Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.73,19.73,19.305,19.7,176690,0
2005-02-28,19.815,20.14,19.385,20.015,280416,0
2005-03-01,19.8,20.215,19.765,19.905,285522,0
2005-03-02,19.5,19.625,19.4,19.56,938764,0
2005-03-03,19.6,19.77,19.125,19.595,689216,0
2005-03-04,19.71,19.85,19.625,19.85,225708,0
2005-03-07,19.8,20,19.6,19.635,308696,0
2005-03-08,19.74,19.94,19.39,19.62,488764,0
2005-03-09,19.5,19.82,19.475,19.58,222264,0
2005-03-10,19.475,19.765,19.45,19.665,220264,0
2005-03-11,19.625,19.7,19.33,19.69,216942,0
2005-03-14,19.915,19.915,19.435,19.725,155648,0
2005-03-15,19.855,19.99,19.46,19.695,318496,0
2005-03-16,19.575,19.96,19.5,19.86,389714,0
2005-03-17,20,20.875,19.54,20.86,716486,0
2005-03-18,20.9,21.75,20.7,21.25,1281896,0
2005-03-21,21.185,21.87,21.185,21.84,548852,0
2005-03-22,22,22.295,21.755,21.965,565782,0
2005-03-23,21.83,21.935,21.51,21.7,508400,0
2005-03-24,21.62,21.895,21.35,21.58,294760,0
2005-03-28,21.745,21.845,21.495,21.6,258742,0
2005-03-29,21.645,21.865,21.135,21.61,342196,0
2005-03-30,21.49,21.745,21.395,21.745,264190,0
2005-03-31,21.755,21.995,21.605,21.85,291192,0
2005-04-01,21.875,21.995,21.635,21.8,314226,0
2005-04-04,21.72,22.18,21.68,22.1,249474,0
2005-04-05,22.15,22.26,21.9,22.125,404724,0
2005-04-06,22.125,22.2,21.695,21.845,204044,0
2005-04-07,21.985,21.985,21.575,21.605,161324,0
2005-04-08,21.715,21.735,21.175,21.175,191422,0
2005-04-11,21.4,21.4,21.155,21.38,353490,0
2005-04-12,21.135,21.535,21.105,21.395,246046,0
2005-04-13,21.45,21.47,21.245,21.33,231960,0
2005-04-14,21.235,21.35,21.135,21.225,191310,0
2005-04-15,21.21,21.26,21.02,21.115,301568,0
2005-04-18,21.23,21.325,21,21.075,470472,0
2005-04-19,21.025,21.275,20.8,20.92,751602,0
2005-04-20,20.995,21.08,20.8,20.965,294248,0
2005-04-21,21,21.16,20.795,20.925,432288,0
2005-04-22,21.08,21.145,20.36,20.525,214472,0
2005-04-25,20.725,21.085,20.595,20.975,203234,0
2005-04-26,20.915,21.075,20.905,21.05,292096,0
2005-04-27,21.1,21.13,20.71,20.97,288180,0
2005-04-28,21.06,21.06,20.365,20.45,213966,0
2005-04-29,20.48,20.7,20.25,20.35,386654,0
2005-05-02,20.225,20.445,20.125,20.29,308018,0
2005-05-03,20.145,20.275,19.91,20.25,310370,0
2005-05-04,20.12,20.475,20.12,20.445,845724,0
2005-05-05,20.3,20.75,20.25,20.545,468598,0
2005-05-06,21.045,22.425,20.61,22.08,1140770,0
2005-05-09,22.21,22.28,21.25,22.045,454436,0
2005-05-10,21.835,22.055,21.57,21.67,267004,0
2005-05-11,21.765,22.15,21.625,21.875,301110,0
2005-05-12,22,22.06,21.9,21.97,296456,0
2005-05-13,22.055,22.055,21.425,21.82,182508,0
2005-05-16,21.825,22.675,21.75,22.22,398042,0
2005-05-17,21.88,22.43,21.465,22.36,311362,0
2005-05-18,22.555,23.185,22.4,23,487954,0
2005-05-19,23.13,23.21,22.645,22.74,183712,0
2005-05-20,22.795,22.8,21.965,22.68,306106,0
2005-05-23,22.685,22.935,22.45,22.58,171610,0
2005-05-24,22.555,22.805,22.255,22.515,181644,0
2005-05-25,22.5,22.62,22.29,22.465,124732,0
2005-05-26,22.815,23.205,22.79,22.925,266686,0
2005-05-27,22.71,22.95,22.25,22.555,212714,0
2005-05-31,22.76,22.815,22.48,22.58,200130,0
2005-06-01,22.73,23.15,22.605,22.825,414064,0
2005-06-02,22.86,22.87,22.59,22.7,191198,0
2005-06-03,22.56,22.875,22.5,22.795,139864,0
2005-06-06,22.67,22.885,22.325,22.575,116256,0
2005-06-07,22.63,22.955,22.405,22.64,264730,0
2005-06-08,22.535,23.025,22.52,22.82,222314,0
2005-06-09,22.855,23.435,22.6,23.42,139044,0
2005-06-10,23.47,23.575,23.43,23.47,162800,0
2005-06-13,23.6,23.685,23.39,23.555,203018,0
2005-06-14,23.675,23.725,23.395,23.69,158970,0
2005-06-15,23.735,23.75,22.93,23.2,178020,0
2005-06-16,23.32,23.915,23,23.85,443314,0
2005-06-17,23.925,24.24,23.78,24.045,495138,0
2005-06-20,24.045,24.755,24,24.61,220982,0
2005-06-21,24.725,24.84,24.345,24.415,155664,0
2005-06-22,24.475,24.92,24.46,24.575,223854,0
2005-06-23,24.745,24.745,23.34,23.385,378366,0
2005-06-24,23.395,23.99,23.245,23.505,265016,0
2005-06-27,23.665,23.665,23,23.33,337846,0
2005-06-28,23.395,24.68,23.255,24.59,262730,0
2005-06-29,24.495,24.77,24.235,24.67,235894,0
2005-06-30,24.75,24.95,24.365,24.39,140440,0
2005-07-01,24.25,24.52,24.095,24.5,355022,0
2005-07-05,24.5,24.605,24.33,24.5,276632,0
2005-07-06,24.49,24.525,23.96,23.965,388698,0
2005-07-07,23.725,23.825,23.35,23.8,258904,0
2005-07-08,23.84,24.375,23.68,24.07,232910,0
2005-07-11,24.095,24.5,23.76,24.5,190206,0
2005-07-12,24.5,24.5,24.175,24.36,145132,0
2005-07-13,24.37,24.37,23.875,24.01,176284,0
2005-07-14,24.25,24.405,23.745,23.935,138784,0
2005-07-15,23.58,24.02,23.545,23.905,152274,0
2005-07-18,23.865,24.085,23.535,23.73,185490,0
2005-07-19,23.675,24.17,23.675,23.925,72304,0
2005-07-20,23.79,24.12,23.72,24.08,200836,0
2005-07-21,24.03,24.185,23.675,23.765,185820,0
2005-07-22,23.71,24.65,23.415,24.65,300978,0
2005-07-25,24.655,24.94,24.56,24.56,153722,0
2005-07-26,24.575,25.11,24.51,25.005,268646,0
2005-07-27,25.12,25.185,24.41,24.765,195408,0
2005-07-28,24.46,25.23,24.46,24.93,184850,0
2005-07-29,25.13,26.28,25.13,26.09,465502,0
2005-08-01,26.24,26.955,26.14,26.6,324532,0
2005-08-02,26.4,26.815,26.375,26.68,290800,0
2005-08-03,26.82,26.82,26.07,26.07,169438,0
2005-08-04,26.02,26.345,25.345,25.355,305406,0
2005-08-05,25.32,25.555,25.09,25.5,133716,0
2005-08-08,25.63,25.675,25.34,25.57,102338,0
2005-08-09,25.535,26.035,25.475,25.985,255712,0
2005-08-10,26.07,26.54,25.27,25.385,298694,0
2005-08-11,25.205,25.88,25.15,25.46,190218,0
2005-08-12,25.335,25.75,24.875,25.58,181052,0
2005-08-15,25.45,25.855,24.945,25.68,91562,0
2005-08-16,25.68,25.75,25.14,25.22,104666,0
2005-08-17,25.32,25.94,25.235,25.625,164852,0
2005-08-18,25.595,25.595,25.01,25.455,117230,0
2005-08-19,25.315,25.64,24.905,25.565,135712,0
2005-08-22,25.65,25.86,25.5,25.805,78626,0
2005-08-23,25.91,25.91,25.125,25.64,139712,0
2005-08-24,25.395,25.665,25.29,25.425,231378,0
2005-08-25,25.43,25.905,25.43,25.805,145714,0
2005-08-26,25.81,25.905,25.74,25.75,164382,0
2005-08-29,25.39,25.67,25.35,25.655,226122,0
2005-08-30,25.65,25.915,25.515,25.75,201016,0
2005-08-31,25.9,26.45,25.75,26.115,117222,0
2005-09-01,25.98,26.5,25.92,26.255,114628,0
2005-09-02,26.35,26.45,25.755,25.89,76336,0
2005-09-06,25.95,26.5,25.85,26.23,189252,0
2005-09-07,26.19,26.425,25.945,26.395,114586,0
2005-09-08,26.3,26.495,25.76,26.115,97408,0
2005-09-09,26.23,26.25,25.8,26.08,241366,0
2005-09-12,25.99,26.245,25.89,26.09,145250,0
2005-09-13,25.93,26.13,25.92,26.06,113096,0
2005-09-14,26.1,26.25,25.545,25.605,171204,0
2005-09-15,25.67,26.47,25.605,26.225,319558,0
2005-09-16,26.435,26.775,26.31,26.5,374964,0
2005-09-19,26.635,26.71,25.995,26.25,222948,0
2005-09-20,26.305,26.355,24.975,25.495,384088,0
2005-09-21,25.535,25.535,23.985,24.385,781532,0
2005-09-22,24.15,24.425,23.985,24.055,301226,0
2005-09-23,23.955,24.85,23.875,24.555,164700,0
2005-09-26,24.7,24.86,24.245,24.485,203386,0
2005-09-27,24.43,25.44,24.25,25.3,319114,0
2005-09-28,25.3,25.61,25.2,25.315,234444,0
2005-09-29,25.29,25.78,24.89,25.77,204298,0
2005-09-30,25.715,26.175,25.45,26.02,213984,0
2005-10-03,25.645,25.935,25.565,25.67,207246,0
2005-10-04,26.065,26.395,25.6,25.625,184142,0
2005-10-05,25.56,25.76,24.88,24.885,313698,0
2005-10-06,24.88,25.285,24.475,24.85,259616,0
2005-10-07,24.925,24.99,24.665,24.69,135802,0
2005-10-10,24.56,24.69,24.18,24.35,176522,0
2005-10-11,24.42,24.71,23.41,23.625,638114,0
2005-10-12,23.515,24.365,23.45,23.665,264686,0
2005-10-13,23.55,24.1,22.705,23.865,284258,0
2005-10-14,24.05,24.32,23.9,24.01,92688,0
2005-10-17,24.09,24.28,23.725,23.8,168550,0
2005-10-18,23.63,23.875,23.44,23.565,199760,0
2005-10-19,23.45,24.365,23.185,24.365,184418,0
2005-10-20,24.305,24.435,23.66,24.115,141442,0
2005-10-21,24.115,24.73,23.945,24.13,89902,0
2005-10-24,24.205,24.5,23.795,24.215,116200,0
2005-10-25,24.075,24.155,23.555,23.775,293060,0
2005-10-26,23.605,23.85,23.41,23.83,357062,0
2005-10-27,23.38,23.72,22.555,22.92,273958,0
2005-10-28,22.875,23.645,22.84,23.51,257658,0
2005-10-31,23.55,24.285,23.455,24.125,190012,0
2005-11-01,24.27,24.625,24.035,24.31,243420,0
2005-11-02,24.28,24.745,24.28,24.725,155902,0
2005-11-03,24.89,24.99,24.465,24.5,165190,0
2005-11-04,24.415,24.475,23.75,24.14,176520,0
2005-11-07,24.23,24.375,23.895,24.105,172828,0
2005-11-08,23.98,24.145,23.715,23.925,128782,0
2005-11-09,23.85,24.59,23.84,24.315,949204,0
2005-11-10,24.33,24.53,23.925,24.53,246536,0
2005-11-11,24.5,24.63,24.39,24.55,212602,0
2005-11-14,24.56,24.665,24.545,24.575,219150,0
2005-11-15,24.4,24.6,24.065,24.115,101780,0
2005-11-16,24.105,24.225,23.445,23.825,256252,0
2005-11-17,23.925,24.225,23.875,24,252252,0
2005-11-18,24.21,24.21,23.915,24.025,153908,0
2005-11-21,24.17,24.3,23.835,24.3,186852,0
2005-11-22,24.125,24.265,23.96,24.02,181228,0
2005-11-23,23.97,24.11,23.755,23.855,74978,0
2005-11-25,24.01,24.01,23.615,23.84,66304,0
2005-11-28,23.795,24.11,23.6,23.91,202248,0
2005-11-29,24.02,24.095,23.845,23.98,112160,0
2005-11-30,23.99,24.165,23.82,24.16,244318,0
2005-12-01,24.145,24.175,23.985,24.1,226164,0
2005-12-02,24.155,24.175,23.77,24.05,219896,0
2005-12-05,24.17,24.25,23.755,23.945,152198,0
2005-12-06,24.17,24.235,23.97,24.05,156384,0
2005-12-07,24.18,24.235,23.88,24.115,330432,0
2005-12-08,24,24.28,23.675,23.945,236778,0
2005-12-09,23.82,24.155,23.8,24,108398,0
2005-12-12,23.945,24.05,23.765,24.035,228362,0
2005-12-13,24.125,24.185,24.03,24.115,181074,0
2005-12-14,24.25,24.39,24.17,24.215,128706,0
2005-12-15,24.325,24.36,23.55,24.13,210426,0
2005-12-16,24.19,24.865,24.19,24.52,341974,0
2005-12-19,24.76,24.76,23.955,24.185,355316,0
2005-12-20,24.16,24.435,23.9,24.01,469124,0
2005-12-21,24.07,24.375,23.865,24.175,200858,0
2005-12-22,24.37,24.575,24.135,24.295,126176,0
2005-12-23,24.445,24.645,24.285,24.31,58472,0
2005-12-27,24.33,24.64,23.935,23.98,81482,0
2005-12-28,24.06,24.245,23.85,24.14,91914,0
2005-12-29,24.275,24.31,23.87,23.915,117930,0
2005-12-30,23.85,23.975,23.735,23.835,115292,0
2006-01-03,23.76,24.055,22.67,23.935,493806,0
2006-01-04,24.075,24.48,23.75,24.36,298808,0
2006-01-05,24.345,24.56,23.7,23.775,259956,0
2006-01-06,23.745,23.75,23.425,23.51,273502,0
2006-01-09,23.325,23.585,23.23,23.575,240432,0
2006-01-10,23.325,24.07,23.325,23.925,174950,0
2006-01-11,23.78,23.85,23.16,23.32,521850,0
2006-01-12,23.3,23.43,22.66,22.73,612022,0
2006-01-13,22.575,23,22.25,22.875,1313258,0
2006-01-17,23.15,23.25,23.065,23.175,440778,0
2006-01-18,23.15,23.2,23.005,23.03,278838,0
2006-01-19,23.05,23.145,22.925,22.995,227618,0
2006-01-20,23.065,23.125,22.89,22.975,144304,0
2006-01-23,22.96,23.175,22.75,23.025,187800,0
2006-01-24,23.125,23.98,23.06,23.85,792966,0
2006-01-25,23.83,23.895,23.54,23.81,239724,0
2006-01-26,23.9,24.045,23.805,23.93,180816,0
2006-01-27,23.865,24.05,23.865,24,108864,0
2006-01-30,24.095,24.635,24.05,24.61,303220,0
2006-01-31,24.355,25.005,24.355,24.99,698964,0
2006-02-01,24.815,25.47,24.815,25.415,140802,0
2006-02-02,25.465,25.495,24.65,25.25,255828,0
2006-02-03,25.25,25.545,25.13,25.135,206464,0
2006-02-06,25.295,25.515,24.955,25.43,87710,0
2006-02-07,25.335,25.38,25,25.02,203722,0
2006-02-08,25.36,28.175,25.36,27.135,1125536,0
2006-02-09,27.045,27.35,26.685,26.89,418176,0
2006-02-10,27,27,26.575,26.895,322912,0
2006-02-13,26.795,26.85,26.375,26.625,339146,0
2006-02-14,26.78,27.22,26.69,26.855,219428,0
2006-02-15,26.9,27.155,26.42,27.105,178786,0
2006-02-16,27.21,27.4,26.78,27.225,256274,0
2006-02-17,27.38,27.38,26.67,26.735,212912,0
2006-02-21,26.735,26.915,26.355,26.89,397480,0
2006-02-22,26.945,27.145,26.765,26.965,275996,0
2006-02-23,26.99,26.995,26.72,26.955,172314,0
2006-02-24,26.905,27.34,26.74,27.05,151764,0
2006-02-27,27.025,27.655,26.825,27.545,151254,0
2006-02-28,27.42,27.585,26.615,26.985,271508,0
2006-03-01,27.2,27.95,26.885,27.645,187664,0
2006-03-02,27.6,27.6,27.035,27.265,130146,0
2006-03-03,27.065,27.82,26.975,27.705,228484,0
2006-03-06,27.75,27.75,26.98,27.105,163716,0
2006-03-07,26.98,27.105,26.48,27.055,97078,0
2006-03-08,26.95,27.48,26.33,26.975,128654,0
2006-03-09,26.955,27.17,26.655,26.86,221472,0
2006-03-10,26.775,26.975,26.555,26.705,176912,0
2006-03-13,26.835,27,26.68,26.72,180264,0
2006-03-14,26.46,26.69,26.175,26.425,209636,0
2006-03-15,26.425,27.03,26.425,26.945,136124,0
2006-03-16,27.085,27.435,26.875,27.42,120808,0
2006-03-17,27.585,27.595,26.805,27.355,368152,0
2006-03-20,27.285,28.195,27.055,28.17,293546,0
2006-03-21,28.075,28.295,27.605,28.18,275732,0
2006-03-22,28.1,28.63,27.535,28.61,258548,0
2006-03-23,28.52,28.635,27.795,28.125,154988,0
2006-03-24,28.275,28.275,27.8,28.04,142494,0
2006-03-27,27.965,27.965,27.295,27.5,315598,0
2006-03-28,27.395,27.5,27.105,27.185,229496,0
2006-03-29,27.32,27.49,26.99,27.225,191300,0
2006-03-30,27.315,28.01,26.92,27.82,309002,0
2006-03-31,27.965,28.295,27.62,27.885,216876,0
2006-04-03,27.875,27.99,27.35,27.515,255574,0
2006-04-04,27.5,27.84,27.23,27.67,173482,0
2006-04-05,27.66,27.97,27.26,27.855,133258,0
2006-04-06,27.985,27.985,27.49,27.775,82520,0
2006-04-07,27.96,28.36,27.325,27.43,153128,0
2006-04-10,27.365,27.87,27.275,27.665,105544,0
2006-04-11,27.68,27.68,26.84,26.96,116322,0
