05,28.12,27.86,27.98,65762,0
2006-03-14,28.04,28.11,27.18,27.68,86408,0
2006-03-15,27.93,28.18,27,27,395512,0
2006-03-16,28.15,28.45,27.15,27.15,897826,0
2006-03-17,27.36,28.12,27.16,28.11,336274,0
2006-03-20,28.25,29.39,28.25,29.17,305734,0
2006-03-21,29.42,30.07,28.99,29.05,469730,0
2006-03-22,29.16,29.75,29.02,29.75,168634,0
2006-03-23,29.54,29.86,29.5,29.62,64400,0
2006-03-24,29.68,29.84,29.39,29.53,170436,0
2006-03-27,29.65,29.85,29.46,29.74,100092,0
2006-03-28,29.77,30.07,29.62,29.9,96954,0
2006-03-29,29.99,30.59,29.9,30.57,237542,0
2006-03-30,30.64,31.2,30.55,30.68,581202,0
2006-03-31,30.75,31.11,30.27,30.55,213954,0
2006-04-03,29.5,30.02,28.75,28.88,425630,0
2006-04-04,28.93,28.95,28.34,28.5,301574,0
2006-04-05,28.45,30.12,28.38,29.88,297176,0
2006-04-06,30.2,31.14,30.01,30.55,571626,0
2006-04-07,30.67,31.12,30.66,31,155910,0
2006-04-10,31.12,31.38,30.91,30.97,207588,0
2006-04-11,31.08,31.2,30.32,30.35,140290,0
2006-04-12,30.81,30.81,29.36,29.51,237356,0
2006-04-13,29.58,30.41,29.25,30.32,278402,0
2006-04-17,30.39,30.61,30.05,30.07,176038,0
2006-04-18,30.06,31.63,30.06,31.33,474652,0
2006-04-19,31.58,31.58,31.35,31.5,141954,0
2006-04-20,32.48,32.48,31.23,31.72,102058,0
2006-04-21,31.67,32.11,31.21,31.43,101766,0
2006-04-24,31.63,32.4,31.55,32.06,195109,0
2006-04-25,32.32,32.96,32.03,32.46,156214,0
2006-04-26,32.4,32.8,32.05,32.33,134224,0
2006-04-27,32.31,32.6,31.15,32.31,280098,0
2006-04-28,32.45,33.05,32.09,32.5,137256,0
2006-05-01,32.62,33.53,32.62,33.21,235106,0
2006-05-02,33.48,34.21,33.22,34.12,213249,0
2006-05-03,33.95,34.2,32.77,32.88,349040,0
2006-05-04,33.2,35.32,33.2,35.21,373314,0
2006-05-05,35.46,35.89,34.55,34.82,138372,0
2006-05-08,34.61,35.15,33.7,33.75,249782,0
2006-05-09,33.76,33.97,31.77,32.41,487657,0
2006-05-10,32.56,34.23,32.53,34,177970,0
2006-05-11,34.22,34.5,32.82,33.19,247371,0
2006-05-12,32.89,33.02,32.12,32.69,188230,0
2006-05-15,32.38,34.79,32.03,34.53,356271,0
2006-05-16,33.3,33.3,31.09,32.24,758314,0
2006-05-17,33.35,33.4,31.5,33.3,460114,0
2006-05-18,34.86,35.79,33.4,33.71,566131,0
2006-05-19,33.71,33.8,29.51,30.78,768630,0
2006-05-22,30.75,32.01,28.27,30.17,503729,0
2006-05-23,30.38,30.93,29.94,30.24,205195,0
2006-05-24,30.24,30.94,29.81,30.93,340791,0
2006-05-25,31,34.35,30.86,33.95,947601,0
2006-05-26,34.55,34.55,33.38,33.73,243603,0
2006-05-30,33.74,33.74,32.8,33.13,233490,0
2006-05-31,33.14,33.85,32.9,33.59,272828,0
2006-06-01,33.59,35,33.2,34.93,309228,0
2006-06-02,34.93,34.93,33.75,33.96,320651,0
2006-06-05,34.06,34.26,32.6,32.65,209200,0
2006-06-06,33.31,33.5,32.35,32.94,260342,0
2006-06-07,33.07,33.23,32.1,32.23,161204,0
2006-06-08,32.21,32.21,29,30.35,840648,0
2006-06-09,30.58,30.85,29.97,30.2,312289,0
2006-06-12,30.22,30.76,28.58,28.73,281328,0
2006-06-13,28.57,28.66,27,27.29,685885,0
2006-06-14,27.27,28.39,27.1,28.37,736330,0
2006-06-15,28.57,30.22,28.3,30.09,585291,0
2006-06-16,30.11,30.31,29.97,30.06,210523,0
2006-06-19,30.23,30.23,29.2,29.42,223406,0
2006-06-20,29.42,29.84,29.28,29.55,191585,0
2006-06-21,29.54,30.75,29.29,30.57,151139,0
2006-06-22,30.49,30.75,29.83,30,240636,0
2006-06-23,30.1,30.77,30.01,30.56,190057,0
2006-06-26,30.8,32.14,30.78,31.73,328469,0
2006-06-27,31.58,32.04,30.97,31.04,218752,0
2006-06-28,31.12,31.88,31.12,31.23,194938,0
2006-06-29,31.58,35.3,31.5,35,771653,0
2006-06-30,35.99,37.89,35.98,37.57,2225134,0
2006-07-03,38,38,37.04,38,370414,0
2006-07-05,38,38.85,37,37.94,873349,0
2006-07-06,36,37.72,35,36.53,1191663,0
2006-07-07,36.5,36.99,34.9,35.28,460555,0
2006-07-10,36.44,37.37,35.69,36.26,534645,0
2006-07-11,36.36,36.6,34.29,36.02,611947,0
2006-07-12,36.15,36.63,35,35.03,225458,0
2006-07-13,33.82,34.21,32.45,32.85,919333,0
2006-07-14,32.3,32.74,30.22,31.07,863168,0
2006-07-17,30.25,32.31,30.2,32.15,444861,0
2006-07-18,31.97,32.96,30,31.11,516116,0
2006-07-19,30.96,32.44,30.82,31.22,408717,0
2006-07-20,31.2,32.18,30.82,31.29,304592,0
2006-07-21,31.35,31.7,29.75,30.66,298084,0
2006-07-24,30.75,32.82,30.52,32.25,261522,0
2006-07-25,31.93,32.5,31.24,32.09,193274,0
2006-07-26,31.85,32.09,30.87,31.28,183988,0
2006-07-27,31.5,32.4,31.16,31.98,406355,0
2006-07-28,31.08,31.54,29.93,31.03,773467,0
2006-07-31,30.84,31.33,29.66,29.93,473900,0
2006-08-01,29.5,29.53,27.66,28.28,747117,0
2006-08-02,27.75,29.75,26.67,28.99,1375708,0
2006-08-03,26.65,28.84,26.44,28.49,815721,0
2006-08-04,28.92,29.25,27.26,28.04,402625,0
2006-08-07,27.5,27.96,26.66,26.99,298688,0
2006-08-08,27,27.3,26.06,26.31,361340,0
2006-08-09,26.34,26.77,24.3,24.78,693098,0
2006-08-10,24.66,26.49,24.57,25.98,668371,0
2006-08-11,25.82,25.82,24.57,24.71,301408,0
2006-08-14,24.68,25.78,24.65,24.89,172104,0
2006-08-15,25.45,26.53,24.75,26.24,399276,0
2006-08-16,26.5,27.4,25.82,26.6,1141471,0
2006-08-17,24.92,25.32,23.02,24.06,2119548,0
2006-08-18,24.22,24.97,24.03,24.62,848628,0
2006-08-21,24.58,24.61,23.27,23.64,293461,0
2006-08-22,23.57,24.43,23.2,23.97,414118,0
2006-08-23,24.04,24.53,24,24.42,398245,0
2006-08-24,24.49,24.49,22,22.31,932574,0
2006-08-25,22.3,22.55,21.23,22.18,690987,0
2006-08-28,22.27,22.89,21.98,22.82,348113,0
2006-08-29,22.85,23.1,22.06,22.62,515194,0
2006-08-30,22.59,23.55,22.33,23.19,413916,0
2006-08-31,22.11,23.82,21.95,22.29,1395526,0
2006-09-01,22.43,22.45,21.45,21.92,445880,0
2006-09-05,22,22.25,21.75,21.82,423022,0
2006-09-06,21.78,21.78,20.5,20.8,494528,0
2006-09-07,20.61,21.35,20.52,21.02,653607,0
2006-09-08,21.19,21.2,20,20.12,767572,0
2006-09-11,21.22,22,20.99,21.92,1321534,0
2006-09-12,21.9,23.96,21.69,23.74,1528503,0
2006-09-13,23.97,24.15,23.19,23.93,587789,0
2006-09-14,23.9,24.09,23.45,23.95,720937,0
2006-09-15,24.07,26.27,24.04,26.24,1298718,0
2006-09-18,26.31,26.31,25.4,25.74,538327,0
2006-09-19,25.71,26.7,25.13,26.61,811488,0
2006-09-20,26.89,27.38,26.29,26.76,478362,0
2006-09-21,26.99,27.15,26.3,26.99,470123,0
2006-09-22,26.9,27.12,26.4,26.76,324910,0
2006-09-25,26.94,27.61,26.71,27.39,381806,0
2006-09-26,27.3,27.87,27.12,27.57,373724,0
2006-09-27,27.63,27.63,26.52,26.67,612700,0
2006-09-28,26.55,27.29,26.55,27.04,770266,0
2006-09-29,27.04,27.5,26.95,27,251142,0
2006-10-02,27.3,28.25,27.3,27.9,483024,0
2006-10-03,28.11,28.44,27.53,28.28,418488,0
2006-10-04,28.29,29.56,28,29.42,475092,0
2006-10-05,31.5,32,30.68,31.33,1552590,0
2006-10-06,31.3,31.82,30.26,31.62,548077,0
2006-10-09,31.44,32.52,31.11,32,401109,0
2006-10-10,32,32.33,32,32.04,281975,0
2006-10-11,32.04,32.08,29.68,30.27,476477,0
2006-10-12,30.43,31.45,30.42,31.43,280692,0
2006-10-13,31.61,33.53,31.57,32.7,645142,0
2006-10-16,32.84,32.84,32.12,32.24,322239,0
2006-10-17,31.95,31.95,30.87,31.53,298450,0
2006-10-18,31.8,32.63,31.24,31.44,195312,0
2006-10-19,31.4,31.7,31.07,31.28,132133,0
2006-10-20,31.47,31.47,30.82,30.97,171872,0
2006-10-23,30.81,31.71,30.49,31.67,231193,0
2006-10-24,31.75,32.23,31.66,31.81,179469,0
2006-10-25,31.71,32.4,31.7,32.21,203610,0
2006-10-26,32.28,32.6,31.85,32.59,184429,0
2006-10-27,32.75,32.99,32.33,32.68,252123,0
2006-10-30,32.84,32.86,32.05,32.74,184881,0
2006-10-31,32.88,33.13,32.6,32.86,204539,0
2006-11-01,33.01,33.28,31.75,31.83,342793,0
2006-11-02,32.72,33.4,31.9,33.22,581320,0
2006-11-03,33.59,34.26,32.18,32.25,327635,0
2006-11-06,32.66,32.76,31.61,32.13,304798,0
2006-11-07,32.02,32.67,30.61,30.65,674186,0
2006-11-08,30.5,31.29,29.82,31.03,509836,0
2006-11-09,31.1,31.12,30,30.27,323548,0
2006-11-10,30.3,30.79,30.04,30.67,257815,0
2006-11-13,30.85,31.3,30.1,30.52,217457,0
2006-11-14,30.56,31.39,30.1,31.28,281040,0
2006-11-15,31.5,32.39,31.25,31.5,537378,0
2006-11-16,28.45,28.96,27.16,28.49,3584564,0
2006-11-17,28.44,28.54,27.23,28.1,989090,0
2006-11-20,28.05,28.65,27.84,28.36,516374,0
2006-11-21,28.34,28.85,27.97,28.18,204324,0
2006-11-22,28.12,28.4,27.93,28.26,278844,0
2006-11-24,28.2,28.49,27.95,28.04,61638,0
2006-11-27,27.95,28.06,26.85,26.9,319598,0
2006-11-28,26.89,27.65,26.05,27.55,523479,0
2006-11-29,27.65,28.71,27.62,28.67,516796,0
2006-11-30,30.14,31.79,29.8,30.65,1549610,0
2006-12-01,30.82,30.86,29.35,29.99,573025,0
2006-12-04,29.85,30.47,29.41,30.02,906926,0
2006-12-05,30.4,30.48,29.94,30.25,554823,0
2006-12-06,30.35,30.98,30,30.53,396752,0
2006-12-07,31.11,32.68,30.83,32.31,1112915,0
2006-12-08,32.15,32.15,30.91,31.05,501095,0
2006-12-11,30.93,31,30.04,30.34,347854,0
2006-12-12,30.3,30.3,29.42,29.7,513708,0
2006-12-13,29.89,31.1,29.22,29.26,588197,0
2006-12-14,29.41,29.95,29.28,29.45,251090,0
2006-12-15,29.6,29.6,29.14,29.4,360277,0
2006-12-18,29.4,29.84,28.16,28.35,398584,0
2006-12-19,28.18,28.51,26.91,28.39,570877,0
2006-12-20,28.58,30.13,28.58,29.88,667275,0
2006-12-21,29.78,30.11,29.15,29.52,585829,0
2006-12-22,29.6,30.29,29.6,30.01,232694,0
2006-12-26,30,30,28.66,29.16,268834,0
2006-12-27,29.12,29.55,28.95,29.52,210303,0
2006-12-28,29.36,30,29.07,29.9,206376,0
2006-12-29,29.99,30.95,29.33,29.54,197273,0
2007-01-03,29.68,31.42,29.68,31.05,670043,0
2007-01-04,31.86,33.15,31.84,32.44,990934,0
2007-01-05,32.45,33.5,32.08,32.57,758826,0
2007-01-08,32.7,33.74,32.27,32.95,843266,0
2007-01-09,32.95,34.11,32.66,33.94,489068,0
2007-01-10,33.71,36,33.37,35.29,837732,0
2007-01-11,35.25,35.38,34.07,34.55,361122,0
2007-01-12,34.55,35.89,34.37,35.81,565466,0
2007-01-16,35.89,36.28,35.35,35.43,407443,0
2007-01-17,35.25,35.63,34.75,34.81,148787,0
2007-01-18,34.81,34.9,33.91,33.95,335125,0
2007-01-19,33.82,33.94,33.21,33.9,272306,0
2007-01-22,33.94,33.94,32.94,33.3,264473,0
2007-01-23,33.22,33.52,33.06,33.45,268777,0
2007-01-24,33.22,33.59,33.22,33.54,216288,0
2007-01-25,33.49,33.58,33,33.28,159170,0
2007-01-26,33.04,34.07,32.94,33.12,399881,0
2007-01-29,33.09,33.29,32.67,32.96,273773,0
2007-01-30,32.71,32.75,30.75,31.47,1925541,0
2007-01-31,31.77,33.13,31.75,32.9,854525,0
2007-02-01,32.91,33.62,32.12,33.38,329514,0
2007-02-02,33.41,33.99,33.25,33.68,488450,0
2007-02-05,33.68,34.1,33.4,33.97,319758,0
2007-02-06,35.24,35.79,34.6,35.49,964734,0
2007-02-07,35.55,35.87,34.87,35.45,463216,0
2007-02-08,35.3,36.84,34.68,36.49,1134822,0
2007-02-09,37.3,37.94,35.36,36.18,1300334,0
2007-02-12,36.58,36.69,35.34,35.52,254172,0
2007-02-13,35.61,35.71,35.06,35.25,188903,0
2007-02-14,35.21,35.48,34.97,35.06,327196,0
2007-02-15,35.27,35.27,34.65,34.89,221074,0
2007-02-16,34.91,35.13,34.71,35.05,164406,0
2007-02-20,35.16,35.92,34.73,35.7,337490,0
2007-02-21,35.71,36.4,35.6,36.37,255054,0
2007-02-22,36.39,36.68,36.25,36.64,408974,0
2007-02-23,36.46,37.06,36.44,36.77,236725,0
2007-02-26,37.01,37.17,34.8,35.74,288166,0
2007-02-27,35.01,35.35,33.9,34,502276,0
2007-02-28,34.03,34.5,33.7,34.01,353468,0
2007-03-01,33.35,33.89,33.05,33.4,369235,0
2007-03-02,33.13,34.07,33.13,33.22,214811,0
2007-03-05,33.07,33.08,31.57,31.57,511859,0
2007-03-06,31.92,32.69,31.76,32.51,245708,0
2007-03-07,32.49,33.2,32.25,32.29,271615,0
2007-03-08,35,37,34.98,36.65,2014995,0
2007-03-09,36.79,37.45,36.32,36.95,491236,0
2007-03-12,36.95,37.33,36.7,36.75,456682,0
2007-03-13,36.63,36.96,35.6,35.85,462310,0
2007-03-14,35.65,37.4,34.35,36.21,546533,0
2007-03-15,38.95,40.25,38.06,39.56,2615234,0
2007-03-16,39.56,39.82,38.86,39.24,862404,0
2007-03-19,39.3,39.9,39.15,39.3,669886,0
2007-03-20,39.15,39.9,38.96,39.88,411032,0
2007-03-21,39.99,41.41,39.99,41.15,899984,0
2007-03-22,41.43,42.02,40.75,41.83,587351,0
2007-03-23,41.97,42.2,41.49,41.51,209864,0
2007-03-26,41.71,42.19,40.82,41.09,394264,0
2007-03-27,40.85,41.63,40.63,40.75,256738,0
2007-03-28,40.39,41.13,39.4,40.75,553430,0
2007-03-29,40.9,41.12,39.94,40.22,286497,0
2007-03-30,40.2,40.75,39.69,40.12,376358,0
2007-04-02,40.1,41.05,40.07,40.93,258803,0
2007-04-03,41.14,42.4,41,41.83,316597,0
2007-04-04,41.94,42.2,41.41,41.95,208353,0
2007-04-05,42,42.6,41.63,42,399079,0
2007-04-09,42.14,42.41,41.42,41.54,347783,0
2007-04-10,41.55,42.16,40.74,40.79,428366,0
2007-04-11,40.9,41.21,40.42,40.66,577493,0
2007-04-12,41.28,41.5,40.32,40.91,679327,0
2007-04-13,40.81,41.14,39.06,39.75,572529,0
2007-04-16,40,40.28,39.34,39.61,376510,0
2007-04-17,39.87,39.87,38.92,39.29,258340,0
2007-04-18,39.1,39.43,38.73,38.76,368733,0
2007-04-19,38.39,39.68,38.1,39.36,490891,0
2007-04-20,39.69,40,39.15,39.35,344700,0
2007-04-23,39.2,40.69,39.11,40.51,853496,0
2007-04-24,40.93,40.93,39.81,39.99,342125,0
2007-04-25,40.34,40.44,39.4,39.46,202239,0
2007-04-26,39.43,39.66,38.85,39.54,190050,0
2007-04-27,39.5,39.95,38.9,39.29,188027,0
2007-04-30,39.36,40.13,39.34,39.46,437558,0
2007-05-01,39.41,39.41,38.33,39.03,380153,0
2007-05-02,39,39.93,39,39.33,211687,0
2007-05-03,39.21,39.36,38.81,39.1,298462,0
2007-05-04,39.24,39.93,39.16,39.78,249271,0
2007-05-07,40.17,41.35,40.17,41.2,595311,0
2007-05-08,41.23,41.45,41.02,41.32,662604,0
2007-05-09,41.22,41.44,40.58,40.92,584938,0
2007-05-10,38.76,40.39,37.53,39.61,1701398,0
2007-05-11,39.56,39.99,39,39.53,694273,0
2007-05-14,39.65,39.97,39.18,39.48,483396,0
2007-05-15,39.3,40.08,38.98,39,300066,0
2007-05-16,39.2,39.64,38.77,39.6,323292,0
2007-05-17,39.4,39.72,39.08,39.12,279136,0
2007-05-18,39.3,39.83,39.11,39.65,202128,0
2007-05-21,39.78,41.65,39.7,41.13,442487,0
2007-05-22,41.38,42.35,41.3,41.43,722776,0
2007-05-23,41.85,42.65,41.65,41.8,767659,0
2007-05-24,39.9,40.47,37.82,38.92,2004494,0
2007-05-25,39.55,39.8,38.61,39.05,602412,0
2007-05-29,39.26,39.26,36.72,37.55,1629149,0
2007-05-30,37.26,38.03,36.6,37.95,736872,0
2007-05-31,38.27,38.98,38,38.6,595287,0
2007-06-01,38.6,39.44,38.03,38.28,708472,0
2007-06-04,38.03,38.78,38,38.61,332175,0
2007-06-05,38.51,39.57,38.48,39.57,620061,0
2007-06-06,40,40.36,39.45,39.94,959656,0
2007-06-07,39.96,40.09,38.71,38.79,509253,0
2007-06-08,38.69,38.78,38.12,38.59,289876,0
2007-06-11,38.21,38.21,37.41,37.67,459062,0
2007-06-12,37.44,37.84,37.01,37.75,465471,0
2007-06-13,38.04,39.04,38,38.82,474902,0
2007-06-14,38.92,39.24,38.82,39.07,223909,0
2007-06-15,39.51,39.67,38.75,39.12,498152,0
2007-06-18,39.17,39.71,38.57,39.44,257590,0
2007-06-19,39.27,39.86,39.2,39.68,289827,0
2007-06-20,39.79,40,39.17,39.65,358830,0
2007-06-21,39.5,40,39.23,39.68,368630,0
2007-06-22,39.69,39.69,38.49,38.5,500934,0
2007-06-25,38.44,38.58,37.67,37.97,394691,0
2007-06-26,38.32,38.55,37.32,37.65,455241,0
2007-06-27,37.48,38.49,37,38.36,343816,0
2007-06-28,38.36,38.71,37.98,38.19,288585,0
2007-06-29,38.2,38.78,37.62,37.78,277214,0
2007-07-02,37.99,38.31,37.6,37.92,206387,0
2007-07-03,37.84,38.02,37,37.04,306053,0
2007-07-05,37.02,38.21,37,38.09,335596,0
2007-07-06,38.05,39.66,37.88,39.58,444165,0
2007-07-09,39.57,39.57,38.6,38.66,206364,0
2007-07-10,38.42,38.51,37.18,37.31,405616,0
2007-07-11,37.38,37.55,36.75,36.9,1042467,0
2007-07-12,39.36,41.2,39.25,40.49,1763792,0
2007-07-13,40.49,41.01,39.62,40.93,615893,0
2007-07-16,40.7,41.13,40.28,40.7,321787,0
2007-07-17,40.97,41.47,40.64,41.34,536060,0
2007-07-18,41.03,41.36,39.42,40.02,553630,0
2007-07-19,40.15,40.5,39.65,39.98,305752,0
2007-07-20,39.88,39.92,38.82,39.04,265984,0
2007-07-23,39.34,39.55,38.7,39.07,263609,0
2007-07-24,38.69,38.94,37.23,37.7,466282,0
2007-07-25,37.76,38.09,36.66,37.35,392837,0
2007-07-26,37.31,37.41,35.38,37.08,653381,0
2007-07-27,36.86,36.86,35.25,35.77,777373,0
2007-07-30,37.25,38.18,36.62,37.74,712702,0
2007-07-31,38.08,38.45,36.6,36.99,414267,0
2007-08-01,36.88,37.73,36.32,37.45,410905,0
2007-08-02,37.43,38.85,37.43,38.42,492470,0
2007-08-03,38.28,38.34,36.48,36.48,408261,0
2007-08-06,36.58,38.78,35.56,38.72,681585,0
2007-08-07,38.65,41.05,38.22,41,1533559,0
2007-08-08,41.46,46.5,41.11,42.93,2509608,0
2007-08-09,41.92,46.94,41.32,44.95,2597876,0
2007-08-10,44.06,44.25,40.72,41.8,1228200,0
2007-08-13,41.96,43.99,40.86,40.96,833313,0
2007-08-14,40.96,41.57,39.58,39.65,732279,0
2007-08-15,39.7,41.66,39.3,39.96,910883,0
2007-08-16,39.53,41.41,38.72,41.17,923915,0
2007-08-17,42.25,44.36,40.96,41.15,965992,0
2007-08-20,42.04,42.62,41.36,42.26,649553,0
2007-08-21,43.24,44.46,42.5,44.37,868422,0
2007-08-22,45.25,48.1,45.16,47.89,2183904,0
2007-08-23,46.06,47.83,45.25,45.86,1628015,0
2007-08-24,45.79,46.49,44.5,46.42,711269,0