2006-04-12,26.88,27.04,26.565,26.85,117994,0
2006-04-13,26.895,27.35,26.59,27.12,41982,0
2006-04-17,27.06,27.205,26.79,27.205,95696,0
2006-04-18,27.22,27.905,27,27.85,245716,0
2006-04-19,27.96,28.205,27.65,28.14,131770,0
2006-04-20,28.195,28.405,27.38,27.9,58914,0
2006-04-21,28.1,28.1,27.335,27.545,90016,0
2006-04-24,27.36,27.63,27.24,27.46,241442,0
2006-04-25,27.44,27.59,26.98,27.575,183572,0
2006-04-26,27.665,27.68,27.445,27.55,67240,0
2006-04-27,27.41,27.74,26.84,27.66,85272,0
2006-04-28,27.64,28.1,27.38,28.06,164944,0
2006-05-01,28.125,28.475,26.695,27.075,221036,0
2006-05-02,26.965,27.66,26.655,27.51,114156,0
2006-05-03,27.725,28.12,27.29,27.82,225668,0
2006-05-04,27.96,28.535,27.96,28.225,245772,0
2006-05-05,28.505,28.535,26.09,26.475,866640,0
2006-05-08,26.27,26.88,26.04,26.755,202030,0
2006-05-09,26.665,27.495,26.665,27.46,237140,0
2006-05-10,27.22,27.49,26.94,27.06,180292,0
2006-05-11,26.995,27.06,26.38,26.505,125072,0
2006-05-12,26.37,26.46,25.69,25.96,202814,0
2006-05-15,25.77,25.835,24.305,24.625,777140,0
2006-05-16,24.575,25.6,24.575,25.315,349280,0
2006-05-17,25.18,25.61,24.285,25.32,277498,0
2006-05-18,25.47,25.65,25.035,25.28,155636,0
2006-05-19,25.21,25.595,24.575,25.16,262578,0
2006-05-22,24.945,25.065,24.45,24.52,516190,0
2006-05-23,24.675,25.285,24.53,25.105,355884,0
2006-05-24,25.145,25.71,24.765,25.175,361158,0
2006-05-25,25.43,25.565,25.105,25.515,377988,0
2006-05-26,25.58,25.74,25.35,25.565,125840,0
2006-05-30,25.5,25.53,25.12,25.31,155258,0
2006-05-31,25.5,25.86,25.475,25.85,260216,0
2006-06-01,26,27.015,25.86,26.945,480014,0
2006-06-02,27.045,27.3,26.18,26.245,206070,0
2006-06-05,26.105,26.255,25.05,25.06,272154,0
2006-06-06,25.17,25.335,24.36,24.515,289176,0
2006-06-07,24.56,25,24.28,24.33,360152,0
2006-06-08,24.285,24.75,23.575,24.575,388832,0
2006-06-09,24.625,25.125,24.335,24.755,209964,0
2006-06-12,24.75,24.775,24.3,24.3,102540,0
2006-06-13,24.2,24.55,23.755,23.77,103592,0
2006-06-14,23.72,24.05,23.59,23.85,112032,0
2006-06-15,24.02,25.02,24.015,24.435,205872,0
2006-06-16,24.4,24.4,23.57,23.955,598366,0
2006-06-19,23.95,23.98,23.475,23.575,141054,0
2006-06-20,23.5,23.77,23.17,23.235,112328,0
2006-06-21,23.275,24.385,23.275,23.78,198408,0
2006-06-22,23.645,24.12,23.645,23.7,210060,0
2006-06-23,23.64,24.355,23.575,23.695,196798,0
2006-06-26,23.75,24.04,23.64,24,184212,0
2006-06-27,23.94,24.225,23.425,23.5,132574,0
2006-06-28,23.51,23.51,22.9,23.26,150508,0
2006-06-29,23.435,24.2,23.305,24.155,247736,0
2006-06-30,24.24,24.63,23.81,24.045,380934,0
2006-07-03,24.23,24.23,23.555,23.925,103716,0
2006-07-05,23.585,23.875,23.27,23.75,176562,0
2006-07-06,23.655,23.92,23.55,23.755,98804,0
2006-07-07,23.65,23.945,23.295,23.435,104518,0
2006-07-10,23.425,23.675,23.31,23.52,99614,0
2006-07-11,23.425,24.09,23.19,23.935,171348,0
2006-07-12,23.99,24.205,23.99,24.065,208206,0
2006-07-13,23.975,23.975,23.56,23.63,208420,0
2006-07-14,23.9,23.935,23.3,23.83,167386,0
2006-07-17,23.735,24.245,23.695,24.15,157214,0
2006-07-18,24.35,24.68,23.805,24.01,359338,0
2006-07-19,23.95,24.315,23.515,24.11,187924,0
2006-07-20,24.095,24.48,23.78,23.79,148718,0
2006-07-21,23.79,23.79,23.085,23.39,251418,0
2006-07-24,23.445,23.885,23.445,23.885,158982,0
2006-07-25,23.785,24.33,23.715,24.23,143792,0
2006-07-26,24.09,24.37,23.385,23.62,170730,0
2006-07-27,23.725,23.89,23.115,23.17,171598,0
2006-07-28,23.315,23.665,23.04,23.5,261124,0
2006-07-31,23.265,23.625,22.99,23.165,221182,0
2006-08-01,23.015,23.75,22.575,22.775,299728,0
2006-08-02,23.085,26.28,23.085,25.525,772036,0
2006-08-03,25.445,25.74,25.185,25.64,189866,0
2006-08-04,25.99,26.16,25.05,25.28,125500,0
2006-08-07,25.12,25.165,24.96,25.07,124056,0
2006-08-08,25.105,25.25,24.6,24.755,203884,0
2006-08-09,24.985,25.02,24.155,24.175,290156,0
2006-08-10,23.93,24.445,23.62,24.295,425760,0
2006-08-11,24.095,24.295,23.795,23.955,229502,0
2006-08-14,23.67,24.89,23.67,24.715,328128,0
2006-08-15,24.93,25.35,24.64,25.32,320078,0
2006-08-16,25.19,25.725,25.19,25.705,134758,0
2006-08-17,25.53,25.93,25.405,25.57,143314,0
2006-08-18,25.7,25.71,24.91,25.26,136204,0
2006-08-21,24.845,24.965,24.575,24.86,168026,0
2006-08-22,24.695,24.825,24.38,24.55,105520,0
2006-08-23,24.49,24.76,24.13,24.29,133556,0
2006-08-24,24.3,24.55,23.975,24.39,164474,0
2006-08-25,24.29,24.655,24.145,24.55,98358,0
2006-08-28,24.515,25.2,24.275,25.1,158494,0
2006-08-29,24.975,25.945,24.48,25.725,258034,0
2006-08-30,25.02,26.32,25.02,26.125,217026,0
2006-08-31,26.26,26.31,25.38,25.41,112432,0
2006-09-01,25.345,26.015,24.925,25.05,103702,0
2006-09-05,24.975,25.21,24.415,25.21,147890,0
2006-09-06,24.965,24.965,24.575,24.67,171602,0
2006-09-07,24.625,25.185,24.515,24.86,152678,0
2006-09-08,24.77,24.98,24.22,24.46,151992,0
2006-09-11,24.23,25.075,24.14,25.02,141346,0
2006-09-12,24.97,25.52,24.845,25.415,104036,0
2006-09-13,25.355,25.735,25.145,25.6,208988,0
2006-09-14,25.465,25.66,24.88,25.3,130110,0
2006-09-15,25.49,25.73,25.275,25.5,387242,0
2006-09-18,25.315,25.515,25.005,25.22,119650,0
2006-09-19,25.32,25.395,24.65,24.985,148042,0
2006-09-20,25.22,25.72,25.22,25.615,115984,0
2006-09-21,25.7,25.705,25,25.225,114904,0
2006-09-22,25.095,25.13,24.68,24.715,144956,0
2006-09-25,24.685,25.61,24.675,25.495,172770,0
2006-09-26,25.42,25.57,25.08,25.385,144786,0
2006-09-27,25.235,25.465,25.2,25.425,107314,0
2006-09-28,25.41,25.605,25.315,25.535,115672,0
2006-09-29,25.465,25.51,25.225,25.26,219162,0
2006-10-02,25.18,25.365,24.78,25.25,233984,0
2006-10-03,25.25,25.67,25.14,25.64,227958,0
2006-10-04,25.52,26.61,25.485,26.46,413112,0
2006-10-05,26.385,27,26.175,26.895,185738,0
2006-10-06,26.74,27.04,26.445,26.805,228116,0
2006-10-09,26.625,26.865,26.265,26.84,183938,0
2006-10-10,26.965,27.295,26.765,27.215,166748,0
2006-10-11,27.18,27.39,26.885,27.05,113314,0
2006-10-12,27.265,27.445,27.235,27.37,227246,0
2006-10-13,27.46,27.71,27.315,27.575,159194,0
2006-10-16,27.51,27.89,27.47,27.88,69656,0
2006-10-17,27.62,27.855,27.335,27.685,61450,0
2006-10-18,27.92,27.99,27.315,27.62,90556,0
2006-10-19,27.475,27.685,27.275,27.67,180726,0
2006-10-20,27.835,27.88,27.38,27.5,195054,0
2006-10-23,27.33,27.91,27.23,27.7,103952,0
2006-10-24,27.57,27.715,27.39,27.71,78788,0
2006-10-25,27.865,28.07,27.57,27.89,155398,0
2006-10-26,27.54,28.035,27.42,28.035,184862,0
2006-10-27,27.835,27.95,26.955,27.14,217026,0
2006-10-30,26.975,26.975,26.19,26.39,598902,0
2006-10-31,26.385,28.045,25.83,27.61,652296,0
2006-11-01,27.755,27.995,26.43,26.555,405544,0
2006-11-02,26.32,26.635,26.32,26.545,148106,0
2006-11-03,26.57,26.96,26.5,26.96,209272,0
2006-11-06,26.985,28.04,26.985,27.91,265498,0
2006-11-07,27.815,28.4,27.605,27.83,225214,0
2006-11-08,27.695,28.325,27.665,28.19,171492,0
2006-11-09,28.195,28.195,27.83,28.025,172878,0
2006-11-10,28.13,28.265,27.79,28.09,114548,0
2006-11-13,28.005,28.4,27.845,28.31,72988,0
2006-11-14,28.27,28.9,28.105,28.895,206378,0
2006-11-15,28.87,28.965,28.47,28.87,168794,0
2006-11-16,28.865,28.87,28.465,28.785,119498,0
2006-11-17,28.78,28.915,28.345,28.865,107634,0
2006-11-20,28.585,29.42,28.585,28.97,193436,0
2006-11-21,29.03,29.07,28.41,28.495,927614,0
2006-11-22,28.445,29,28.36,28.87,1158470,0
2006-11-24,28.63,28.88,28.365,28.435,1124278,0
2006-11-27,28.305,28.735,27.82,28.035,2398530,0
2006-11-28,28.04,28.11,27.6,27.915,1637230,0
2006-11-29,28.13,28.285,27.68,27.855,859244,0
2006-11-30,27.76,28.11,27.575,27.735,611658,0
2006-12-01,27.675,27.825,27.155,27.5,380920,0
2006-12-04,27.36,28.035,27.36,27.935,328144,0
2006-12-05,28.19,28.38,27.96,28.11,480736,0
2006-12-06,28.01,28.025,27.445,27.485,362024,0
2006-12-07,27.485,27.485,26.86,26.875,282546,0
2006-12-08,26.895,26.895,26.485,26.59,345772,0
2006-12-11,26.52,26.73,26.395,26.625,306864,0
2006-12-12,26.625,27.235,26.54,26.8,251912,0
2006-12-13,26.995,27.01,26.49,26.64,165068,0
2006-12-14,26.77,27.17,26.65,26.68,150766,0
2006-12-15,26.735,26.815,26.5,26.68,506040,0
2006-12-18,26.725,27.065,26.13,26.36,172210,0
2006-12-19,26.28,26.375,26.065,26.29,142482,0
2006-12-20,26.275,26.45,26.185,26.32,166196,0
2006-12-21,26.445,26.605,26.355,26.59,296764,0
2006-12-22,26.535,26.59,26.35,26.54,185044,0
2006-12-26,26.46,26.845,26.415,26.795,192666,0
2006-12-27,26.835,27.15,26.755,27.085,129810,0
2006-12-28,27.075,27.075,26.73,26.85,98702,0
2006-12-29,26.835,27.015,26.705,26.77,160296,0
2007-01-03,26.94,27.15,26.75,26.98,525246,0
2007-01-04,26.95,27.39,26.85,27.25,225808,0
2007-01-05,27.18,27.255,26.58,26.855,242726,0
2007-01-08,26.82,27.01,26.765,26.82,236128,0
2007-01-09,26.815,27.08,26.815,27.03,281112,0
2007-01-10,27,27.05,26.65,26.795,322674,0
2007-01-11,26.9,27.125,26.725,26.8,290912,0
2007-01-12,26.82,27.05,26.725,26.955,108506,0
2007-01-16,27.06,27.45,26.8,26.855,358002,0
2007-01-17,26.73,27.2,26.73,26.96,197490,0
2007-01-18,26.885,27.135,26.44,26.485,301178,0
2007-01-19,26.41,27.1,26.41,27.035,201126,0
2007-01-22,26.995,27.135,26.625,26.985,183978,0
2007-01-23,26.895,27.395,26.85,27.25,189490,0
2007-01-24,27.37,27.625,27.225,27.575,91962,0
2007-01-25,27.575,27.575,26.87,27.025,294144,0
2007-01-26,27.03,27.22,26.65,27.215,294612,0
2007-01-29,27.19,27.66,27.16,27.425,213448,0
2007-01-30,27.32,27.545,27.235,27.445,114212,0
2007-01-31,27.46,28.21,27.08,28.145,331600,0
2007-02-01,28.18,28.415,27.995,28.335,231428,0
2007-02-02,28.37,28.37,27.88,27.935,200108,0
2007-02-05,27.895,28.07,27.625,27.875,147034,0
2007-02-06,27.925,27.925,27.525,27.615,245874,0
2007-02-07,27.525,28.145,27.25,27.295,385666,0
2007-02-08,27.235,27.33,27.08,27.105,217402,0
2007-02-09,27.08,27.305,26.865,26.935,239782,0
2007-02-12,27.03,27.09,26.755,26.93,294852,0
2007-02-13,27.045,27.135,26.88,27.05,200280,0
2007-02-14,27.1,27.1,26.735,26.805,254448,0
2007-02-15,26.825,26.91,26.43,26.56,672620,0
2007-02-16,26.645,27.305,26.63,27.1,360384,0
2007-02-20,27.08,27.115,26.75,26.985,175528,0
2007-02-21,26.84,27.005,26.755,26.885,155208,0
2007-02-22,26.925,27.065,26.83,27.045,130612,0
2007-02-23,26.975,27.165,26.705,26.985,132704,0
2007-02-26,27.075,27.265,26.89,27.04,203844,0
2007-02-27,26.74,26.74,25.815,25.82,244108,0
2007-02-28,25.82,26.255,25.25,26.005,436792,0
2007-03-01,25.77,26.52,25.305,26.145,316408,0
2007-03-02,26.065,26.305,25.605,25.605,249502,0
2007-03-05,25.515,26.235,25.13,25.45,263144,0
2007-03-06,25.555,25.965,25.34,25.78,123598,0
2007-03-07,25.685,26.035,25.47,25.5,186898,0
2007-03-08,25.675,25.85,25.56,25.655,123416,0
2007-03-09,25.845,26.045,25.585,25.88,77726,0
2007-03-12,25.73,25.89,25.61,25.805,122226,0
2007-03-13,25.715,25.715,25.16,25.385,247796,0
2007-03-14,25.32,25.67,25.245,25.445,305092,0
2007-03-15,25.485,25.8,25.485,25.75,119508,0
2007-03-16,25.745,25.95,25.38,25.54,318988,0
2007-03-19,25.655,25.87,25.56,25.73,88618,0
2007-03-20,25.615,25.675,25.275,25.455,168332,0
2007-03-21,25.54,26.06,25.265,26.06,137820,0
2007-03-22,26.06,26.06,25.625,25.8,204506,0
2007-03-23,25.735,26.06,25.735,25.975,124826,0
2007-03-26,25.94,25.96,25.28,25.595,179668,0
2007-03-27,25.47,25.555,25.13,25.225,231556,0
2007-03-28,25.045,25.19,24.795,25.07,347256,0
2007-03-29,25.24,25.37,25,25.35,154928,0
2007-03-30,25.42,25.42,24.975,25.31,177064,0
2007-04-02,25.31,25.545,25.05,25.36,187020,0
2007-04-03,25.435,25.725,25.365,25.635,197052,0
2007-04-04,25.585,25.645,25.48,25.595,115218,0
2007-04-05,25.67,25.945,25.575,25.69,109360,0
2007-04-09,25.825,25.87,25.255,25.325,127914,0
2007-04-10,25.31,25.5,25.25,25.345,85288,0
2007-04-11,25.4,25.61,25.27,25.39,136218,0
2007-04-12,25.29,25.69,25.29,25.69,129804,0
2007-04-13,25.65,25.705,25.46,25.635,287282,0
2007-04-16,25.73,26.06,25.73,26.055,50556,0
2007-04-17,26.025,26.045,25.79,26.02,254968,0
2007-04-18,25.925,25.975,25.76,25.83,135276,0
2007-04-19,25.72,25.75,25.33,25.465,218666,0
2007-04-20,25.86,25.86,25.45,25.495,126220,0
2007-04-23,25.445,25.455,25.09,25.175,170384,0
2007-04-24,25.275,25.37,24.855,25.125,164948,0
2007-04-25,25.03,25.03,23.805,24,755424,0
2007-04-26,24.195,24.195,23.35,23.77,439876,0
2007-04-27,23.635,23.89,23.535,23.685,230256,0
2007-04-30,23.645,23.785,23.475,23.74,241148,0
2007-05-01,23.7,23.79,23.59,23.65,297846,0
2007-05-02,23.645,24,23.645,23.915,270574,0
2007-05-03,23.915,23.945,23.585,23.795,273556,0
2007-05-04,23.875,23.875,23.475,23.62,253638,0
2007-05-07,23.745,24.865,23.685,24.775,530018,0
2007-05-08,24.7,25,23.995,24.975,642392,0
2007-05-09,24.315,25.18,24.175,24.69,841042,0
2007-05-10,24.59,24.795,24.25,24.505,441050,0
2007-05-11,24.66,24.905,24.24,24.76,193896,0
2007-05-14,24.73,24.865,24.51,24.575,377428,0
2007-05-15,24.525,24.87,24.39,24.45,355358,0
2007-05-16,24.575,24.735,24.275,24.595,221156,0
2007-05-17,24.485,24.68,24.255,24.5,393894,0
2007-05-18,24.525,24.725,24.27,24.59,318130,0
2007-05-21,24.52,24.98,24.5,24.655,231414,0
2007-05-22,24.58,25.37,24.56,25.045,439558,0
2007-05-23,25.035,25.375,24.905,25.16,375598,0
2007-05-24,25.125,25.42,25.04,25.185,377008,0
2007-05-25,25.24,25.72,25.24,25.425,147350,0
2007-05-29,25.475,25.625,25.365,25.575,208446,0
2007-05-30,25.4,25.495,25.14,25.41,386918,0