2007-08-27,46.42,46.45,44.78,45.19,525466,0
2007-08-28,45,45.47,44.36,44.72,332652,0
2007-08-29,45.19,46.83,44.75,46.69,606025,0
2007-08-30,46.53,48.17,46.21,47.97,858998,0
2007-08-31,48.43,48.81,47.01,48.53,2070282,0
2007-09-04,48.65,48.87,47.77,48.16,618143,0
2007-09-05,47.74,48.12,46.91,47.16,808518,0
2007-09-06,47.2,49.22,47,48.15,1393454,0
2007-09-07,47,47.16,45.19,45.36,1047268,0
2007-09-10,45.51,45.69,43.85,44.73,639268,0
2007-09-11,44.88,46.08,44.51,45.78,513776,0
2007-09-12,45.79,46.09,45.26,45.74,423304,0
2007-09-13,46.23,47.5,45.9,46.91,529435,0
2007-09-14,46.54,47.65,46.05,47.2,503274,0
2007-09-17,47.71,48.45,47.29,47.57,553121,0
2007-09-18,47.71,49.17,47.25,49.11,414430,0
2007-09-19,49.5,50.37,48.86,49.06,486544,0
2007-09-20,49.34,49.82,48,48.12,464526,0
2007-09-21,48.25,48.96,47,47.02,794693,0
2007-09-24,47.04,47.31,45.73,46.51,955523,0
2007-09-25,45.82,46.39,45.14,46.23,731581,0
2007-09-26,46.23,46.45,45.18,45.24,556855,0
2007-09-27,45.5,45.85,44.92,45.55,561697,0
2007-09-28,45.6,46,44.34,44.37,416095,0
2007-10-01,44.33,46.59,44.13,46.59,839541,0
2007-10-02,46.59,48,46.59,47.46,667433,0
2007-10-03,47,47.33,46,46.82,726873,0
2007-10-04,46.82,46.82,46.08,46.14,275643,0
2007-10-05,46.68,48.2,46.68,47.92,397351,0
2007-10-08,47.67,47.92,46.7,47.52,315906,0
2007-10-09,47.15,47.47,46.1,46.98,528986,0
2007-10-10,46.93,47.72,46.56,47.4,431511,0
2007-10-11,51.8,53.99,48.7,50.63,2613435,0
2007-10-12,50.8,51.74,50.18,51.25,662406,0
2007-10-15,51.17,51.55,49.5,49.78,443171,0
2007-10-16,49.54,50.15,47.85,47.87,727396,0
2007-10-17,48.07,48.9,45.9,46.36,796863,0
2007-10-18,45.36,45.76,43.87,44.73,2072872,0
2007-10-19,44.67,44.9,43.31,43.54,986485,0
2007-10-22,43.4,45.13,42.75,44.31,740490,0
2007-10-23,44.68,44.97,42.33,43.37,681367,0
2007-10-24,43.01,43.12,41.2,42.74,792807,0
2007-10-25,43.41,44.35,42.83,44.07,712258,0
2007-10-26,44.21,45.58,44.17,45.04,748965,0
2007-10-29,45.19,46.34,44.41,44.66,659526,0
2007-10-30,43.02,43.02,40.61,41.17,2035458,0
2007-10-31,41.61,42.53,41.29,41.86,908345,0
2007-11-01,40.84,41.13,38.62,38.8,942309,0
2007-11-02,38.82,39.35,36.81,37.96,1274657,0
2007-11-05,38.9,39.78,37.25,38.2,740541,0
2007-11-06,38.49,38.57,36.7,37.46,1191424,0
2007-11-07,37.01,40.1,36.89,39.45,1903704,0
2007-11-08,30,31.46,27.3,28.74,5933632,0
2007-11-09,27.81,28.21,26.02,26.13,1895887,0
2007-11-12,26.05,27,25.84,26.76,1430199,0
2007-11-13,27.07,29.23,27.05,29.01,1333081,0
2007-11-14,29.61,30.5,28.02,28.23,1207168,0
2007-11-15,28.03,28.53,27.24,27.72,624086,0
2007-11-16,27.84,28.06,27.01,27.32,598403,0
2007-11-19,27.03,27.09,25.5,25.5,843109,0
2007-11-20,25.58,26.83,25.37,26.77,857566,0
2007-11-21,26.22,27.09,25.8,26.73,774574,0
2007-11-23,27.03,28.37,26.57,27.94,266548,0
2007-11-26,28.5,28.5,26.65,26.71,654407,0
2007-11-27,26.85,27.72,26.64,27.35,485791,0
2007-11-28,27.59,29.52,27.59,28.47,1214903,0
2007-11-29,28.68,28.68,26.72,27.1,1082285,0
2007-11-30,29.71,30.5,27.67,27.8,1957523,0
2007-12-03,27.97,30.42,27.97,29.32,899489,0
2007-12-04,29.85,29.85,28.43,28.95,624493,0
2007-12-05,29.46,30.16,28.86,29.35,554434,0
2007-12-06,26.21,27.16,24.95,25.13,3468996,0
2007-12-07,25.23,25.68,24.4,24.58,1245498,0
2007-12-10,24.39,25.19,24.36,24.94,1366522,0
2007-12-11,24.85,25.89,24.4,24.84,780841,0
2007-12-12,25,25.46,24.04,24.54,563559,0
2007-12-13,24.12,24.36,23.78,24.06,879213,0
2007-12-14,23.91,24.24,22.67,22.91,891361,0
2007-12-17,22.72,22.95,22.39,22.41,439665,0
2007-12-18,22.68,23.13,21.67,22.95,567400,0
2007-12-19,22.78,23.17,22.6,22.75,249850,0
2007-12-20,23.02,23.2,22.34,23.11,412341,0
2007-12-21,23.28,25.03,23.28,25.03,2200615,0
2007-12-24,25,25.8,24.62,25.77,345661,0
2007-12-26,25.67,27.31,24.9,27.11,938846,0
2007-12-27,27.04,27.23,26.25,26.37,847546,0
2007-12-28,26.68,26.98,25.32,25.51,362336,0
2007-12-31,25.44,25.44,24.36,24.36,462463,0
2008-01-02,24.26,24.3,22,22.2,1045027,0
2008-01-03,22.2,22.64,20.07,20.28,1197028,0
2008-01-04,19.28,19.51,16.49,18.65,3320852,0
2008-01-07,17.99,18.24,16.16,16.94,2466980,0
2008-01-08,16.64,17.21,16.2,16.31,1767717,0
2008-01-09,17.81,18.26,16.37,17.48,2023459,0
2008-01-10,16.98,18.06,16.52,17.56,1119197,0
2008-01-11,17.34,17.62,16.65,16.89,692479,0
2008-01-14,17,17.6,16.8,17.21,568753,0
2008-01-15,17.04,17.21,16.33,16.83,843854,0
2008-01-16,16.61,17.93,16.34,17.33,1223684,0
2008-01-17,17.66,17.7,15.85,16.15,998159,0
2008-01-18,16.16,16.47,14.99,15.59,1097224,0
2008-01-22,14.7,16.96,14.1,16.68,958642,0
2008-01-23,16.34,18.95,16.07,18.52,1354619,0
2008-01-24,18.66,19.35,18.42,19.22,1337948,0
2008-01-25,19.42,19.5,17.25,17.44,1129197,0
2008-01-28,17.31,18.01,17,17.9,823298,0
2008-01-29,17.97,18.39,17.19,17.32,758290,0
2008-01-30,17.17,18.3,17,17.8,1021088,0
2008-01-31,17.51,19.65,17.42,19.23,976332,0
2008-02-01,19.19,20.17,18.97,20.04,870935,0
2008-02-04,20.03,20.83,19.95,20.29,1799760,0
2008-02-05,19.95,20.57,18.81,19.02,955555,0
2008-02-06,19.21,19.21,18.03,18.21,1146153,0
2008-02-07,17.53,20.25,17.53,19.99,2279625,0
2008-02-08,20.04,20.23,19.5,20.01,1329754,0
2008-02-11,19.35,19.8,18.92,19.32,1142803,0
2008-02-12,19.35,19.5,19.05,19.22,608595,0
2008-02-13,19.45,19.78,18.96,19.07,673714,0
2008-02-14,19.15,19.15,17.87,17.94,646579,0
2008-02-15,17.88,18.62,17.6,18.46,449065,0
2008-02-19,18.74,19,17.84,18.05,475289,0
2008-02-20,17.96,18.72,17.87,18.44,564792,0
2008-02-21,18.53,18.9,17.5,17.56,493481,0
2008-02-22,17.98,18.89,17.62,18.7,670455,0
2008-02-25,18.67,19.39,17.6,18.8,747526,0
2008-02-26,18.64,20,18.38,19.89,1095445,0
2008-02-27,19.63,20.11,19.26,19.56,255764,0
2008-02-28,19.7,19.7,18.39,18.5,406797,0
2008-02-29,18.24,18.49,17.43,17.58,767437,0
2008-03-03,17.43,17.8,17,17.55,902118,0
2008-03-04,17.4,17.9,17.23,17.64,601770,0
2008-03-05,17.69,17.91,16.7,17.56,949181,0
2008-03-06,15.47,16.43,14.29,14.48,3178805,0
2008-03-07,14.27,15.45,13.58,14.11,887321,0
2008-03-10,14.21,14.21,13.29,13.84,859985,0
2008-03-11,14,14.03,13.26,13.94,719738,0
2008-03-12,13.76,14.77,13.76,14,712556,0
2008-03-13,13.78,14.3,13.35,14.1,802106,0
2008-03-14,16.69,16.85,14.78,15.24,2402818,0
2008-03-17,14.71,15.96,14.13,15.35,1310981,0
2008-03-18,15.58,16.48,15.53,16.18,672159,0
2008-03-19,16,16.54,15.93,15.98,409639,0
2008-03-20,16.27,17.71,16.11,17.49,888758,0
2008-03-24,17.52,19.85,17.5,19.15,890400,0
2008-03-25,18.3,19.34,18.07,18.62,999591,0
2008-03-26,18.47,18.91,17.96,18.15,391998,0
2008-03-27,18.21,18.21,16.5,16.55,914796,0
2008-03-28,16.4,16.4,15,15.16,1255073,0
2008-03-31,15.4,16.15,15.27,15.69,675480,0
2008-04-01,16.46,16.66,15.83,16.43,591157,0
2008-04-02,16.6,17.9,16.31,16.99,402870,0
2008-04-03,16.67,17,16.1,16.27,463470,0
2008-04-04,16.26,16.85,15.98,16.62,358976,0
2008-04-07,16.77,16.87,16.25,16.61,384882,0
2008-04-08,16.68,16.74,16.25,16.59,175225,0
2008-04-09,16.77,17.35,16.44,16.54,426551,0
2008-04-10,17.74,18.78,17.25,17.5,1377853,0
2008-04-11,17.05,18.02,16.76,17.27,888917,0
2008-04-14,17.3,17.56,16.63,16.98,434260,0
2008-04-15,17.06,17.81,16.89,17.54,344965,0
2008-04-16,17.75,18.69,17.09,18.29,433968,0
2008-04-17,18.4,18.4,17.43,17.79,769020,0
2008-04-18,18.01,18.2,17.68,17.81,359214,0
2008-04-21,18,18.37,17.75,17.91,281669,0
2008-04-22,18.21,18.77,17.95,18.33,783204,0
2008-04-23,18.42,20.16,17.8,19.61,632696,0
2008-04-24,19.48,20.37,19.05,20.18,536857,0
2008-04-25,20.3,20.5,19.79,20.26,319425,0
2008-04-28,20.12,20.29,19.74,20.1,349610,0
2008-04-29,19.86,20.9,19.61,20.85,297176,0
2008-04-30,20.86,21.52,20.28,20.95,417701,0
2008-05-01,21,22.35,21,22.27,598152,0
2008-05-02,22.68,23.45,22.07,22.76,875253,0
2008-05-05,22.58,22.73,20.35,20.4,706093,0
2008-05-06,20.23,21.3,19.69,20.92,778111,0
2008-05-07,20.93,21.25,20.07,20.43,595561,0
2008-05-08,20.9,21.98,18.97,19.12,1007947,0
2008-05-09,19.26,20,19.15,19.82,793982,0
2008-05-12,19.89,20.36,19.79,20.05,418482,0
2008-05-13,20.14,21.1,20.12,21.08,346637,0
2008-05-14,21.14,21.62,21.05,21.18,219077,0
2008-05-15,21.15,21.57,20.68,21.03,229064,0
2008-05-16,21.18,21.33,20.26,20.5,330688,0
2008-05-19,20.47,21.13,20.25,20.9,511222,0
2008-05-20,20.76,20.76,20.31,20.39,197967,0
2008-05-21,20.4,20.93,19.18,19.19,569747,0
2008-05-22,19.16,20.5,19.09,19.2,588450,0
2008-05-23,20.08,20.33,19,19.36,871248,0
2008-05-27,19.32,19.85,19.03,19.51,369054,0
2008-05-28,19.58,20.11,19.58,20.02,236866,0
2008-05-29,20.2,21.93,19.88,21.83,439941,0
2008-05-30,21.91,22.24,20.74,20.96,369595,0
2008-06-02,20.96,21,19.69,19.9,373527,0
2008-06-03,19.9,20.03,19.25,19.51,338543,0
2008-06-04,19.6,19.98,19.3,19.62,301120,0
2008-06-05,20.33,21.2,20.05,20.2,502901,0
2008-06-06,19.96,20.57,19.78,19.83,382585,0
2008-06-09,19.98,20.1,19.39,19.83,231590,0
2008-06-10,19.64,20.51,19.26,20.37,214084,0
2008-06-11,20.27,20.98,19.79,20.57,710857,0
2008-06-12,20.79,21,20,20.09,352904,0
2008-06-13,20.34,21.99,20.15,21.9,612205,0
2008-06-16,21.66,22.39,21.5,22.33,258947,0
2008-06-17,22.44,22.46,21.98,22.14,165127,0
2008-06-18,21.99,21.99,20.47,20.56,337352,0
2008-06-19,20.43,20.78,19.94,20.34,601507,0
2008-06-20,20.18,20.66,18.93,19.41,554631,0
2008-06-23,19.6,19.6,18.35,18.55,361316,0
2008-06-24,18.35,18.94,17.85,18.19,360034,0
2008-06-25,18.23,19.09,18.23,18.67,356179,0
2008-06-26,18.52,18.52,17.15,17.63,267298,0
2008-06-27,17.54,18.22,17.1,17.17,577011,0
2008-06-30,17.2,17.52,16.58,16.58,279734,0
2008-07-01,16.5,17.17,15.86,17.13,568700,0
2008-07-02,17.1,17.5,15.68,15.94,640812,0
2008-07-03,16,16.74,15.3,16.4,181603,0
2008-07-07,16.5,17.18,16.16,16.8,347723,0
2008-07-08,16.86,18.6,16.81,18.31,386117,0
2008-07-09,18.32,18.68,16.72,17.1,548662,0
2008-07-10,15.1,15.26,12.8,13.02,4355721,0
2008-07-11,12.96,13.1,12.13,12.29,1660693,0
2008-07-14,12.97,13.55,12.01,12.45,1384065,0
2008-07-15,12.29,13.48,11.8,13.09,842897,0
2008-07-16,13.2,14,13.06,13.66,486280,0
2008-07-17,13.74,14.74,13.5,14.73,402680,0
2008-07-18,14.73,14.87,14.26,14.32,411290,0
2008-07-21,14.34,14.38,13.4,13.62,465771,0
2008-07-22,13.3,15.1,13.04,15.03,1134565,0
2008-07-23,15.11,16.29,14.82,15.22,1346295,0
2008-07-24,15.2,15.22,14.13,14.2,690724,0
2008-07-25,14.3,14.44,13.79,13.85,474473,0
2008-07-28,13.92,14.3,13.39,13.57,317131,0
2008-07-29,13.62,14.33,13.58,14.3,252517,0
2008-07-30,14.44,15,14.01,14.35,582338,0
2008-07-31,14.34,15,14.28,14.76,665752,0
2008-08-01,14.57,14.97,13.84,14.9,436898,0
2008-08-04,14.96,14.96,13.7,13.89,413447,0
2008-08-05,14.14,14.58,13.47,13.52,697784,0
2008-08-06,13.5,14.51,12.7,14.43,970981,0
2008-08-07,14.1,14.17,12.5,12.77,858385,0
2008-08-08,12.75,13.49,12.75,13.18,707020,0
2008-08-11,13.23,14.59,13.21,14.39,928335,0
2008-08-12,14.26,14.64,13.96,14.41,407023,0
2008-08-13,14.4,14.6,13.52,13.7,385633,0
2008-08-14,13.57,14.53,13.57,14.01,213156,0
2008-08-15,14.34,14.82,14.01,14.5,207363,0
2008-08-18,14.57,14.7,13.88,14.08,232735,0
2008-08-19,14.11,14.36,13,13.19,249660,0
2008-08-20,13.25,13.4,12.63,13.28,348486,0
2008-08-21,13.04,13.84,12.71,13.19,484445,0
2008-08-22,12.91,14.92,12.91,13.75,683923,0
2008-08-25,13.56,13.74,13.15,13.46,479374,0
2008-08-26,13.46,13.9,13.4,13.73,419034,0
2008-08-27,13.76,14.32,13.35,14.3,627905,0
2008-08-28,14.31,15.07,14.24,14.77,771282,0
2008-08-29,14.71,14.97,14.36,14.41,564218,0
2008-09-02,14.89,15.32,14.89,15.3,901698,0
2008-09-03,15.33,17.34,15.33,16.43,1322869,0
2008-09-04,17.5,17.59,16.14,16.45,1086668,0
2008-09-05,16.44,16.58,15.28,16.08,622960,0
2008-09-08,16.67,17.42,16.2,17.23,765508,0
2008-09-09,17.2,18,16.68,16.96,943888,0
2008-09-10,17.06,17.8,16.47,17.63,643685,0
2008-09-11,17.25,18,17.17,17.85,645588,0
2008-09-12,17.43,17.85,17.33,17.62,492346,0
2008-09-15,16.01,17.85,15.6,16.46,750842,0
2008-09-16,15.96,17.65,15.77,17.38,653113,0
2008-09-17,17,17,16.11,16.58,872731,0
2008-09-18,17.09,17.9,16.75,17.83,1365284,0
2008-09-19,18.53,20.09,17.7,18.25,1079882,0
2008-09-22,18.49,19.19,17.1,17.11,437155,0
2008-09-23,17.17,17.91,16.56,16.93,367993,0
2008-09-24,16.94,17.29,16.43,16.69,245993,0
2008-09-25,16.68,17.58,16.31,16.75,221332,0
2008-09-26,16.6,17.01,15.95,16.89,277007,0
2008-09-29,16.3,17.14,15.91,16.53,295025,0
2008-09-30,16.48,17.11,16.42,16.48,293000,0
2008-10-01,16.36,16.75,15.82,16.53,193476,0
2008-10-02,16.44,16.44,15.29,15.34,309042,0
2008-10-03,15.63,15.63,13.83,13.88,380915,0
2008-10-06,14.31,14.41,13.24,14.24,380782,0
2008-10-07,14.49,14.91,14,14.55,380793,0
2008-10-08,13.87,15.01,13.75,13.82,409401,0
2008-10-09,13.47,13.58,11.25,11.25,659475,0
2008-10-10,10.93,28.84,4.5,13.52,767036,0
2008-10-13,14.21,14.39,13.19,14.21,272949,0
2008-10-14,14.82,15,11.6,11.92,344862,0
2008-10-15,11.67,12.38,10.6,10.68,343158,0
2008-10-16,10.95,11.3,9.93,10.81,575043,0
2008-10-17,10.49,10.94,10.15,10.69,407218,0
2008-10-20,10.82,10.99,10.14,10.9,335041,0
2008-10-21,10.63,10.8,10.4,10.51,329875,0
2008-10-22,10.36,10.43,9.34,9.76,492305,0
2008-10-23,9.84,9.84,8.52,8.86,575376,0
2008-10-24,8.3,9.69,8.01,8.88,939431,0
2008-10-27,8.79,9.4,8.71,8.72,294413,0
2008-10-28,8.91,9.38,8.21,9.28,325030,0
2008-10-29,9.25,9.78,9.02,9.27,223613,0
2008-10-30,9.63,9.67,9.18,9.53,270589,0
2008-10-31,9.46,9.99,9.33,9.76,404612,0
2008-11-03,9.76,10.05,9.51,9.72,297588,0
2008-11-04,9.87,10.12,9.15,9.35,322374,0
2008-11-05,9.19,9.19,8.59,8.59,425527,0
2008-11-06,8.46,8.69,7.73,8,686678,0
2008-11-07,8.07,8.67,7.76,8.62,335945,0
2008-11-10,8.83,8.95,7.68,7.79,555951,0
2008-11-11,7.81,8.26,7.28,7.88,307142,0
2008-11-12,7.75,7.85,7.11,7.45,462983,0
2008-11-13,7.48,8.21,6.7,8.08,318656,0
2008-11-14,7.88,8.49,7.04,7.09,331294,0
2008-11-17,7.02,7.63,6.85,6.9,198570,0
2008-11-18,6.94,7.43,6.71,7.15,428406,0
2008-11-19,7.02,7.15,6.11,6.13,398088,0
2008-11-20,6.13,7.13,5.79,6.12,454928,0
2008-11-21,5.79,7.3,4.8,7.22,1267448,0
2008-11-24,7.32,7.39,6.85,7.23,423061,0
2008-11-25,7.4,7.78,6.98,7.72,295594,0
2008-11-26,7.5,8.45,7.05,8.38,342792,0
2008-11-28,8.21,8.66,8.1,8.64,120172,0
2008-12-01,8.35,8.56,7.27,7.27,334630,0
2008-12-02,7.49,7.57,7.05,7.56,335026,0
2008-12-03,7.3,8.49,7.3,8.39,423074,0
2008-12-04,8.26,8.93,7.65,8.28,489012,0
2008-12-05,8.21,9.12,7.7,9.07,310686,0
2008-12-08,9.34,9.89,8.96,9.6,370210,0
2008-12-09,9.46,9.61,8.85,8.89,306993,0
2008-12-10,8.98,9.51,8.58,9.15,270563,0
2008-12-11,8.96,9.13,8.2,8.4,243110,0
2008-12-12,8.17,8.73,7.99,8.38,324858,0
2008-12-15,8.48,8.85,7.85,7.99,328851,0
2008-12-16,8.18,8.6,7.9,8.32,424252,0
2008-12-17,8.2,8.68,8.09,8.59,454563,0
2008-12-18,8.55,9.1,8.5,8.79,341755,0
2008-12-19,9.03,9.36,8.23,8.3,572480,0
2008-12-22,8.35,8.58,7.66,7.9,244787,0
2008-12-23,8.02,8.05,7.46,7.58,207596,0
2008-12-24,7.56,7.82,7.44,7.73,84932,0
2008-12-26,7.76,7.94,7.49,7.72,113482,0
2008-12-29,7.65,7.97,6.93,7.14,171106,0
2008-12-30,7.26,7.53,7.26,7.52,207596,0
2008-12-31,7.49,7.62,7.2,7.45,321258,0
2009-01-02,7.47,7.76,7.34,7.7,365893,0
2009-01-05,7.7,8.15,7.66,8.06,263752,0
2009-01-06,8.15,8.38,7.93,8.21,256665,0
2009-01-07,8.04,9.35,8.04,8.99,532805,0
2009-01-08,8.88,9.24,8.25,9.18,380064,0
2009-01-09,9.11,9.37,8.97,9,312524,0
2009-01-12,9.01,9.31,8.56,8.68,285217,0
2009-01-13,8.69,8.87,8.25,8.36,284756,0
2009-01-14,8.23,8.42,7.6,7.77,435837,0
2009-01-15,7.83,8.2,7.35,8.11,254563,0
2009-01-16,8.2,8.48,7.91,8.38,199966,0
2009-01-20,8.22,8.3,7.25,7.32,443944,0
2009-01-21,7.41,7.83,7.19,7.82,211483,0
2009-01-22,7.61,7.88,7.43,7.54,270550,0
2009-01-23,7.33,7.67,7.32,7.59,144646,0
2009-01-26,7.58,7.86,7.25,7.46,215445,0
2009-01-27,7.21,7.72,7.21,7.41,126294,0
2009-01-28,7.59,8.2,7.4,8.16,160349,0
2009-01-29,8.06,8.06,7.33,7.5,258974,0
2009-01-30,7.58,7.67,7.04,7.15,255635,0
2009-02-02,7.06,7.4,7.04,7.27,146114,0
2009-02-03,7.1,7.5,7,7.41,259739,0
2009-02-04,7.43,7.43,7,7.18,348503,0
2009-02-05,7.32,8.21,7.11,7.91,551738,0
2009-02-06,7.99,9.28,7.88,8.81,491553,0
2009-02-09,8.73,8.97,8.38,8.62,291692,0
2009-02-10,8.58,8.77,8.24,8.6,290579,0
2009-02-11,8.68,8.84,8.25,8.6,177671,0
2009-02-12,8.5,8.91,8.28,8.85,268986,0
2009-02-13,8.87,9.39,8.76,9.01,241243,0
2009-02-17,8.63,8.8,8.5,8.61,142834,0
2009-02-18,8.69,8.86,8.26,8.47,105141,0
2009-02-19,8.58,8.99,8.43,8.5,200506,0
2009-02-20,8.35,8.43,8,8.36,192753,0
2009-02-23,8.41,8.53,7.57,7.74,225504,0
2009-02-24,7.86,8.36,7.85,8.24,184572,0
2009-02-25,8.13,8.41,7.76,7.95,137393,0
2009-02-26,8.02,8.19,7.86,7.94,139549,0
2009-02-27,7.76,8.19,7.74,7.89,150399,0
2009-03-02,7.51,8.59,7.45,7.45,317705,0
2009-03-03,7.56,7.94,6.72,7.19,599659,0
2009-03-04,7.33,7.64,7.08,7.17,256197,0
2009-03-05,7,7.48,6.55,6.69,259952,0
2009-03-06,6.76,6.95,6.27,6.43,240984,0
2009-03-09,6.33,6.78,6.33,6.46,317072,0
2009-03-10,6.66,6.97,6.49,6.53,447479,0
2009-03-11,6.6,6.98,6.4,6.45,388587,0
2009-03-12,6.43,6.97,6.43,6.87,544378,0
2009-03-13,6.29,7.13,5.7,6.9,940699,0
2009-03-16,6.97,8.12,6.65,6.88,569717,0
2009-03-17,6.85,7.67,6.85,7.67,215471,0
2009-03-18,7.63,8.3,7.55,8.21,369646,0
2009-03-19,8.26,8.32,7.96,8.24,236954,0
2009-03-20,8.3,8.3,7.66,7.67,231777,0
2009-03-23,7.92,9.04,7.68,9,239626,0
2009-03-24,8.82,8.95,8.12,8.18,212652,0
2009-03-25,8.31,8.78,7.91,8.45,106310,0
2009-03-26,8.58,9.26,8.4,9.25,214069,0
2009-03-27,9.01,9.46,8.79,9.22,247546,0
2009-03-30,8.94,9.67,8.94,9.38,321106,0
2009-03-31,9.57,10.58,9.36,9.7,465319,0
2009-04-01,9.53,10,9.33,9.86,169482,0
2009-04-02,10.1,10.49,9.93,10.21,379754,0
2009-04-03,10.31,10.6,10.24,10.54,180164,0
2009-04-06,10.34,10.34,9.68,9.89,220993,0
2009-04-07,9.76,9.77,8.78,8.94,279098,0
2009-04-08,9.08,10.08,9.08,10.01,439679,0
2009-04-09,9.19,9.71,8.75,9.69,358787,0
2009-04-13,9.51,9.51,8.45,8.56,580465,0
2009-04-14,8.4,9.31,8.21,8.97,693416,0
2009-04-15,8.92,9.3,8.69,9.07,390059,0
2009-04-16,9.13,9.53,8.88,9.44,215323,0
2009-04-17,10.2,11.89,9.97,11.15,1402167,0
2009-04-20,11.07,11.22,10.76,10.87,596082,0
2009-04-21,10.73,11.78,10.73,11.47,572784,0
2009-04-22,11.27,12.5,11.22,12.12,433386,0
2009-04-23,12.13,12.66,12.03,12.25,312939,0
2009-04-24,12.34,12.65,12,12.44,233692,0
2009-04-27,12.2,12.36,11.66,12.23,378707,0
2009-04-28,12.23,13.07,11.88,12.89,342141,0
2009-04-29,12.19,12.58,11.91,12.09,500456,0
2009-04-30,12.27,12.66,11.88,12.06,288263,0
2009-05-01,11.95,12.1,11.35,11.62,366470,0
2009-05-04,11.37,12.42,11.37,12.31,263179,0
2009-05-05,12.18,12.45,11.95,12.16,214769,0
2009-05-06,12.37,12.6,11.65,11.85,233117,0
2009-05-07,12.16,12.86,11.22,11.67,407706,0
2009-05-08,11.91,12.3,11.39,11.82,227594,0
2009-05-11,11.65,11.75,11.14,11.22,225953,0
2009-05-12,11.2,11.44,10.58,10.9,258322,0
2009-05-13,10.67,10.78,10.11,10.25,290295,0
2009-05-14,10.39,10.46,10,10.19,226169,0
2009-05-15,10.19,10.48,9.91,10.25,245239,0
2009-05-18,10.43,10.84,10.21,10.5,352493,0
2009-05-19,10.47,11.47,10.45,11.29,342184,0
2009-05-20,11.77,12.1,11.22,11.26,384774,0
2009-05-21,11.15,11.25,10.47,11.1,400912,0
2009-05-22,9.55,10,9.22,9.33,1000671,0
2009-05-26,9.15,9.45,9,9.15,426694,0
2009-05-27,9.08,9.57,8.96,9,245176,0
2009-05-28,8.99,9,8.55,8.76,486935,0
2009-05-29,8.76,9.09,8.7,8.92,423261,0
2009-06-01,8.89,9.29,8.69,9.25,558313,0
2009-06-02,9.25,10.03,9.12,9.95,742683,0
2009-06-03,9.82,10.04,9.69,9.88,299102,0
2009-06-04,9.96,9.97,9.46,9.9,346341,0
2009-06-05,9.78,9.97,9.29,9.4,250944,0
2009-06-08,9.46,9.5,9.14,9.18,208818,0
2009-06-09,9.21,9.28,9.06,9.12,242202,0
2009-06-10,9.24,9.26,8.72,8.83,301432,0
2009-06-11,8.88,9.04,8.67,8.67,182317,0
2009-06-12,8.67,8.76,8.49,8.72,193610,0
2009-06-15,8.72,8.75,8.35,8.61,207862,0
2009-06-16,8.7,8.7,8.22,8.36,355588,0
2009-06-17,8.34,8.5,8.21,8.4,221678,0
2009-06-18,8.36,8.36,8.03,8.09,278710,0
2009-06-19,8.22,8.23,8.01,8.13,274434,0
2009-06-22,8.09,8.18,7.79,7.87,299271,0
2009-06-23,7.96,8.07,7.77,7.78,255228,0
2009-06-24,7.86,8.11,7.76,7.84,197614,0
2009-06-25,7.79,8.11,7.78,8.04,227102,0
2009-06-26,8.01,8.46,8.01,8.42,389953,0
2009-06-29,8.39,8.41,8,8.18,85642,0
2009-06-30,8.21,8.36,8.01,8.01,101406,0
2009-07-01,8.05,8.59,8.04,8.37,380039,0
2009-07-02,8.26,8.26,7.75,7.88,370416,0
2009-07-06,7.92,8.33,7.47,7.5,274113,0
2009-07-07,7.54,7.81,7.46,7.5,563383,0
2009-07-08,7.58,7.58,7.27,7.38,284011,0
2009-07-09,7.31,8.29,7.3,7.97,1301679,0
2009-07-10,7.94,8.17,7.78,7.88,215007,0
2009-07-13,7.91,8.22,7.59,8.18,145766,0
2009-07-14,8.15,8.15,7.81,8.07,158665,0
2009-07-15,8.16,8.52,8.04,8.5,208837,0
2009-07-16,8.42,8.57,8.29,8.54,174731,0
2009-07-17,8.58,8.58,8.17,8.29,136393,0
2009-07-20,8.39,8.64,8.17,8.56,121279,0
2009-07-21,8.59,8.65,8.3,8.64,107632,0
2009-07-22,8.62,8.93,8.36,8.4,135482,0
2009-07-23,8.37,9.03,8.19,9.02,330537,0
2009-07-24,8.91,9.34,8.58,9.26,99475,0
2009-07-27,9.22,9.39,8.89,9.03,114524,0
2009-07-28,8.93,9.14,8.83,9.12,83694,0
2009-07-29,9.05,9.32,8.84,9.02,226554,0
2009-07-30,9.16,9.94,9,9.53,227187,0
2009-07-31,9.51,9.62,9.44,9.55,123369,0
2009-08-03,9.61,9.82,9.25,9.54,121604,0
2009-08-04,9.51,10.02,9.51,9.9,230793,0
2009-08-05,9.88,10.19,9.71,10.13,199136,0
2009-08-06,10.94,12.3,10.7,11.56,769224,0
2009-08-07,11.68,12.56,11.62,12.4,438658,0
2009-08-10,12.28,12.9,12.28,12.39,198770,0
2009-08-11,12.39,12.46,11.81,11.96,162820,0
2009-08-12,12.01,13.3,12.01,13.04,365340,0
2009-08-13,13.08,13.36,12.65,12.81,297227,0
2009-08-14,12.85,13.03,12.3,12.44,291259,0
2009-08-17,12.23,12.32,11.63,12,220830,0
2009-08-18,12.04,12.48,11.71,12.29,179221,0
2009-08-19,12.07,12.89,12.03,12.51,176465,0
2009-08-20,12.44,12.65,12.1,12.28,389507,0
2009-08-21,12.95,14.63,12.77,14,994005,0
2009-08-24,14.26,14.26,13.29,13.5,340442,0
2009-08-25,13.62,14.01,13.57,13.95,181335,0
2009-08-26,13.89,14,13.21,13.45,189208,0
2009-08-27,13.32,13.67,12.97,13.25,200778,0
2009-08-28,13.3,13.38,12.68,12.91,113816,0
2009-08-31,12.84,12.84,12.5,12.64,135634,0
2009-09-01,12.59,12.85,11.59,11.72,367026,0
2009-09-02,11.72,12.36,11.69,12.23,283177,0
2009-09-03,14.39,14.9,13.92,14.37,1162690,0
2009-09-04,14.01,15,13.4,13.83,937114,0
2009-09-08,13.91,14,13.5,13.72,223770,0
2009-09-09,13.75,14.25,13.51,14.23,251529,0
2009-09-10,14.14,14.33,13.97,14.3,151849,0
2009-09-11,14.27,14.34,13.95,14.07,155111,0
2009-09-14,14,14.48,13.74,14.19,221574,0
2009-09-15,14.29,14.57,13.77,14.55,352001,0
2009-09-16,14.59,15.84,14.47,15.63,469520,0
2009-09-17,15.56,16,15.21,15.33,342268,0
2009-09-18,16.09,17.43,16.09,17.13,847388,0
2009-09-21,16.9,16.99,15.83,16.51,788554,0
2009-09-22,16.8,16.96,16.47,16.61,523595,0
2009-09-23,16.69,16.9,16.34,16.38,420756,0
2009-09-24,16.41,16.61,15.65,16,176858,0
2009-09-25,15.87,15.93,15.55,15.65,237962,0
2009-09-28,16.93,16.93,16.24,16.57,836148,0
2009-09-29,16.64,16.8,16.25,16.39,259803,0
2009-09-30,16.36,16.44,15.7,16.41,304514,0
2009-10-01,16.23,16.81,15.17,15.48,403306,0
2009-10-02,15.2,15.41,14.87,14.97,365404,0
2009-10-05,15.1,15.48,14.75,15.39,333098,0
2009-10-06,15.45,15.86,15.22,15.53,177979,0
2009-10-07,15.97,15.97,15.42,15.94,276128,0
2009-10-08,16.64,16.75,16.04,16.37,421147,0
2009-10-09,16.41,16.49,15.76,15.99,273629,0
2009-10-12,16.06,16.2,15.47,15.63,192024,0
2009-10-13,15.56,15.88,15.56,15.87,202374,0
2009-10-14,16.14,16.14,15.22,15.29,384298,0
2009-10-15,15.2,15.44,14.8,15.19,404555,0
2009-10-16,14.98,15.58,14.83,15.12,555315,0
2009-10-19,15.2,15.35,14.56,14.6,366483,0
2009-10-20,14.65,14.84,14.3,14.57,278617,0
2009-10-21,14.57,14.59,13.89,14.08,523219,0
2009-10-22,14.13,14.45,13.93,14.28,309303,0
2009-10-23,14.33,14.58,13.97,14.06,205300,0
2009-10-26,14.03,14.56,13.85,13.93,239101,0
2009-10-27,13.94,13.95,13.42,13.48,166699,0
2009-10-28,13.3,13.63,12.55,12.6,247047,0
2009-10-29,12.64,13.4,12.6,13.25,219994,0
2009-10-30,14.45,14.8,13.37,13.47,536737,0
2009-11-02,13.53,13.56,12.56,13.06,373223,0
2009-11-03,12.91,13.38,12.67,13.33,357317,0
2009-11-04,13.39,13.79,13.32,13.46,290118,0
2009-11-05,13.4,13.6,12.39,12.49,577525,0
2009-11-06,12.4,12.85,12.33,12.84,285766,0
2009-11-09,13,13,12.05,12.25,343444,0
2009-11-10,12.25,12.43,11.8,12.14,424312,0
2009-11-11,12.29,12.29,12.03,12.28,520100,0
2009-11-12,12.25,12.3,11.72,11.78,214448,0
2009-11-13,11.8,11.94,11.63,11.77,264158,0
2009-11-16,11.84,12,11.52,11.72,508115,0
2009-11-17,10.9,11.61,10.78,11.21,1262749,0
2009-11-18,11.32,11.33,11.01,11.17,525147,0
2009-11-19,10.98,11.19,10.76,11.12,616268,0
2009-11-20,11.12,12.83,11.12,12.21,2476173,0
2009-11-23,12.23,12.57,11.59,11.7,638812,0
2009-11-24,11.67,11.67,11,11.02,403628,0
2009-11-25,10.97,11.31,10.92,11.15,329218,0
2009-11-27,10.8,11.16,10.68,11,178869,0
2009-11-30,10.99,11.05,10.8,10.93,404886,0
2009-12-01,11.01,11.3,10.94,11.05,359073,0
2009-12-02,11.02,11.38,11.02,11.25,268776,0
2009-12-03,11.26,12.38,11.14,11.63,698707,0
2009-12-04,11.88,12.24,11.59,11.9,235864,0
2009-12-07,11.99,12.37,11.8,12.04,304741,0
2009-12-08,11.9,12.11,11.74,11.91,219991,0
2009-12-09,11.92,11.95,11.52,11.8,195002,0
2009-12-10,11.84,11.96,11.64,11.69,221367,0
2009-12-11,11.8,12.04,11.52,11.94,168335,0
2009-12-14,11.99,12.14,11.69,12.11,203982,0
2009-12-15,12.04,12.34,11.89,12.29,175864,0
2009-12-16,12.38,12.5,12.2,12.31,258065,0
2009-12-17,12.1,12.4,12.1,12.17,156443,0
2009-12-18,12.3,12.41,12.14,12.32,367174,0
2009-12-21,12.35,12.51,12.28,12.42,181411,0
2009-12-22,12.48,12.76,12.38,12.61,171451,0
2009-12-23,12.7,12.78,12.47,12.62,74998,0
2009-12-24,12.63,12.63,12.48,12.56,31967,0
2009-12-28,12.57,12.72,12.54,12.63,69750,0
2009-12-29,12.6,12.67,12.39,12.64,119805,0
2009-12-30,12.62,12.9,12.47,12.88,161388,0
2009-12-31,12.88,13.24,12.68,12.72,161398,0
2010-01-04,12.84,12.99,12.3,12.36,268365,0
2010-01-05,12.31,12.98,11.67,12.29,812263,0
2010-01-06,12.28,13.04,12.19,12.68,509431,0
2010-01-07,15,15.74,14.51,14.66,1857817,0
2010-01-08,14.75,15.09,14.66,14.73,334277,0
2010-01-11,14.85,14.85,14.27,14.38,163275,0
2010-01-12,14.3,14.49,14.01,14.31,219411,0
2010-01-13,14.25,14.59,14.09,14.5,170053,0
2010-01-14,14.49,14.51,13.75,13.78,290547,0
2010-01-15,13.85,14.06,13.48,13.55,347814,0
2010-01-19,13.57,14.11,13.44,14.1,361702,0
2010-01-20,13.91,14.01,13.5,13.55,322057,0
2010-01-21,13.55,13.71,13.12,13.19,166105,0
2010-01-22,13.22,13.81,12.8,12.89,214525,0
2010-01-25,13.01,13.44,12.64,13.3,212569,0
2010-01-26,13.22,13.47,13.06,13.13,85174,0
2010-01-27,13.09,13.76,12.99,13.76,109859,0
2010-01-28,13.75,13.75,13.07,13.1,105763,0
2010-01-29,13.21,13.36,12.68,12.73,164742,0
2010-02-01,12.82,13.09,12.54,12.98,94364,0
2010-02-02,12.97,13.33,12.69,13.25,234561,0
2010-02-03,13.25,13.35,12.94,13.3,129721,0
2010-02-04,13.37,13.65,13.31,13.34,566628,0
2010-02-05,13.34,13.4,12.73,13.12,312884,0
2010-02-08,13.14,13.29,12.9,13.28,264645,0
2010-02-09,13.42,13.64,13.08,13.58,76524,0
2010-02-10,13.56,13.61,13.24,13.6,119227,0
2010-02-11,13.52,13.63,13.27,13.6,114055,0
2010-02-12,13.53,13.72,13.23,13.72,120703,0
2010-02-16,13.76,13.91,13.52,13.9,58633,0
2010-02-17,13.91,14.45,13.85,14.37,117016,0
2010-02-18,14.38,14.51,14.17,14.5,181328,0
2010-02-19,14.49,14.65,14.34,14.58,115102,0
2010-02-22,14.58,14.67,14.22,14.25,69726,0
2010-02-23,14.27,14.51,13.91,14.13,71572,0
2010-02-24,14.13,14.47,14.01,14.29,42552,0
2010-02-25,14.13,14.41,13.92,14.37,98215,0
2010-02-26,14.3,14.49,14.19,14.34,67429,0
2010-03-01,14.45,15.21,14.15,15.09,162592,0
2010-03-02,15.15,16.02,15.15,16.02,239839,0
2010-03-03,16.03,16.32,15.6,16.01,298932,0
2010-03-04,18.45,20.61,17.59,17.62,3729655,0
2010-03-05,17.77,18.93,17.54,18.68,821276,0
2010-03-08,18.74,19.59,18.28,19.04,635418,0
2010-03-09,19.1,19.99,18.7,19.81,608389,0
2010-03-10,19.91,20.11,19.25,20.07,404736,0
2010-03-11,20.05,21.29,19.75,20.25,1190369,0
2010-03-12,18.2,19.23,18.05,19.01,1037987,0
2010-03-15,18.41,19.58,18.17,19.23,506192,0
2010-03-16,19.38,20.32,18.98,19.8,405061,0
2010-03-17,19.8,19.99,19.38,19.69,320472,0
2010-03-18,19.64,19.88,19.4,19.59,220621,0
2010-03-19,19.73,19.73,19.22,19.35,226929,0
2010-03-22,19.26,20.04,18.94,19.81,217310,0
2010-03-23,19.8,20.24,19,20.05,168676,0
2010-03-24,19.91,20.26,19.58,20.23,225525,0
2010-03-25,20.3,20.68,20.01,20.12,213760,0
2010-03-26,20.29,20.52,20,20.49,149625,0
2010-03-29,20.62,20.65,20.12,20.25,87495,0
2010-03-30,20.44,20.73,20.11,20.32,111909,0
2010-03-31,20.31,20.67,19.66,20.49,148079,0
2010-04-01,20.69,21.09,20.56,20.69,361249,0
2010-04-05,20.92,22.16,20.92,21.59,467344,0
2010-04-06,21.73,22.05,21.45,21.96,231401,0
2010-04-07,21.87,22.53,21.86,22.36,225911,0
2010-04-08,21.16,21.7,20.29,20.41,701705,0
2010-04-09,20.4,20.41,19.75,20.25,422348,0
2010-04-12,20.17,20.2,19.55,20.01,491926,0
2010-04-13,19.98,21.04,19.81,20.88,273983,0
2010-04-14,20.92,21.7,20.92,21.62,441019,0
2010-04-15,21.5,22,21.35,21.65,237229,0
2010-04-16,21.62,21.96,21.38,21.68,331151,0
2010-04-19,21.53,21.64,20.25,20.48,403373,0
2010-04-20,20.59,20.78,19.95,20.16,921465,0
2010-04-21,20.22,20.22,19.5,19.97,741661,0
2010-04-22,19.84,20.22,19.52,20.15,333961,0
2010-04-23,20.14,20.25,19.97,20.14,207977,0
2010-04-26,20.03,21.05,19.79,20.71,1085435,0
2010-04-27,20.69,20.79,20.11,20.46,254708,0
2010-04-28,20.51,20.64,18.52,19.18,891178,0
2010-04-29,19.31,19.35,18.78,19.2,292881,0
2010-04-30,19.15,19.33,18.54,18.56,341200,0
2010-05-03,18.58,19.18,18.38,19,270555,0
2010-05-04,18.76,18.76,18.15,18.28,253877,0
2010-05-05,18.18,18.8,17.58,18.26,232515,0
2010-05-06,17.87,18.49,16.26,17.3,426240,0
2010-05-07,17.38,17.95,16.37,16.91,385691,0
2010-05-10,17.68,18.04,17.67,17.89,191526,0
2010-05-11,17.6,18.91,17.3,18.54,140765,0
2010-05-12,18.64,19.47,18.6,19.47,154510,0
2010-05-13,19.3,19.59,18.7,18.79,640971,0
2010-05-14,18.64,18.78,17.8,17.96,285228,0
2010-05-17,18.01,18.6,17.15,17.73,227887,0
2010-05-18,17.99,17.99,17.3,17.61,313968,0
2010-05-19,17.5,17.84,17.14,17.49,282218,0
2010-05-20,16.89,17.06,16.32,16.44,470384,0
2010-05-21,15.5,17.03,15.2,16.36,676077,0
2010-05-24,16.36,17.03,15.81,16.74,356625,0
2010-05-25,15.96,17.25,15.96,17.15,419349,0
2010-05-26,17.2,18.44,16.9,17.15,490807,0
2010-05-27,17.62,17.86,17.24,17.54,262680,0
2010-05-28,17.45,17.5,16.99,17.12,208776,0
2010-06-01,17,17.18,16.22,16.3,219193,0
2010-06-02,16.43,17.38,16.25,17.38,291358,0
2010-06-03,17.79,18.48,16.83,17.44,294517,0
2010-06-04,17.18,17.2,16.36,16.47,289344,0
2010-06-07,16.58,16.58,15.68,15.73,227423,0
2010-06-08,15.73,15.98,14.98,15.31,403459,0
2010-06-09,15.45,15.89,15.32,15.59,218589,0
2010-06-10,15.91,16.27,15.69,16.25,105226,0
2010-06-11,16.03,16.99,15.95,16.7,190125,0
2010-06-14,16.92,17.36,16.82,17.04,117470,0
2010-06-15,17.18,17.18,16.69,16.87,174560,0
2010-06-16,16.75,17.06,16.46,16.77,528846,0
2010-06-17,16.8,16.8,16.51,16.71,277649,0
2010-06-18,17,18.06,16.7,17.68,1187142,0
2010-06-21,17.95,17.95,16.58,16.74,253858,0
2010-06-22,16.75,17.14,16.1,16.26,192723,0
2010-06-23,16.25,16.91,15.95,16.4,237638,0
2010-06-24,16.53,17.11,16.12,16.93,278226,0
2010-06-25,16.99,17.45,16.65,17.19,263099,0
2010-06-28,17.18,17.79,17.18,17.5,163125,0
2010-06-29,17.22,17.22,16.19,16.39,140827,0
2010-06-30,16.44,16.65,16,16.11,274457,0
2010-07-01,16.18,16.56,15.61,16.43,272214,0
2010-07-02,16.59,16.78,16.23,16.4,147202,0
2010-07-06,16.66,17,16.01,16.43,447762,0
2010-07-07,16.45,17.37,16.31,17.26,383905,0
2010-07-08,17.49,18.06,17.33,17.86,573877,0
2010-07-09,17.94,17.94,17.3,17.75,279459,0
2010-07-12,17.73,18.48,17.56,18.24,329239,0
2010-07-13,18.4,19.16,18.4,19.05,201190,0
2010-07-14,19.02,19.02,18.24,18.65,157515,0
2010-07-15,18.62,18.72,17.83,18.21,154403,0
2010-07-16,18.01,18.34,17.02,17.08,304342,0
2010-07-19,17.11,17.98,16.34,17.07,222669,0
2010-07-20,16.8,17.63,16.5,17.6,199650,0
2010-07-21,17.66,18.4,17.46,17.99,254556,0
2010-07-22,18.22,18.89,17.85,18.81,278058,0
2010-07-23,18.68,19.39,18.25,19.29,158766,0
2010-07-26,19.44,19.75,19.15,19.72,152319,0
2010-07-27,19.78,19.79,19.42,19.51,128879,0
2010-07-28,19.4,19.53,18.4,18.54,166796,0
2010-07-29,18.63,18.79,17.89,18.59,117316,0
2010-07-30,18.23,18.56,17.88,18.3,445551,0
2010-08-02,18.68,19.42,18.47,18.61,304811,0
2010-08-03,18.56,18.7,17.81,17.84,271973,0
2010-08-04,17.9,18.22,17.81,18.03,405405,0
2010-08-05,18.27,18.37,17.18,17.36,321260,0
2010-08-06,17.29,17.61,16.9,16.97,251392,0
2010-08-09,17.19,17.27,16.93,17.15,320162,0
2010-08-10,16.97,17.03,16.51,16.72,229515,0
2010-08-11,16.35,16.61,16.12,16.27,204412,0