2007-05-31,25.475,26.05,25.475,26.035,266500,0
2007-06-01,26.07,26.37,25.995,26.26,405408,0
2007-06-04,26.25,26.605,26.085,26.415,327630,0
2007-06-05,26.24,26.6,26.165,26.55,272474,0
2007-06-06,26.495,26.865,26.195,26.48,418780,0
2007-06-07,26.455,26.5,26.195,26.285,363196,0
2007-06-08,26.21,26.56,26.12,26.525,182686,0
2007-06-11,26.525,26.73,26.27,26.69,240242,0
2007-06-12,26.55,26.805,26.33,26.675,290782,0
2007-06-13,26.78,27.1,26.595,26.99,170894,0
2007-06-14,27.06,27.06,26.5,26.715,415566,0
2007-06-15,27.08,27.43,26.85,27.195,504652,0
2007-06-18,27.215,27.355,26.92,27.28,228444,0
2007-06-19,27.15,27.29,26.825,26.855,302160,0
2007-06-20,26.87,26.95,26.665,26.73,251392,0
2007-06-21,26.655,26.935,26.555,26.895,223304,0
2007-06-22,26.89,27.25,26.775,27.185,726976,0
2007-06-25,26.68,27.275,26.68,27.22,1000032,0
2007-06-26,27.28,27.69,27.035,27.47,363522,0
2007-06-27,27.38,27.81,27.29,27.79,345464,0
2007-06-28,27.79,28.44,27.79,28.33,373092,0
2007-06-29,28.45,28.54,27.78,27.78,303052,0
2007-07-02,27.855,28.555,27.83,28.34,364414,0
2007-07-03,28.395,28.555,28.34,28.44,98354,0
2007-07-05,28.45,28.715,28.305,28.635,234842,0
2007-07-06,28.605,28.75,28.51,28.645,77956,0
2007-07-09,28.645,28.705,28.185,28.53,180794,0
2007-07-10,28.38,28.64,27.97,27.995,225234,0
2007-07-11,27.925,28.155,27.865,28.02,104966,0
2007-07-12,28.175,28.395,27.99,28.395,179062,0
2007-07-13,28.385,28.79,28.21,28.69,125826,0
2007-07-16,28.66,29.02,28.525,28.62,187698,0
2007-07-17,28.63,28.74,28.34,28.365,164684,0
2007-07-18,28.255,28.41,27.67,28.175,187310,0
2007-07-19,28.185,28.265,27.985,28.05,140892,0
2007-07-20,27.99,28.04,27.235,27.605,233112,0
2007-07-23,27.66,27.805,27.42,27.425,225578,0
2007-07-24,27.36,27.54,26.96,27.01,352412,0
2007-07-25,27.06,27.27,26.66,26.935,164524,0
2007-07-26,26.745,26.905,25.975,26.35,211534,0
2007-07-27,26.31,26.5,25.73,26.205,249142,0
2007-07-30,26.23,26.32,25.72,26.17,178774,0
2007-07-31,26.23,26.485,25.73,25.745,179214,0
2007-08-01,25.705,26.34,25.515,26.245,315308,0
2007-08-02,26.35,27.365,26.255,27.06,352842,0
2007-08-03,26.275,26.81,25.49,25.92,662256,0
2007-08-06,26.11,27.445,26.11,27.245,484698,0
2007-08-07,27.22,27.75,27.165,27.745,437708,0
2007-08-08,27.87,29.955,27.66,29.485,674718,0
2007-08-09,29.145,30.305,28.86,30.1,945648,0
2007-08-10,29.715,29.935,26.915,29.21,719692,0
2007-08-13,29.46,29.46,27.82,28.615,299460,0
2007-08-14,28.61,28.945,28.15,28.17,371422,0
2007-08-15,28.08,28.755,28.01,28.085,213660,0
2007-08-16,27.95,29.235,27.885,28.595,467008,0
2007-08-17,29.495,29.745,28.61,29.165,262246,0
2007-08-20,29.25,29.65,28.8,29.245,115548,0
2007-08-21,29.335,29.74,28.84,28.935,177582,0
2007-08-22,28.975,29.085,28.7,28.865,174950,0
2007-08-23,28.875,29,27.95,28.33,286360,0
2007-08-24,28.275,28.81,28.055,28.635,283282,0
2007-08-27,28.52,28.65,28.215,28.4,324312,0
2007-08-28,28.24,28.455,27.805,27.805,278516,0
2007-08-29,27.96,28.575,27.685,28.515,204690,0
2007-08-30,28.315,28.705,28.07,28.58,142598,0
2007-08-31,28.755,28.95,28.505,28.765,156868,0
2007-09-04,28.73,28.935,28.49,28.7,210822,0
2007-09-05,28.575,28.675,28.07,28.475,333612,0
2007-09-06,28.6,28.75,28.005,28.53,158908,0
2007-09-07,28.315,28.315,27.945,28.125,129746,0
2007-09-10,28.265,28.28,27.495,27.705,131300,0
2007-09-11,27.75,28.535,27.75,28.48,107294,0
2007-09-12,28.435,28.605,27.845,28.1,187888,0
2007-09-13,28.265,28.265,27.765,27.87,155674,0
2007-09-14,27.695,27.845,27.385,27.82,203992,0
2007-09-17,27.795,28.225,27.73,28.07,458470,0
2007-09-18,28.205,29.27,28.115,28.865,235632,0
2007-09-19,29.135,29.9,28.985,29.515,133198,0
2007-09-20,29.48,29.585,29.045,29.33,143668,0
2007-09-21,29.565,29.91,29.12,29.345,352744,0
2007-09-24,29.29,29.485,28.905,29.1,76952,0
2007-09-25,28.89,29.605,28.775,29.28,123246,0
2007-09-26,29.385,29.965,29.37,29.51,130858,0
2007-09-27,29.585,29.59,28.915,29.34,210708,0
2007-09-28,29.255,29.815,28.825,29.235,190856,0
2007-10-01,29.245,30.83,29.165,30.16,270306,0
2007-10-02,30.285,31.1,30.085,30.85,264176,0
2007-10-03,30.78,31.335,30.6,30.755,289690,0
2007-10-04,30.88,31.055,30.655,30.77,143624,0
2007-10-05,31.055,31.14,30.84,30.87,160356,0
2007-10-08,30.8,31.1,30.57,31.035,122778,0
2007-10-09,31.14,31.375,30.745,31.295,126164,0
2007-10-10,31.295,31.295,30.58,30.86,155058,0
2007-10-11,31,31.33,30.425,30.555,206622,0
2007-10-12,30.5,31.02,30.395,30.445,167452,0
2007-10-15,30.395,30.76,29.75,30.02,168586,0
2007-10-16,29.905,30.41,29.905,30.085,121454,0
2007-10-17,30.455,30.555,29.765,30.125,131812,0
2007-10-18,30.015,30.33,29.91,30.2,122588,0
2007-10-19,30.2,30.48,30.005,30.135,232348,0
2007-10-22,29.875,30.475,29.425,30.315,142950,0
2007-10-23,30.615,31.23,30.1,30.72,112114,0
2007-10-24,30.55,30.975,30.385,30.895,178052,0
2007-10-25,31.06,31.06,29.825,30.3,321740,0
2007-10-26,30.49,31.03,30.095,31.005,308026,0
2007-10-29,31.055,31.485,30.595,31.16,119268,0
2007-10-30,30.935,31.83,30.935,31.585,258750,0
2007-10-31,31.775,32.225,31.11,32.105,289006,0
2007-11-01,31.41,32.23,30.83,31,555472,0
2007-11-02,31.5,31.995,30.275,31.875,312674,0
2007-11-05,31.51,32.615,31.51,31.88,339468,0
2007-11-06,31.915,32.825,31.725,32.75,399392,0
2007-11-07,32.415,32.725,31.895,32.065,224096,0
2007-11-08,32.315,32.785,31.14,32.035,243656,0
2007-11-09,31.665,32.49,31.01,31.885,271148,0
2007-11-12,31.915,32.255,31.71,32.03,299580,0
2007-11-13,32.44,32.625,31.96,32.17,446044,0
2007-11-14,32.335,32.43,31.975,32.05,346768,0
2007-11-15,31.865,32.03,31.06,31.4,282966,0
2007-11-16,31.46,31.9,31.16,31.815,282602,0
2007-11-19,31.52,31.56,31.11,31.405,146850,0
2007-11-20,31.33,31.93,30.905,31.575,148898,0
2007-11-21,31.525,32.18,31.46,31.565,125828,0
2007-11-23,31.88,32.415,31.575,32.18,28874,0
2007-11-26,32.245,32.245,31.255,31.285,166188,0
2007-11-27,31.34,31.69,30.9,31.435,157570,0
2007-11-28,31.825,32.285,31.52,32.06,239450,0
2007-11-29,31.92,32.395,31.795,31.915,128588,0
2007-11-30,32.4,32.73,32.035,32.505,211186,0
2007-12-03,32.635,33.28,32.33,32.66,230138,0
2007-12-04,32.295,32.86,31.42,31.515,240212,0
2007-12-05,32,32,31.545,31.965,202426,0
2007-12-06,31.965,33.31,31.9,33.25,187350,0
2007-12-07,33.41,33.465,32.68,33.175,121840,0
2007-12-10,33.185,33.37,32.505,32.67,92708,0
2007-12-11,32.83,33.295,32.025,32.025,141910,0
2007-12-12,32.83,33.3,32.16,32.59,147602,0
2007-12-13,32.375,32.425,31.82,32.29,182422,0
2007-12-14,31.935,32.205,31.45,31.485,345022,0
2007-12-17,31.295,31.67,30.925,30.97,162180,0
2007-12-18,31.29,32.13,31.245,31.5,253254,0
2007-12-19,31.38,32.21,31.38,31.96,145012,0
2007-12-20,32,32.31,31.58,32.105,246716,0
2007-12-21,32.66,33.49,32.48,33.49,394038,0
2007-12-24,33.42,33.865,32.81,33.8,88264,0
2007-12-26,33.56,34.73,33.41,34.505,168448,0
2007-12-27,34.52,34.52,32.935,32.935,124040,0
2007-12-28,33.105,33.85,33.01,33.04,139352,0
2007-12-31,32.91,33.085,31.76,32.095,195894,0
2008-01-02,31.98,32.57,31.32,31.45,268876,0
2008-01-03,31.58,31.86,31.02,31.08,315282,0
2008-01-04,30.875,31.285,30.53,30.59,186304,0
2008-01-07,30.76,32.03,30.545,31.745,416936,0
2008-01-08,31.755,32.535,31.445,31.785,379374,0
2008-01-09,31.65,32.075,31.01,31.725,221162,0
2008-01-10,31.42,32.47,31.395,31.975,192318,0
2008-01-11,31.685,32.03,31.225,31.3,144062,0
2008-01-14,31.65,31.73,30.995,31.29,246120,0
2008-01-15,30.795,31.585,30.785,31.325,236836,0
2008-01-16,31.305,32.575,31.285,32.15,162722,0
2008-01-17,32.135,32.645,31.705,32.24,215782,0
2008-01-18,32.23,32.9,30.945,31.215,358206,0
2008-01-22,30.46,31.885,30.46,30.945,392204,0
2008-01-23,30.585,31.785,30.585,31.3,500930,0
2008-01-24,31.415,31.49,30.635,30.81,352152,0
2008-01-25,30.53,31.585,30.15,30.645,299748,0
2008-01-28,30.485,31.31,30.165,31.14,208540,0
2008-01-29,31.36,31.39,30.74,31.005,134394,0
2008-01-30,30.84,32.55,30.84,31.81,330532,0
2008-01-31,31.345,32.3,31.2,31.86,258716,0
2008-02-01,32.05,32.66,31.84,32.115,213544,0
2008-02-04,31.965,32.11,31.535,31.8,144200,0
2008-02-05,31.8,31.8,30.495,30.58,457000,0
2008-02-06,28.25,28.705,27.025,27.35,2295398,0
2008-02-07,27.155,27.155,26.35,27,1077462,0
2008-02-08,26.99,27.57,26.645,27.495,520824,0
2008-02-11,27.55,28.03,27.065,27.96,490732,0
2008-02-12,28.16,28.645,28,28.24,416128,0
2008-02-13,28.405,28.76,27.745,28.555,528580,0
2008-02-14,28.67,28.85,28.215,28.32,303708,0
2008-02-15,28.165,28.165,27.815,27.96,545860,0
2008-02-19,28.345,28.605,27.49,27.56,608596,0
2008-02-20,27.475,28.595,27.305,28.5,439494,0
2008-02-21,28.745,29.005,28.13,28.345,367764,0
2008-02-22,28.33,28.73,27.825,27.925,361774,0
2008-02-25,27.95,28.425,27.795,28.115,326504,0
2008-02-26,27.875,28.66,27.875,28.44,419792,0
2008-02-27,28.105,28.775,28.105,28.655,327188,0
2008-02-28,28.5,28.5,27.795,28,436680,0
2008-02-29,27.95,28.35,27.64,27.785,368244,0
2008-03-03,27.75,28.265,27.485,27.935,538416,0
2008-03-04,27.615,28.125,27.56,27.865,464882,0
2008-03-05,28.055,28.335,27.82,28.335,332670,0
2008-03-06,28.235,28.245,27.46,27.46,266460,0
2008-03-07,27.12,28.14,26.97,27.23,274542,0
2008-03-10,27.385,28.01,26.33,26.43,351090,0
2008-03-11,27.19,27.76,26.795,27.47,604622,0
2008-03-12,27.535,27.995,26.855,26.95,540570,0
2008-03-13,26.62,26.99,26.2,26.605,773186,0
2008-03-14,26.78,26.865,25.94,26.23,572072,0
2008-03-17,25.85,26.5,25.655,25.885,347788,0
2008-03-18,26.445,27.56,26.43,27.56,543494,0
2008-03-19,27.56,27.855,26.87,26.87,225490,0
2008-03-20,27.145,27.275,26.19,27.17,740874,0
2008-03-24,27.225,27.495,27.025,27.265,389772,0
2008-03-25,27.225,27.29,26.945,27.11,249282,0
2008-03-26,26.925,27.19,26.825,27.155,245780,0
2008-03-27,27.265,27.615,26.94,27.005,352628,0
2008-03-28,27.1,27.31,26.855,26.875,187162,0
2008-03-31,26.97,27.83,26.405,27.47,206984,0
2008-04-01,27.385,27.505,26.755,27.39,335350,0
2008-04-02,27.435,27.435,26.74,27.085,240790,0
2008-04-03,26.76,27.465,26.76,27.31,153456,0
2008-04-04,27.42,27.42,26.53,27.01,200932,0
2008-04-07,27.22,27.22,26.505,26.59,219548,0
2008-04-08,26.43,26.475,26.09,26.175,302036,0
2008-04-09,26.16,26.435,25.59,25.675,214394,0
2008-04-10,25.72,25.925,25.5,25.8,335414,0
2008-04-11,25.515,25.7,25.17,25.21,301212,0
2008-04-14,25.155,25.25,24.63,24.685,333630,0
2008-04-15,24.7,25.48,24.175,24.35,754490,0
2008-04-16,24.5,24.555,23.97,24.02,916472,0
2008-04-17,23.905,24.275,23.86,23.89,550046,0
2008-04-18,24.285,24.48,23.77,24.15,320502,0
2008-04-21,23.935,24.135,23.74,23.925,674228,0
2008-04-22,23.77,23.835,22.035,22.125,1282428,0
2008-04-23,22.105,22.44,21.455,21.59,1346684,0
2008-04-24,21.52,22.355,21.365,22.255,1052894,0
2008-04-25,22.3,22.605,22.13,22.475,583530,0
2008-04-28,22.425,22.985,21.995,22.785,608164,0
2008-04-29,22.715,22.935,22.525,22.915,258474,0
2008-04-30,22.95,23.57,22.92,23.31,547784,0
2008-05-01,23.25,23.725,23.23,23.7,367922,0
2008-05-02,23.925,24.06,23.6,23.675,353972,0
2008-05-05,23.935,24.015,23.585,23.715,347382,0
2008-05-06,23.48,24.21,23.47,24.1,328858,0
2008-05-07,24.175,24.275,23.75,23.84,298544,0
2008-05-08,23.99,24.055,23.58,23.635,339600,0
2008-05-09,22,23.315,21.105,22.925,2470598,0
2008-05-12,22.765,22.805,22.445,22.705,586778,0
2008-05-13,22.7,23.08,22.695,22.815,725360,0
2008-05-14,22.895,23.115,22.87,22.89,369458,0
2008-05-15,22.91,23.105,22.845,22.905,244922,0
2008-05-16,23.04,23.04,22.335,22.54,273098,0
2008-05-19,22.485,23.12,22.385,22.58,408960,0
2008-05-20,22.475,22.59,22.21,22.38,267652,0
2008-05-21,22.695,22.92,22.36,22.53,327270,0
2008-05-22,22.57,22.78,22.32,22.51,140118,0
2008-05-23,22.365,22.405,21.995,22.025,124510,0
2008-05-27,22.09,22.745,21.995,22.625,212842,0
2008-05-28,22.76,22.945,22.525,22.84,316654,0
2008-05-29,22.76,23.465,22.76,23.32,409100,0
2008-05-30,23.305,23.305,22.94,23.085,330976,0
2008-06-02,22.995,23.365,22.535,22.89,373636,0
2008-06-03,23.005,23.425,22.795,22.99,349442,0
2008-06-04,22.87,23.215,22.86,23.215,343276,0
2008-06-05,23.19,23.565,23.185,23.465,241820,0
2008-06-06,23.3,23.425,22.8,22.8,266296,0
2008-06-09,22.8,22.89,22.51,22.715,279480,0
2008-06-10,22.59,22.625,21.94,22.16,626388,0
2008-06-11,22.065,22.125,21.615,21.625,196470,0
2008-06-12,21.795,22.05,21.68,21.68,194114,0
2008-06-13,21.81,21.895,20.88,21.19,507202,0
2008-06-16,21.195,21.495,21.125,21.25,209440,0
2008-06-17,21.25,21.53,21.045,21.165,154602,0
2008-06-18,21,21.25,20.81,20.93,231396,0
2008-06-19,20.93,21.315,20.905,21.16,344694,0
2008-06-20,21.065,21.075,20.785,20.95,527250,0
2008-06-23,20.95,20.95,20.33,20.35,151022,0
2008-06-24,20.24,20.755,20.12,20.12,488108,0
2008-06-25,20.13,21.005,20.13,20.365,445704,0
2008-06-26,20.15,20.385,19.845,19.87,286312,0
2008-06-27,19.995,20.05,19.58,19.69,408840,0
2008-06-30,19.66,19.885,19.59,19.665,504926,0
2008-07-01,19.535,20.19,19.53,20.04,340262,0
2008-07-02,19.985,20.26,19.635,20.21,409178,0
2008-07-03,20.195,20.3,20.01,20.015,130414,0
2008-07-07,20.095,20.095,19.63,19.78,219008,0
2008-07-08,19.85,20.155,19.56,19.95,352790,0
2008-07-09,19.915,19.915,19.105,19.105,302876,0
2008-07-10,19.03,19.755,19.03,19.75,294656,0
2008-07-11,19.615,19.885,19.355,19.84,223378,0
2008-07-14,19.96,19.96,18.835,18.98,235534,0
2008-07-15,18.835,19.84,18.25,18.26,411928,0
2008-07-16,18.27,18.39,18.005,18.15,478512,0
2008-07-17,18.26,18.69,17.94,18.66,283330,0
2008-07-18,18.645,18.815,18.03,18.16,209358,0
2008-07-21,18.19,18.385,17.99,18.25,198836,0
2008-07-22,18.045,18.855,18,18.855,316698,0
2008-07-23,18.82,19.245,18.125,19.205,274870,0
2008-07-24,19.295,19.295,18.35,18.45,265190,0
2008-07-25,18.475,19.08,18.43,18.44,230090,0
2008-07-28,18.395,18.515,17.875,18.035,472106,0
2008-07-29,18.07,18.955,18.07,18.7,403614,0
2008-07-30,18.84,19.13,18.65,18.98,213664,0
2008-07-31,18.755,19.25,18.755,19.175,213388,0
2008-08-01,19.175,19.485,18.85,19.295,180656,0
2008-08-04,19.325,19.66,19.125,19.53,258870,0
2008-08-05,19.82,19.865,19.31,19.815,271200,0
2008-08-06,14.47,14.54,13.785,14.41,5534544,0
2008-08-07,14.385,15.4,14.36,15.345,1360864,0
2008-08-08,15.295,15.94,14.955,15.85,743956,0
2008-08-11,15.88,16.03,15.605,15.795,752984,0
2008-08-12,15.795,16.065,15.18,15.23,971226,0
2008-08-13,15.245,15.645,15.22,15.425,419192,0
2008-08-14,15.185,16.04,15.105,15.55,649772,0
2008-08-15,15.75,16.17,15.55,15.735,582452,0
2008-08-18,15.88,16.145,15.535,15.745,564824,0
2008-08-19,15.625,15.98,15.475,15.61,1063680,0
2008-08-20,15.64,16.145,15.595,15.85,491918,0
2008-08-21,15.725,16.035,15.115,15.57,250352,0
2008-08-22,15.675,15.97,15.39,15.76,116084,0
2008-08-25,15.765,15.765,15.08,15.145,147582,0
2008-08-26,15.125,15.39,14.975,15.16,167492,0
2008-08-27,15.15,15.53,15.07,15.39,223364,0
2008-08-28,15.465,15.645,15.27,15.535,263748,0
2008-08-29,15.47,15.54,15.165,15.455,237278,0
2008-09-02,15.635,15.905,15.26,15.305,553946,0
2008-09-03,15.3,15.58,14.93,15.54,1152588,0
2008-09-04,15.46,15.845,15.33,15.765,599560,0
2008-09-05,15.71,16.57,15.705,16.11,521466,0
2008-09-08,16.495,17.165,16.495,16.935,350946,0
2008-09-09,16.975,17.455,16.115,16.13,579412,0
2008-09-10,16.205,16.8,15.755,15.81,515114,0
2008-09-11,15.675,15.86,15.5,15.725,438872,0
2008-09-12,15.63,16.425,15.52,15.83,317772,0
2008-09-15,15.51,15.815,15.425,15.505,216762,0
2008-09-16,15.15,15.91,15.15,15.69,558944,0
2008-09-17,15.555,15.555,14.86,15.18,386696,0
2008-09-18,15.42,15.905,15.205,15.325,780498,0
2008-09-19,16.065,17.44,15.8,16.495,1024804,0
2008-09-22,16.365,16.96,16.135,16.31,281892,0
2008-09-23,16.29,16.55,15.8,15.8,208752,0
2008-09-24,15.855,16.55,15.58,15.7,259938,0
2008-09-25,15.635,16.06,15.43,15.645,128260,0
2008-09-26,15.435,16.33,15.435,15.825,206206,0
2008-09-29,15.6,16.49,14.985,15.145,299420,0
2008-09-30,15.245,15.41,14.805,15.08,329194,0
2008-10-01,14.82,15.225,14.745,15.02,216190,0
2008-10-02,14.93,15.465,14.795,15.065,188324,0
2008-10-03,15.145,15.67,14.735,14.735,242882,0
2008-10-06,14.675,15.1,14.325,14.87,287034,0
2008-10-07,15.06,15.21,14.39,14.455,263094,0
2008-10-08,14.095,15.075,14.095,14.555,348708,0
2008-10-09,14.71,15.355,13.045,13.045,383532,0
2008-10-10,12.755,14.07,12.525,13.78,576804,0
2008-10-13,14.36,14.875,14.025,14.52,448384,0
2008-10-14,14.915,14.965,13.79,14.11,190402,0
2008-10-15,13.945,14.64,12.89,12.98,211926,0
2008-10-16,13.03,13.2,11.935,12.88,431882,0
2008-10-17,12.635,13.47,12.075,12.08,414964,0
2008-10-20,12.295,12.68,11.67,12.15,461584,0
2008-10-21,12,12.745,11.975,12.205,374406,0
2008-10-22,11.99,12.35,11.775,11.965,281964,0
2008-10-23,11.99,12.2,11.31,11.755,371162,0
2008-10-24,10.975,11.985,10.975,11.07,342338,0
2008-10-27,11.05,11.555,10.67,11.12,259708,0
2008-10-28,11.245,11.84,10.685,11.325,490876,0
2008-10-29,11.395,11.82,11.255,11.375,245348,0
2008-10-30,11.605,12.005,11.605,11.915,136898,0
2008-10-31,11.825,12.49,11.75,12.325,291762,0
2008-11-03,12.325,13.155,12.175,12.92,302602,0
2008-11-04,13.095,13.48,12.455,12.685,337838,0
2008-11-05,12.655,13.055,11.86,11.91,354684,0
2008-11-06,11.74,11.895,10.99,11.325,341394,0
2008-11-07,11.415,11.85,11.325,11.655,239302,0
2008-11-10,11.89,12.075,11.165,11.305,184532,0
2008-11-11,11.23,11.23,10.555,10.795,358526,0
2008-11-12,10.705,11.255,10.425,10.745,386546,0
2008-11-13,10.77,11.14,10.18,11.01,538918,0
2008-11-14,10.86,11.35,10.71,10.76,307316,0
2008-11-17,10.72,11.125,10.405,10.645,178466,0
2008-11-18,10.645,11.095,10.205,10.45,285856,0
2008-11-19,10.425,10.78,9.915,9.92,198094,0
2008-11-20,9.855,10.36,9.5,9.57,253162,0
2008-11-21,9.925,10.125,8.985,10.05,401050,0
2008-11-24,10.12,11.25,10.01,11.185,264376,0
2008-11-25,11.305,11.585,10.74,11.57,332076,0
2008-11-26,11.43,12.62,11.05,12.6,268150,0
2008-11-28,12.49,12.65,12.265,12.525,62556,0
2008-12-01,12.27,12.49,11.16,11.27,252856,0
2008-12-02,11.46,11.79,11.045,11.495,345226,0
2008-12-03,11.255,11.545,10.865,11.21,279718,0
2008-12-04,11.07,11.465,10.735,10.95,282452,0
2008-12-05,10.805,11.255,10.48,11.235,232684,0
2008-12-08,11.445,11.575,11.2,11.395,267168,0
2008-12-09,11.29,11.725,11.225,11.32,342048,0
2008-12-10,11.415,11.575,11.07,11.355,156810,0
2008-12-11,11.215,11.485,10.74,10.895,216968,0
2008-12-12,10.76,11.1,10.515,11.1,267062,0
2008-12-15,11.185,11.305,10.68,10.775,232188,0
2008-12-16,10.95,11.375,10.615,11.325,291770,0
2008-12-17,11.265,11.545,10.94,11.35,477280,0
2008-12-18,11.195,11.47,11.06,11.275,386052,0
2008-12-19,11.475,11.5,11.03,11.245,896470,0
2008-12-22,11.305,11.305,10.65,11.055,408278,0
2008-12-23,11.095,11.245,10.9,11.105,298134,0
2008-12-24,11.115,11.305,10.92,11.05,206678,0
2008-12-26,11.29,11.32,11.015,11.065,104988,0
2008-12-29,11.075,11.1,10.74,10.825,132476,0
2008-12-30,10.945,11.11,10.665,11,160730,0
2008-12-31,11.06,11.31,11.02,11.15,278754,0
2009-01-02,11.245,11.31,11.07,11.235,183400,0
2009-01-05,11.27,11.435,10.93,11.21,288024,0
2009-01-06,11.26,11.525,10.855,11.14,161994,0
2009-01-07,11.01,11.2,10.865,10.97,125596,0
2009-01-08,10.905,11.06,10.805,11,151862,0
2009-01-09,11.035,11.035,10.61,10.61,135806,0
2009-01-12,10.63,10.71,10.345,10.39,155866,0
2009-01-13,10.415,10.53,10.195,10.43,117698,0
2009-01-14,10.29,10.335,9.875,9.97,180862,0
2009-01-15,9.965,10.315,9.8,10.3,163832,0
2009-01-16,10.375,10.485,10.12,10.46,136364,0
2009-01-20,10.315,10.83,10.035,10.045,199536,0
2009-01-21,10.125,10.37,9.825,10.11,150260,0
2009-01-22,9.915,10.055,9.49,9.515,205036,0
2009-01-23,9.51,9.555,9.07,9.12,240326,0
2009-01-26,9.085,9.085,8.67,8.96,242496,0
2009-01-27,8.96,9.115,8.795,8.915,276304,0
2009-01-28,9.145,9.38,8.99,9.01,476144,0
2009-01-29,8.97,9.11,8.9,8.925,183650,0
2009-01-30,8.97,9.02,8.67,8.75,132930,0
2009-02-02,8.695,8.925,8.675,8.815,260064,0
2009-02-03,8.88,9.005,8.63,8.775,232922,0
2009-02-04,8.75,9.02,8.725,8.83,180770,0
2009-02-05,8.745,8.745,8.26,8.295,618636,0
2009-02-06,8.295,8.415,7.95,8.18,730308,0
2009-02-09,8.21,8.44,8.175,8.385,242824,0
2009-02-10,8.365,8.58,8.165,8.315,681838,0
2009-02-11,8.28,8.43,7.94,8.17,296306,0
2009-02-12,7.975,8.19,7.955,8.065,423666,0
2009-02-13,8.065,8.155,8.015,8.095,227168,0
2009-02-17,7.96,8.075,7.875,7.92,437908,0
2009-02-18,8.005,8.08,7.86,7.94,331182,0
2009-02-19,8.005,8.295,8.005,8.24,371504,0
2009-02-20,8.11,8.13,7.94,7.995,405144,0
2009-02-23,8.025,8.13,7.895,7.94,271840,0
2009-02-24,8.005,8.155,7.84,8.045,222214,0
2009-02-25,8.02,8.175,7.555,7.745,358224,0
2009-02-26,7.775,7.8,7.515,7.615,158898,0
2009-02-27,7.645,7.745,7.395,7.46,298310,0
2009-03-02,7.375,7.375,7.165,7.22,356916,0
2009-03-03,7.33,7.33,6.895,7.025,235380,0
2009-03-04,7.105,7.305,6.88,7.12,215732,0
2009-03-05,7.005,7.17,6.98,7.02,448900,0
2009-03-06,7.065,7.135,6.95,7.12,147332,0
2009-03-09,7.065,7.065,6.725,6.755,220280,0
2009-03-10,6.865,7.26,6.865,7.225,176404,0
2009-03-11,7.285,7.365,7.03,7.1,97164,0
2009-03-12,7.195,7.58,6.94,7.52,150952,0
2009-03-13,7.53,7.625,7.285,7.585,149878,0
2009-03-16,7.62,7.72,7.395,7.405,142612,0
2009-03-17,7.075,7.685,7.075,7.68,149526,0
2009-03-18,8.02,8.035,7.615,7.92,88928,0
2009-03-19,7.98,7.98,7.65,7.68,119070,0
2009-03-20,7.75,7.885,7.515,7.58,193680,0
2009-03-23,7.555,8.25,7.52,8.25,160916,0
2009-03-24,8.17,8.385,7.96,7.96,82464,0
2009-03-25,7.99,8.52,7.855,8.3,119274,0
2009-03-26,8.38,8.85,8.25,8.75,113058,0
2009-03-27,8.6,8.955,8.365,8.375,131072,0
2009-03-30,8.225,8.39,8.07,8.375,113784,0
2009-03-31,8.46,8.55,8.1,8.29,107468,0
2009-04-01,8.195,8.81,8.02,8.52,192200,0
2009-04-02,8.65,8.91,8.45,8.77,270516,0
2009-04-03,8.77,9.08,8.7,8.965,62530,0
2009-04-06,8.845,8.94,8.585,8.875,89302,0
2009-04-07,8.8,8.895,8.43,8.455,85390,0
2009-04-08,8.325,8.51,8.32,8.48,60958,0
2009-04-09,8.645,9.4,8.475,9.185,156518,0
2009-04-13,9.075,9.23,8.765,9.08,151896,0
2009-04-14,8.995,9.32,8.945,9.005,128944,0
2009-04-15,8.98,9.255,8.87,9.145,97510,0
2009-04-16,9.2,9.265,8.97,9.145,96166,0
2009-04-17,9.175,9.34,8.98,9.26,145046,0
2009-04-20,9.07,9.16,8.695,8.695,120738,0
2009-04-21,8.695,8.805,8.335,8.53,181500,0
2009-04-22,8.485,8.675,8.455,8.505,308750,0
2009-04-23,8.535,8.615,7.975,8.24,176214,0
2009-04-24,8.31,8.43,8.085,8.15,446174,0
2009-04-27,8.045,8.3,8.045,8.175,375448,0
2009-04-28,8.135,8.255,8.085,8.17,222556,0
2009-04-29,8.225,8.945,8.155,8.89,259066,0
2009-04-30,8.925,9.53,8.86,9.32,340430,0
2009-05-01,9.315,9.5,9.165,9.39,321094,0
2009-05-04,9.485,9.665,9.19,9.265,321844,0
2009-05-05,9.265,9.455,8.625,8.695,317254,0
2009-05-06,8.795,9.785,8.795,9.595,601450,0
2009-05-07,9.675,10.405,9.555,10.28,382912,0
2009-05-08,10.375,11.205,9.925,10.95,651878,0
2009-05-11,10.79,11.02,10.535,10.785,315512,0
2009-05-12,10.965,11.095,10.745,10.825,513182,0
2009-05-13,10.73,10.945,10.73,10.775,182284,0
2009-05-14,10.825,11.01,10.715,10.785,453846,0
2009-05-15,10.815,11.135,10.575,11.08,223528,0
2009-05-18,11.16,11.61,10.995,11.485,149208,0
2009-05-19,11.44,11.44,11.18,11.43,130666,0
2009-05-20,11.465,11.705,11.28,11.58,309792,0
2009-05-21,11.495,11.525,11.13,11.5,240240,0
2009-05-22,11.525,11.665,11.255,11.265,220890,0
2009-05-26,11.2,12.19,11.2,12.11,250456,0
2009-05-27,12.01,12.01,11.415,11.515,359216,0
2009-05-28,11.625,11.72,11.145,11.52,267412,0
2009-05-29,11.585,11.725,11.34,11.6,265002,0
2009-06-01,11.74,12.185,11.735,12.08,332282,0
2009-06-02,12.07,12.79,11.96,12.705,334980,0
2009-06-03,12.58,12.765,12.405,12.765,192444,0
2009-06-04,12.76,12.84,12.455,12.57,275076,0
2009-06-05,12.7,12.97,12.5,12.81,145872,0
2009-06-08,12.725,12.895,12.485,12.68,82112,0
2009-06-09,12.615,12.785,12.55,12.575,147752,0
2009-06-10,12.595,12.655,12.29,12.585,283698,0
2009-06-11,12.575,13.075,12.52,12.755,283172,0
2009-06-12,12.64,12.8,12.39,12.76,193458,0
2009-06-15,12.605,12.855,12.375,12.495,353630,0
2009-06-16,12.68,12.86,12.46,12.52,217428,0
2009-06-17,12.39,13.21,12.39,12.825,238522,0
2009-06-18,12.785,13.02,12.735,12.935,158528,0
2009-06-19,13.09,13.24,12.695,12.875,290514,0
2009-06-22,12.84,12.975,12.635,12.78,273200,0
2009-06-23,12.815,13.09,12.685,12.81,94602,0
2009-06-24,12.94,12.96,12.735,12.865,236246,0
2009-06-25,12.82,13.17,12.73,13.03,135748,0
2009-06-26,12.93,13,12.78,12.98,592636,0
2009-06-29,13,13.21,12.76,12.97,103440,0
2009-06-30,12.94,13.145,12.74,12.85,125408,0
2009-07-01,12.915,13.035,12.75,12.775,148148,0
2009-07-02,12.755,12.755,12.435,12.525,151162,0
2009-07-06,12.61,12.705,12.36,12.445,167516,0
2009-07-07,12.425,12.68,12.075,12.08,128904,0
2009-07-08,12.14,12.19,11.715,11.925,160710,0
2009-07-09,12.02,12.035,11.655,11.665,114466,0
2009-07-10,11.555,11.56,11.225,11.4,173546,0
2009-07-13,11.375,11.775,11.15,11.595,167768,0
2009-07-14,11.735,11.765,11.475,11.68,107898,0
2009-07-15,11.745,12.42,11.74,12.395,144476,0
2009-07-16,12.31,12.725,12.31,12.515,134958,0
2009-07-17,12.55,12.95,12.34,12.455,152322,0
2009-07-20,12.445,12.525,12.3,12.39,155298,0
2009-07-21,12.475,12.58,12.17,12.31,143162,0
2009-07-22,12.245,12.31,11.84,11.895,165614,0
2009-07-23,11.87,12.12,11.87,11.96,178768,0
2009-07-24,11.86,12.1,11.68,11.93,80986,0
2009-07-27,11.75,12.13,11.69,12.115,96762,0
2009-07-28,12.015,12.175,11.85,11.995,148320,0
2009-07-29,11.885,12.15,11.815,11.835,106334,0
2009-07-30,11.985,12.82,11.795,12.75,186260,0
2009-07-31,12.645,12.99,12.135,12.79,128874,0
2009-08-03,12.91,13.405,12.735,13.265,186486,0
2009-08-04,13.155,13.435,12.98,13.155,123646,0
2009-08-05,13.2,13.47,12.685,12.92,240182,0
2009-08-06,13,13,12.76,12.885,298776,0
2009-08-07,13.085,13.92,12.855,13.67,342584,0
2009-08-10,13.535,13.94,13.175,13.68,210782,0
2009-08-11,13.585,13.83,13.31,13.39,291412,0
2009-08-12,13.44,13.85,13.33,13.655,187068,0
2009-08-13,13.75,13.755,13.44,13.645,94554,0
2009-08-14,13.695,13.695,13.295,13.445,130330,0
2009-08-17,13.23,13.555,13.09,13.33,106672,0
2009-08-18,13.345,13.515,13.17,13.36,69084,0
2009-08-19,13.27,13.85,13.27,13.765,55866,0
2009-08-20,13.74,13.885,13.325,13.475,149812,0
2009-08-21,13.685,13.77,13.45,13.55,146270,0
2009-08-24,13.555,13.685,13.355,13.46,68532,0
2009-08-25,13.55,13.72,13.41,13.525,148002,0
2009-08-26,13.475,13.6,13.375,13.49,58342,0
2009-08-27,13.41,13.525,13.18,13.36,60878,0
2009-08-28,13.42,13.455,13.12,13.265,128406,0
2009-08-31,13.155,13.295,12.895,13.215,134450,0
2009-09-01,13.3,14.4,13.075,13.405,203006,0
2009-09-02,13.34,13.585,13.275,13.425,342050,0
2009-09-03,13.325,13.58,13.05,13.515,69106,0