2010-08-12,16.07,16.91,16.07,16.85,213835,0
2010-08-13,16.74,16.98,16.28,16.34,148899,0
2010-08-16,16.2,16.82,16.04,16.53,196816,0
2010-08-17,16.75,16.75,16.27,16.28,288766,0
2010-08-18,16.25,16.71,16.15,16.48,361256,0
2010-08-19,16.46,16.91,15.77,15.95,334136,0
2010-08-20,16.45,16.47,15.18,15.74,374968,0
2010-08-23,15.9,16.63,15.66,15.91,252404,0
2010-08-24,15.78,15.78,14.94,14.97,336290,0
2010-08-25,14.81,15.62,14.44,15.52,275981,0
2010-08-26,15.58,15.81,15.24,15.31,127865,0
2010-08-27,15.47,15.91,15,15.67,212385,0
2010-08-30,15.56,15.93,15.09,15.1,175862,0
2010-08-31,15.03,15.45,14.78,14.84,232892,0
2010-09-01,15.11,16.1,15,16,329161,0
2010-09-02,17.45,17.48,16.64,16.81,417992,0
2010-09-03,17.04,17.16,16.65,16.94,181747,0
2010-09-07,16.8,16.93,16.18,16.3,158549,0
2010-09-08,16.38,16.81,16.31,16.5,156442,0
2010-09-09,16.72,16.72,16.1,16.19,115485,0
2010-09-10,16.19,16.92,16,16.74,182603,0
2010-09-13,16.88,17.44,16.79,17.41,177490,0
2010-09-14,18.98,20.66,18.85,20.2,1431014,0
2010-09-15,20.08,20.63,19.58,19.87,429729,0
2010-09-16,19.69,19.88,19.38,19.73,202829,0
2010-09-17,19.98,20.49,19.5,20.01,356615,0
2010-09-20,20.02,20.59,19.95,20.45,253903,0
2010-09-21,20.38,20.93,19.94,20.52,199610,0
2010-09-22,20.43,21.12,20.43,21,326907,0
2010-09-23,20.77,20.93,19.59,19.68,411773,0
2010-09-24,19.99,20.76,19.95,20.64,199127,0
2010-09-27,20.63,20.82,20.25,20.6,150066,0
2010-09-28,20.66,21.04,20.16,20.97,182243,0
2010-09-29,20.83,21.64,20.8,21.34,140499,0
2010-09-30,21.54,21.61,20.65,21.16,166512,0
2010-10-01,21.39,21.39,20.89,21.17,93826,0
2010-10-04,21.17,21.66,21.01,21.5,219280,0
2010-10-05,21.75,22.87,21.57,22.47,410879,0
2010-10-06,22.38,22.84,21.96,22.8,556008,0
2010-10-07,23.94,24.84,23.7,24.66,860242,0
2010-10-08,24.21,25.38,24.13,24.94,592853,0
2010-10-11,24.88,25.05,24.46,24.56,286409,0
2010-10-12,24.41,25.2,24.08,25.04,285566,0
2010-10-13,25.2,25.65,25.04,25.13,174974,0
2010-10-14,25.06,25.46,24.74,25.43,166083,0
2010-10-15,25.74,25.98,25.06,25.37,144829,0
2010-10-18,25.35,26.1,25.26,26.09,102551,0
2010-10-19,25.31,25.51,24.25,24.91,456379,0
2010-10-20,24.98,25.4,24.4,24.72,328127,0
2010-10-21,24.86,25.2,24.2,24.57,286182,0
2010-10-22,24.58,25.76,24.48,25.64,209767,0
2010-10-25,25.9,26.26,25.22,25.81,174555,0
2010-10-26,25.59,26.45,25.53,26.23,177506,0
2010-10-27,26,26,25,25.5,167980,0
2010-10-28,25.77,25.91,25.27,25.49,199792,0
2010-10-29,25.45,26.36,25.05,26.22,223270,0
2010-11-01,26.3,26.83,25.62,25.92,255491,0
2010-11-02,26.29,26.48,25.5,25.75,287299,0
2010-11-03,25.66,25.83,24.75,25.34,282130,0
2010-11-04,28.73,29.65,28,28.76,1072033,0
2010-11-05,28.89,28.99,27.95,28.07,297830,0
2010-11-08,27.81,28.52,27.75,28.44,153589,0
2010-11-09,28.48,28.58,27.59,27.76,153211,0
2010-11-10,27.91,28.35,27.45,28.34,176162,0
2010-11-11,28.03,29.12,27.26,28.63,210479,0
2010-11-12,28.43,28.95,28.26,28.41,157683,0
2010-11-15,28.63,28.94,27.86,27.9,168970,0
2010-11-16,27.54,28.18,27.48,27.7,185128,0
2010-11-17,27.81,28.31,27.51,28.14,108157,0
2010-11-18,28.78,29.05,28.26,28.46,161614,0
2010-11-19,28.49,28.93,28.01,28.83,331252,0
2010-11-22,28.67,31.06,28.67,30.82,348632,0
2010-11-23,30.31,30.69,29.36,29.97,360077,0
2010-11-24,30.37,30.51,29.93,30.21,261855,0
2010-11-26,29.94,30.32,29.6,29.98,151274,0
2010-11-29,29.86,30.69,29.67,30.62,256178,0
2010-11-30,30.37,31.94,30.37,31.81,418200,0
2010-12-01,32.47,33.13,31.1,31.57,1091853,0
2010-12-02,32.49,32.87,29.13,30.13,1819466,0
2010-12-03,30.06,30.18,29.24,29.88,316073,0
2010-12-06,29.98,30.27,29.61,29.97,211882,0
2010-12-07,30.68,31.35,30.3,30.93,364281,0
2010-12-08,31.11,31.25,29.87,29.98,373081,0
2010-12-09,30.14,30.29,29.63,29.85,205660,0
2010-12-10,29.97,30.24,29.4,30.02,194342,0
2010-12-13,29.99,30.14,29.25,29.75,328999,0
2010-12-14,29.88,30.02,28.85,29.06,264211,0
2010-12-15,28.93,29.14,28.6,29.11,1063816,0
2010-12-16,29.15,29.92,29.11,29.87,265092,0
2010-12-17,29.64,29.69,29.09,29.47,289105,0
2010-12-20,29.35,29.84,29.25,29.6,176585,0
2010-12-21,29.74,29.83,28.91,29.23,263177,0
2010-12-22,29.21,29.22,28.33,28.52,331609,0
2010-12-23,28.4,29.05,28.39,28.65,210279,0
2010-12-27,28.3,29.14,28,28.83,260462,0
2010-12-28,28.91,29.28,28.57,28.65,287528,0
2010-12-29,28.69,28.98,28.1,28.21,227262,0
2010-12-30,28.1,28.72,27.69,27.71,221368,0
2010-12-31,27.64,27.65,26.87,26.87,234695,0
2011-01-03,27.14,27.34,26.74,27.14,456806,0
2011-01-04,27.09,27.09,25.01,25.45,1172542,0
2011-01-05,25.54,26.85,24.88,26.67,794163,0
2011-01-06,24.01,24.74,22.97,24.44,2004718,0
2011-01-07,24.41,25.66,24.24,25.64,852644,0
2011-01-10,25.63,25.84,25.07,25.6,521359,0
2011-01-11,25.65,25.71,24.49,24.51,475296,0
2011-01-12,24.75,24.92,24.5,24.62,253565,0
2011-01-13,24.64,24.64,23.81,23.95,342696,0
2011-01-14,23.98,24.47,23.75,24.26,359874,0
2011-01-18,24.28,24.65,23.99,24.2,266646,0
2011-01-19,24.23,24.44,22.68,23.2,414709,0
2011-01-20,22.98,23.71,22.95,23.49,222167,0
2011-01-21,23.62,24.01,23.37,23.6,450751,0
2011-01-24,23.6,23.71,23.29,23.36,204633,0
2011-01-25,23.18,23.18,22.42,22.63,246355,0
2011-01-26,22.68,24.18,22.63,23.94,480844,0
2011-01-27,23.9,23.94,23.03,23.19,375290,0
2011-01-28,23.16,23.26,22.24,22.31,253678,0
2011-01-31,22.5,23.33,22.13,23.22,461154,0
2011-02-01,23.57,24.66,23.57,24.25,495014,0
2011-02-02,24.25,24.25,23.43,23.64,443321,0
2011-02-03,25.19,25.37,23.9,24.39,968494,0
2011-02-04,24.43,24.8,24.01,24.67,330947,0
2011-02-07,24.78,25.35,24.78,25.06,342450,0
2011-02-08,25.07,25.53,25.01,25.53,245104,0
2011-02-09,25.39,25.86,25.33,25.8,268180,0
2011-02-10,25.6,26.37,25.38,26.16,232041,0
2011-02-11,26.08,26.29,25.68,26.02,155007,0
2011-02-14,25.99,26.07,25.64,25.92,325868,0
2011-02-15,25.77,26.09,25.57,25.8,184737,0
2011-02-16,26.06,26.35,25.76,26.19,158468,0
2011-02-18,25.98,26.53,25.9,26.19,113237,0
2011-02-22,25.77,25.82,24.72,24.98,431565,0
2011-02-23,24.58,24.96,23.77,24.2,368492,0
2011-02-24,24.2,24.73,23.82,24.6,200623,0
2011-02-25,24.77,25.62,24.7,25.6,218920,0
2011-02-28,25.69,26.07,25.55,26.07,274546,0
2011-03-01,26.22,26.61,25.8,26.13,698265,0
2011-03-02,25.77,26.29,25.27,25.94,567281,0
2011-03-03,27.6,28.25,26.55,27.36,1007108,0
2011-03-04,27.46,27.91,27.06,27.51,498646,0
2011-03-07,27.38,27.62,26.66,27.25,328957,0
2011-03-08,27.12,27.63,26.57,27.09,294640,0
2011-03-09,26.82,27.96,26.67,27.52,272657,0
2011-03-10,27.21,28.26,26.8,28.18,607788,0
2011-03-11,25.7,28.09,25.36,26.2,1022181,0
2011-03-14,26,26,24.78,25.31,596925,0
2011-03-15,24.71,25.18,24.28,24.46,366585,0
2011-03-16,24.41,25.24,24.02,24.36,392341,0
2011-03-17,24.69,24.69,23.59,23.64,500240,0
2011-03-18,23.95,24.39,23.14,23.39,2719957,0
2011-03-21,23.46,24.7,23.46,24.07,604828,0
2011-03-22,24.16,24.16,23,23.04,403620,0
2011-03-23,23.09,23.35,22.26,23.19,545996,0
2011-03-24,23.56,23.6,22.88,23.19,374880,0
2011-03-25,23.32,24.39,23.29,23.7,328486,0
2011-03-28,23.67,24.35,23.12,23.3,377219,0
2011-03-29,23.24,24.35,22.89,23.79,1297960,0
2011-03-30,24.44,25.71,24.3,25.64,708840,0
2011-03-31,25.73,26.69,25.41,26.43,697991,0
2011-04-01,25.68,26.86,25.68,26.56,417326,0
2011-04-04,26.61,26.93,25.99,26.1,224257,0
2011-04-05,26.1,27.72,25.73,27.43,504320,0
2011-04-06,28.44,28.7,27.05,27.5,870549,0
2011-04-07,27.93,28.54,27.39,27.95,643839,0
2011-04-08,28.26,28.26,27.24,27.4,317234,0
2011-04-11,27.95,28.36,27.59,27.74,372967,0
2011-04-12,27.27,28.94,27.04,28.45,799472,0
2011-04-13,28.68,29.27,28.35,29.06,716074,0
2011-04-14,28.21,28.84,28.1,28.76,214793,0
2011-04-15,28.65,29.29,28.6,28.95,269903,0
2011-04-18,28.53,29.09,28.07,29.05,226990,0
2011-04-19,29.12,29.2,28.31,28.69,232828,0
2011-04-20,29.12,29.78,29.09,29.47,236844,0
2011-04-21,29.76,29.88,28.58,28.75,171409,0
2011-04-25,28.5,28.79,28.16,28.72,120368,0
2011-04-26,28.89,29.31,28.55,28.93,217126,0
2011-04-27,28.84,29.31,28.69,29.23,265856,0
2011-04-28,29.13,29.38,28.76,28.81,141405,0
2011-04-29,28.94,29,28.06,28.11,299146,0
2011-05-02,28.09,28.72,28.06,28.46,396535,0
2011-05-03,28.39,28.82,27.77,28.06,257719,0
2011-05-04,28.03,28.81,27.51,28.55,448631,0
2011-05-05,28.55,28.92,27.77,28.46,541256,0
2011-05-06,28.36,29.06,27.97,28.49,262243,0
2011-05-09,28.32,29.05,28.13,28.69,167213,0
2011-05-10,28.86,29.1,28.74,29.01,228448,0
2011-05-11,28.5,29.1,27.95,28.82,458072,0
2011-05-12,28.61,29.64,28.28,29.62,362699,0
2011-05-13,29.9,29.94,28.26,28.31,295967,0
2011-05-16,28.06,28.28,27.24,27.43,331013,0
2011-05-17,27.28,27.7,26.76,26.95,279965,0
2011-05-18,27.2,27.65,26.75,27.39,274471,0
2011-05-19,27.43,27.51,26.19,26.29,507341,0
2011-05-20,27.55,28.96,26.73,28.42,1201874,0
2011-05-23,27.7,29.2,27.56,28.57,662291,0
2011-05-24,28.99,30.9,28.6,30.4,835391,0
2011-05-25,30.25,30.35,29.05,29.56,461012,0
2011-05-26,29.51,30.54,29.26,30.29,427294,0
2011-05-27,30.44,30.56,29.78,30.28,261070,0
2011-05-31,30.58,30.79,30.01,30.38,505655,0
2011-06-01,30.44,30.68,29.38,29.4,692926,0
2011-06-02,29.02,29.15,25.29,25.84,2222075,0
2011-06-03,25.61,25.93,24.5,24.62,1024990,0
2011-06-06,24.62,24.73,22.79,22.84,986870,0
2011-06-07,22.85,24.16,22.85,23.5,713208,0
2011-06-08,23.5,23.94,22.22,22.36,988554,0
2011-06-09,23.19,23.2,22.55,22.85,680369,0
2011-06-10,22.61,22.9,21.91,22.43,675609,0
2011-06-13,22.44,22.8,22.01,22.39,553114,0
2011-06-14,22.64,23.45,22.56,23.37,368866,0
2011-06-15,23.01,23.83,22.78,23.58,644389,0
2011-06-16,23.63,23.92,23.1,23.62,776658,0
2011-06-17,23.81,24.24,23.57,23.92,736311,0
2011-06-20,23.78,24.54,23.6,24.48,324202,0
2011-06-21,24.63,25.07,24.34,24.99,496240,0
2011-06-22,24.78,25.13,24,24.12,497045,0
2011-06-23,23.75,24.69,23.54,24.62,267402,0
2011-06-24,24.78,24.81,24.2,24.65,358811,0
2011-06-27,24.46,24.85,24.1,24.76,268379,0
2011-06-28,24.73,25.61,24.61,25.51,396970,0
2011-06-29,25.28,25.77,24.39,24.39,500978,0
2011-06-30,24.58,25.02,24.39,24.97,364368,0
2011-07-01,25.15,25.8,24.87,25.73,331330,0
2011-07-05,25.67,26.49,25.35,26.42,315910,0
2011-07-06,26.35,26.77,25.83,26.31,584743,0
2011-07-07,27.24,29.41,27.17,28.96,1385941,0
2011-07-08,28.47,28.73,27.66,28.17,322297,0
2011-07-11,27.6,28.07,26.88,27.15,544157,0
2011-07-12,26.9,27.47,26.76,26.98,281111,0
2011-07-13,27.17,27.91,27,27.3,161745,0
2011-07-14,27.54,27.56,26.06,26.7,330454,0
2011-07-15,26.96,26.98,26.28,26.89,203029,0
2011-07-18,26.73,27.16,26.54,26.65,173729,0
2011-07-19,26.99,28.04,26.91,27.76,188216,0
2011-07-20,27.82,27.82,26.85,27.47,154501,0
2011-07-21,27.36,28.17,27.35,27.73,178154,0
2011-07-22,27.83,28.31,27.54,28,148315,0
2011-07-25,27.63,27.95,27.29,27.35,164496,0
2011-07-26,27.44,28.06,26.79,27.61,250798,0
2011-07-27,27.48,27.48,26.21,26.23,284507,0
2011-07-28,26.47,26.99,26.25,26.32,245436,0
2011-07-29,25.92,27.11,25.51,26.57,367272,0
2011-08-01,27.04,27.05,26.29,26.76,340945,0
2011-08-02,26.36,26.79,25.4,25.5,464087,0
2011-08-03,25.51,27.23,25.5,27.1,478755,0
2011-08-04,23.06,23.43,21.73,21.77,1658246,0
2011-08-05,22.13,22.49,21.15,21.48,608964,0
2011-08-08,20.59,21.4,19.03,19.23,470692,0
2011-08-09,21,21,18.15,19.89,732776,0
2011-08-10,19.35,20.11,18.83,19.04,401216,0
2011-08-11,19.18,20.59,18.74,20.29,605984,0
2011-08-12,20.53,20.79,19.4,20.23,250091,0
2011-08-15,20.42,20.42,19.25,20.01,437680,0
2011-08-16,19.75,19.88,19.01,19.29,470020,0
2011-08-17,19.49,19.84,18.27,18.52,521307,0
2011-08-18,17.76,18.03,16.57,17,1045229,0
2011-08-19,17.03,17.65,16.75,17.24,452293,0
2011-08-22,17.37,17.71,16.74,16.77,515586,0
2011-08-23,16.89,18.96,16.75,18.91,842577,0
2011-08-24,18.84,19.24,18.44,18.77,642694,0
2011-08-25,19,19.61,18.23,18.35,534674,0
2011-08-26,18.18,19.02,17.75,18.64,622566,0
2011-08-29,18.98,19.51,18.68,19.5,489307,0
2011-08-30,19.22,19.54,18.6,19.28,492494,0
2011-08-31,19.4,20.14,18.36,18.49,940992,0
2011-09-01,17.47,18.57,16.75,17.97,2179531,0
2011-09-02,17.3,17.82,17.21,17.46,351786,0
2011-09-06,17.13,17.57,16.65,17.48,431967,0
2011-09-07,17.63,18.25,17.31,17.85,596734,0
2011-09-08,17.98,18.52,17.52,17.6,588638,0
2011-09-09,17.35,17.93,17.05,17.75,715829,0
2011-09-12,17.57,18.32,17.3,18.29,471736,0
2011-09-13,18.37,19.28,18.1,18.69,503838,0
2011-09-14,18.89,19.14,18.58,18.76,524593,0
2011-09-15,18.84,19.32,18.71,18.97,511077,0
2011-09-16,19.11,19.12,18.44,18.69,790697,0
2011-09-19,18.6,18.99,17.65,18.65,274375,0
2011-09-20,18.7,19.28,18.26,18.34,530577,0
2011-09-21,18.3,18.6,17.18,17.21,325708,0
2011-09-22,16.62,17.28,16.45,16.89,533884,0
2011-09-23,16.91,18.16,16.63,17.64,566995,0
2011-09-26,18.58,18.58,17.54,18.52,268396,0
2011-09-27,18.88,19.72,18.62,19.1,410177,0
2011-09-28,19.15,19.32,18.15,18.26,419914,0
2011-09-29,18.72,19,17.58,18.42,392937,0
2011-09-30,18.04,18.39,17.51,17.51,341173,0
2011-10-03,17.47,18,16.46,16.49,644775,0
2011-10-04,16.23,17.91,15.85,17.73,680317,0
2011-10-05,17.76,19,17.46,18.79,732020,0
2011-10-06,21.75,22.12,20.51,21.06,1675616,0
2011-10-07,21.63,21.8,20.5,21.13,511274,0
2011-10-10,21.54,22.48,21.35,21.99,464846,0
2011-10-11,21.73,22,21.13,21.91,347292,0
2011-10-12,22.12,22.44,21.42,21.96,289472,0
2011-10-13,21.76,22.1,21.05,21.18,239174,0
2011-10-14,21.52,21.8,20.95,21.66,263654,0
2011-10-17,21.52,21.73,20.82,20.93,265558,0
2011-10-18,20.99,21.93,20.32,21.82,276933,0
2011-10-19,21.7,22.27,21.45,21.93,284342,0
2011-10-20,21.84,22.38,21.4,21.87,325174,0
2011-10-21,22.31,22.52,21.86,21.96,385971,0
2011-10-24,22.04,23.64,22.01,23.45,536681,0
2011-10-25,22.53,23.4,22.53,22.63,253522,0
2011-10-26,23.07,23.07,21.7,22.69,317881,0
2011-10-27,23.58,24.78,22.97,24.34,519129,0
2011-10-28,23.58,24.35,22.59,23.45,318683,0
2011-10-31,22.97,23.38,22.55,22.75,300318,0
2011-11-01,21.58,23.24,20.74,22.84,558666,0
2011-11-02,23.33,23.86,22.58,23.03,543186,0
2011-11-03,23.28,23.74,21.82,22.67,492048,0
2011-11-04,22.67,22.86,21.87,22.45,267320,0
2011-11-07,22.23,22.75,22,22.65,203641,0
2011-11-08,23.11,23.31,22.2,22.98,256903,0
2011-11-09,22.22,22.7,21.58,21.65,351934,0
2011-11-10,22.05,22.4,21.32,21.77,581490,0
2011-11-11,21.97,23.06,21.51,22.99,311563,0
2011-11-14,22.87,23.05,22.54,22.93,182461,0
2011-11-15,22.68,23.6,22.5,23.33,242910,0
2011-11-16,22.97,23.73,22.67,22.89,271909,0
2011-11-17,22.9,23.1,22.39,22.58,222631,0
2011-11-18,22.53,23.32,22.24,23,384541,0
2011-11-21,22.46,22.84,22.36,22.65,324440,0
2011-11-22,22.58,22.79,22.01,22.21,230251,0
2011-11-23,21.9,21.93,21.22,21.22,230064,0
2011-11-25,21.16,21.53,20.91,21,138821,0
2011-11-28,21.55,22.49,21.48,21.95,390163,0
2011-11-29,22.16,22.37,21.66,22.24,177445,0
2011-11-30,23.26,23.7,22.85,23.53,490196,0
2011-12-01,23.43,24.08,22,23.37,630814,0
2011-12-02,26.96,29.33,26.62,28.99,3185781,0
2011-12-05,29.22,30.02,28.99,29.24,1040389,0
2011-12-06,28.99,29.82,28.74,29.73,560279,0
2011-12-07,29.7,30.1,29.26,29.95,501490,0
2011-12-08,29.73,30,29.06,29.51,537407,0
2011-12-09,29.27,30.04,29.01,30,619183,0
2011-12-12,29.75,30.01,29.22,29.9,510932,0
2011-12-13,29.84,30.4,28.5,28.56,984089,0
2011-12-14,28.62,28.63,27.7,28.04,570713,0
2011-12-15,28.58,28.89,27.55,27.75,613079,0
2011-12-16,27.88,29.05,27.68,28.01,1413892,0
2011-12-19,28.17,28.56,27.09,27.19,620066,0
2011-12-20,27.78,28.79,27.55,28.78,488873,0
2011-12-21,28.55,29.48,27.94,29.32,303851,0
2011-12-22,29.3,29.53,28.45,28.48,316043,0
2011-12-23,28.66,28.75,28.01,28.19,371598,0
2011-12-27,28.22,28.69,27.55,28.04,400094,0
2011-12-28,28.08,28.16,27.59,27.89,201778,0
2011-12-29,27.92,28.74,27.79,28.24,312283,0
2011-12-30,28.44,28.46,27.7,27.76,301466,0
2012-01-03,27.63,27.99,25.76,26.46,1154165,0
2012-01-04,26.22,26.74,25.57,26.33,832162,0
2012-01-05,29.3,30.96,28.18,30.95,3093488,0
2012-01-06,30.97,31.83,30.47,31.27,1352619,0
2012-01-09,31.22,31.82,30.6,31.78,514915,0
2012-01-10,31.62,32.49,31.49,31.73,602122,0
2012-01-11,31.44,31.79,31.25,31.63,342818,0
2012-01-12,31.65,31.65,30.83,31.16,430525,0
2012-01-13,30.87,31.42,30.13,30.22,422901,0
2012-01-17,30.75,30.75,29.46,29.81,444211,0
2012-01-18,29.82,30.12,29.52,29.89,480361,0
2012-01-19,30.01,30.27,29.62,29.83,262182,0
2012-01-20,29.7,30,28.9,29.79,338501,0
2012-01-23,29.77,30.19,29.42,29.88,197255,0
2012-01-24,29.13,29.58,28.84,29.34,312783,0
2012-01-25,29.51,29.85,28.9,29.75,272642,0
2012-01-26,30.1,30.12,28.04,28.4,357384,0
2012-01-27,28.05,28.84,28.05,28.33,286957,0
2012-01-30,28.1,28.41,27.66,27.95,216719,0
2012-01-31,28.19,28.65,27.85,28.56,357951,0
2012-02-01,28.75,29.88,28.75,29.38,489920,0
2012-02-02,30.49,30.64,28.37,28.55,1055544,0
2012-02-03,28.92,30.28,28.6,29.72,641760,0
2012-02-06,29.96,29.96,29.01,29.71,323094,0
2012-02-07,29.74,29.91,29.01,29.38,252920,0
2012-02-08,29.37,29.75,29.08,29.41,215132,0
2012-02-09,29.6,30.07,28.82,29.86,392167,0
2012-02-10,29.41,29.9,29,29.38,380887,0
2012-02-13,29.57,30.13,29.53,30.03,292468,0
2012-02-14,29.87,31.03,29.69,31.01,398082,0
2012-02-15,31.33,31.44,30.21,30.38,395369,0
2012-02-16,30.17,31.68,30.16,31.61,573384,0
2012-02-17,31.66,31.7,30.92,31.04,317862,0
2012-02-21,31.18,31.65,30.72,30.75,536840,0
2012-02-22,30.59,31.34,30.35,30.92,352768,0
2012-02-23,30.46,30.71,29.51,30.5,759695,0
2012-02-24,30.26,31.04,29.72,30.18,462311,0
2012-02-27,29.8,30.89,29.8,30.55,456052,0
2012-02-28,30.63,31.37,30.58,31.23,453240,0
2012-02-29,31.29,31.94,30.99,31.42,674903,0
2012-03-01,32.26,33.84,32.25,32.81,1177727,0
2012-03-02,32.76,32.9,31.23,31.53,572339,0
2012-03-05,31.29,31.47,30.69,31.34,354436,0
2012-03-06,30.94,31.26,30.35,30.7,308282,0
2012-03-07,30.8,31.27,30.34,31.12,331758,0
2012-03-08,31.32,32.58,30.82,32.32,825787,0
2012-03-09,32.14,34.44,31.84,34.33,1020195,0
2012-03-12,34.46,34.9,34.19,34.57,591225,0
2012-03-13,34.98,35.84,34.61,35.79,629733,0
2012-03-14,35.73,35.85,35.29,35.53,386064,0
2012-03-15,35.76,35.9,35.06,35.84,280773,0
2012-03-16,35.9,35.9,34.56,34.66,363971,0
2012-03-19,34.64,35.49,34.4,34.91,276616,0
2012-03-20,34.56,35.77,34.32,35.43,332459,0
2012-03-21,35.56,35.88,35.07,35.33,213514,0
2012-03-22,34.94,35.68,34.67,35.62,197814,0
2012-03-23,35.95,35.95,34.8,35.76,204073,0
2012-03-26,36.35,37.34,36.1,37.21,325915,0
2012-03-27,37.21,37.32,36.2,36.47,288957,0
2012-03-28,36.68,37.05,36.22,37.04,304536,0
2012-03-29,36.56,37.15,36.27,36.35,355111,0
2012-03-30,36.49,36.585,35.61,36.11,374071,0
2012-04-02,36.29,37.62,36.17,37.37,576886,0
2012-04-03,37.47,38.79,37.25,37.6,660873,0
2012-04-04,37.28,37.29,36.12,36.95,386483,0
2012-04-05,36.71,37.02,36.23,36.41,405930,0
2012-04-09,35.58,35.58,34.81,35.45,428233,0
2012-04-10,35.23,35.7,33.07,33.23,630480,0
2012-04-11,33.73,34.52,33.35,34.02,265243,0
2012-04-12,33.95,34.91,33.59,34.58,262362,0
2012-04-13,34.44,34.71,33.54,34.01,145587,0
2012-04-16,34.06,34.69,33.23,34.41,273307,0
2012-04-17,34.78,36.39,34.68,35.65,347647,0
2012-04-18,35.5,35.84,35.09,35.55,240688,0
2012-04-19,35.67,35.75,34.3,34.92,241933,0
2012-04-20,35.19,35.29,34.5,35.02,366507,0
2012-04-23,34.53,34.8,34.04,34.41,238808,0
2012-04-24,34.44,35.2,33.66,34.44,327354,0
2012-04-25,35.03,35.94,34.71,35.84,251188,0
2012-04-26,35.79,37.35,35.79,37.08,339742,0
2012-04-27,37.11,38.49,36.71,38.23,401302,0
2012-04-30,37.99,38,36.33,36.66,454345,0
2012-05-01,36.77,37.43,35.64,35.73,539620,0
2012-05-02,35.63,37.32,35.34,37.13,277330,0
2012-05-03,37.49,38.25,36.91,37.79,376874,0
2012-05-04,37.59,38.99,37.43,37.93,476807,0
2012-05-07,37.65,38.32,37.3,37.46,374964,0
2012-05-08,37.05,37.23,35.36,35.84,381527,0
2012-05-09,35.51,36.5,34.85,35.67,379713,0
2012-05-10,36.01,36.64,35.29,36.08,293303,0
2012-05-11,36.45,36.86,35.97,36.5,195861,0
2012-05-14,36.24,36.86,35.5,36.08,284044,0
2012-05-15,36.38,37.18,36.12,36.59,267359,0
2012-05-16,36.75,37.76,36.75,36.91,430063,0
2012-05-17,37.02,37.12,34.92,35.16,641203,0
2012-05-18,35.43,36.45,31.65,32.59,1648702,0
2012-05-21,32.43,33.4,31.65,33.35,505662,0
2012-05-22,33.29,34.45,32.99,33.93,445882,0
2012-05-23,33.52,34.8,33.46,34.74,249067,0
2012-05-24,35.4,35.88,34.69,35.02,411458,0
2012-05-25,35.18,35.96,35.18,35.64,203806,0
2012-05-29,35.99,35.99,34.4,35.58,361583,0
2012-05-30,35.3,35.3,34.27,34.77,295338,0
2012-05-31,35.75,37.71,35.12,36.79,975669,0
2012-06-01,35.83,36.57,34.81,35.06,449966,0
2012-06-04,35.07,35.15,33.89,34.77,398656,0
2012-06-05,34.56,36.11,34.02,36,454404,0
2012-06-06,36.34,37.05,35.93,36.96,433583,0
2012-06-07,37.5,37.57,35.95,36.35,524328,0
2012-06-08,36.34,38.2,36.09,37.61,539684,0
2012-06-11,38.33,38.89,37.44,37.53,541231,0
2012-06-12,37.65,38.46,37.15,38.39,371726,0
2012-06-13,38.04,38.19,36.23,36.45,426229,0
2012-06-14,36.54,37.75,35.87,37.35,317123,0
2012-06-15,37.36,38.55,37.06,38.49,579485,0
2012-06-18,38.3,39.64,37.54,39.37,633562,0
2012-06-19,40.57,41.96,39.61,41.16,1352416,0
2012-06-20,41.34,41.85,40.73,41.72,457790,0
2012-06-21,40.73,40.96,39.15,39.44,531931,0
2012-06-22,39.73,40.2,39.07,39.45,387983,0
2012-06-25,39,39,36.77,37.92,560602,0
2012-06-26,38.11,39.45,37.69,39.27,374892,0
2012-06-27,39.27,39.96,38.79,39.27,228043,0
2012-06-28,38.84,39.76,37.22,38.18,365986,0
2012-06-29,39.18,39.96,38.35,39.59,383052,0
2012-07-02,39.49,40.01,39.14,39.99,374068,0
2012-07-03,40.51,41,39.61,40.19,314937,0
2012-07-05,40.1,40.1,38.87,38.97,574100,0
2012-07-06,38.65,38.85,37.38,38.05,480828,0
2012-07-09,38.56,38.76,37.12,37.59,403003,0
2012-07-10,37.94,38.6,37.06,37.26,356751,0
2012-07-11,37.28,37.41,34.85,35.15,713415,0
2012-07-12,34.97,35.46,34.02,35.21,618295,0
2012-07-13,35.39,35.9,34.65,34.93,433363,0
2012-07-16,34.7,34.89,33.99,34.11,465100,0
2012-07-17,34.4,35.35,34,34.92,398834,0
2012-07-18,34.47,35.83,34.29,35.5,504325,0
2012-07-19,35.57,36.39,35.46,35.98,323287,0
2012-07-20,35.57,35.93,35.42,35.52,311904,0
2012-07-23,34.61,36.02,34.26,35.75,428593,0
2012-07-24,35.79,35.98,35.05,35.45,360491,0
2012-07-25,35.59,36.07,35.2,35.47,299973,0
2012-07-26,36.19,36.82,35.96,36.71,291620,0
2012-07-27,36.6,38.47,36.54,37.88,292214,0
2012-07-30,38.14,38.57,36.97,37.41,195998,0
2012-07-31,37.33,37.89,36.3,36.33,204673,0
2012-08-01,36.64,36.78,35.53,35.93,227152,0
2012-08-02,32.45,34.11,31.95,32.32,1467599,0
2012-08-03,33.29,34.294,32.38,33.87,380771,0
2012-08-06,33.99,34.05,33.69,33.71,314816,0
2012-08-07,34.18,35.11,33.89,34.23,375532,0
2012-08-08,34.26,35.67,34.18,35.19,388847,0
2012-08-09,35.09,35.663,34.64,34.76,350843,0
2012-08-10,34.75,34.98,33.74,34.06,308575,0
2012-08-13,33.88,33.88,33.14,33.86,232182,0
2012-08-14,34.12,35.14,33.88,34.07,370642,0
2012-08-15,33.84,34.49,33.6,34.32,243567,0
2012-08-16,34.22,35.19,34,35.14,203130,0
2012-08-17,35.06,36.02,34.763,35.8,353458,0
2012-08-20,35.66,35.97,34.42,34.52,324748,0
2012-08-21,34.63,35.78,34.6,34.86,329863,0
2012-08-22,34.88,35.25,34.1,34.23,446847,0
2012-08-23,34.13,34.42,33.2,33.44,285788,0
2012-08-24,33.27,33.41,31.06,31.51,1097133,0
2012-08-27,31.87,32.15,31.06,31.34,634914,0
2012-08-28,31.29,31.85,31,31.83,716676,0
2012-08-29,32.02,32.23,31.28,31.57,1133539,0
2012-08-30,31.56,33.4,31.41,32.22,1627424,0
2012-08-31,29.07,30.1,28.48,29.19,3851034,0
2012-09-04,29.29,29.55,27.69,27.96,1352682,0
2012-09-05,27.82,28.15,27.25,28.12,1111453,0
2012-09-06,28.45,29.27,28.24,28.87,710163,0
2012-09-07,28.74,29.22,28.3,29.15,577648,0
2012-09-10,28.8,28.94,27.14,27.47,844070,0
2012-09-11,27.62,27.85,27.25,27.52,577709,0
2012-09-12,27.9,28.03,27.35,27.73,519442,0
2012-09-13,28.4,29.31,27.9,29.21,1223669,0
2012-09-14,29.44,29.86,27.67,28.3,1310905,0
2012-09-17,28.11,28.62,27.99,28.39,504100,0
2012-09-18,27.95,28.35,26.48,27.36,1442102,0
2012-09-19,27.48,28.09,27.02,28,888322,0
2012-09-20,27.9,28.1,27.2,27.97,410462,0
2012-09-21,28.3,28.328,27.41,27.49,776108,0
2012-09-24,27.14,27.24,26.41,26.51,598897,0
2012-09-25,26.55,26.77,25.23,25.39,792869,0
2012-09-26,25.58,27.5,25.01,27.35,1577651,0
2012-09-27,27.27,28.22,27.07,28.08,785524,0
2012-09-28,27.81,27.96,27.41,27.73,649294,0
2012-10-01,27.89,27.9,26.97,27.49,747918,0
2012-10-02,29.11,29.5,26.36,26.68,2243768,0
2012-10-03,26.86,27.13,25.8,26.03,1074869,0
2012-10-04,26.26,26.45,25.85,26.22,507421,0
2012-10-05,26.35,26.73,26.23,26.46,657261,0
2012-10-08,26.26,26.72,26.08,26.16,225955,0
2012-10-09,26.16,26.3,25.57,25.83,660798,0
2012-10-10,25.89,26.5,25.81,26.15,482774,0
2012-10-11,26.36,26.83,26.183,26.43,410685,0
2012-10-12,26.33,26.62,26.16,26.47,635859,0
2012-10-15,26.5,27.045,26.31,27,388471,0
2012-10-16,27.06,27.54,26.81,27.41,421507,0
2012-10-17,27.38,27.6,26.41,26.84,323589,0
2012-10-18,26.75,27.03,26.411,26.67,208367,0
2012-10-19,26.56,26.565,25.75,25.99,345130,0
2012-10-22,25.95,26.06,24.62,25.17,399346,0
2012-10-23,24.95,25.89,24.6,25.62,263628,0
2012-10-24,25.71,27.4,25.11,26.65,828139,0
2012-10-25,26.96,27,25.93,26.32,400540,0
2012-10-26,26.25,26.71,25.85,26.59,357149,0
2012-10-31,26.6,26.94,24.88,25.32,947163,0
2012-11-01,21.95,22.5,20.92,21.13,3385516,0
2012-11-02,21.08,21.16,20.01,20.57,787349,0
2012-11-05,20.13,21.3,20.06,21,604791,0
2012-11-06,21.02,21.53,20.95,21.43,394893,0
2012-11-07,21.2,21.39,20.85,21.09,257879,0
2012-11-08,21.04,21.2,20.45,20.46,345465,0
2012-11-09,20.37,20.43,19.925,20.38,607669,0
2012-11-12,20.46,20.9,20.42,20.44,172650,0
2012-11-13,20.3,20.82,20.16,20.69,417839,0
2012-11-14,20.76,20.89,19.85,19.88,314952,0
2012-11-15,19.79,20.21,19.41,19.98,382498,0
2012-11-16,19.99,20.22,19.28,19.47,558100,0
2012-11-19,19.79,20.16,19.5,20.03,458819,0
2012-11-20,20.01,20.27,19.8,20.27,273957,0
2012-11-21,20.24,20.456,19.52,20.3,332575,0
2012-11-23,20.62,20.87,20.25,20.51,159419,0
2012-11-26,20.488,20.488,19.39,19.73,510811,0
2012-11-27,19.68,20.5,19.61,19.83,795162,0
2012-11-28,19.78,21.4,19.66,21.02,953955,0
2012-11-29,21.1,21.18,19.95,20.75,1445290,0
2012-11-30,19.07,21.05,18.58,20.68,3095357,0
2012-12-03,20.8,20.84,19.91,20.66,704511,0
2012-12-04,20.72,20.95,19.81,20.07,791226,0
2012-12-05,19.932,20.61,19.932,20.571,538531,0
2012-12-06,20.48,20.99,19.96,20.95,334142,0
2012-12-07,21.01,21.1,20.58,20.79,264666,0
2012-12-10,20.5,20.505,20.161,20.3,252454,0
2012-12-11,20.312,20.74,20.312,20.68,243110,0
2012-12-12,20.84,21.06,20.64,20.83,344117,0
2012-12-13,20.69,20.96,20.65,20.7,222797,0
2012-12-14,19.62,20.4,19.06,19.26,895816,0
2012-12-17,19.25,19.63,19.21,19.63,492057,0
2012-12-18,19.69,20.24,19.57,19.86,319027,0
2012-12-19,20.26,20.4,19.93,20.23,611817,0
2012-12-20,20.41,20.41,19.59,19.84,360226,0
2012-12-21,19.59,19.69,19.27,19.28,866017,0
2012-12-24,19.26,19.833,19.21,19.4,151790,0
2012-12-26,19.45,19.49,18.43,18.53,331668,0
2012-12-27,18.69,18.779,17.93,18.56,267718,0
2012-12-28,18.45,18.87,18.3,18.66,311680,0
2012-12-31,18.75,19.5,18.671,19.41,480741,0
2013-01-02,19.75,19.88,19,19.5,917499,0
2013-01-03,20.27,21.566,20.13,21.22,963310,0
2013-01-04,21.35,21.91,21.01,21.48,544670,0
2013-01-07,21.54,21.63,20.84,20.979,516892,0
2013-01-08,20.93,21.28,20.64,21.12,342558,0
2013-01-09,21.23,21.32,20.39,20.42,436768,0
2013-01-10,20.41,20.42,19.87,20.24,390550,0
2013-01-11,20.31,20.6,19.86,20.22,356027,0
2013-01-14,20.2,20.28,19.13,20.19,523336,0
2013-01-15,20.16,21.42,19.87,20.94,561239,0
2013-01-16,20.94,21.4,20.43,21.06,402805,0
2013-01-17,21.12,21.52,20.78,21.35,371692,0
2013-01-18,21.1,21.42,20.97,21.18,205066,0
2013-01-22,21.18,21.52,20.6,21.33,313434,0
2013-01-23,21.3,21.3,20.84,20.91,252700,0
2013-01-24,20.91,21.43,20.62,20.75,325993,0
2013-01-25,20.8,21.57,20.75,21.56,705880,0
2013-01-28,21.85,22.98,21.8,22.6,809585,0
2013-01-29,22.42,22.83,21.71,22.13,737604,0
2013-01-30,21.85,22.03,20.79,21.04,498384,0
2013-01-31,21.02,21.28,20.3,21.1,609201,0
2013-02-01,21.38,21.455,20.72,21.11,327326,0
2013-02-04,21.01,21.35,20.47,20.55,291837,0
2013-02-05,20.52,21.439,20.5,21.13,382484,0
2013-02-06,20.98,22.21,20.98,22.15,566394,0
2013-02-07,23.45,23.66,21.93,22.92,1073253,0
2013-02-08,23.1,23.41,22.84,23.28,617207,0
2013-02-11,23.16,23.31,22.9,23.19,390642,0
2013-02-12,23.33,23.7,23.07,23.12,334101,0
2013-02-13,23.11,23.46,22.63,23.09,443738,0
2013-02-14,22.97,23.45,22.84,23.19,271333,0
2013-02-15,23.19,23.67,22.78,22.88,468704,0
2013-02-19,23.02,24.08,22.81,23.94,398702,0
2013-02-20,23.88,24.02,23.48,23.65,397646,0
2013-02-21,23.61,24.08,22.81,23.01,388535,0
2013-02-22,23.15,23.15,22.4,22.75,261366,0
2013-02-25,22.86,22.87,21.96,22,248317,0
2013-02-26,22.06,22.66,21.75,22.46,319734,0
2013-02-27,22.46,23.055,22.375,22.88,251624,0
2013-02-28,22.87,23.05,22.72,22.9,197778,0
2013-03-01,22.95,23.26,22.59,22.73,329388,0
2013-03-04,22.63,23.07,22.3,22.63,372537,0
2013-03-05,22.58,23.97,22.49,23.77,518571,0
2013-03-06,23.6,23.99,22.92,23.1,492875,0
2013-03-07,22.81,23.06,21.47,22,932060,0
2013-03-08,22.13,23.09,21.868,23.06,344657,0
2013-03-11,22.9,23.19,22.66,22.96,251129,0
2013-03-12,22.85,22.96,22.23,22.54,477098,0
2013-03-13,22.7,24.75,22.63,24.49,896500,0
2013-03-14,24.67,25.87,23.48,24.22,1500606,0
2013-03-15,23.97,25.96,23.1,25.51,1154196,0
2013-03-18,25.25,25.57,24.6,24.81,347015,0
2013-03-19,24.87,25.25,23.72,24.07,386258,0
2013-03-20,24.41,24.41,23.69,23.79,560442,0
2013-03-21,24.49,24.49,23.19,24.35,530842,0
2013-03-22,24.31,24.92,24.31,24.62,264943,0
2013-03-25,24.62,24.72,23.48,23.75,348562,0
2013-03-26,23.82,23.82,22.72,22.92,423826,0
2013-03-27,22.67,23.05,22.25,22.85,1312844,0
2013-03-28,22.85,23.06,22.59,22.9,289927,0
2013-04-01,22.92,22.98,22.4,22.66,442277,0
2013-04-02,22.85,23.23,22.68,23.2,388956,0
2013-04-03,23.2,23.62,22.76,23.39,410717,0
2013-04-04,23.49,24.51,23.33,24.34,423730,0
2013-04-05,23.98,24.8,23.79,24.75,376452,0
2013-04-08,24.74,25.11,24.65,25.05,319953,0
2013-04-09,25.04,25.125,24.58,24.64,197998,0
2013-04-10,24.47,25.22,24.25,24.9,387504,0
2013-04-11,27.74,29.06,27.17,28.23,2745060,0
2013-04-12,28.13,28.86,27.91,28.76,984912,0
2013-04-15,28.77,29.07,27.883,27.98,646393,0
2013-04-16,28.19,28.34,27.49,27.78,608466,0
2013-04-17,27.61,27.64,26.88,27.11,626798,0
2013-04-18,27.2,27.2,26.31,26.4,375344,0
2013-04-19,26.48,27.11,26.36,26.79,425147,0
2013-04-22,27.2,27.21,26.24,26.76,357872,0
2013-04-23,27.02,27.66,26.77,27.38,634927,0
2013-04-24,27.3,27.8,26.92,27.7,297458,0
2013-04-25,27.69,29.57,27.59,28.93,518792,0
2013-04-26,28.75,28.78,28.157,28.6,292396,0
2013-04-29,28.63,29.2,28.57,28.8,220333,0
2013-04-30,28.84,29.31,28.58,28.97,220626,0
2013-05-01,28.86,29.2,28.32,28.59,442938,0
2013-05-02,28.64,28.92,28.43,28.83,355059,0
2013-05-03,28.81,30.32,28.67,29.99,525577,0
2013-05-06,30,30.1,29.07,29.72,437951,0
2013-05-07,29.79,30.26,29.498,30.26,408828,0
2013-05-08,30.21,30.43,29.74,30.41,266966,0
2013-05-09,30.46,31.75,29.93,31.35,561688,0
2013-05-10,31.47,32.4,31.47,32.3,322514,0
2013-05-13,32.06,32.44,31.63,31.81,345338,0
2013-05-14,31.82,32.25,31.686,32.23,249005,0
2013-05-15,32.14,32.765,31.87,32.4,325975,0
2013-05-16,32.41,32.88,31.57,31.87,274686,0
2013-05-17,31.84,33.11,31.815,32.48,291005,0
2013-05-20,32.54,33.1,32.52,32.91,190718,0
2013-05-21,32.84,33.47,32.65,33.15,224977,0
2013-05-22,33.09,33.5,31.995,32.19,245991,0
2013-05-23,32.25,32.93,31.76,31.999,745527,0
2013-05-24,30.99,32.17,30.39,31.75,557791,0
2013-05-28,32.07,32.1,31.26,31.62,477777,0
2013-05-29,31.31,31.62,31.13,31.4,108119,0
2013-05-30,31.46,31.79,31.35,31.63,197955,0
2013-05-31,31.54,32.27,31.54,31.82,183735,0
2013-06-03,31.91,32.03,30.77,31.48,240904,0
2013-06-04,31.45,31.77,30.61,31.04,299481,0
2013-06-05,30.88,31.58,30.88,31,162066,0
2013-06-06,30.95,31,30.09,30.71,341567,0
2013-06-07,30.7,31.45,30.454,31.34,362538,0
2013-06-10,31.39,31.54,30.89,30.99,233733,0
2013-06-11,30.59,30.88,30.35,30.51,167234,0
2013-06-12,30.61,30.65,29.59,29.81,191475,0
2013-06-13,29.96,30.33,29.47,30.3,130071,0
2013-06-14,30.23,30.23,29.51,29.7,121510,0
2013-06-17,29.83,29.83,29.01,29.1,242580,0
2013-06-18,29.08,29.23,28.81,29,283152,0
2013-06-19,28.91,29,28.74,28.8,189932,0
2013-06-20,28.45,28.45,27.39,27.45,295576,0
2013-06-21,27.61,27.85,26.82,27.5,707289,0
2013-06-24,27.16,27.25,26.68,26.7,279241,0
2013-06-25,26.89,27.41,26.67,27.13,146720,0
2013-06-26,27.41,28.46,27.32,27.94,690990,0
2013-06-27,28.14,28.57,27.66,27.95,311391,0
2013-06-28,29.13,29.13,28.59,28.75,614890,0
2013-07-01,28.91,29.3,28.42,28.61,470347,0
2013-07-02,28.56,29.36,28.42,28.65,515225,0
2013-07-03,28.44,28.78,28.005,28.5,94378,0