2009-09-04,13.46,13.62,13.1,13.52,108060,0
2009-09-08,13.43,13.69,13.32,13.49,109206,0
2009-09-09,13.635,13.79,13.52,13.61,85636,0
2009-09-10,13.56,13.83,13.42,13.75,141008,0
2009-09-11,13.705,13.835,13.43,13.52,89066,0
2009-09-14,13.555,13.68,13.465,13.595,110074,0
2009-09-15,13.535,13.775,13.43,13.585,135808,0
2009-09-16,13.575,13.575,13.3,13.51,98546,0
2009-09-17,13.47,13.49,13.285,13.36,74594,0
2009-09-18,13.42,13.55,13.3,13.41,174072,0
2009-09-21,13.33,13.515,13.31,13.4,88896,0
2009-09-22,13.435,13.525,13.24,13.25,94694,0
2009-09-23,13.12,13.455,13.04,13.245,95990,0
2009-09-24,13.265,13.34,13.005,13.055,64408,0
2009-09-25,12.815,13.105,12.69,12.835,80888,0
2009-09-28,12.925,12.925,12.605,12.645,209110,0
2009-09-29,12.69,12.69,12.525,12.565,125086,0
2009-09-30,12.61,12.67,12.395,12.57,279522,0
2009-10-01,12.445,13.14,12.37,13.005,157024,0
2009-10-02,12.935,13.045,12.755,12.815,60812,0
2009-10-05,12.96,12.96,12.595,12.73,113976,0
2009-10-06,12.77,13.09,12.77,13.08,96860,0
2009-10-07,12.94,13.05,12.845,12.88,57062,0
2009-10-08,12.975,13.2,12.94,13.085,124294,0
2009-10-09,13.15,13.18,12.975,13.165,59958,0
2009-10-12,13.095,13.365,13.015,13.085,39942,0
2009-10-13,13.03,13.1,12.83,13.01,72658,0
2009-10-14,13.085,13.295,13.015,13.225,294338,0
2009-10-15,13.18,13.325,12.93,13.04,63128,0
2009-10-16,12.96,13.195,12.96,13.025,139844,0
2009-10-19,13.105,13.155,12.895,13.07,73604,0
2009-10-20,13.125,13.125,12.845,12.995,64678,0
2009-10-21,13.005,13.13,12.625,12.665,82686,0
2009-10-22,12.685,12.995,12.465,12.935,52226,0
2009-10-23,12.865,12.89,12.555,12.635,50416,0
2009-10-26,12.61,12.895,12.465,12.605,56900,0
2009-10-27,12.61,12.75,12.365,12.495,124402,0
2009-10-28,12.365,12.59,12.125,12.245,101542,0
2009-10-29,12.32,12.645,12.19,12.54,129782,0
2009-10-30,12.505,12.55,12.195,12.32,124170,0
2009-11-02,12.355,12.5,12.125,12.355,177368,0
2009-11-03,12.335,12.755,12.335,12.735,102724,0
2009-11-04,12.745,12.92,12.495,12.595,92190,0
2009-11-05,12.66,13.12,12.53,12.99,132656,0
2009-11-06,12.9,12.985,12.675,12.87,93292,0
2009-11-09,13.01,13.275,12.91,13.27,95550,0
2009-11-10,13.165,13.32,13.15,13.23,62028,0
2009-11-11,13.295,13.4,13.06,13.18,36204,0
2009-11-12,13.195,13.305,12.755,12.785,55744,0
2009-11-13,12.865,13.235,12.665,13.005,117032,0
2009-11-16,13.135,13.37,13,13.315,97714,0
2009-11-17,13.23,13.23,13.045,13.09,141772,0
2009-11-18,13.075,13.075,12.825,13.01,106926,0
2009-11-19,12.91,12.93,12.555,12.6,158524,0
2009-11-20,12.505,12.66,12.25,12.39,156302,0
2009-11-23,12.475,12.6,12.295,12.425,170204,0
2009-11-24,12.51,12.575,12.395,12.505,240064,0
2009-11-25,13.225,13.4,12.535,13.245,443638,0
2009-11-27,12.83,13.2,12.83,12.965,86488,0
2009-11-30,12.985,13.135,12.825,13.1,181978,0
2009-12-01,13.15,13.4,13.115,13.255,172886,0
2009-12-02,13.225,13.6,13.125,13.2,135502,0
2009-12-03,13.265,13.32,12.975,13.005,83234,0
2009-12-04,13.25,13.55,13.05,13.295,174076,0
2009-12-07,13.3,13.36,13.095,13.15,100342,0
2009-12-08,13.135,13.275,13.07,13.115,59716,0
2009-12-09,13.16,13.185,12.93,13.175,45706,0
2009-12-10,13.155,13.3,13.065,13.17,76858,0
2009-12-11,13.19,13.34,12.915,13.28,53810,0
2009-12-14,13.31,13.365,12.99,13.295,54612,0
2009-12-15,13.225,13.96,13.19,13.745,120930,0
2009-12-16,13.86,14.085,13.6,13.74,191156,0
2009-12-17,13.62,13.645,13.395,13.49,78416,0
2009-12-18,13.525,13.635,13.29,13.625,268382,0
2009-12-21,13.65,14.04,13.235,13.975,106562,0
2009-12-22,13.955,14.44,13.92,14.315,130616,0
2009-12-23,14.355,14.825,14.335,14.785,248116,0
2009-12-24,14.835,14.92,14.745,14.87,36922,0
2009-12-28,14.87,14.91,14.56,14.865,114100,0
2009-12-29,14.915,15,14.79,15,89492,0
2009-12-30,14.99,15.285,14.88,15.28,103698,0
2009-12-31,15.35,15.48,15.265,15.325,172100,0
2010-01-04,16.12,16.455,15.97,16.115,298976,0
2010-01-05,16.04,16.04,15.71,15.83,258004,0
2010-01-06,15.77,16.07,15.765,15.915,210688,0
2010-01-07,15.985,16.1,15.93,15.99,141350,0
2010-01-08,15.925,16.055,15.905,16.02,74292,0
2010-01-11,16.14,16.14,15.91,15.99,111714,0
2010-01-12,15.93,15.985,15.9,15.97,119910,0
2010-01-13,15.96,16.05,15.91,16,173844,0
2010-01-14,16,16.145,15.965,16.02,184216,0
2010-01-15,16.095,16.11,15.85,15.98,124900,0
2010-01-19,15.975,16.265,15.93,16.26,68150,0
2010-01-20,16.105,16.405,15.875,16.375,180420,0
2010-01-21,16.345,16.435,15.88,15.9,241942,0
2010-01-22,15.935,16.015,15.8,15.845,123090,0
2010-01-25,15.995,16,15.825,15.87,78190,0
2010-01-26,15.78,15.925,15.63,15.84,431528,0
2010-01-27,15.725,16.435,15.725,16.295,91634,0
2010-01-28,16.27,16.33,15.995,16.2,132158,0
2010-01-29,16.2,16.425,16.065,16.145,233318,0
2010-02-01,16.145,16.25,16.045,16.145,123092,0
2010-02-02,16.11,16.5,16.065,16.225,122176,0
2010-02-03,16.19,16.26,15.9,15.99,171162,0
2010-02-04,15.92,16.075,15.91,15.94,162778,0
2010-02-05,15.89,16.56,15.63,16.45,367246,0
2010-02-08,16.49,16.515,15.995,16.02,88428,0
2010-02-09,16.02,16.075,15.91,15.945,255526,0
2010-02-10,15.995,16.05,15.945,15.995,181014,0
2010-02-11,15.905,16.065,15.835,16.05,125508,0
2010-02-12,15.975,16.14,15.925,16.055,290522,0
2010-02-16,16.165,16.29,16,16.28,107366,0
2010-02-17,16.37,16.49,16.23,16.42,51350,0
2010-02-18,16.29,16.375,16.205,16.345,50762,0
2010-02-19,16.355,16.375,16.17,16.21,70674,0
2010-02-22,16.2,16.285,16.05,16.255,118968,0
2010-02-23,16.245,16.25,15.96,16.19,80404,0
2010-02-24,16.195,16.21,15.96,16,196338,0
2010-02-25,15.805,16.04,15.805,16,87742,0
2010-02-26,15.985,16,15.645,15.88,105432,0
2010-03-01,15.915,16.09,15.745,16,147696,0
2010-03-02,15.98,16.22,15.97,16.095,161790,0
2010-03-03,16.165,16.475,16.14,16.15,249664,0
2010-03-04,16.15,16.2,15.905,15.925,182596,0
2010-03-05,15.935,16.09,15.83,16.05,134182,0
2010-03-08,16.01,16.04,15.92,15.955,139416,0
2010-03-09,15.89,16.145,15.89,16.145,199256,0
2010-03-10,16.095,16.17,15.955,16.06,151180,0
2010-03-11,15.95,16.49,15.92,16.405,267842,0
2010-03-12,16.41,16.475,16.19,16.35,144810,0
2010-03-15,16.285,16.465,16.18,16.43,40604,0
2010-03-16,16.43,16.43,16.09,16.335,76632,0
2010-03-17,16.385,16.685,16.385,16.465,61168,0
2010-03-18,16.495,16.58,16.245,16.49,69584,0
2010-03-19,16.575,16.745,16.095,16.13,122078,0
2010-03-22,16.065,16.435,16.045,16.4,85258,0
2010-03-23,16.44,16.725,16.355,16.685,65116,0
2010-03-24,16.56,16.67,16.365,16.405,68952,0
2010-03-25,16.515,16.515,15.995,16.035,65806,0
2010-03-26,16.05,16.1,15.6,15.76,104600,0
2010-03-29,15.78,16,15.78,15.98,102808,0
2010-03-30,15.95,16.025,15.82,15.94,101296,0
2010-03-31,15.845,16.055,15.725,15.75,127196,0
2010-04-01,15.87,16.3,15.825,16.185,122238,0
2010-04-05,16.395,16.49,16.28,16.365,80686,0
2010-04-06,16.245,16.53,16.175,16.53,83756,0
2010-04-07,16.465,16.48,16.215,16.245,90062,0
2010-04-08,16.15,16.33,16.065,16.245,96378,0
2010-04-09,16.21,16.495,16.005,16.385,183708,0
2010-04-12,16.435,16.605,16.275,16.33,46370,0
2010-04-13,16.27,16.27,16.125,16.2,65242,0
2010-04-14,16.295,16.685,16.295,16.685,42492,0
2010-04-15,16.625,16.83,16.61,16.83,20428,0
2010-04-16,16.825,16.915,16.5,16.69,98332,0
2010-04-19,16.61,16.825,16.25,16.675,74638,0
2010-04-20,16.69,17.165,16.675,17.15,74886,0
2010-04-21,16.975,17.45,16.975,17.37,83926,0
2010-04-22,17.195,17.91,16.53,17.91,130654,0
2010-04-23,17.865,17.865,16.74,17.03,264512,0
2010-04-26,16.985,17.57,16.985,17.22,77062,0
2010-04-27,17.15,17.15,16.425,16.58,167532,0
2010-04-28,16.615,16.92,16.615,16.805,49008,0
2010-04-29,16.915,17.275,16.83,17.135,107756,0
2010-04-30,17.185,17.19,16.465,16.465,98266,0
2010-05-03,16.725,16.865,16.51,16.855,78662,0
2010-05-04,16.63,16.955,16.56,16.73,114612,0
2010-05-05,16.6,16.85,16.525,16.755,113306,0
2010-05-06,18.08,21.24,18.08,18.665,1067694,0
2010-05-07,18.62,19.84,18.62,19.045,263948,0
2010-05-10,19.13,19.685,19.125,19.475,282458,0
2010-05-11,19.25,19.87,19.25,19.42,359626,0
2010-05-12,19.475,19.81,19.37,19.8,160390,0
2010-05-13,19.695,19.845,19.5,19.565,86744,0
2010-05-14,19.49,19.55,19.02,19.295,80020,0
2010-05-17,19.42,19.805,18.815,19.135,146418,0
2010-05-18,19.36,19.52,19.15,19.255,131336,0
2010-05-19,19.155,19.715,19.01,19.44,177662,0
2010-05-20,19.15,19.21,18.785,18.925,167542,0
2010-05-21,18.655,19.55,18.5,19.475,208062,0
2010-05-24,19,19.425,18.595,19.27,82060,0
2010-05-25,18.905,19.14,18.75,18.895,126400,0
2010-05-26,18.895,19.135,18.59,18.7,239672,0
2010-05-27,19.025,19.175,18.795,19.155,127872,0
2010-05-28,19.065,19.065,18.53,18.56,121188,0
2010-06-01,18.5,18.87,18.33,18.395,102494,0
2010-06-02,18.56,18.795,18.215,18.7,80692,0
2010-06-03,18.8,19.44,18.62,19.325,86160,0
2010-06-04,18.975,19.13,18.76,18.85,137920,0
2010-06-07,18.9,19.04,18.8,18.845,171974,0
2010-06-08,18.875,19.375,18.775,19.36,262692,0
2010-06-09,19.5,19.5,19.095,19.275,98750,0
2010-06-10,19.425,19.5,19.23,19.5,233916,0
2010-06-11,19.285,19.53,19.115,19.53,158012,0
2010-06-14,19.705,19.92,19.51,19.76,192808,0
2010-06-15,19.91,20.4,19.75,20.365,161144,0
2010-06-16,20.195,20.64,20.16,20.61,129226,0
2010-06-17,20.53,21.565,20.53,21.365,172888,0
2010-06-18,21.53,21.73,21.215,21.46,234304,0
2010-06-21,21.705,21.745,21.465,21.49,156630,0
2010-06-22,21.575,21.67,20.91,20.965,58700,0
2010-06-23,20.885,21.305,20.5,21.025,95534,0
2010-06-24,20.91,21.64,20.91,21.125,75218,0
2010-06-25,21.19,21.775,21.12,21.4,342388,0
2010-06-28,21.39,22.075,21.23,21.59,157758,0
2010-06-29,21.345,21.595,21.08,21.345,151258,0
2010-06-30,21.4,21.65,21.325,21.48,204494,0
2010-07-01,21.405,21.47,20.795,21.46,236486,0
2010-07-02,21.615,21.635,21.26,21.44,99710,0
2010-07-06,21.62,21.8,20.815,20.99,186250,0
2010-07-07,21.105,21.175,20.755,21.13,123738,0
2010-07-08,21.295,21.395,20.96,20.995,104456,0
2010-07-09,20.915,21.1,20.575,21.075,134758,0
2010-07-12,20.965,21.095,20.73,20.925,141108,0
2010-07-13,21.1,21.165,20.73,21.1,194140,0
2010-07-14,21.15,21.2,20.65,20.98,118488,0
2010-07-15,21.055,21.055,20.49,20.915,80038,0
2010-07-16,20.765,20.785,20.265,20.315,131272,0
2010-07-19,20.315,20.4,19.87,20.335,41484,0
2010-07-20,20.145,20.665,20.04,20.64,78252,0
2010-07-21,20.73,20.885,20.54,20.795,174776,0
2010-07-22,21.015,21.44,20.995,21.255,156386,0
2010-07-23,21.13,22.04,21.075,21.875,94220,0
2010-07-26,22.025,22.28,21.725,22.24,117668,0
2010-07-27,22.38,22.38,22.1,22.125,92526,0
2010-07-28,22.155,22.155,20.92,21.075,178682,0
2010-07-29,21.305,22.05,20.795,21.915,199734,0
2010-07-30,21.815,22.13,21.35,21.93,199634,0
2010-08-02,22.21,22.485,21.97,22.19,176820,0
2010-08-03,22.06,22.21,21.785,21.885,156576,0
2010-08-04,21.9,22.23,21.81,22.17,129646,0
2010-08-05,22.12,22.415,21.995,22.33,113954,0
2010-08-06,22.05,22.275,21.55,21.765,53846,0
2010-08-09,21.825,22.33,21.72,22.245,87160,0
2010-08-10,22.025,22.185,21.58,22.08,122426,0
2010-08-11,22,22.345,21.77,21.935,331938,0
2010-08-12,21.625,22.015,21.325,21.36,300188,0
2010-08-13,21.375,21.435,21.045,21.2,158404,0
2010-08-16,21.065,21.345,20.91,21.23,458816,0
2010-08-17,21.43,21.92,21.225,21.845,212380,0
2010-08-18,21.89,22.14,21.695,22.02,131722,0
2010-08-19,21.895,21.995,21.23,21.235,214180,0
2010-08-20,21.15,21.38,20.94,21.19,232468,0
2010-08-23,21.245,21.91,20.705,20.72,74464,0
2010-08-24,20.515,20.585,20.205,20.205,155406,0
2010-08-25,20.045,20.33,20,20.325,252782,0
2010-08-26,20.325,20.55,20.195,20.5,233152,0
2010-08-27,20.625,20.625,20.465,20.5,257080,0
2010-08-30,20.43,20.57,20.2,20.205,121282,0
2010-08-31,20.23,20.56,20.125,20.27,122964,0
2010-09-01,20.52,20.92,20.52,20.92,77874,0
2010-09-02,20.815,21.065,20.745,21.01,44718,0
2010-09-03,21.18,21.595,20.615,21.495,81686,0
2010-09-07,21.49,21.49,21.165,21.24,60354,0
2010-09-08,21.225,21.435,21.225,21.435,31390,0
2010-09-09,21.595,21.615,21.215,21.495,118708,0
2010-09-10,21.595,21.735,21.165,21.385,144948,0
2010-09-13,21.515,21.935,21.515,21.875,107426,0
2010-09-14,21.895,21.9,21.53,21.605,141042,0
2010-09-15,21.52,21.865,21.495,21.79,73402,0
2010-09-16,21.7,21.7,21.065,21.11,93536,0
2010-09-17,21.33,21.445,21,21.235,138414,0
2010-09-20,21.215,21.74,21,21.715,122456,0
2010-09-21,21.75,22.04,21.36,21.775,84350,0
2010-09-22,21.65,21.975,21.28,21.39,54000,0
2010-09-23,21.275,21.41,21.26,21.285,101532,0
2010-09-24,21.54,21.715,21.355,21.535,118194,0
2010-09-27,21.495,21.715,21.41,21.66,149204,0
2010-09-28,21.72,21.785,21.48,21.575,143174,0
2010-09-29,21.425,21.82,21.425,21.63,141472,0
2010-09-30,21.8,22.15,21.57,22.075,145346,0
2010-10-01,22.115,23.33,22.08,23.185,244842,0
2010-10-04,23.175,23.355,22.8,22.855,169502,0
2010-10-05,23.09,23.37,23.005,23.165,214642,0
2010-10-06,23.125,23.13,22.835,22.995,66766,0
2010-10-07,23.16,23.17,22.875,22.915,71866,0
2010-10-08,22.85,22.94,22.48,22.615,160564,0
2010-10-11,22.535,22.94,22.43,22.8,66730,0
2010-10-12,22.685,22.81,22.25,22.55,43076,0
2010-10-13,22.565,23.3,22.565,23.2,78404,0
2010-10-14,23.115,23.495,23.1,23.45,43398,0
2010-10-15,23.575,23.81,23.515,23.525,121930,0
2010-10-18,23.625,23.8,23.365,23.775,81586,0
2010-10-19,23.46,23.59,23.045,23.33,76526,0
2010-10-20,23.345,23.4,23.17,23.24,97262,0
2010-10-21,23.385,23.445,22.605,23.055,104934,0
2010-10-22,23.045,23.42,22.96,23.36,36850,0
2010-10-25,23.48,24.705,23.275,23.855,95288,0
2010-10-26,23.695,24.16,23.695,24.015,54448,0
2010-10-27,23.67,23.84,23.22,23.51,71770,0
2010-10-28,23.71,23.71,23.28,23.45,49370,0
2010-10-29,23.315,23.55,23.24,23.405,39934,0
2010-11-01,23.395,23.635,22.97,23.12,50922,0
2010-11-02,23.37,24.29,23.37,24.075,96416,0
2010-11-03,24.125,24.275,23.72,24.075,43288,0
2010-11-04,24.36,24.5,23.97,24.3,94556,0
2010-11-05,24.375,25.205,23.45,25.185,131446,0
2010-11-08,25.22,25.34,24.76,24.99,122890,0
2010-11-09,24,24.475,23.61,24.19,191138,0
2010-11-10,24.32,24.47,23.03,24.38,153966,0
2010-11-11,24.145,24.2,23.82,24.115,97564,0
2010-11-12,23.885,24.265,23.655,24.045,53648,0
2010-11-15,24.165,24.5,24.01,24.36,56288,0
2010-11-16,24.17,24.36,23.935,24.105,96800,0
2010-11-17,23.89,24.05,23.74,23.965,84814,0
2010-11-18,24.23,24.47,23.94,24.065,94520,0
2010-11-19,24.14,24.2,23.33,24.06,90124,0
2010-11-22,23.95,24.145,23.54,24.085,55960,0
2010-11-23,23.845,23.845,23.38,23.535,112504,0
2010-11-24,23.56,23.89,23.295,23.88,78900,0
2010-11-26,23.735,24.435,23.735,24.07,48764,0
2010-11-29,23.91,24.27,23.63,23.955,81244,0
2010-11-30,23.79,23.925,23.555,23.73,118608,0
2010-12-01,24,24.475,23.615,23.7,197610,0
2010-12-02,23.78,23.99,23.665,23.77,111840,0
2010-12-03,23.74,24.47,23.6,24.285,63702,0
2010-12-06,23.935,24.485,23.935,24.19,106704,0
2010-12-07,24.415,24.93,24.33,24.68,111972,0
2010-12-08,24.795,24.825,24.305,24.63,78626,0
2010-12-09,24.87,24.875,24.35,24.39,90090,0
2010-12-10,24.48,24.48,23.84,24.06,105680,0
2010-12-13,24.02,24.245,23.81,23.86,95130,0
2010-12-14,23.985,24.805,23.81,24.335,128886,0
2010-12-15,24.46,24.595,24.17,24.235,76214,0
2010-12-16,24.205,24.615,24.205,24.45,92146,0
2010-12-17,24.465,24.465,24.21,24.365,113110,0
2010-12-20,24.485,24.785,24.355,24.42,78370,0
2010-12-21,24.56,24.975,24.465,24.575,83718,0
2010-12-22,24.675,24.7,23.935,24.2,157802,0
2010-12-23,24.165,24.47,24.035,24.155,93178,0
2010-12-27,23.905,24.17,23.655,23.97,40884,0
2010-12-28,24.695,24.7,23.675,24.045,98990,0
2010-12-29,24.06,24.2,23.84,24.04,34900,0
2010-12-30,24.075,24.545,24.06,24.185,33994,0
2010-12-31,24.11,24.305,23.745,23.815,36894,0
2011-01-03,24.175,24.22,23.89,23.945,110184,0
2011-01-04,24.08,24.39,23.85,24.15,124320,0
2011-01-05,23.9,24.77,23.9,24.65,102986,0
2011-01-06,24.61,25.165,24.19,24.4,159204,0
2011-01-07,24.465,24.465,23.555,24.045,52694,0
2011-01-10,23.9,23.96,23.36,23.86,104506,0
2011-01-11,23.855,24.22,23.855,24.005,36586,0
2011-01-12,24.2,24.295,23.925,24.12,64414,0
2011-01-13,23.92,23.945,23.53,23.735,107636,0
2011-01-14,23.835,24.475,23.81,24.335,135470,0
2011-01-18,24.175,24.6,23.95,24.4,94680,0
2011-01-19,24.485,24.72,24.295,24.46,303290,0
2011-01-20,24.31,24.715,24.145,24.61,349812,0
2011-01-21,24.515,24.925,24.285,24.44,204318,0
2011-01-24,24.44,24.615,24.08,24.16,154178,0
2011-01-25,24.005,24.435,23.215,24.34,526066,0
2011-01-26,24.31,25.435,24.31,25,150856,0
2011-01-27,24.945,25.3,24.89,25.15,66322,0
2011-01-28,25.175,25.265,24.6,24.705,132522,0
2011-01-31,24.935,25.145,24.56,24.73,139636,0
2011-02-01,24.755,25.095,24.755,24.98,161668,0
2011-02-02,24.865,25.425,24.715,24.905,58308,0
2011-02-03,25.04,25.21,24.87,25.04,27360,0
2011-02-04,24.54,24.745,23.765,24.55,155322,0
2011-02-07,24.495,24.755,24.465,24.665,96028,0
2011-02-08,24.28,24.855,24.28,24.715,128740,0
2011-02-09,24.72,24.72,24.445,24.525,139834,0
2011-02-10,24.39,24.755,24.06,24.645,162492,0
2011-02-11,24.525,25.47,24.525,25.42,135890,0
2011-02-14,25.35,26.16,25.35,25.96,162822,0
2011-02-15,25.95,26.345,25.825,25.965,244654,0
2011-02-16,26.255,26.255,25.91,26.085,210044,0
2011-02-18,26.235,26.345,25.93,26.11,147016,0
2011-02-22,25.75,26.02,25.725,25.725,281510,0
2011-02-23,25.67,25.825,25.34,25.425,234378,0
2011-02-24,25.59,25.59,24.97,25.235,267222,0
2011-02-25,25.025,25.8,25.015,25.74,72590,0
2011-02-28,25.795,25.975,25.395,25.58,92376,0
2011-03-01,25.58,25.81,24.905,24.98,79190,0
2011-03-02,24.495,25.115,24.495,24.815,85506,0
2011-03-03,24.715,25.245,24.62,25.21,202166,0
2011-03-04,25.265,25.365,25.01,25.3,126226,0
2011-03-07,25.3,25.38,24.575,24.775,63788,0
2011-03-08,24.715,25.2,24.465,24.96,213278,0
2011-03-09,24.97,25.04,24.745,24.955,66796,0
2011-03-10,24.67,24.855,24.1,24.28,130696,0
2011-03-11,24.03,24.375,24.03,24.205,148548,0
2011-03-14,23.93,24.235,23.865,24.085,130010,0
2011-03-15,23.765,24.235,23.765,23.965,107342,0
2011-03-16,23.875,23.885,23.545,23.6,113686,0
2011-03-17,23.805,23.945,23.375,23.515,186134,0
2011-03-18,23.625,24.13,23.51,24.11,181454,0
2011-03-21,23.905,24.865,23.905,24.725,67432,0
2011-03-22,24.775,25.195,24.68,25.03,110896,0
2011-03-23,25,25.02,24.865,25,109734,0
2011-03-24,25.065,25.065,24.76,24.815,51532,0
2011-03-25,24.99,25.315,24.38,25.215,192312,0
2011-03-28,24.815,25.29,24.81,25.235,297908,0
2011-03-29,25.075,25.32,25.015,25.305,101344,0
2011-03-30,25.415,25.62,25.13,25.605,164390,0
2011-03-31,25.66,25.775,25.535,25.75,72712,0
2011-04-01,25.745,25.875,25.25,25.355,104712,0
2011-04-04,25.52,25.52,24.835,25.05,174574,0
2011-04-05,25.08,25.145,24.795,25.06,81978,0
2011-04-06,24.91,25.185,24.515,25.18,87512,0
2011-04-07,25.15,25.15,24.84,24.885,96618,0
2011-04-08,25.075,25.235,24.385,24.515,31440,0
2011-04-11,24.52,24.525,24.135,24.315,63184,0
2011-04-12,24.25,24.665,24.125,24.36,96344,0
2011-04-13,24.485,24.485,24.2,24.37,100314,0
2011-04-14,24.25,24.41,24.2,24.265,83566,0
2011-04-15,24.27,24.27,24.05,24.23,97436,0
2011-04-18,23.795,23.895,23.575,23.67,81428,0
2011-04-19,23.66,23.735,22.93,22.975,104312,0
2011-04-20,23.135,23.755,23.135,23.66,221332,0
2011-04-21,24.535,24.535,23.365,23.515,66126,0
2011-04-25,23.6,23.6,23.185,23.25,87072,0
2011-04-26,22.705,23.63,22.705,23.15,130472,0
2011-04-27,23.105,23.255,22.885,23.23,89922,0
2011-04-28,23.2,23.28,23.11,23.26,54116,0
2011-04-29,23.15,23.505,23.055,23.36,65902,0
2011-05-02,23.505,23.725,23.36,23.695,160648,0
2011-05-03,23.605,24.21,23.605,24.14,150814,0
2011-05-04,24.135,24.555,24.015,24.29,122036,0
2011-05-05,23.665,25.445,23.665,25.255,262224,0
2011-05-06,24.14,25.6,24.14,25.255,131926,0
2011-05-09,25.28,25.425,25.195,25.23,149866,0
2011-05-10,25.46,25.87,25.37,25.73,170246,0
2011-05-11,25.5,25.735,25.32,25.36,279674,0
2011-05-12,25.4,25.9,25.36,25.86,174996,0
2011-05-13,25.905,25.905,25.37,25.575,73394,0
2011-05-16,25.405,25.56,25.105,25.11,126934,0
2011-05-17,25.03,25.21,24.765,25.12,102614,0
2011-05-18,25.12,25.495,25.095,25.325,76084,0
2011-05-19,25.35,25.92,25.3,25.64,146442,0
2011-05-20,24.87,25.71,24.87,25.445,126462,0
2011-05-23,25.135,25.635,24.885,25.11,187088,0
2011-05-24,25.225,25.705,25.19,25.285,155794,0
2011-05-25,25.285,25.525,25.11,25.46,126748,0
2011-05-26,25.345,25.635,25.29,25.6,48818,0
2011-05-27,25.655,25.865,25.605,25.835,85506,0
2011-05-31,25.935,26.32,25.76,26.285,173874,0
2011-06-01,26.185,26.35,25.6,25.6,127456,0
2011-06-02,25.725,25.825,24.905,25.67,44374,0
2011-06-03,25.325,25.425,24.27,25.13,100398,0
2011-06-06,25.075,25.265,25.01,25.195,82822,0
2011-06-07,25.225,25.25,24.89,24.895,40652,0
2011-06-08,24.765,24.82,24.28,24.425,73720,0
2011-06-09,24.515,24.6,23.73,24.49,106436,0
2011-06-10,24.305,24.4,23.925,23.955,82108,0
2011-06-13,23.995,24.185,23.735,23.91,51572,0
2011-06-14,24.015,24.565,23.885,24.49,95594,0
2011-06-15,24.255,24.79,23.895,24.39,142174,0
2011-06-16,24.355,25.225,24.305,25.205,145602,0
2011-06-17,25.605,26.335,25.27,25.855,235744,0
2011-06-20,25.72,26.105,25.72,26.09,112506,0
2011-06-21,26.315,26.885,26,26.7,88696,0
2011-06-22,26.53,26.715,26.305,26.59,146386,0
2011-06-23,26.325,26.71,26.05,26.65,90744,0
2011-06-24,26.625,27.255,26.625,27.24,208770,0
2011-06-27,27.145,28.35,27.145,28.27,216936,0
2011-06-28,28.265,28.86,28.01,28.805,119856,0
2011-06-29,28.985,29.7,28.465,28.695,134712,0
2011-06-30,29.33,29.33,28.875,28.94,83310,0
2011-07-01,28.305,28.96,28.28,28.565,111254,0
2011-07-05,28.425,28.875,28.18,28.645,118602,0
2011-07-06,28.655,28.7,28.265,28.58,100848,0
2011-07-07,28.67,28.67,28.495,28.55,80264,0
2011-07-08,28.29,28.55,28.21,28.405,54160,0
2011-07-11,28.16,28.255,27.815,28.04,134074,0
2011-07-12,27.95,28.19,27.725,28.015,91804,0
2011-07-13,28.07,28.535,28.07,28.325,44426,0
2011-07-14,28.54,28.54,27.61,27.665,51402,0
2011-07-15,27.68,28.26,27.68,27.86,82726,0
2011-07-18,27.705,27.915,26.585,26.88,101926,0
2011-07-19,26.99,27.665,26.655,27.625,81592,0
2011-07-20,27.46,27.55,27.005,27.34,53318,0
2011-07-21,27.455,28.065,27.385,27.98,55296,0
2011-07-22,28.055,28.25,27.865,28.205,41908,0
2011-07-25,27.86,28.53,27.86,28.22,92488,0
2011-07-26,28.125,28.125,27.755,27.8,63972,0
2011-07-27,27.69,27.75,26.425,26.47,170736,0
2011-07-28,26.515,27.445,26.45,27.38,90186,0
2011-07-29,27.225,27.295,26.7,26.77,84074,0
2011-08-01,27.125,27.34,26.125,26.32,120568,0
2011-08-02,26.255,26.355,25.19,25.195,157524,0
2011-08-03,27.88,29.935,26.55,28.645,488348,0
2011-08-04,28.5,29.92,28.335,29.67,386542,0
2011-08-05,29.925,30.125,28.66,29.255,641924,0
2011-08-08,28.275,29.5,27.99,27.99,681166,0
2011-08-09,28.25,29.08,27.15,28.945,262070,0
2011-08-10,28.285,28.825,27.015,27.325,316754,0
2011-08-11,27.465,29.155,27.415,28.78,181658,0
2011-08-12,28.73,28.97,27.84,28.055,104806,0
2011-08-15,28.2,28.85,27.86,28.835,70390,0
2011-08-16,28.76,29.1,28.38,28.82,133470,0
2011-08-17,29.05,29.825,29.035,29.72,314072,0
2011-08-18,29.285,29.285,28.125,28.505,211708,0
2011-08-19,28.09,28.955,27.795,28.495,197938,0
2011-08-22,28.695,29.325,28.15,28.26,207706,0
2011-08-23,28.38,30.235,28.105,30.115,264738,0
2011-08-24,29.985,30.46,29.765,30.3,161504,0
2011-08-25,29.99,30.525,29.11,29.16,111960,0
2011-08-26,29.02,30.185,28.64,29.9,121076,0
2011-08-29,30.095,30.33,29.85,30.27,208122,0
2011-08-30,29.31,31.945,29.31,31.59,179344,0
2011-08-31,31.82,31.9,30.935,31.09,181044,0
2011-09-01,31.005,31.805,29.385,30.025,190418,0
2011-09-02,28.835,30.285,28.835,29.78,107066,0
2011-09-06,28.885,29.875,28.885,29.825,97102,0
2011-09-07,30.095,30.55,29.88,30.415,222864,0
2011-09-08,30.305,30.305,29.79,30.07,298888,0
2011-09-09,29.89,29.89,28.54,29.22,166156,0
2011-09-12,28.76,29.39,28.5,29.39,164592,0
2011-09-13,29.38,29.84,28.995,29.665,189294,0
2011-09-14,29.89,30.5,29.33,29.58,458930,0
2011-09-15,29.75,30.175,29.46,30.13,87364,0
2011-09-16,30.305,30.83,29.7,30.83,175342,0
2011-09-19,30.455,31.165,30.15,30.93,81032,0
2011-09-20,31.015,31.435,30.45,30.5,154564,0
2011-09-21,30.56,31.165,29.95,30,109758,0
2011-09-22,29.36,30.32,29.1,29.83,204640,0
2011-09-23,29.83,30.3,29.625,30.27,141704,0
2011-09-26,30.525,31.75,30.125,31.675,298128,0
2011-09-27,31.765,34.1,31.765,33.305,263442,0
2011-09-28,33.23,33.48,31.565,31.575,243188,0
2011-09-29,32.13,32.835,31.5,32.14,216268,0
2011-09-30,31.64,32.64,31.39,32.265,179262,0
2011-10-03,32.015,32.34,29.33,29.365,421978,0
2011-10-04,29.265,30.94,28.72,30.935,293948,0
2011-10-05,30.81,30.84,29.775,30.23,251838,0
2011-10-06,30.26,30.9,30.085,30.675,277878,0
2011-10-07,30.725,30.725,29.8,30.005,161328,0
2011-10-10,30.905,31.95,30.425,31.835,187800,0
2011-10-11,31.985,32.495,31.43,31.435,326430,0
2011-10-12,31.815,31.815,30.9,31.545,261968,0
2011-10-13,31.5,31.79,31.175,31.59,213932,0
2011-10-14,31.855,32.56,31.75,32.505,66224,0
2011-10-17,32.275,32.45,31.79,31.905,195042,0
2011-10-18,32.21,33.33,32.02,33,161278,0
2011-10-19,33.02,33.02,31.84,31.98,160510,0
2011-10-20,32.075,32.125,31.175,31.36,90012,0
2011-10-21,31.92,31.925,30.865,31.195,282364,0
2011-10-24,31.22,31.315,30.97,31.08,384348,0
2011-10-25,31.08,31.395,30.465,30.545,232782,0
2011-10-26,31.01,31.01,29.975,30.745,146436,0
2011-10-27,31.25,31.435,31.015,31.29,526752,0
2011-10-28,31.265,31.505,30.81,30.885,273696,0
2011-10-31,30.885,30.905,30.345,30.625,248368,0
2011-11-01,30.395,30.78,29.75,30.355,318634,0
2011-11-02,30.675,31.43,30.305,30.96,271744,0
2011-11-03,33.975,36.39,33.355,35.085,1160696,0
2011-11-04,34.835,36.175,34.66,36.015,355676,0
2011-11-07,36.07,36.07,34.62,35.5,219076,0
2011-11-08,35.5,36.04,35.085,35.975,267820,0
2011-11-09,35.155,35.835,34.51,34.595,143734,0
2011-11-10,34.675,34.98,33.855,34.43,172608,0
2011-11-11,34.46,35.635,34.065,35.6,209600,0
2011-11-14,35.525,35.685,35,35.16,330196,0
2011-11-15,34.995,35.905,34.74,35.665,194936,0
2011-11-16,35.225,35.91,34.815,35.02,213658,0
2011-11-17,34.98,35.545,34.47,34.55,90902,0
2011-11-18,34.605,34.695,34.065,34.405,79558,0
2011-11-21,34.13,34.23,33.875,34.055,142814,0
2011-11-22,33.985,34.285,33.775,34.005,98242,0
2011-11-23,33.835,34.045,33.81,33.87,205366,0
2011-11-25,33.765,33.765,33.1,33.25,91354,0
2011-11-28,34.03,34.855,34.03,34.785,195518,0
2011-11-29,34.865,35,34.495,34.98,256714,0
2011-11-30,36.16,36.45,35.58,36.19,317246,0
2011-12-01,36.345,36.58,36.1,36.2,199380,0
2011-12-02,36.265,36.495,35.985,36.15,111816,0
2011-12-05,36.515,36.555,36.02,36.535,126430,0
2011-12-06,36.65,37.045,36.54,36.93,162928,0
2011-12-07,36.68,37.08,36.53,36.865,129490,0
2011-12-08,36.55,36.83,35.595,35.625,172898,0
2011-12-09,35.775,36.45,35.45,36.215,151870,0