2013-07-05,28.87,29.46,27.95,29.31,166348,0
2013-07-08,29.48,30.12,29.48,29.84,255282,0
2013-07-09,30.02,30.79,29.9,30.56,369688,0
2013-07-10,30.49,31.1,30.18,31.06,408363,0
2013-07-11,31.06,31.31,30.5,30.68,215756,0
2013-07-12,30.74,30.81,29.83,30.28,193128,0
2013-07-15,30.27,31.08,30.25,31.03,142443,0
2013-07-16,31.05,31.11,30.15,30.25,152713,0
2013-07-17,30.45,30.8,29.63,29.75,171395,0
2013-07-18,29.79,29.9,29.405,29.59,139887,0
2013-07-19,29.3,29.59,28.3,28.98,335926,0
2013-07-22,29.09,29.27,28.87,29.12,112721,0
2013-07-23,29.25,29.34,28.68,28.71,210428,0
2013-07-24,28.8,28.914,27.87,28.04,125866,0
2013-07-25,28.07,28.27,27.59,28.17,173483,0
2013-07-26,28.06,28.57,27.75,28.53,139271,0
2013-07-29,28.43,28.8,27.99,28.27,117241,0
2013-07-30,28.29,28.36,27.34,27.76,231645,0
2013-07-31,27.82,28.33,27.52,27.57,164387,0
2013-08-01,27.62,28.15,27.19,27.66,261339,0
2013-08-02,27.58,28.56,27.52,28.44,147304,0
2013-08-05,28.39,28.89,28.328,28.77,116410,0
2013-08-06,28.6,28.784,27.03,27.76,137336,0
2013-08-07,27.58,27.58,26.44,27,207461,0
2013-08-08,27,28.67,26.92,28.44,253187,0
2013-08-09,28.39,28.42,27.24,27.62,207078,0
2013-08-12,27.5,28.57,27.5,28.5,161148,0
2013-08-13,28.61,28.85,28.18,28.42,109957,0
2013-08-14,28.33,28.57,28.12,28.17,177922,0
2013-08-15,27.74,27.94,26.92,27,116303,0
2013-08-16,27,27.36,26.99,27,131922,0
2013-08-19,27.07,27.61,26.82,26.89,122691,0
2013-08-20,26.82,28.13,26.82,27.91,186577,0
2013-08-21,27.72,28.09,26.81,27.38,103029,0
2013-08-22,27.37,27.48,26.38,26.68,121351,0
2013-08-23,26.81,27.1,25.84,26.84,229283,0
2013-08-26,26.86,26.98,26.27,26.34,183922,0
2013-08-27,26.02,26.31,25.27,25.37,175360,0
2013-08-28,25.43,26.31,25.24,26.17,137872,0
2013-08-29,26.03,26.92,26.03,26.85,137342,0
2013-08-30,27.13,27.13,26.22,26.7,235515,0
2013-09-03,26.99,27.12,25.85,26.3,281915,0
2013-09-04,26.26,26.7,25.97,26.2,323025,0
2013-09-05,26.38,26.64,25.29,25.29,359090,0
2013-09-06,24.43,28.97,23.93,28.12,1444010,0
2013-09-09,28.03,28.23,27.6,27.93,368928,0
2013-09-10,28.07,28.36,27.71,28.13,269317,0
2013-09-11,27.98,28.15,27.76,27.91,255517,0
2013-09-12,27.83,27.85,27.31,27.45,213650,0
2013-09-13,27.55,27.87,27.1,27.64,195351,0
2013-09-16,27.68,27.92,27.22,27.28,138202,0
2013-09-17,27.3,27.91,27.17,27.61,152021,0
2013-09-18,27.61,28.47,27.23,28.17,149064,0
2013-09-19,28.19,28.36,27.55,27.66,237035,0
2013-09-20,27.7,27.79,26.88,27.31,303124,0
2013-09-23,27.27,27.58,26.99,27.27,150136,0
2013-09-24,27.13,27.92,27.03,27.21,329700,0
2013-09-25,27.18,27.53,26.5,26.83,222800,0
2013-09-26,26.94,27.93,26.64,27.1,182800,0
2013-09-27,27.01,27.8,26.84,27.4,200419,0
2013-09-30,27.1,27.88,26.86,27.53,130900,0
2013-10-01,27.59,28.53,27.59,28.25,237700,0
2013-10-02,27.95,28.41,27.66,27.87,159800,0
2013-10-03,27.85,27.92,27.2,27.33,199600,0
2013-10-04,27.45,27.87,27.25,27.81,445500,0
2013-10-07,27.62,27.77,27.25,27.36,277200,0
2013-10-08,27.37,27.63,26.87,26.89,330580,0
2013-10-09,27,27,25.88,26.37,350293,0
2013-10-10,26.62,27.32,26.34,27.32,348000,0
2013-10-11,27.16,28.08,26.84,27.97,228600,0
2013-10-14,27.86,28.4,27.52,28.37,276500,0
2013-10-15,28.19,28.49,27.73,28.26,245700,0
2013-10-16,28.4,28.96,28,28.61,188800,0
2013-10-17,28.4,28.9,28.27,28.84,207700,0
2013-10-18,28.97,30.18,28.93,29.91,406900,0
2013-10-21,29.83,30.14,29.08,29.19,144582,0
2013-10-22,29.2,29.42,28.75,29.16,153900,0
2013-10-23,29,29.37,28.37,28.58,179978,0
2013-10-24,28.6,29.25,28.49,29.2,99000,0
2013-10-25,29.25,29.48,28.85,29.06,125881,0
2013-10-28,29.16,29.55,29.06,29.48,170300,0
2013-10-29,29.45,29.78,29,29.47,154400,0
2013-10-30,29.74,29.79,28.93,29.18,116700,0
2013-10-31,29.14,29.93,28.49,29.64,167168,0
2013-11-01,29.33,29.93,29.22,29.51,150200,0
2013-11-04,29.55,29.79,29.18,29.46,218100,0
2013-11-05,29.18,29.64,28.54,29.46,147800,0
2013-11-06,29.6,29.6,28.93,29.19,147100,0
2013-11-07,29.43,30.16,28.9,29.1,157400,0
2013-11-08,29.1,29.95,28.97,29.58,143000,0
2013-11-11,29.78,30.26,29.07,29.37,203700,0
2013-11-12,29.24,29.73,29.04,29.37,165500,0
2013-11-13,29.25,29.95,29.25,29.57,152200,0
2013-11-14,29.46,29.82,29.02,29.56,228500,0
2013-11-15,29.43,29.9,29.25,29.9,132400,0
2013-11-18,29.88,30.46,29.46,29.94,225029,0
2013-11-19,29.86,30.9,29.34,29.47,205000,0
2013-11-20,29.59,30.78,29.59,29.81,257600,0
2013-11-21,29.81,30.54,29.81,29.96,214300,0
2013-11-22,29.92,30.16,29.29,29.85,169228,0
2013-11-25,30.02,30.34,29.62,29.93,157100,0
2013-11-26,29.86,30.4,29.425,29.47,211977,0
2013-11-27,29.35,29.41,27.3,27.89,945100,0
2013-11-29,28.04,28.41,27.44,27.77,357530,0
2013-12-02,27.77,27.93,27.16,27.56,411400,0
2013-12-03,27.58,27.94,27.231,27.53,321612,0
2013-12-04,27.32,28.08,27.15,27.29,496000,0
2013-12-05,27.18,27.46,25.35,26.24,920900,0
2013-12-06,25.25,26.69,25.05,25.57,675834,0
2013-12-09,25.48,25.66,25.03,25.2,427405,0
2013-12-10,25.22,25.3,24.31,24.41,508857,0
2013-12-11,24.47,24.59,24.25,24.44,246300,0
2013-12-12,24.41,24.59,24.11,24.21,433300,0
2013-12-13,24.25,24.56,24,24.44,226447,0
2013-12-16,24.56,24.7,24.08,24.46,449759,0
2013-12-17,24.44,24.85,24.33,24.39,347600,0
2013-12-18,24.45,25.2,24.04,24.89,493300,0
2013-12-19,24.78,25.05,24.63,24.72,298000,0
2013-12-20,25.88,26.97,25.79,26.37,878680,0
2013-12-23,26.64,26.64,25.77,26.35,383149,0
2013-12-24,26.37,26.85,26.16,26.4,168157,0
2013-12-26,26.23,26.55,26.11,26.41,151492,0
2013-12-27,26.55,26.55,25.97,26.18,221200,0
2013-12-30,26.15,27.02,25.93,26.48,345600,0
2013-12-31,26.42,26.72,25.94,26,258800,0
2014-01-02,25.98,26.63,25.68,26.21,328365,0
2014-01-03,26.2,26.49,25.72,26.15,330730,0
2014-01-06,26.3,26.88,25.92,26,379200,0
2014-01-07,26.08,26.64,26.04,26.6,382504,0
2014-01-08,26.5,27.11,25.77,26.18,610438,0
2014-01-09,23.9,24.92,23.75,24.2,781570,0
2014-01-10,24.01,24.78,22.75,22.97,807700,0
2014-01-13,22.82,22.95,22.05,22.17,553141,0
2014-01-14,22.13,22.72,22.05,22.61,546900,0
2014-01-15,22.59,22.83,22.27,22.67,392600,0
2014-01-16,22.55,22.91,22.36,22.68,314200,0
2014-01-17,22.68,22.87,22.43,22.53,291769,0
2014-01-21,22.87,22.88,22.45,22.67,277900,0
2014-01-22,22.76,22.94,22.56,22.82,267400,0
2014-01-23,22.7,22.77,22.32,22.45,261900,0
2014-01-24,22.51,22.55,22.07,22.19,217800,0
2014-01-27,22.21,22.5,21.89,21.98,298500,0
2014-01-28,21.9,22.24,21.89,21.95,286000,0
2014-01-29,21.84,21.93,21.4,21.43,287300,0
2014-01-30,21.72,21.86,21.28,21.3,421400,0
2014-01-31,21.01,21.7,21.01,21.52,333782,0
2014-02-03,21.77,21.77,20.7,21.01,321948,0
2014-02-04,21.08,21.492,21.04,21.06,289747,0
2014-02-05,21.03,21.67,20.68,21.51,260172,0
2014-02-06,21.33,22.55,21.32,22.35,476199,0
2014-02-07,22.45,22.46,21.6,21.84,248944,0
2014-02-10,21.81,21.96,21.24,21.3,541323,0
2014-02-11,21.4,21.88,21.16,21.6,309388,0
2014-02-12,21.69,21.89,21.38,21.52,262599,0
2014-02-13,21.4,21.92,21.25,21.77,295156,0
2014-02-14,21.75,21.9,21.38,21.75,213557,0
2014-02-18,21.78,22.15,21.55,22,230640,0
2014-02-19,22.02,22.83,22.02,22.29,329808,0
2014-02-20,22.33,22.58,22,22.28,351341,0
2014-02-21,22.32,22.65,22.1,22.41,279021,0
2014-02-24,22.46,22.92,22.44,22.72,284557,0
2014-02-25,22.658,23.17,22.658,22.85,245540,0
2014-02-26,23.01,23.89,22.59,23.71,325843,0
2014-02-27,23.76,23.8,23.3,23.35,253697,0
2014-02-28,23.43,24.06,22.991,23.76,233904,0
2014-03-03,23.63,23.7,23.25,23.38,196667,0
2014-03-04,23.59,24.31,23.28,24.05,316694,0
2014-03-05,24,24.25,23.48,23.83,182484,0
2014-03-06,24.23,24.42,23.67,24.17,255414,0
2014-03-07,24.23,24.8,24.06,24.53,170959,0
2014-03-10,24.51,24.51,23.99,24.39,150760,0
2014-03-11,24.31,24.44,24.04,24.31,221551,0
2014-03-12,24.19,24.34,23.72,23.96,332280,0
2014-03-13,24.01,25,24,24.44,549720,0
2014-03-14,24.41,26.38,23.645,25.06,1319080,0
2014-03-17,25.13,25.86,24.55,25.49,599937,0
2014-03-18,25.58,25.75,25.02,25.18,239137,0
2014-03-19,25.18,25.55,25.09,25.43,213878,0
2014-03-20,25.5,25.64,25.23,25.47,153434,0
2014-03-21,25.66,26.155,25.51,25.63,238141,0
2014-03-24,25.94,25.99,25.46,25.64,217761,0
2014-03-25,25.72,26.046,24.78,24.81,359464,0
2014-03-26,25.12,25.34,24.45,24.48,283600,0
2014-03-27,24.51,24.77,24.07,24.13,269009,0
2014-03-28,24.23,24.59,24.1,24.19,295898,0
2014-03-31,24.25,24.58,24.04,24.24,328050,0
2014-04-01,24.23,24.9,24.23,24.76,487443,0
2014-04-02,24.86,26.13,24.56,26.03,439906,0
2014-04-03,26,26.37,25.65,26.08,367274,0
2014-04-04,26.29,26.42,25.17,25.23,215957,0
2014-04-07,25.14,25.2,24.17,24.37,278247,0
2014-04-08,24.2,25.13,24.2,24.97,169380,0
2014-04-09,25.214,25.214,24.6,24.88,200256,0
2014-04-10,26.25,26.5,25.44,25.51,528467,0
2014-04-11,25.16,25.26,24.18,24.73,553203,0
2014-04-14,24.99,24.99,24.43,24.65,204590,0
2014-04-15,24.67,24.99,23.9,24.15,333584,0
2014-04-16,24.18,24.57,23.98,24.41,221934,0
2014-04-17,24.34,24.34,23.95,24.1,258649,0
2014-04-21,23.93,24.38,23.92,24.2,138468,0
2014-04-22,24.26,24.53,23.76,24.2,233109,0
2014-04-23,24.16,24.56,24.05,24.17,131477,0
2014-04-24,24.32,24.42,23.83,24.18,154715,0
2014-04-25,24.08,24.13,23.5,23.56,199456,0
2014-04-28,23.71,24.59,23.57,24.25,248117,0
2014-04-29,24.25,25,24.13,24.64,229946,0
2014-04-30,24.3,24.69,24.04,24.45,316800,0
2014-05-01,24.69,25.61,24.506,25.17,561576,0
2014-05-02,25.08,25.78,24.53,24.65,329060,0
2014-05-05,25.3,25.74,24.7,25.66,343427,0
2014-05-06,25.51,25.82,24.86,24.9,519041,0
2014-05-07,25,25.759,24.25,24.82,269080,0
2014-05-08,26.49,28.54,25.91,27.54,868823,0
2014-05-09,26.81,28.4,26.8,28.28,405054,0
2014-05-12,28.39,29.34,28.23,28.93,287241,0
2014-05-13,29.22,29.22,28.289,28.52,280791,0
2014-05-14,28.25,28.77,27.6,27.72,281441,0
2014-05-15,27.34,27.6,26.81,27.35,327423,0
2014-05-16,27.51,28.02,27.46,28,257385,0
2014-05-19,27.97,28.015,27.54,27.98,239910,0
2014-05-20,27.71,27.71,26.37,26.63,300006,0
2014-05-21,26.96,27.45,26,26.71,318927,0
2014-05-22,26.8,28.25,26.56,27.22,413249,0
2014-05-23,28.32,29.92,26.85,28.79,838123,0
2014-05-27,28.7,29.49,27.8,27.88,418467,0
2014-05-28,27.26,28.04,27.18,27.75,316808,0
2014-05-29,27.95,28.07,27.34,27.6,174817,0
2014-05-30,27.48,27.85,27.39,27.47,199563,0
2014-06-02,27.66,28.05,27.01,27.69,232977,0
2014-06-03,27.56,27.87,27.11,27.75,279604,0
2014-06-04,27.67,28.04,27.362,27.88,190979,0
2014-06-05,28.77,30.36,28.7,29.95,809520,0
2014-06-06,29.75,29.75,29.2,29.49,453968,0
2014-06-09,29.47,29.72,29.05,29.13,224132,0
2014-06-10,28.86,29.3,28.5,29.01,215000,0
2014-06-11,29.01,29.4,28.77,28.99,220127,0
2014-06-12,28.77,28.91,27.96,28.27,337321,0
2014-06-13,28.46,28.83,28.08,28.15,252237,0
2014-06-16,28.23,28.49,27.9,28.21,311355,0
2014-06-17,28.2,28.61,27.58,27.86,391885,0
2014-06-18,27.96,28,27.67,27.77,260183,0
2014-06-19,27.8,27.8,26.94,27.03,264929,0
2014-06-20,27.2,27.4,26.56,26.93,858771,0
2014-06-23,27.23,27.26,26.8,26.99,201071,0
2014-06-24,26.97,27.78,26.81,27.28,287605,0
2014-06-25,27.14,27.23,26.76,27.14,174240,0
2014-06-26,27.2,27.2,26.64,27.03,166132,0
2014-06-27,26.98,27.69,26.9,27.53,471022,0
2014-06-30,27.51,27.85,27.34,27.59,154530,0
2014-07-01,27.98,28.46,27.74,28.23,187045,0
2014-07-02,28.35,28.83,28.04,28.6,240300,0
2014-07-03,28.67,29.14,28.59,28.63,118977,0
2014-07-07,28.83,29.324,28.01,28.02,165853,0
2014-07-08,28.06,28.11,27.46,27.8,245433,0
2014-07-09,27.86,28.22,27.8,28,228876,0
2014-07-10,29.5,30.75,29.2,29.78,823268,0
2014-07-11,29.63,30.01,28.82,28.91,304198,0
2014-07-14,29.16,29.35,28.53,28.59,159256,0
2014-07-15,28.65,28.68,28.01,28.07,136105,0
2014-07-16,28.14,28.14,27.25,27.65,185400,0
2014-07-17,27.59,27.89,27.06,27.1,181953,0
2014-07-18,27.25,28.03,26.8,27.92,232081,0
2014-07-21,27.62,27.82,27.16,27.48,155032,0
2014-07-22,27.81,28.19,27.64,27.93,235415,0
2014-07-23,28.1,28.235,27.3,27.41,160145,0
2014-07-24,27.57,28.33,27.265,28.26,269220,0
2014-07-25,28.15,28.15,26.99,27.07,151869,0
2014-07-28,26.96,27.24,26.6,26.96,132740,0
2014-07-29,27.12,27.64,27.02,27.61,201113,0
2014-07-30,27.74,28.39,27.433,28.27,248486,0
2014-07-31,28,28.15,27.5,27.85,250525,0
2014-08-01,27.95,28.29,27.72,28.25,276264,0
2014-08-04,28.36,29.1,28.24,29.02,250170,0
2014-08-05,28.9,29.32,28.86,29.26,288527,0
2014-08-06,29.07,30.35,28.96,29.95,345590,0
2014-08-07,30.19,30.19,29.12,29.32,452925,0
2014-08-08,29.42,30.32,29.21,30.09,277267,0
2014-08-11,30.3,30.57,29.99,30.26,177295,0
2014-08-12,30.22,30.46,29.703,29.96,159011,0
2014-08-13,29.86,30.08,29,29.39,201009,0
2014-08-14,29.45,29.84,29.14,29.25,281158,0
2014-08-15,29.25,29.46,28.48,29.12,397252,0
2014-08-18,29.45,29.78,29.17,29.64,197757,0
2014-08-19,29.75,30.84,29.75,30.56,214930,0
2014-08-20,30.49,31.18,30.36,30.99,219421,0
2014-08-21,30.9,32.33,30.9,31.95,537441,0
2014-08-22,32.05,32.63,31.66,32.45,226451,0
2014-08-25,32.63,32.88,32.28,32.46,151557,0
2014-08-26,32.51,33.36,32.27,33.11,252233,0
2014-08-27,33.15,33.64,33.11,33.22,225532,0
2014-08-28,32.9,32.9,32.07,32.15,330614,0
2014-08-29,32.39,32.81,31.81,32.35,254216,0
2014-09-02,32.76,32.95,32.2,32.67,268512,0
2014-09-03,32.67,32.9,32.08,32.29,293189,0
2014-09-04,32.54,32.88,32.21,32.41,544096,0
2014-09-05,28.34,30.3,27.51,29.73,1811040,0
2014-09-08,29.64,29.73,29.31,29.58,369425,0
2014-09-09,29.29,29.51,28.86,28.95,311003,0
2014-09-10,29,29.26,28.65,28.97,224598,0
2014-09-11,28.71,29.53,28.7,29.4,451500,0
2014-09-12,29.5,29.68,29.23,29.55,218405,0
2014-09-15,29.51,29.51,28.95,28.97,176936,0
2014-09-16,28.87,29.72,28.79,29.7,198901,0
2014-09-17,29.63,29.75,29.4,29.74,329421,0
2014-09-18,29.75,29.75,29.31,29.45,179482,0
2014-09-19,29.61,29.94,29,29.12,248714,0
2014-09-22,29,29.29,28.49,28.61,184530,0
2014-09-23,28.42,28.91,28.3,28.44,245046,0
2014-09-24,28.55,28.79,28.27,28.67,155809,0
2014-09-25,28.66,29.05,28.13,28.67,244517,0
2014-09-26,28.89,29.29,28.59,28.75,269422,0
2014-09-29,28.43,29.05,28.43,28.7,200956,0
2014-09-30,28.69,28.73,28.06,28.1,221244,0
2014-10-01,28.08,28.109,27.4,27.48,180331,0
2014-10-02,27.55,27.92,27.207,27.77,146977,0
2014-10-03,28.3,28.8,27.25,28.69,263009,0
2014-10-06,28.9,28.97,28.345,28.51,250072,0
2014-10-07,28.27,28.47,27.78,27.85,379812,0
2014-10-08,27.85,28.7,27.63,28.55,248023,0
2014-10-09,29.07,30.49,29.055,30.23,529070,0
2014-10-10,30.23,32.04,30.11,31.83,558442,0
2014-10-13,31.93,32.64,31.475,32.02,688843,0
2014-10-14,32.42,33.05,32.02,32.6,331751,0
2014-10-15,32.26,33.05,31.65,32.76,258222,0
2014-10-16,32.31,32.676,31.92,32.15,253676,0
2014-10-17,32.47,32.47,31.21,31.345,263592,0
2014-10-20,31.14,31.93,31.14,31.49,313556,0
2014-10-21,31.8,32.93,31.49,32.75,463086,0
2014-10-22,32.83,33.26,32.32,32.39,292502,0
2014-10-23,33.04,33.6,32.52,33.41,246616,0
2014-10-24,33.06,33.44,32.49,32.97,329300,0
2014-10-27,32.05,32.95,31.53,32.93,466064,0
2014-10-28,32.93,34.06,32.13,33.83,284891,0
2014-10-29,33.73,34.17,32.83,33.06,413903,0
2014-10-30,33.1,33.97,32.83,33.865,177864,0
2014-10-31,34.54,34.64,33.31,33.38,417033,0
2014-11-03,33.21,33.845,32.99,33.33,236531,0
2014-11-04,33.11,33.35,32.68,33.31,207305,0
2014-11-05,33.49,33.89,33,33.63,147826,0
2014-11-06,33.78,35.56,33.46,35.06,387920,0
2014-11-07,35.1,35.16,34.57,35.1,390990,0
2014-11-10,34.96,35,33.76,33.91,278553,0
2014-11-11,33.84,34.05,33.5,33.94,192610,0
2014-11-12,34.12,35.99,33.497,35.89,268037,0
2014-11-13,36.03,36.54,35.25,35.42,241180,0
2014-11-14,36,36.15,35.3,35.49,238019,0
2014-11-17,35.33,35.66,33.9,33.98,267344,0
2014-11-18,33.71,34.17,33.33,33.84,139796,0
2014-11-19,33.75,34.03,33.04,33.99,206275,0
2014-11-20,33.97,35.77,33.93,35.52,218153,0
2014-11-21,36.09,36.9,35.62,35.69,273626,0
2014-11-24,35.7,36.88,35.67,36.57,184835,0
2014-11-25,36.76,37.514,36.06,36.18,151529,0
2014-11-26,36.24,36.75,35.69,35.85,114299,0
2014-11-28,36.28,36.75,35.74,35.77,158643,0
2014-12-01,35.77,35.79,34.73,35.27,155147,0
2014-12-02,35.44,36.06,34.88,35.25,143404,0
2014-12-03,36,36.23,34.71,35.71,209943,0
2014-12-04,35.51,35.94,34.83,35.47,432566,0
2014-12-05,35.5,35.69,32.77,34.47,424451,0
2014-12-08,34.58,35,34.09,34.63,211393,0
2014-12-09,34.25,34.58,33.73,34.45,222249,0
2014-12-10,34.33,34.69,33.971,34.22,320845,0
2014-12-11,34.43,35,34.213,34.56,279093,0