2011-12-12,35.735,35.96,34.99,35.475,119800,0
2011-12-13,35.07,36.04,35.07,35.27,88710,0
2011-12-14,35.425,35.425,34.455,34.525,167986,0
2011-12-15,35.15,36.425,35.05,36.055,126120,0
2011-12-16,36.15,36.195,35.71,35.995,350310,0
2011-12-19,36.31,36.31,35.45,35.49,126974,0
2011-12-20,36.41,36.415,35.435,35.825,467142,0
2011-12-21,35.895,36.78,35.71,36.775,135212,0
2011-12-22,36.985,37.16,36.67,36.965,99792,0
2011-12-23,37.035,37.47,36.675,37.335,270872,0
2011-12-27,37.125,37.14,36.875,36.995,88748,0
2011-12-28,37,37,36.5,36.56,73280,0
2011-12-29,36.665,36.855,36.48,36.72,49232,0
2011-12-30,36.81,37.68,36.544,37.105,160050,0
2012-01-03,37.69,38.23,36.46,36.785,169244,0
2012-01-04,36.95,37.955,36.55,37.805,185334,0
2012-01-05,37.04,38.365,36.84,37.44,258218,0
2012-01-06,37.59,37.665,36.69,36.9,465208,0
2012-01-09,37.055,37.265,36.21,36.72,282492,0
2012-01-10,37.195,37.355,36.705,37.255,208238,0
2012-01-11,37.02,37.435,36.995,37.245,134596,0
2012-01-12,37.375,37.965,37.28,37.345,134894,0
2012-01-13,36.945,37.595,36.945,37.38,161506,0
2012-01-17,37.705,38.085,37.245,37.58,144048,0
2012-01-18,37.5,38.95,37.175,38.875,353664,0
2012-01-19,38.945,39.6,38.875,39.185,254596,0
2012-01-20,39.06,39.175,38.95,39.025,93168,0
2012-01-23,38.95,39.4,38.95,39.185,255160,0
2012-01-24,39.175,39.835,38.995,39.73,146384,0
2012-01-25,39.675,39.85,39.215,39.61,220154,0
2012-01-26,39.855,39.87,39.45,39.785,147790,0
2012-01-27,39.735,40.35,39.565,39.61,106492,0
2012-01-30,39.515,39.515,38.595,38.98,340484,0
2012-01-31,39.23,39.32,38.01,38.11,284424,0
2012-02-01,38.65,38.795,37.905,38.23,351706,0
2012-02-02,38.425,38.5,36.945,36.96,552136,0
2012-02-03,37.75,38.175,37.475,37.715,241158,0
2012-02-06,37.7,37.98,36.595,36.99,221516,0
2012-02-07,36.835,36.885,36.33,36.525,287160,0
2012-02-08,36.5,37.355,36.035,36.39,117158,0
2012-02-09,36.385,37.045,36.385,36.84,202280,0
2012-02-10,36.62,36.705,36.185,36.42,194902,0
2012-02-13,36.715,37.235,36.68,36.715,106570,0
2012-02-14,36.71,38.44,36.71,38.105,634042,0
2012-02-15,38.29,38.425,37.825,37.935,223692,0
2012-02-16,38,38.48,37.805,38.15,98166,0
2012-02-17,37.89,38.29,37.86,38.15,120884,0
2012-02-21,38.205,38.76,38.015,38.425,188386,0
2012-02-22,38.365,38.365,37.95,38.165,136998,0
2012-02-23,38.335,39.28,38.065,38.955,161522,0
2012-02-24,38.98,39.535,38.47,39.39,228196,0
2012-02-27,39.23,40.8,39.095,40.57,380352,0
2012-02-28,40.62,40.995,40.115,40.655,393646,0
2012-02-29,40.67,40.89,40.32,40.47,377672,0
2012-03-01,40.495,41.485,40.255,41.075,295140,0
2012-03-02,40.81,41.095,39.79,39.89,369150,0
2012-03-05,39.83,41.21,39.83,41.155,252562,0
2012-03-06,40.99,41.25,40.235,40.9,607284,0
2012-03-07,40.725,41.07,40.56,40.985,129830,0
2012-03-08,41.295,41.59,41,41.495,159628,0
2012-03-09,41.49,42.21,41.395,41.6,128294,0
2012-03-12,41.695,42.115,41.03,42.075,198920,0
2012-03-13,42.075,42.5,41.72,42.495,183352,0
2012-03-14,42.345,43.56,42.325,42.805,314950,0
2012-03-15,43.25,43.25,42.36,43.155,170134,0
2012-03-16,43.26,43.38,42.615,43.365,233682,0
2012-03-19,43.485,43.78,42.24,42.72,199334,0
2012-03-20,42.69,42.88,42.275,42.305,128630,0
2012-03-21,43.58,43.58,42.04,42.76,112474,0
2012-03-22,41.895,43.03,41.895,42.81,131688,0
2012-03-23,43.1,43.36,42.64,43.35,121700,0
2012-03-26,43.275,44.7,43.265,44.625,213592,0
2012-03-27,44.575,45.025,44.245,44.78,199994,0
2012-03-28,44.905,44.945,44.25,44.615,204172,0
2012-03-29,43.97,44.55,43.78,44.22,152918,0
2012-03-30,44.555,44.64,43.99,44.31,212372,0
2012-04-02,43.895,44.325,43.6,44,366586,0
2012-04-03,44.01,44.09,43.38,43.455,215938,0
2012-04-04,43.055,43.89,42.55,42.67,261772,0
2012-04-05,42.605,43.29,42.515,42.675,154320,0
2012-04-09,41.78,43.585,41.76,43.41,224304,0
2012-04-10,43.26,43.985,42.625,42.84,217410,0
2012-04-11,43.135,43.135,42.5,42.825,221728,0
2012-04-12,42.7,42.875,42.325,42.63,485286,0
2012-04-13,42.505,43.045,42.41,42.965,307030,0
2012-04-16,42.615,43.67,42.61,43.555,271848,0
2012-04-17,43.975,44.34,43.63,43.83,291380,0
2012-04-18,43.765,44.575,43.71,44.27,162116,0
2012-04-19,44.19,44.705,43.75,44.34,182498,0
2012-04-20,45.01,45.23,44.385,45.065,214498,0
2012-04-23,44.05,44.385,43.475,44.035,156480,0
2012-04-24,44.135,44.52,43.705,44.135,158548,0
2012-04-25,44.42,44.88,43.84,44.23,194644,0
2012-04-26,44.185,44.64,43.955,44.285,84100,0
2012-04-27,44.215,46.16,43.4,45.74,358304,0
2012-04-30,45.5,45.995,45.11,45.58,233892,0
2012-05-01,45.21,46.515,45.195,45.75,290112,0
2012-05-02,45.445,45.96,45.445,45.785,259778,0
2012-05-03,45.7,49.165,45.7,48.295,668406,0
2012-05-04,48.29,48.29,46.9,46.94,337408,0
2012-05-07,45.84,47.105,45.84,46.64,331610,0
2012-05-08,46.255,46.85,45.915,46.47,302796,0
2012-05-09,46,46.63,45.5,46.015,323772,0
2012-05-10,46.25,46.5,45.84,46.475,291690,0
2012-05-11,46.46,47.24,46.3,46.965,316728,0
2012-05-14,46.4,47.02,46.4,46.93,266774,0
2012-05-15,46.875,47.31,46.74,47.07,302342,0
2012-05-16,47,47.82,46.815,47.52,333804,0
2012-05-17,47.1,47.83,46.975,47.325,182332,0
2012-05-18,47.14,47.415,47.095,47.335,341162,0
2012-05-21,47.195,47.985,46.705,47.89,238172,0
2012-05-22,48,48.185,47.24,47.9,249136,0
2012-05-23,47.695,47.89,47.29,47.71,232676,0
2012-05-24,47.5,48.155,47.23,48.14,179644,0
2012-05-25,48.095,48.235,47.005,47.305,222500,0
2012-05-29,47.74,49.015,47.325,48.82,256108,0
2012-05-30,48.325,48.43,47.825,47.995,270072,0
2012-05-31,48.12,48.665,47.887,48.435,207554,0
2012-06-01,47.67,47.86,47.28,47.4,177154,0
2012-06-04,47.545,48.35,47.005,47.205,284992,0
2012-06-05,47.08,47.34,46.75,47.23,308946,0
2012-06-06,47.68,48.06,47.24,47.33,419492,0
2012-06-07,47.36,47.94,47.21,47.51,350402,0
2012-06-08,47.41,47.76,47.08,47.65,165628,0
2012-06-11,48,48.15,47.28,47.35,332170,0
2012-06-12,47.65,47.94,46.94,47.89,171574,0
2012-06-13,47.94,47.94,47.25,47.46,207614,0
2012-06-14,47.37,48.2,47.35,48.1,226256,0
2012-06-15,48.03,48.39,47.89,48.01,414340,0
2012-06-18,47.96,48.35,47.68,48.02,331282,0
2012-06-19,48.41,50.97,47.95,50.41,426421,0
2012-06-20,50.56,50.72,49.14,49.54,338081,0
2012-06-21,49.67,50.21,48.66,48.87,256955,0
2012-06-22,48.6,49.21,48.6,49.1,478642,0
2012-06-25,48.09,48.77,47.47,47.8,303194,0
2012-06-26,47.83,48.32,47.69,48.08,149863,0
2012-06-27,47.98,48.84,47.87,48.69,269260,0
2012-06-28,48.44,48.71,47.38,48.07,216007,0
2012-06-29,49.12,49.6,48.91,49.59,237740,0
2012-07-02,49.14,51.25,49.14,51.24,217385,0
2012-07-03,51.02,51.47,51.02,51.47,81143,0
2012-07-05,51.2,51.93,50.59,51.47,177791,0
2012-07-06,50.95,51.45,50.72,50.87,50761,0
2012-07-09,50.32,50.73,49.23,50.57,132177,0
2012-07-10,50.89,51.46,50.33,50.4,124249,0
2012-07-11,49.84,50.88,49.84,50.58,224352,0
2012-07-12,50.52,51.05,50.21,50.64,117443,0
2012-07-13,50.62,51.66,50.62,51.22,122458,0
2012-07-16,50.23,50.66,50.14,50.41,335800,0
2012-07-17,50.8,50.95,50.17,50.21,146505,0
2012-07-18,50.2,50.2,49.19,49.5,109164,0
2012-07-19,49.52,49.88,48.88,48.9,136129,0
2012-07-20,48.4,48.79,45.88,46.84,539561,0
2012-07-23,45.5,45.77,44.86,45.34,334046,0
2012-07-24,45.13,45.48,44.335,44.65,301276,0
2012-07-25,44.9,45.02,44,44.7,238884,0
2012-07-26,45.07,45.54,44.92,45.08,217866,0
2012-07-27,45.02,46.75,44.4,46.1,318650,0
2012-07-30,45.31,46.33,45.24,45.31,322661,0
2012-07-31,45.22,45.66,44.94,44.99,287175,0
2012-08-01,44.19,45.6,42.27,43.86,760928,0
2012-08-02,43.85,44.2,43.03,43.74,442373,0
2012-08-03,43.92,44.27,43.18,43.52,407047,0
2012-08-06,43.39,44.09,42.76,42.8,337994,0
2012-08-07,42.87,43.47,42.36,42.38,281978,0
2012-08-08,42.46,42.8,42.2,42.46,424022,0
2012-08-09,42.53,42.66,42.27,42.39,303232,0
2012-08-10,42.42,42.65,42.142,42.43,258726,0
2012-08-13,42.22,42.76,41.71,42.36,227979,0
2012-08-14,42.52,42.6,41.83,41.93,139614,0
2012-08-15,41.12,42.22,40.97,41.84,162335,0
2012-08-16,41.71,42.02,41.59,41.86,117805,0
2012-08-17,42,42.19,41.65,42.05,219318,0
2012-08-20,41.14,42.06,39.73,41.77,393091,0
2012-08-21,41.75,42.5,40.95,41.08,289507,0
2012-08-22,40.11,41.54,40.11,41.29,706874,0
2012-08-23,41.37,43.16,41.29,43,475452,0
2012-08-24,42.69,43.51,42.69,43.15,265380,0
2012-08-27,42.89,43.27,42.54,42.66,230582,0
2012-08-28,42.71,43.8,42.53,43.75,207835,0
2012-08-29,43.64,44.49,43.46,44.4,217250,0
2012-08-30,44.27,44.39,43.92,44.17,136860,0
2012-08-31,44.39,44.5,43.85,44.33,160188,0
2012-09-04,44.18,45.93,44.18,45.84,274298,0
2012-09-05,45.65,46.25,45.06,45.735,274776,0
2012-09-06,46.08,46.97,45.94,46.9,228238,0
2012-09-07,47.09,47.29,45.76,45.84,151930,0
2012-09-10,45.78,46.12,45.77,46,136626,0
2012-09-11,46.01,46.17,45.712,45.99,125474,0
2012-09-12,46.19,46.39,45.89,46.28,123463,0
2012-09-13,46.38,47.53,46.32,47.07,153376,0
2012-09-14,47.33,47.51,46.75,47.31,176065,0
2012-09-17,46.17,46.95,46.17,46.74,155600,0
2012-09-18,46.82,47.23,46.535,47.2,94464,0
2012-09-19,47.14,48.03,46.69,47.46,238799,0
2012-09-20,47.41,47.92,46.62,46.88,91473,0
2012-09-21,46.9,47.16,46.67,46.72,254419,0
2012-09-24,45.97,47.14,45.97,46.77,101052,0
2012-09-25,46.9,47.89,46.61,46.85,213315,0
2012-09-26,46.95,47.5,46.73,47.02,115471,0
2012-09-27,47.26,47.55,46.8,47.36,135343,0
2012-09-28,47.13,48,47,47.83,194522,0
2012-10-01,48.42,48.42,47.43,47.89,205997,0
2012-10-02,48.25,48.47,47.82,48.22,202547,0
2012-10-03,48.22,48.48,47.69,48.04,134800,0
2012-10-04,48.26,49.19,47.99,48.9,194852,0
2012-10-05,48.94,49.6,47.98,48.05,118125,0
2012-10-08,47.98,48.12,47.14,47.7,219489,0
2012-10-09,47.6,47.75,47.01,47.57,78175,0
2012-10-10,47.68,48.46,47.43,47.68,177924,0
2012-10-11,47.91,48.18,46.76,47.11,137119,0
2012-10-12,47.2,48.3,47.2,48.07,97408,0
2012-10-15,47.81,48.32,47.26,48.25,119015,0
2012-10-16,48.6,48.7,48.03,48.49,68133,0
2012-10-17,48.7,48.74,47.35,48.49,159700,0
2012-10-18,48.36,48.92,48,48.66,88868,0
2012-10-19,48.52,48.81,46.88,47.029,145596,0
2012-10-22,46.95,46.95,45.68,46.15,101357,0
2012-10-23,45.89,46.53,45.54,46.35,84529,0
2012-10-24,46.39,46.88,46.01,46.33,44994,0
2012-10-25,46.48,46.9,46.26,46.9,61316,0
2012-10-26,46.95,46.95,45.83,46.23,62736,0
2012-10-31,46.2,47.53,45.03,47.5,179802,0
2012-11-01,47.63,49.64,47.55,47.69,235576,0
2012-11-02,47.96,49.24,47.41,48.9,191373,0
2012-11-05,49.04,49.303,48.22,48.74,180827,0
2012-11-06,48.77,48.965,47.92,48.4,129661,0
2012-11-07,48,48.8,47.23,47.26,170601,0
2012-11-08,47.16,47.64,46.23,46.23,142702,0
2012-11-09,46,46.21,45.1,45.46,703977,0
2012-11-12,46.463,46.463,44.59,46,179594,0
2012-11-13,45.95,46.85,45.6,46.58,254678,0
2012-11-14,46.79,46.79,45.1,45.19,81225,0
2012-11-15,45.01,45.31,44.51,44.84,150941,0
2012-11-16,44.67,45.29,43.16,43.68,201200,0
2012-11-19,44.08,44.36,43.11,43.68,260045,0
2012-11-20,43.54,43.75,42.83,43.13,220720,0
2012-11-21,43.23,43.46,42.72,43.35,138063,0
2012-11-23,43.56,43.65,43.1,43.59,62017,0
2012-11-26,43.62,43.87,42.93,43.27,209902,0
2012-11-27,43.37,44.09,43.09,43.99,194323,0
2012-11-28,43.95,44.32,43.66,44.3,225409,0
2012-11-29,44.07,45.24,43.96,44.96,150725,0
2012-11-30,45,45.48,44.61,45.25,212056,0
2012-12-03,45.32,45.45,44.595,45.27,134566,0
2012-12-04,44.8,45.98,44.79,45.91,197731,0
2012-12-05,45.93,47.2,45.93,46.99,348608,0
2012-12-06,46.82,47.645,46.59,47.37,158341,0
2012-12-07,47.89,48.96,47.89,48.65,192416,0
2012-12-10,48.57,49.05,48.08,48.35,236178,0
2012-12-11,48.66,49.75,48.29,49.12,182878,0
2012-12-12,49.38,49.38,48.39,48.91,134344,0
2012-12-13,48.42,49.343,48.23,48.77,149203,0
2012-12-14,48.6,49.13,48.39,48.61,64110,0
2012-12-17,48.79,49.44,48.37,49,135899,0
2012-12-18,48.93,50.04,48.7,49.52,203747,0
2012-12-19,49.21,49.76,48.87,49.33,179535,0
2012-12-20,49.25,49.72,48.64,49.38,170862,0
2012-12-21,49.01,49.2,48.39,49.1,370303,0
2012-12-24,48.99,49.07,48.44,48.99,40963,0
2012-12-26,48.95,49.07,47.97,48.29,130695,0
2012-12-27,48.26,48.74,47.82,48.41,156695,0
2012-12-28,48.1,48.67,46.98,47,250002,0
2012-12-31,46.9,46.96,46.42,46.79,371858,0
2013-01-02,47.95,49.32,47.51,49.25,265499,0
2013-01-03,48.94,49.79,48.58,49.53,160799,0
2013-01-04,49.8,50.17,49.12,49.79,134176,0
2013-01-07,49.44,50.2,49.32,50,95194,0
2013-01-08,50,50.11,49.66,49.83,219595,0
2013-01-09,50.13,50.7,49.98,50.66,160269,0
2013-01-10,50.85,51.67,50.16,50.98,116924,0
2013-01-11,51.11,51.92,50.991,51.65,89251,0
2013-01-14,51.14,53.03,51.14,52.62,174545,0
2013-01-15,52.23,52.97,52,52.71,163713,0
2013-01-16,52.52,53.02,52.29,52.38,118475,0
2013-01-17,52.65,52.65,51.86,52.12,122046,0
2013-01-18,52.21,52.83,51.5,52.79,155241,0
2013-01-22,52.88,53.04,52.2,53.04,67152,0
2013-01-23,53.23,53.66,52.6,53.34,81083,0
2013-01-24,53.29,53.998,53.02,53.67,109431,0
2013-01-25,53.87,54.54,53.04,53.88,224998,0
2013-01-28,54.25,54.77,53.82,54.36,165936,0
2013-01-29,54.52,55.06,54.245,55,194297,0
2013-01-30,54.55,54.9,53.73,54.17,137427,0
2013-01-31,54.02,54.64,53.8,54.24,188283,0
2013-02-01,54.56,54.95,54.255,54.72,174024,0
2013-02-04,54.58,54.72,52.92,53.4,355125,0
2013-02-05,53.53,54.2,53.17,53.48,274181,0
2013-02-06,53.39,54.23,52.18,53.24,395076,0
2013-02-07,51.32,52.98,48.76,49.73,1197338,0
2013-02-08,49.55,50.2,49.34,50.01,575335,0
2013-02-11,50.05,50.33,49.58,50.33,382117,0
2013-02-12,50.07,50.61,49.97,50.55,266964,0