2014-12-12,34.83,37.09,34.07,36.71,696390,0
2014-12-15,36.82,38,36.191,36.66,426665,0
2014-12-16,36.5,37.3,35.81,35.89,251983,0
2014-12-17,36,37.53,35.45,37.45,307355,0
2014-12-18,37.77,38.01,36.86,37.93,435594,0
2014-12-19,38,38,36.7,37.31,679725,0
2014-12-22,37.72,37.94,37.02,37.7,171221,0
2014-12-23,37.78,39.02,37.75,37.84,187212,0
2014-12-24,38,38.5,37.49,37.53,96227,0
2014-12-26,37.77,38.28,37.5,37.57,126007,0
2014-12-29,37.66,39.03,37.66,38.85,160621,0
2014-12-30,38.56,39.77,38.56,38.82,164349,0
2014-12-31,39.11,39.49,38.55,38.63,213539,0
2015-01-02,38.85,38.97,37.52,38.21,180321,0
2015-01-05,38.12,39.17,37.97,38.94,241980,0
2015-01-06,38.93,39.65,38.11,38.46,232571,0
2015-01-07,38.7,40.43,38.564,40.28,314008,0
2015-01-08,40.27,41.5,39.6,41.4,632950,0
2015-01-09,41.54,41.81,39.43,39.64,309247,0
2015-01-12,39.81,40.825,39.76,40.49,326216,0
2015-01-13,40.64,41.37,39.441,39.69,375648,0
2015-01-14,39.11,39.55,38.04,39.18,245755,0
2015-01-15,39.32,39.5,37.73,38.28,211521,0
2015-01-16,38.31,39.27,37.8,39.2,321366,0
2015-01-20,38.875,39.97,37.591,38.07,538057,0
2015-01-21,37.91,38.54,37.6,37.93,270465,0
2015-01-22,38.18,39.01,37.96,38.53,418268,0
2015-01-23,38.59,39.56,38.29,39.26,309932,0
2015-01-26,39.71,40.07,39.201,39.59,138249,0
2015-01-27,39.28,39.75,38.87,39.18,196708,0
2015-01-28,39.33,39.95,38.09,38.26,207699,0
2015-01-29,38.47,39.01,38.05,38.9,164036,0
2015-01-30,38.61,38.98,37.25,37.29,278254,0
2015-02-02,37.31,38.36,36.57,38.33,316488,0
2015-02-03,38.44,38.88,37.95,38.48,284592,0
2015-02-04,38.22,39.44,38.17,39.12,209801,0
2015-02-05,39.98,40.25,37.917,38.06,291012,0
2015-02-06,38.17,38.53,37.6,38.1,230596,0
2015-02-09,37.97,38.54,37.45,38.02,178403,0
2015-02-10,38.37,38.82,37.81,38.58,170123,0
2015-02-11,38.45,39.01,38.22,38.49,143903,0
2015-02-12,38.61,38.82,37.7,38.7,173453,0
2015-02-13,38.73,38.96,38.29,38.84,134153,0
2015-02-17,38.65,39.13,38.315,39.05,202796,0
2015-02-18,38.77,39.18,38.45,38.94,180365,0
2015-02-19,38.87,39.2,38.63,38.68,85101,0
2015-02-20,38.83,39.06,38.69,38.77,164755,0
2015-02-23,38.81,38.98,37.58,37.87,173324,0
2015-02-24,38.01,38.38,37.68,37.91,157776,0
2015-02-25,37.86,38.39,37.318,38.2,166760,0
2015-02-26,38.11,39.33,37.832,38.84,152792,0
2015-02-27,38.72,39.57,38.46,38.82,133320,0
2015-03-02,38.86,39.36,37.83,38,283000,0
2015-03-03,38.32,38.49,37.66,38.18,234900,0
2015-03-04,38.05,38.57,37.81,38.08,150200,0
2015-03-05,38.08,38.47,37.42,37.78,241800,0
2015-03-06,37.55,38.1,37.16,37.27,190900,0
2015-03-09,37.37,37.72,37.17,37.45,252000,0
2015-03-10,37.22,38.41,37.18,38.2,256800,0
2015-03-11,38.39,38.94,37.95,38.28,253700,0
2015-03-12,38.57,40.2,38.57,39.96,455600,0
2015-03-13,38.6,39,35.89,37.24,1234100,0
2015-03-16,37.38,39.56,37,38.57,539600,0
2015-03-17,38.39,39.1,37.72,38.68,409400,0
2015-03-18,38.44,38.67,37.43,38.16,257000,0
2015-03-19,38.16,39.29,38.16,39.22,198400,0
2015-03-20,39.48,40.35,39.01,39.89,239100,0
2015-03-23,39.83,40.58,39.71,40.03,191800,0
2015-03-24,39.98,40.51,39.86,40.01,202200,0
2015-03-25,40.12,40.26,38.85,38.92,210600,0
2015-03-26,38.93,38.93,37.6,38.7,358400,0
2015-03-27,38.63,39.37,38.55,39.06,203200,0
2015-03-30,39.42,40.29,39.2,40.18,203100,0
2015-03-31,39.65,40.64,39.592,40.25,151183,0
2015-04-01,39.76,39.95,38.71,38.94,175200,0
2015-04-02,38.89,39.49,38.56,39.17,224800,0
2015-04-06,38.81,39.69,38.14,38.23,202700,0
2015-04-07,37.897,38.62,37.425,37.56,335703,0
2015-04-08,37.56,38.02,37.47,37.9,329200,0
2015-04-09,36.87,37.69,35.15,35.97,864999,0
2015-04-10,35.75,35.75,35.01,35.63,352000,0
2015-04-13,35.59,36.26,35.44,36.02,340000,0
2015-04-14,35.96,36.09,34.82,35.49,241900,0
2015-04-15,35.77,35.96,34.84,34.88,176339,0
2015-04-16,35.12,35.68,34.52,34.76,275388,0
2015-04-17,33.9,34.11,32.11,32.77,562600,0
2015-04-20,33.13,34.42,32.79,34.2,395546,0
2015-04-21,34.07,34.53,33.95,34.31,232809,0
2015-04-22,34.45,34.45,33.47,33.98,386397,0
2015-04-23,33.82,34.32,33.82,34.04,211700,0
2015-04-24,34.17,34.45,33.84,34.32,232293,0
2015-04-27,34.31,34.6,33.33,33.55,181600,0
2015-04-28,33.51,33.51,32.75,32.9,223300,0
2015-04-29,32.77,32.85,30.97,31.27,493700,0
2015-04-30,31,32.5,30.89,31.71,471400,0
2015-05-01,31.66,32.3,31.66,31.89,342100,0
2015-05-04,32.25,32.29,31.48,31.74,337200,0
2015-05-05,31.54,31.88,31.22,31.55,410600,0
2015-05-06,31.67,31.755,31,31.42,318879,0
2015-05-07,31.12,31.61,30.59,31.16,394482,0
2015-05-08,31.34,32.22,31.34,31.57,223000,0
2015-05-11,31.56,31.91,31.33,31.34,205700,0
2015-05-12,31.09,31.15,30.52,31.06,211936,0
2015-05-13,31.06,31.22,30.55,30.81,218900,0
2015-05-14,30.96,31,29.9,30.7,235400,0
2015-05-15,30.74,31.27,30.61,30.94,191194,0
2015-05-18,31,31.78,30.75,31.73,322066,0
2015-05-19,31.46,31.7,30.68,30.91,281722,0
2015-05-20,31.07,31.14,30.53,30.87,174600,0
2015-05-21,30.56,31.05,30.56,30.75,185600,0
2015-05-22,30.81,30.94,30.34,30.56,161400,0
2015-05-26,30.38,30.8,30.01,30.09,185011,0
2015-05-27,30.22,30.4,30,30.12,212300,0
2015-05-28,30.16,30.59,30.07,30.29,158708,0
2015-05-29,30.34,30.46,29.51,29.86,243800,0
2015-06-01,30,30.2,29.215,29.45,420126,0
2015-06-02,29.3,29.93,29.3,29.38,540655,0
2015-06-03,29.55,30.16,29.36,29.9,407800,0
2015-06-04,29.51,30.05,29.43,29.74,526800,0
2015-06-05,25.01,26,23.82,24,4449500,0
2015-06-08,23.86,24.46,23.53,23.83,1196500,0
2015-06-09,23.83,24.02,23.51,23.61,475828,0
2015-06-10,23.55,23.97,23.51,23.7,676783,0
2015-06-11,23.83,23.96,23.57,23.68,333583,0
2015-06-12,23.66,24.79,23.62,24.58,672700,0
2015-06-15,24.48,24.55,24.06,24.35,464500,0
2015-06-16,24.21,24.86,24.18,24.65,433800,0
2015-06-17,24.77,24.92,24.44,24.76,317500,0
2015-06-18,24.76,25.81,24.72,25.77,665900,0
2015-06-19,25.9,26.36,25.85,26.31,1224300,0
2015-06-22,26.39,27.5,26.34,27.29,1057400,0
2015-06-23,28.15,28.74,27.54,28.06,806025,0
2015-06-24,27.96,28.03,27.41,27.65,615400,0
2015-06-25,27.74,27.81,27.45,27.71,417700,0
2015-06-26,27.81,28.01,27.5,27.65,566000,0
2015-06-29,27.44,27.82,26.31,26.45,511100,0
2015-06-30,26.59,26.96,26.36,26.63,424984,0
2015-07-01,26.9,27.13,26.67,26.93,355500,0
2015-07-02,26.94,27.2,26.66,26.66,217300,0
2015-07-06,26.48,27.07,26.36,26.82,265100,0
2015-07-07,26.83,27.61,26.64,27.48,385100,0
2015-07-08,27.22,27.72,27.07,27.12,628000,0
2015-07-09,26.95,27.3,26.38,27.13,518300,0
2015-07-10,27.36,27.48,26.48,27,291800,0
2015-07-13,27.17,27.73,26.88,27.51,271500,0
2015-07-14,27.33,27.77,27.04,27.57,274561,0
2015-07-15,27.68,27.74,27.24,27.35,263618,0
2015-07-16,27.55,28.07,27.21,27.96,309400,0
2015-07-17,27.95,28.12,26.33,26.33,439900,0
2015-07-20,26.47,26.73,26.09,26.29,278300,0
2015-07-21,26.18,26.81,26.08,26.55,235100,0
2015-07-22,26.53,26.9,26.25,26.78,114800,0
2015-07-23,26.93,27.07,26.62,26.69,270900,0
2015-07-24,26.74,27.16,26.53,26.93,349500,0
2015-07-27,26.72,26.72,26.08,26.2,173300,0
2015-07-28,26.37,26.73,25.51,26.39,271100,0
2015-07-29,26.21,26.66,26,26.29,169800,0
2015-07-30,26.24,26.73,26.04,26.51,185700,0
2015-07-31,26.58,26.58,26.01,26.1,301000,0
2015-08-03,26.1,26.21,25.37,25.61,343177,0
2015-08-04,25.54,26.32,25.49,26.04,190300,0
2015-08-05,25.52,26.03,25.27,25.46,325500,0
2015-08-06,23.47,24.63,22.58,23.06,862391,0
2015-08-07,23.04,23.58,22.86,23.12,418400,0
2015-08-10,23.3,23.86,23.17,23.5,345800,0
2015-08-11,23.51,23.81,22.99,22.99,502110,0
2015-08-12,22.68,23.03,22.64,22.78,470000,0
2015-08-13,22.87,24.66,22.62,23.4,286200,0
2015-08-14,23.3,23.82,23.19,23.37,212300,0
2015-08-17,24.24,24.63,23.81,24.33,383800,0
2015-08-18,23.79,23.81,22.5,23.1,608200,0
2015-08-19,22.93,23.6,22.74,23.47,210000,0
2015-08-20,23.26,23.4,23.02,23.03,185500,0
2015-08-21,22.77,23.32,22.38,23.06,377300,0
2015-08-24,22.05,23.11,21.32,22.09,458622,0
2015-08-25,22.11,23.16,21.88,22.22,360900,0
2015-08-26,22.77,23.36,21.82,23.3,312100,0
2015-08-27,23.29,23.95,22.98,23.54,357800,0
2015-08-28,23.5,24.03,23.49,23.89,163900,0
2015-08-31,23.8,23.97,23,23.31,378600,0
2015-09-01,22.66,23.49,22.66,23.26,250000,0
2015-09-02,23.75,23.82,22.82,23.34,275600,0
2015-09-03,23.22,23.58,23.01,23.15,386400,0
2015-09-04,22.8,23.34,22.75,22.87,250200,0
2015-09-08,23.11,23.44,22.89,23.21,318800,0
2015-09-09,23.45,23.45,22.44,22.46,485600,0
2015-09-10,22.01,22.93,21.6,21.66,961070,0
2015-09-11,17.03,18.21,14.5,14.63,6775700,0
2015-09-14,14.13,14.59,13.75,14.4,2219800,0
2015-09-15,14.45,14.75,14.12,14.31,1212300,0
2015-09-16,14.42,14.94,14.03,14.88,1001600,0
2015-09-17,15.35,16.52,15.2,15.84,1362642,0
2015-09-18,15.52,16.07,15.39,15.47,1171600,0
2015-09-21,15.71,16.44,15.52,16.07,719500,0
2015-09-22,15.91,15.96,15.34,15.56,486500,0
2015-09-23,15.64,15.849,15.28,15.43,324472,0
2015-09-24,15.37,15.64,15.18,15.545,371948,0
2015-09-25,15.62,15.73,15.24,15.67,731200,0
2015-09-28,15.71,16,14.97,15.38,1061222,0
2015-09-29,15.48,15.55,15.03,15.43,422800,0
2015-09-30,15.63,15.77,15.18,15.63,852300,0
2015-10-01,15.67,15.79,14.93,15.23,689200,0
2015-10-02,14.98,15.45,14.7,15.44,454500,0
2015-10-05,15.6,16.33,15.46,16.27,589122,0
2015-10-06,16.3,16.6,16.06,16.3,566300,0
2015-10-07,16.33,17.02,16.33,16.96,722200,0
2015-10-08,17.7,19.19,17.58,18.69,1078200,0
2015-10-09,17.57,18.25,17.17,18.13,757200,0
2015-10-12,18.09,18.57,18.07,18.13,401685,0
2015-10-13,18.44,18.44,17.2,17.65,462500,0
2015-10-14,17.78,18.19,17.47,17.57,392700,0
2015-10-15,17.62,17.92,17.02,17.68,438000,0
2015-10-16,17.61,18.12,17.09,18.09,375700,0
2015-10-19,18.05,18.2,17.54,17.78,275757,0
2015-10-20,17.77,18.38,17.6,18.06,177389,0
2015-10-21,18.15,18.3,17.56,17.58,304400,0
2015-10-22,17.56,17.72,17.11,17.32,451900,0
2015-10-23,17.52,17.52,15.66,16.58,538400,0
2015-10-26,16.06,16.85,15.76,16.62,380000,0
2015-10-27,16.72,16.81,16.01,16.44,381900,0
2015-10-28,16.46,17.24,16.44,17.22,389000,0
2015-10-29,17.09,17.56,16.58,17.39,318700,0
2015-10-30,17.35,17.65,17.15,17.48,308900,0
2015-11-02,17.5,18,16.98,17.87,459073,0
2015-11-03,18,18.47,17.84,18.39,327700,0
2015-11-04,18.48,18.48,17.33,17.63,269932,0
2015-11-05,17.57,17.59,16.69,17.28,362400,0
2015-11-06,17.06,17.15,16.44,16.68,379000,0
2015-11-09,16.67,16.67,15.88,16.24,363816,0
2015-11-10,16.18,17.15,16.18,16.98,392400,0
2015-11-11,16.92,16.92,15.92,16.03,293600,0
2015-11-12,15.88,16.24,15.43,15.46,322600,0
2015-11-13,15.34,15.34,14.55,14.66,365600,0
2015-11-16,14.58,15.59,14.4,15.5,480500,0
2015-11-17,15.47,15.69,14.82,14.98,472100,0
2015-11-18,15.19,15.19,14.64,15.05,408200,0
2015-11-19,15.05,15.24,14.92,15.06,238200,0
2015-11-20,15.25,16.32,15.25,16.01,682300,0
2015-11-23,15.94,16.55,15.49,15.51,499500,0
2015-11-24,15.3,16.25,15.25,16.04,413400,0
2015-11-25,16.2,17.25,15.99,17.09,439900,0
2015-11-27,17.09,17.2,16.51,16.6,259700,0
2015-11-30,16.48,16.65,15,15.09,726600,0
2015-12-01,14.1,15.01,14.06,14.94,745021,0
2015-12-02,14.79,15.32,14.78,14.94,782435,0
2015-12-03,15.26,15.39,13.81,13.9,862749,0
2015-12-04,11.84,14.93,11.53,14.64,2819700,0
2015-12-07,14.35,14.75,14,14.45,640800,0
2015-12-08,14.44,14.99,14.215,14.72,661613,0
2015-12-09,14.61,15.66,14.61,14.68,597200,0
2015-12-10,14.81,15.14,14.62,14.81,414900,0
2015-12-11,14.61,14.91,14.61,14.7,372700,0
2015-12-14,14.81,15.22,14.58,14.76,397771,0
2015-12-15,14.87,15.5,14.73,15.19,445500,0
2015-12-16,15.23,15.85,15,15.8,356500,0
2015-12-17,15.81,15.94,15.14,15.59,466900,0
2015-12-18,15.47,16.09,15.47,16.01,1288900,0
2015-12-21,16.14,16.16,15.03,15.1,418900,0
2015-12-22,15.1,16.02,15.03,15.98,300029,0
2015-12-23,16.06,16.34,15.66,15.99,306500,0
2015-12-24,15.96,16.05,15.57,15.63,180743,0
2015-12-28,15.42,15.78,15.31,15.44,269595,0
2015-12-29,15.44,16.12,15.44,16.04,306395,0
2015-12-30,16.06,16.22,15.32,15.53,238032,0
2015-12-31,15.31,15.59,15.12,15.12,231611,0
2016-01-04,14.8,15.44,14.61,15.16,402968,0
2016-01-05,14.98,15.38,14.81,15.31,295262,0
2016-01-06,15.05,15.34,14.77,15.08,378242,0
2016-01-07,16.79,18.49,16.09,16.81,2543993,0
2016-01-08,16.66,17.12,16.24,16.62,894685,0
2016-01-11,16.88,17.1525,16.1685,17.09,518898,0
2016-01-12,17.41,18.05,16.62,16.99,529336,0
2016-01-13,17.01,17.222,15.92,16.06,307666,0
2016-01-14,16.09,16.9,15.97,16.58,320156,0
2016-01-15,16.17,17.03,16.07,16.97,354529,0
2016-01-19,17.15,17.48,15.79,15.91,334600,0
2016-01-20,15.63,16.27,14,16,302633,0
2016-01-21,15.97,17.23,15.2858,16.83,261126,0
2016-01-22,17.02,17.45,16.74,17.24,270640,0
2016-01-25,17.05,17.24,16.52,16.77,313193,0
2016-01-26,16.93,18.195,16.7,17.93,388190,0
2016-01-27,17.77,17.81,16.62,16.87,285788,0
2016-01-28,17.14,17.39,16.85,16.92,163584,0
2016-01-29,16.96,18.15,16.96,18.13,207536,0
2016-02-01,18.04,18.35,17.51,18.08,387527,0
2016-02-02,17.95,18.25,17.89,18.2,302942,0
2016-02-03,18.41,18.515,17.8,18.2,431587,0
2016-02-04,19.49,19.81,18.55,19.01,584164,0
2016-02-05,19.01,19.19,18.63,18.99,481344,0
2016-02-08,18.91,19.41,18.58,19.29,363269,0
2016-02-09,19.14,19.5,18.32,18.34,297819,0
2016-02-10,18.66,19.55,18.47,18.59,424531,0
2016-02-11,18.41,18.88,18.08,18.46,285736,0
2016-02-12,18.62,18.98,18.07,18.59,405092,0
2016-02-16,18.9,19.48,18.47,19.37,285499,0
2016-02-17,19.53,20.02,19.28,19.93,309961,0
2016-02-18,19.9,20.84,19.715,20.49,483889,0
2016-02-19,20.28,20.42,19.87,20.24,274827,0
2016-02-22,20.46,20.72,20.3,20.43,327309,0
2016-02-23,20.61,21.3,18.94,20.72,386388,0
2016-02-24,20.67,20.85,20.32,20.56,281253,0
2016-02-25,20.75,20.75,20.13,20.72,357423,0
2016-02-26,20.67,21,20.01,20.46,219678,0
2016-02-29,20.46,21.54,20.46,20.66,502554,0
2016-03-01,20.72,21.08,20.015,20.38,350101,0
2016-03-02,20.42,20.58,19.96,20.48,228329,0
2016-03-03,20.47,20.97,20.0774,20.65,263082,0
2016-03-04,20.51,21.21,20.51,20.87,286676,0
2016-03-07,20.95,21.13,20.47,21,435579,0
2016-03-08,21.15,21.77,20.95,21.25,544717,0
2016-03-09,21.38,21.78,21.21,21.43,528508,0
2016-03-10,21.43,22.14,21.42,21.88,749762,0
2016-03-11,19.7,20.1,18.64,19.005,3045134,0
2016-03-14,19,19.75,19,19.7,725408,0
2016-03-15,19.72,19.72,18.75,18.91,506823,0
2016-03-16,18.71,19.4,18.46,19.28,426421,0
2016-03-17,19.19,20.0422,18.97,19.9,455875,0
2016-03-18,20.01,20.33,19.69,19.73,566257,0
2016-03-21,19.7,19.94,19.16,19.29,281583,0
2016-03-22,19.22,19.57,18.97,19.01,232048,0
2016-03-23,18.97,18.97,18.6,18.72,389062,0
2016-03-24,18.72,19.17,18.53,19.11,200443,0
2016-03-28,19.2,19.66,19.09,19.18,254095,0
2016-03-29,19.27,19.81,19.17,19.78,172701,0
2016-03-30,19.81,20.185,19.65,20.1,252626,0
2016-03-31,20.16,20.23,19.805,19.92,267592,0
2016-04-01,19.8,20.7,19.8,20.5,301892,0
2016-04-04,20.39,20.48,19.24,19.3,467870,0
2016-04-05,19.07,20.06,18.61,18.7,397916,0
2016-04-06,18.69,19.27,18.4,18.75,302235,0
2016-04-07,18.3,18.36,17.53,17.54,732781,0
2016-04-08,17.48,17.55,16.74,17.31,429074,0
2016-04-11,17,17.3,16.62,16.99,401792,0
2016-04-12,16.99,17.25,16.33,17.05,427410,0
2016-04-13,17.13,18.32,17.02,18,440988,0
2016-04-14,17.95,18.235,17.3,17.52,211290,0
2016-04-15,17.54,18.29,17.49,18.21,341477,0
2016-04-18,18.14,18.385,17.9,18.23,142074,0
2016-04-19,18.21,18.48,18.04,18.14,120964,0
2016-04-20,18.15,18.365,17.85,17.86,127685,0
2016-04-21,17.92,18.08,17.67,17.87,141618,0
2016-04-22,17.99,18.24,17.9,18.15,270420,0
2016-04-25,18.17,18.19,17.4942,17.64,237934,0
2016-04-26,17.62,17.9,17.24,17.82,135169,0
2016-04-27,17.75,18.24,17.28,18.04,270620,0
2016-04-28,17.88,18.135,17.15,17.21,182730,0
2016-04-29,17.11,17.435,16.63,16.8,297928,0
2016-05-02,16.89,16.985,16.39,16.66,338374,0
2016-05-03,16.59,16.9,15.9,16.14,428076,0
2016-05-04,16.1,16.47,15.94,16.05,387886,0
2016-05-05,15.21,15.59,14.43,14.56,1263696,0
2016-05-06,14.49,15.49,14.4,15.48,444673,0
2016-05-09,15.42,16.55,15.394,15.96,411412,0
2016-05-10,15.87,16.19,15.52,15.76,246014,0
2016-05-11,15.48,15.53,14.98,15.16,402620,0
2016-05-12,15.23,15.735,14.7,14.8,357214,0
2016-05-13,14.71,15.285,14.38,14.71,284847,0
2016-05-16,14.61,14.79,14.53,14.61,185704,0
2016-05-17,14.48,14.63,14.035,14.23,407669,0
2016-05-18,14.11,14.34,13.75,14.21,355453,0
2016-05-19,14.25,14.75,14.25,14.5,310905,0
2016-05-20,14.57,15,14.4,14.92,320738,0
2016-05-23,14.86,14.865,13.95,14.2,456878,0
2016-05-24,14.26,14.39,14,14.33,335437,0
2016-05-25,14.2,14.44,13.74,14.37,345946,0
2016-05-26,14.25,14.82,14.15,14.4,333730,0
2016-05-27,14.45,14.6875,14.18,14.64,281163,0
2016-05-31,14.54,14.985,14.49,14.88,586486,0
2016-06-01,14.74,15.11,14.55,14.76,422748,0
2016-06-02,14.8,15.18,14.69,15.06,741639,0
2016-06-03,13.52,14.8,13.5,14.42,2685062,0
2016-06-06,14.54,15.13,14.11,14.62,822078,0
2016-06-07,14.51,15.29,14.51,15.16,485568,0
2016-06-08,15.14,15.65,14.9699,15.53,434148,0
2016-06-09,15.5,15.55,15.18,15.47,506334,0
2016-06-10,15.25,15.51,14.79,15.03,337874,0
2016-06-13,15.03,15.15,14.72,14.79,269635,0
2016-06-14,14.8,15.04,14.52,14.77,270987,0
2016-06-15,14.84,15.35,14.825,15,305418,0
2016-06-16,14.95,15.06,14.41,14.64,378086,0
2016-06-17,14.64,15.21,14.52,15.07,820996,0
2016-06-20,15.27,15.38,14.81,15.08,415517,0
2016-06-21,15.05,15.13,14.81,14.99,357230,0
2016-06-22,15.04,15.41,14.9,14.99,257532,0
2016-06-23,15.12,15.27,14.82,14.86,336567,0
2016-06-24,14.24,14.7,14.04,14.65,514724,0
2016-06-27,14.6,14.6,13.8,14.01,408634,0
2016-06-28,14.22,14.44,13.7,13.82,398414,0
2016-06-29,13.99,14.27,13.82,14.12,286295,0
2016-06-30,14.18,14.33,13.97,14.31,267106,0
2016-07-01,14.38,14.82,14.01,14.53,621283,0
2016-07-05,14.49,14.54,13.64,13.9,568330,0
2016-07-06,13.79,14.57,13.63,14.54,484521,0
2016-07-07,14.68,15.3,14.675,15.07,586382,0
2016-07-08,15.26,15.52,15.1,15.3,292408,0
2016-07-11,15.29,15.69,15.29,15.625,219643,0
2016-07-12,15.66,15.78,15.44,15.5,283315,0
2016-07-13,15.64,15.69,14.84,15.19,227916,0
2016-07-14,15.33,15.42,14.93,15.305,259753,0
2016-07-15,15.42,15.79,15.34,15.54,241074,0
2016-07-18,15.6,16.14,15.59,15.98,382660,0
2016-07-19,15.91,16.25,15.55,15.77,318597,0
2016-07-20,15.87,16.44,15.85,16.25,316532,0
2016-07-21,16.26,16.57,15.96,16.16,377157,0
2016-07-22,16.11,16.28,15.71,16.17,202213,0
2016-07-25,16.19,16.46,16.08,16.34,326960,0
2016-07-26,16.32,16.62,16.25,16.5,542486,0
2016-07-27,16.58,16.99,16.48,16.87,407440,0
2016-07-28,16.92,17,16.405,16.85,900867,0
2016-07-29,16.9,17.12,16.8,16.98,417587,0
2016-08-01,16.95,17.61,16.3,17.56,793994,0
2016-08-02,17.42,17.56,17.01,17.13,562745,0
2016-08-03,16.96,17.53,16.53,17.45,400447,0
2016-08-04,17.6,17.99,17.07,17.1,619800,0
2016-08-05,17.17,17.53,16.87,17.37,770522,0
2016-08-08,17.45,17.63,17.05,17.13,238345,0
2016-08-09,17.07,17.5,16.35,16.53,555786,0
2016-08-10,16.53,16.88,16.08,16.21,502475,0
2016-08-11,16.41,16.67,16.06,16.13,708881,0
2016-08-12,16.15,16.31,15.94,16.01,541171,0
2016-08-15,16,16.58,14.416,16.5,370279,0
2016-08-16,16.49,16.49,15.99,16.06,508212,0
2016-08-17,16.01,16.36,15.96,16.09,377633,0
2016-08-18,16.14,16.53,16.05,16.52,213527,0
2016-08-19,16.4,16.66,16.34,16.43,273078,0
2016-08-22,16.74,16.74,16.31,16.62,268084,0
2016-08-23,16.7,16.9,16.62,16.8,139148,0
2016-08-24,16.69,16.915,16.6,16.8,310587,0
2016-08-25,16.76,17.11,16.73,16.84,147811,0
2016-08-26,16.85,17.17,16.68,16.99,232944,0
2016-08-29,16.98,17.48,16.86,17.45,367077,0
2016-08-30,17.32,17.32,16.65,16.65,495686,0
2016-08-31,16.75,16.94,16.56,16.7,162872,0
2016-09-01,16.55,16.6,16.01,16.3,431304,0
2016-09-02,16.37,16.68,16.07,16.61,271245,0
2016-09-06,16.7,16.7,16.32,16.5,548926,0
2016-09-07,16.57,16.63,16.14,16.63,368097,0
2016-09-08,16.73,16.9399,16.42,16.62,613211,0
2016-09-09,17.42,18.72,17.3,17.39,1866450,0
2016-09-12,17.21,17.51,16.83,17.5,632013,0
2016-09-13,17.33,17.63,17.02,17.3,412796,0
2016-09-14,17.25,17.399,16.91,17.32,323017,0
2016-09-15,17.22,17.51,17.02,17.35,308250,0
2016-09-16,17.31,17.31,17.01,17.12,424269,0
2016-09-19,17.15,17.5,17.14,17.32,176280,0
2016-09-20,17.29,17.32,16.76,16.82,163644,0
2016-09-21,16.82,17.1,16.79,17.09,131655,0
2016-09-22,17.23,17.61,17.13,17.56,243275,0
2016-09-23,17.51,17.76,17.51,17.69,215323,0
2016-09-26,17.67,17.67,17.38,17.5,246985,0
2016-09-27,17.52,17.74,17.42,17.62,219753,0
2016-09-28,17.63,17.66,17.335,17.58,217514,0
2016-09-29,17.59,17.767,17.36,17.625,236851,0
2016-09-30,17.7,18.17,17.64,17.995,234717,0
2016-10-03,17.95,18.65,17.9,18.07,395704,0
2016-10-04,18.13,18.6,17.9168,18.46,484269,0
2016-10-05,18.54,18.89,18.24,18.27,594100,0
2016-10-06,20.88,21.77,20.3,21.15,3113735,0
2016-10-07,21.41,22.54,21.36,21.93,1177640,0
2016-10-10,22,22.6,22,22.55,413450,0
2016-10-11,22.55,23.07,22.02,22.27,644326,0
2016-10-12,22.21,22.54,22.07,22.47,264588,0
2016-10-13,22.24,22.28,21.84,21.9,337188,0
2016-10-14,22.57,22.84,22.2824,22.53,672376,0
2016-10-17,22.4,22.6,21.95,22,299841,0
2016-10-18,22.15,22.2,21.75,21.8,201564,0
2016-10-19,21.95,22.6,21.65,22.4,187388,0
2016-10-20,22.5,22.5,22.1,22.3,191807,0
2016-10-21,22.15,22.6,22.1,22.5,194471,0
2016-10-24,22.6,22.795,22.25,22.35,332560,0
2016-10-25,22.3,22.5,22,22.45,328194,0
2016-10-26,22.3,22.5,21.95,22.1,372759,0
2016-10-27,22.1,22.2,21.45,21.65,198475,0
2016-10-28,21.65,21.8,21.2,21.6,342629,0
2016-10-31,21.6,22.4,21.5,22.25,446164,0
2016-11-01,22.25,22.65,22.2,22.3,373505,0
2016-11-02,22.3,22.95,22.2,22.7,504234,0
2016-11-03,23.95,24.5058,23.1,23.2,1048249,0
2016-11-04,23.55,23.7,23.225,23.35,379980,0
2016-11-07,23.8,23.8,23.2,23.3,274154,0
2016-11-08,23.25,23.55,22.85,23.2,247520,0
2016-11-09,22.95,24.05,22.5,24,407493,0
2016-11-10,24.3,24.9,24.05,24.1,416381,0
2016-11-11,24.15,24.575,23.705,24.5,400007,0
2016-11-14,24.65,25.6,24.65,24.85,433038,0
2016-11-15,24.75,25,24.1,24.85,308066,0
2016-11-16,24.9,25.25,24.8,24.9,312226,0
2016-11-17,24.85,25.05,24.55,24.85,270380,0
2016-11-18,24.55,24.95,23.85,24.55,289492,0
2016-11-21,24.55,24.65,24.35,24.45,164414,0
2016-11-22,24.55,25.2,24.175,25,268368,0
2016-11-23,24.8,25.25,24.5,25,314968,0
2016-11-25,24.95,25.2,24.8,25.05,74402,0
2016-11-28,25.1,25.1,23.9,24.1,413558,0
2016-11-29,24,24.8,23.95,24.55,616818,0
2016-11-30,24.5,24.9,23.95,24.8,605408,0
2016-12-01,24.6,24.85,24.25,24.55,663139,0
2016-12-02,22.2,25.475,22.05,24.7,1312752,0
2016-12-05,24.65,25.45,24.3001,25,640226,0
2016-12-06,25.05,25.25,24.7,24.9,428063,0
2016-12-07,24.9,25.25,24.5,24.95,430351,0
2016-12-08,25.1,26.2,25.1,25.95,791489,0
2016-12-09,25.9,26.55,25.4,25.6,498968,0
2016-12-12,25.45,25.75,24.875,25.4,608868,0
2016-12-13,25.4,25.6236,24.6,24.95,558159,0
2016-12-14,25,25.4,24.85,25.1,368724,0
2016-12-15,25.2,25.35,24.85,24.975,208808,0
2016-12-16,24.95,25.2,23.9,24.05,969452,0
2016-12-19,24.05,24.35,23.05,23.45,493452,0
2016-12-20,23.5,23.8,23.47,23.55,248023,0
2016-12-21,23.45,23.45,22.5,22.8,396365,0
2016-12-22,22.25,22.25,20.75,21,938122,0
2016-12-23,20.95,21.5,20.95,21.35,525824,0
2016-12-27,21.2,21.7,21.2,21.45,303961,0
2016-12-28,21.55,21.7499,21.325,21.45,157600,0
2016-12-29,21.55,22.05,21.4,21.9,319902,0
2016-12-30,21.9,22.19,21.6,21.85,295429,0
2017-01-03,21.95,22.4,21.7,22,656914,0
2017-01-04,22.1,23.1,22.05,22.75,546607,0
2017-01-05,22.25,22.9,20.425,20.6,819073,0
2017-01-06,20.7,20.95,19.8,19.85,435030,0
2017-01-09,19.8,20.2,19.55,19.95,524617,0
2017-01-10,19.9,20.65,19.6,20.2,591470,0
2017-01-11,20.2,20.55,19.6,19.75,334710,0
2017-01-12,19.75,19.85,19.25,19.6,260534,0
2017-01-13,19.7,20.05,19.675,19.85,133149,0
2017-01-17,19.75,21.3,19.75,20.4,472720,0
2017-01-18,20.3,20.3,19.7,20.25,257082,0
2017-01-19,20.25,20.41,19.5,19.7,197291,0
2017-01-20,19.7,20.035,19.45,19.75,166439,0
2017-01-23,19.65,19.65,19,19.05,295200,0
2017-01-24,18.45,20.3,18.2,19.85,502414,0
2017-01-25,20,20.5,19.891,20.1,175237,0
2017-01-26,20.05,20.25,19.45,19.5,280976,0
2017-01-27,19.45,19.45,18.35,18.85,332445,0
2017-01-30,18.8,20.05,18.6,19.6,313954,0
2017-01-31,18.4,20.3,18.4,20.05,317333,0
2017-02-01,20.15,20.15,19.45,19.55,217355,0
2017-02-02,19.85,21.4,19.85,20.5,561882,0
2017-02-03,20.5,21.55,20.0711,21.15,442141,0
2017-02-06,21.1,21.2,20.15,20.45,317345,0
2017-02-07,20.5,20.75,19.85,20.1,289480,0
2017-02-08,20,20.25,19.675,19.95,377174,0
2017-02-09,20.05,20.9,19.95,20.65,373037,0
2017-02-10,20.7,21.2,20.25,20.95,375437,0
2017-02-13,21,21.2,20.2,20.25,236030,0
2017-02-14,20.3,20.65,20,20.45,457624,0
2017-02-15,20.35,20.6182,19.8,20.2,338006,0
2017-02-16,20.05,20.35,19.55,19.85,338505,0
2017-02-17,19.85,20.55,19.8,20.25,320225,0
2017-02-21,20.35,20.45,19.575,20.15,197163,0
2017-02-22,20.2,20.3,19.55,19.95,139044,0
2017-02-23,19.95,20.2,18.8,18.85,322491,0
2017-02-24,18.95,20.3001,18.8,19.55,390136,0
2017-02-27,19.65,20.4,19.575,20.1,365102,0
2017-02-28,20.2,20.55,19.6,20.4,337104,0
2017-03-01,20.7,20.73,19.35,20,394161,0
2017-03-02,20.1,21.5,19.85,21.1,474868,0
2017-03-03,21.05,21.25,20.15,20.75,300098,0
2017-03-06,20.75,21.325,20.7,21.15,357582,0
2017-03-07,21.1,21.5,20.6,20.8,613534,0
2017-03-08,20.7,21.5,20.7,21.25,481582,0
2017-03-09,21.35,21.4,20.9999,21,618652,0
2017-03-10,18.05,18.5,17.2,18.4,4038055,0
2017-03-13,18.2,18.45,17.4,17.7,703773,0
2017-03-14,17.6,17.875,17.45,17.65,522489,0
2017-03-15,17.7,17.85,17.25,17.65,354548,0
2017-03-16,17.65,18.05,17.45,17.8,285639,0
2017-03-17,17.8,18.05,17.7,17.95,482670,0
2017-03-20,17.95,18.085,17.3,17.45,332007,0
2017-03-21,17.5,17.5,16.6,17.1,527928,0
2017-03-22,17,17.1,16.45,16.75,546202,0
2017-03-23,16.75,17.8,16.65,17.3,419827,0
2017-03-24,17.35,17.5,17,17.2,231411,0
2017-03-27,17,17.7,16.985,17.35,255397,0
2017-03-28,17.3,17.8,17,17.75,493275,0
2017-03-29,17.7,18.6,17.6,18.25,247162,0
2017-03-30,18.2,18.6,18.05,18.4,422495,0
2017-03-31,18.45,18.585,18.2,18.3,451837,0
2017-04-03,18.35,18.4,17.25,17.35,656606,0
2017-04-04,17.3,17.3,16.32,16.75,611190,0
2017-04-05,16.8,17,15.9,16.1,788230,0
2017-04-06,16.3,17.75,16.3,16.8,763582,0
2017-04-07,16.65,17,16.5575,16.8,460222,0
2017-04-10,16.85,17.375,16.8,17.1,292445,0
2017-04-11,17.05,17.6,16.86,17.4,297067,0
2017-04-12,17.4,17.6,17.2,17.25,177877,0
2017-04-13,17.25,17.35,16.75,16.9,225048,0
2017-04-17,16.95,16.95,16.35,16.85,280878,0
2017-04-18,16.8,17.05,16.4,16.5,236250,0
2017-04-19,16.5,17,16.5,16.85,216956,0
2017-04-20,17,18,17,17.8,561262,0
2017-04-21,17.8,18.4,17.6,18.2,514968,0
2017-04-24,18.5,18.7,18.2,18.4,456287,0
2017-04-25,18.55,18.7,18.1,18.4,417603,0
2017-04-26,18.4,18.85,18.3,18.35,383708,0
2017-04-27,18.4,18.485,17.85,18.15,164073,0
2017-04-28,18.05,18.2,17.7,17.95,190143,0
2017-05-01,18.05,18.05,17.5,17.9,289424,0
2017-05-02,18,18.5,17.8,18.45,303736,0
2017-05-03,18.35,18.6,18,18.5,323938,0
2017-05-04,18.5,18.5,16.35,16.975,894135,0
2017-05-05,17,17.35,16.95,17.25,303633,0
2017-05-08,17.15,17.4,16.95,16.95,402869,0
2017-05-09,17.05,17.375,16.95,17.15,518031,0
2017-05-10,17.05,17.55,17.05,17.35,420238,0
2017-05-11,17.15,17.25,16.45,16.65,438452,0
2017-05-12,16.5,16.8,16.1,16.275,470405,0
2017-05-15,16.35,16.5,16.05,16.25,390091,0
2017-05-16,16.25,16.3,15.775,15.95,427797,0
2017-05-17,15.8,16.05,15.4,15.5,458946,0
2017-05-18,15.4,15.75,15.15,15.25,456052,0
2017-05-19,15.3,15.449,14.65,14.95,615155,0
2017-05-22,14.95,15.5,14.9,15.4,456391,0
2017-05-23,15.5,15.5,14.85,14.85,312663,0
2017-05-24,14.75,15,14.55,14.8,506649,0
2017-05-25,15,15.175,14.5,14.55,615673,0
2017-05-26,14.55,14.8,14.3,14.7,446936,0
2017-05-30,14.7,14.95,14.35,14.4,450123,0
2017-05-31,14.4,14.5,14,14.25,519452,0
2017-06-01,14.2,14.75,14.05,14.45,850357,0
2017-06-02,13.05,13.75,12.5,12.725,2386497,0
2017-06-05,12.55,13.5,12.55,13.3,1024600,0
2017-06-06,13.2,13.55,12.65,12.75,752231,0
2017-06-07,12.75,13.1,12.45,12.8,693737,0
2017-06-08,12.85,13.1,12.55,12.65,835033,0
2017-06-09,12.75,13.6,12.55,13.35,788871,0
2017-06-12,13.35,13.8,13.1,13.4,489412,0
2017-06-13,13.4,13.6,13.05,13.15,417388,0
2017-06-14,13.1,13.35,12.9275,13.2,300144,0
2017-06-15,13.15,13.425,12.925,13.1,232899,0
2017-06-16,13,13,12.425,12.55,1249409,0
2017-06-19,12.55,12.65,12.15,12.4,839097,0
2017-06-20,12.45,12.65,11.95,12.2,399293,0
2017-06-21,12.15,12.25,11.6,11.8,422039,0
2017-06-22,11.75,12.15,11.65,11.9,590560,0
2017-06-23,11.85,12.1,11.665,12,682819,0
2017-06-26,12.05,12.175,11.85,12.05,434653,0
2017-06-27,12.1,12.2,11.85,11.9,624677,0
2017-06-28,12,12.2,11.9,12.1,818036,0
2017-06-29,12.1,12.6,12.05,12.15,868904,0
2017-06-30,12.2,12.45,12.125,12.35,438354,0
2017-07-03,12.35,12.7,12.175,12.65,394271,0
2017-07-05,12.65,12.8,12.1,12.25,418124,0
2017-07-06,12.8,12.95,12.3,12.35,1376284,0
2017-07-07,12.35,12.65,12.325,12.45,675147,0
2017-07-10,12.3,12.35,12.05,12.2,514811,0
2017-07-11,12.2,12.35,12,12.25,438445,0
2017-07-12,12.3,12.45,12.05,12.15,254142,0
2017-07-13,12.15,12.75,12.15,12.6,371961,0
2017-07-14,12.65,12.8,12.4,12.45,307593,0
2017-07-17,12.5,12.725,12.3,12.45,250216,0
2017-07-18,12.45,12.55,12.15,12.45,458909,0
2017-07-19,12.55,13.2,12.4,13.15,984666,0
2017-07-20,13.1,13.4075,12.8,12.85,520239,0
2017-07-21,12.85,12.95,12.55,12.65,328998,0
2017-07-24,12.55,12.61,11.9,12.1,340481,0
2017-07-25,12.2,12.65,12.2,12.3,325292,0
2017-07-26,12.35,12.5,12.1,12.45,208191,0
2017-07-27,12.45,12.8,12.3,12.8,200503,0
2017-07-28,12.7,12.85,12.25,12.4,243270,0
2017-07-31,12.4,12.75,12.3,12.7,331581,0
2017-08-01,12.75,13.2,12.4,13,876925,0
2017-08-02,13,13.7,13,13.4,1002374,0
2017-08-03,13.5,13.575,12.8,12.8,573183,0
2017-08-04,12.975,13,12.75,12.85,152611,0
2017-08-07,12.9,13,12.6,12.75,337748,0
2017-08-08,12.8,13.225,12.8,12.85,355980,0
2017-08-09,12.65,12.725,12.375,12.55,380805,0
2017-08-10,12.45,12.5,12.15,12.15,403600,0
2017-08-11,12.2,12.45,12.125,12.3,402258,0
2017-08-14,12.35,12.45,12.05,12.1,256105,0
2017-08-15,12.1,12.25,11.75,11.75,337966,0
2017-08-16,11.9,12.325,11.9,12.3,470352,0
2017-08-17,12.15,12.45,11.95,12,315147,0
2017-08-18,11.9,12.05,11.8,11.9,342273,0
2017-08-21,11.9,11.9,11.425,11.45,400000,0
2017-08-22,11.55,11.75,11.5,11.65,351940,0
2017-08-23,11.65,12.4,11.55,12.2,582800,0
2017-08-24,12.35,13.2,12.3125,13,779752,0
2017-08-25,13.05,13.45,12.9,13.45,459229,0
2017-08-28,13.45,13.5,12.7,12.95,474313,0
2017-08-29,12.8,13.2,12.8,13,428315,0
2017-08-30,13,13.1,12.55,12.75,640726,0
2017-08-31,12.8,12.95,12.35,12.45,645954,0
2017-09-01,12.55,13,12.55,12.75,602564,0
2017-09-05,12.75,13,12.45,12.55,404402,0
2017-09-06,12.7,13.2,12.7,13.15,464682,0
2017-09-07,13.35,13.55,12.9,13.2,1144711,0
2017-09-08,15.45,16.4,15,16.3,4337060,0
2017-09-11,16.3,16.3,15.425,15.8,1103424,0
2017-09-12,15.75,16.5,15.65,16.1,733083,0
2017-09-13,16.2,16.65,16.2,16.6,645685,0
2017-09-14,16.65,16.65,16.1,16.35,688109,0
2017-09-15,16.4,17,16.15,16.95,683117,0
2017-09-18,17.15,17.2,16.65,16.8,440059,0
2017-09-19,16.85,17,16.35,16.75,308568,0
2017-09-20,16.7,16.825,16.35,16.65,402794,0
2017-09-21,16.7,16.8,16.4,16.45,380979,0
2017-09-22,16.4,16.45,15.95,16.45,356082,0
2017-09-25,16.45,17.05,16.45,16.95,445568,0
2017-09-26,17.05,17.05,16.7,16.7,368332,0
2017-09-27,16.85,17.75,16.7,17.625,451566,0
2017-09-28,17.6,17.8,17.354,17.6,343358,0
2017-09-29,17.6,18.2,17.5,18.1,509653,0
2017-10-02,18.05,18.575,17.45,18.55,625051,0
2017-10-03,18.55,19.3,18.05,19.2,1085792,0
2017-10-04,19.1,19.6,18.85,18.9,901921,0
2017-10-05,20.05,20.097,18.45,18.8,1215171,0
2017-10-06,18.65,18.8,18.25,18.35,489823,0
2017-10-09,18.3,18.35,17.7,17.95,483771,0
2017-10-10,18.1,18.8,17.9,18.75,495637,0
2017-10-11,18.7,18.8,18.175,18.25,309009,0
2017-10-12,18.1,18.15,17.3,17.45,486723,0
2017-10-13,17.45,17.8,16.95,17.15,617639,0
2017-10-16,17.1,17.35,16.7035,16.95,551981,0
2017-10-17,17,17.35,16.8,17,265830,0
2017-10-18,17.15,17.45,16.95,17.4,233906,0
2017-10-19,17.05,17.65,16.85,17.5,183328,0
2017-10-20,17.7,17.85,17.5,17.65,275255,0
2017-10-23,17.7,17.95,17.5,17.65,218652,0
2017-10-24,17.75,18.1,17.65,17.9,270882,0
2017-10-25,17.9,18.275,17.7,18.05,245356,0
2017-10-26,18.05,18.55,17.9,18.5,228559,0
2017-10-27,18.3877,18.4,17.9,17.95,192847,0
2017-10-30,17.75,17.8,17.1,17.4,304447,0
2017-10-31,17.4,17.85,17.15,17.65,430990,0
2017-11-01,17.75,17.75,17.2,17.35,368016,0
2017-11-02,17.5,18.4,17.45,17.7,506044,0
2017-11-03,17.75,18.25,17.65,17.85,333285,0
2017-11-06,17.95,18.2,17.65,17.7,211773,0
2017-11-07,17.6,17.6,17.325,17.5,274814,0
2017-11-08,17.4,17.45,16.9,17.1,385042,0
2017-11-09,17.05,18.6,17.05,18.15,360271,0
2017-11-10,18.25,18.95,18.25,18.9,344504,0