2013-02-13,50.68,50.92,50.29,50.61,104381,0
2013-02-14,50.36,51.15,49.77,50.01,200239,0
2013-02-15,50.31,50.31,49.9,50.1,137570,0
2013-02-19,50.04,50.33,49.8,50.2,247264,0
2013-02-20,50.17,50.6,49.96,49.96,340245,0
2013-02-21,49.85,50.4,49.83,49.9,136638,0
2013-02-22,49.87,50.54,49.735,50.3,100355,0
2013-02-25,50.6,50.7,49.43,49.48,169646,0
2013-02-26,49.68,50.77,49.44,50.3,121697,0
2013-02-27,50.4,51.02,50.18,50.73,172839,0
2013-02-28,50.59,51.16,50.28,50.81,115405,0
2013-03-01,50.31,52.94,50.31,52.45,559656,0
2013-03-04,52.23,53.29,51.62,53.19,317719,0
2013-03-05,53.28,53.31,51.82,52.96,243352,0
2013-03-06,53,53.45,52.46,52.59,136964,0
2013-03-07,52.51,52.805,51.423,51.64,246179,0
2013-03-08,51.95,52.25,51.32,52.19,187920,0
2013-03-11,51.89,52.57,51.26,51.95,227264,0
2013-03-12,51.79,52.135,50.3,50.53,205890,0
2013-03-13,50.99,51,49.72,49.8,252300,0
2013-03-14,49.92,49.92,48.85,49.405,707439,0
2013-03-15,49.34,49.83,49.3,49.71,565611,0
2013-03-18,49.4,49.52,48.82,49.32,328579,0
2013-03-19,49.52,49.7,49.23,49.54,204007,0
2013-03-20,49.81,50.24,49.47,49.89,73067,0
2013-03-21,49.62,50.11,48.89,50,110522,0
2013-03-22,50,51.54,50,51.16,256486,0
2013-03-25,51.36,51.48,50.8,51.08,190610,0
2013-03-26,51.31,51.75,50.73,51.73,97755,0
2013-03-27,51.43,52.36,50.89,52.35,140497,0
2013-03-28,52.48,52.9,51.93,52.52,135297,0
2013-04-01,53.07,53.07,51.35,51.97,169832,0
2013-04-02,52.26,52.47,51.16,51.25,133222,0
2013-04-03,51.43,51.43,50.21,50.36,182458,0
2013-04-04,50.5,51.21,49.79,51.13,120711,0
2013-04-05,50.37,51.19,50.208,50.94,101870,0
2013-04-08,50.8,51,50.37,50.92,108784,0
2013-04-09,50.98,51.195,50.42,50.56,111720,0
2013-04-10,50.68,52.69,50.33,52.57,179650,0
2013-04-11,52.68,53.16,52.313,52.9,373247,0
2013-04-12,52.54,52.98,52.01,52.62,304546,0
2013-04-15,52.32,52.32,51.265,51.66,296934,0
2013-04-16,51.96,51.96,51.24,51.41,202523,0
2013-04-17,51.19,51.44,49.05,49.19,260475,0
2013-04-18,49.63,49.63,47.55,47.87,257940,0
2013-04-19,47.74,48,46.89,47.06,313803,0
2013-04-22,46.92,47.4,46.29,47.07,264246,0
2013-04-23,47.16,48.03,46.62,47.15,224938,0
2013-04-24,47.02,47.2,46.54,46.82,178249,0
2013-04-25,46.9,47.3,46.81,47.18,345350,0
2013-04-26,47.17,47.411,46.92,47.15,153053,0
2013-04-29,46.9,48.49,46.88,48.47,159170,0
2013-04-30,48.54,49.2,48.08,49.15,239467,0
2013-05-01,48.94,49.22,48.56,48.78,250931,0
2013-05-02,49.04,50.175,48.92,49.54,186537,0
2013-05-03,50.04,50.04,47.98,48.11,360165,0
2013-05-06,48.01,48.39,45.5,46,2380674,0
2013-05-07,46,46,44.2,44.58,793654,0
2013-05-08,44.6,46.33,44.45,45.99,558430,0
2013-05-09,46,46.1,45.37,45.67,387331,0
2013-05-10,46.66,50.97,46.66,49.89,827915,0
2013-05-13,49.98,50.25,49.14,49.64,266990,0
2013-05-14,48.26,49.75,48.26,49.07,413387,0
2013-05-15,49,49.99,48.6,49.85,248194,0
2013-05-16,49.62,50.25,49.04,49.11,426753,0
2013-05-17,49.17,50.52,49.17,49.96,327416,0
2013-05-20,49.68,50.43,49.61,50.35,282175,0
2013-05-21,50.2,51.59,49.96,51.15,289511,0
2013-05-22,51.05,51.48,49.96,50.71,302451,0
2013-05-23,50.19,50.99,50.02,50.19,208850,0
2013-05-24,49.94,50.51,49.72,50.38,107262,0
2013-05-28,50.54,51.85,50.175,51.74,286008,0
2013-05-29,51.31,52.09,51.25,51.93,274638,0
2013-05-30,51.88,52.58,51.44,52.4,165029,0
2013-05-31,51.98,52.83,51.98,52.81,195843,0
2013-06-03,52.79,52.915,52.01,52.4,527134,0
2013-06-04,52.31,52.66,51.68,52.12,223294,0
2013-06-05,51.93,52.15,51.37,51.72,226860,0
2013-06-06,51.58,52.13,50.96,52.08,167314,0
2013-06-07,52.51,52.74,51.4,52.52,195649,0
2013-06-10,52.22,52.95,52.22,52.73,154982,0
2013-06-11,52.27,53.82,52.21,53.42,170875,0
2013-06-12,53.75,53.75,52.55,52.8,116121,0
2013-06-13,52.46,53.53,52.14,53.37,87645,0
2013-06-14,53.23,53.54,52.2,53.33,130814,0
2013-06-17,53.68,54.006,52.89,53.95,223017,0
2013-06-18,54.12,54.93,53.76,54.58,102709,0
2013-06-19,54.41,54.9,53.82,53.83,132460,0
2013-06-20,53.28,54.566,52.84,53.2,176810,0
2013-06-21,53.26,54.618,53.25,53.61,244370,0
2013-06-24,53.33,54.13,52.45,53.69,139366,0
2013-06-25,54.18,54.18,53.27,53.67,105185,0
2013-06-26,54.01,54.44,53.435,54.13,119968,0
2013-06-27,54.47,54.71,53.93,54.65,96431,0
2013-06-28,54.41,55.31,53.95,54.65,167897,0
2013-07-01,55.17,55.27,54.68,54.79,115590,0
2013-07-02,54.69,55.525,54.23,55.06,97027,0
2013-07-03,54.66,55.18,54.27,54.84,57428,0
2013-07-05,54.75,55.78,54.12,55.04,89805,0
2013-07-08,55.1,55.27,54.292,55.19,87056,0
2013-07-09,55.54,55.71,52.86,54.66,245956,0
2013-07-10,54.56,55.93,54.56,55.25,135937,0
2013-07-11,55.83,57.21,55.47,57.21,163793,0
2013-07-12,57.08,57.35,56.21,56.33,130679,0
2013-07-15,56.5,56.86,55.66,56.64,106466,0
2013-07-16,56.97,57.05,56.4,56.85,76583,0
2013-07-17,56.93,57.32,56.11,56.17,67059,0
2013-07-18,56.13,56.41,55.59,55.65,157709,0
2013-07-19,55.41,56.17,54.8,56.12,126769,0
2013-07-22,55.81,56.53,55.5,56.44,51978,0
2013-07-23,56.6,57.3,56.42,57.05,124668,0
2013-07-24,57.11,58.126,56.376,56.7,135747,0
2013-07-25,56.67,57.84,56.65,57.69,78327,0
2013-07-26,57.23,57.38,56.26,56.47,66649,0
2013-07-29,56.38,57.13,56.03,56.81,82076,0
2013-07-30,57.18,58.23,56.919,57.84,78949,0
2013-07-31,57.83,58.92,57.36,58.69,171927,0
2013-08-01,58.5,59.11,57.02,58.84,237158,0
2013-08-02,58.48,59.65,57.31,58.08,179566,0
2013-08-05,58.59,59.93,58.19,59.53,146863,0
2013-08-06,59.21,60.43,59.21,60.09,195307,0
2013-08-07,59.85,60.2,59.51,59.8,147319,0
2013-08-08,60.09,60.09,58.45,58.55,104522,0
2013-08-09,58.6,58.6,57.27,57.78,98570,0
2013-08-12,57.59,58.58,57.31,58.58,86553,0
2013-08-13,58.65,59.56,58.36,59.45,164350,0
2013-08-14,59.43,59.49,57.8,57.96,88986,0
2013-08-15,57.52,57.53,55.46,55.63,176106,0
2013-08-16,55.27,56.16,55.03,55.99,121959,0
2013-08-19,56.05,56.73,55.57,55.87,111880,0
2013-08-20,55.53,56.99,55.48,56.8,66712,0
2013-08-21,56.56,56.71,55.75,56.19,71808,0
2013-08-22,56.22,56.94,55.915,56.8,47946,0
2013-08-23,56.79,56.81,56.01,56.8,88453,0
2013-08-26,56.95,58.49,56.57,58.22,221304,0
2013-08-27,57.53,58.25,56.98,57.36,115421,0
2013-08-28,57.2,58.08,56.92,57.12,102478,0
2013-08-29,56.92,57.63,56.73,56.95,67159,0
2013-08-30,56.77,56.77,54.62,54.77,97607,0
2013-09-03,55.36,56.27,54.55,56.2,142470,0
2013-09-04,56.13,56.89,53.64,56.49,69271,0
2013-09-05,56.62,56.88,56.22,56.62,202698,0
2013-09-06,56.99,58,55.4,57.88,122593,0
2013-09-09,58,59,57.78,58.9,86255,0
2013-09-10,59.09,59.77,58.85,59.65,136565,0
2013-09-11,59.36,59.96,58.45,58.57,68005,0
2013-09-12,58.62,59.07,57.43,58.15,71176,0
2013-09-13,58.87,59.99,58.16,59.1,150682,0
2013-09-16,59.45,59.45,57.98,58.01,145180,0
2013-09-17,58.02,58.7,57.75,58.62,249868,0
2013-09-18,58.45,59.29,57.98,59.28,105536,0
2013-09-19,59.47,60.1,58.18,59.85,63246,0
2013-09-20,59.43,60.16,59.06,59.87,167302,0
2013-09-23,60.4,60.4,58.87,60.01,186389,0
2013-09-24,59.88,60.02,58.84,59.66,75300,0
2013-09-25,59.54,59.54,58.07,58.18,194341,0
2013-09-26,58.36,58.94,58.14,58.62,97000,0
2013-09-27,58.2,59.29,58.05,58.95,114379,0
2013-09-30,58.3,59.67,58.05,59.48,94500,0
2013-10-01,59.9,60.98,59.15,60.23,143100,0
2013-10-02,59.98,61.66,59.14,61.32,147600,0
2013-10-03,61.38,61.74,60.22,60.87,132000,0
2013-10-04,60.66,61.73,60.05,61.05,73200,0
2013-10-07,60.62,61.06,59.87,60.56,80800,0
2013-10-08,60.79,61.22,60.06,60.27,148920,0
2013-10-09,60.26,60.97,59.46,59.72,357759,0
2013-10-10,60.35,61.91,59.41,61.76,132953,0
2013-10-11,61.47,63.65,60.56,63.47,118800,0
2013-10-14,63.25,65.36,63.25,65.25,222789,0
2013-10-15,65.03,65.89,63.57,65.73,168300,0
2013-10-16,66.12,67.64,65.92,67.01,210800,0
2013-10-17,66.6,67.64,66.6,67.39,203200,0
2013-10-18,67.92,68.32,66.94,68.31,228000,0
2013-10-21,67.75,68.3,67.13,68.04,202773,0
2013-10-22,68.34,68.83,67.52,67.67,161200,0
2013-10-23,67.12,68.238,66.79,67.24,103011,0
2013-10-24,67.33,69.58,67.08,69.31,81000,0
2013-10-25,69.59,69.63,68.58,69.17,69406,0
2013-10-28,69,69.9,68.64,69.15,92400,0
2013-10-29,69.42,70.25,68.68,69.47,100400,0
2013-10-30,69.51,70.55,68.39,68.85,111200,0
2013-10-31,68.83,69.68,68.41,68.6,145600,0
2013-11-01,68.43,68.95,67.61,68.58,241500,0
2013-11-04,68.81,70.11,68.45,69.4,405085,0
2013-11-05,69,69,64.71,65.84,598600,0
2013-11-06,64.67,65.67,59.56,59.82,522200,0
2013-11-07,60.41,61.8,59.75,60.31,405400,0
2013-11-08,60.3,62.35,60.19,61.91,228600,0
2013-11-11,62.01,62.63,60.99,62.41,191832,0
2013-11-12,62.42,62.98,61.86,62.57,147400,0
2013-11-13,62.39,62.5,61.71,62.02,119100,0
2013-11-14,62.08,62.68,61.56,62.4,110400,0
2013-11-15,62.5,62.65,61.01,61.69,294700,0
2013-11-18,61.75,62.93,61.51,61.63,149100,0
2013-11-19,61.47,62.34,60.43,60.85,137541,0
2013-11-20,61.22,61.37,60.02,60.47,154700,0
2013-11-21,60.5,61.78,60.15,61.39,117800,0
2013-11-22,61.22,61.73,60.775,61.16,134572,0
2013-11-25,61.46,64.53,61.01,63.8,495700,0
2013-11-26,64,64,63.12,63.42,184700,0
2013-11-27,63.26,64.6,63.21,64.59,151600,0
2013-11-29,64.97,65.98,64.27,64.72,116095,0
2013-12-02,64.51,65.36,62.47,62.56,131800,0
2013-12-03,62.54,63.62,62.04,62.56,156105,0
2013-12-04,59.7,63.36,59.45,61.42,171300,0
2013-12-05,61.58,62.34,60.85,62.12,227500,0
2013-12-06,62.73,64.02,62.2,63.74,135000,0
2013-12-09,63.63,64.2,62.33,63.15,200186,0
2013-12-10,62.5,64.23,62.27,62.46,266900,0
2013-12-11,62.39,62.39,60.71,61.25,151800,0
2013-12-12,61.28,61.52,60.4,60.71,184502,0
2013-12-13,60.97,61.65,60.67,61.06,175154,0
2013-12-16,61.45,62.89,61,62.5,193773,0
2013-12-17,62.36,63.58,61.85,63.25,176900,0
2013-12-18,63.25,63.25,61.97,62.9,188800,0
2013-12-19,63.03,63.31,61.34,61.67,151100,0
2013-12-20,61.95,63.15,61.02,62.89,334000,0
2013-12-23,63.2,63.42,62.62,62.84,172200,0
2013-12-24,62.71,63.57,62.24,62.83,133594,0
2013-12-26,63.25,63.53,62.41,62.93,184809,0
2013-12-27,63,63.12,62.34,62.94,94700,0
2013-12-30,62.95,63.04,62.14,62.48,122100,0
2013-12-31,62.77,64.49,62.61,63.67,434300,0
2014-01-02,63.21,63.21,60.701,61.05,187224,0
2014-01-03,61.05,61.97,60.2,61.69,148198,0
2014-01-06,61.99,61.99,59.76,60.03,213200,0
2014-01-07,60.39,61.24,60.24,60.76,196000,0
2014-01-08,60.54,61.94,60.2,61.84,235100,0
2014-01-09,62.17,62.94,60.96,61.32,176000,0
2014-01-10,61.36,62.03,59.49,60.06,301700,0
2014-01-13,60.01,60.2,59,59.54,164500,0
2014-01-14,59.94,61.74,59.39,61.49,205200,0
2014-01-15,61.27,61.82,60.42,60.58,121300,0
2014-01-16,60.66,61.11,59.733,60.83,120535,0
2014-01-17,60.77,61.72,60.18,61.54,184600,0
2014-01-21,62.09,62.49,61.32,62.17,148300,0
2014-01-22,63.39,63.58,61.99,63.53,199500,0
2014-01-23,63.14,63.89,62.73,63.6,191800,0
2014-01-24,63.03,64.66,62.29,63.84,238300,0
2014-01-27,63.83,63.94,63.04,63.14,257900,0
2014-01-28,63.14,64.19,62.97,63.86,301100,0
2014-01-29,63.38,63.78,62.66,63.44,250400,0
2014-01-30,63.82,65.54,63.55,64.78,139200,0
2014-01-31,63.61,64.8,63.21,63.31,235200,0
2014-02-03,62.57,63.8,61.02,61.67,299803,0
2014-02-04,61.93,62.525,59.87,60.19,284823,0
2014-02-05,59.65,61.25,58.76,58.99,299864,0
2014-02-06,59.09,61.48,57.75,61.11,320383,0
2014-02-07,58.05,60,54.79,58.55,1267318,0
2014-02-10,58.35,61.295,58.07,59.25,389175,0
2014-02-11,57.93,59.94,57.76,59.24,205821,0
2014-02-12,59.24,60.17,59,59.93,424594,0
2014-02-13,59.51,60.69,59.51,60.67,134100,0
2014-02-14,60.68,61.51,60.12,61.42,227468,0
2014-02-18,61.69,63.09,61.38,62.78,529354,0
2014-02-19,62.05,64.5,62.05,63.82,371457,0
2014-02-20,64,64.72,63.28,64.05,292926,0
2014-02-21,64.48,65.54,63.9,64.73,262578,0
2014-02-24,64.96,65.17,64.27,64.32,295495,0
2014-02-25,64.43,64.81,63.76,64.13,269903,0
2014-02-26,63.97,65.55,63.945,64.29,178596,0
2014-02-27,64.29,64.465,63.81,63.99,357174,0
2014-02-28,64.26,64.35,63.8,64.08,172482,0
2014-03-03,63.64,64.24,62.75,64.2,191580,0
2014-03-04,65.14,66.96,64.8,66.79,310798,0
2014-03-05,67,68.24,65.89,66.79,358442,0
2014-03-06,66.93,67.1,66.04,66.83,216238,0
2014-03-07,66.97,67.64,66.44,67.23,150542,0
2014-03-10,67.28,68.39,66.82,68.11,348004,0
2014-03-11,68.3,68.695,66.5,66.55,228256,0
2014-03-12,65.89,66.38,65.43,65.87,360827,0
2014-03-13,66.36,67.82,65.88,66.69,321136,0
2014-03-14,66.32,67.23,66.32,66.9,138072,0
2014-03-17,67.38,67.755,66.81,67.3,151611,0
2014-03-18,67.42,68.92,67.168,68.61,120784,0
2014-03-19,68.62,68.645,67.73,68.29,134935,0
2014-03-20,68.04,69.71,67.9,69.55,168917,0
2014-03-21,69.54,70.144,67.38,67.55,232820,0
2014-03-24,66.76,67.906,65.05,66.16,135662,0
2014-03-25,66.33,67,64.79,64.85,257033,0
2014-03-26,65.13,65.13,63.17,63.23,211600,0
2014-03-27,63.44,63.63,62.18,62.88,205684,0
2014-03-28,62.83,63.998,62.08,63.07,317049,0
2014-03-31,63.62,64.52,63.31,64.25,170465,0
2014-04-01,64.4,65.44,64.08,65.03,152726,0
2014-04-02,65.12,65.64,64.49,65.34,106875,0
2014-04-03,65.61,66.04,64.738,65.72,157100,0
2014-04-04,65.64,66,62.78,62.78,450091,0
2014-04-07,62.36,63.48,59.66,60.25,268719,0
2014-04-08,60.5,61.92,59.94,61.45,144139,0
2014-04-09,62.22,63.1,61.18,62.96,127149,0
2014-04-10,62.69,63.6,60.138,60.69,150049,0
2014-04-11,59.8,61.74,57.64,57.83,333795,0
2014-04-14,58.55,59.43,57.49,59.21,208981,0
2014-04-15,59.56,60.05,57.62,59.72,208208,0
2014-04-16,60.72,60.75,59.21,60.67,204847,0
2014-04-17,60.23,61.46,59.68,60.46,139453,0
2014-04-21,60.46,60.6,59.79,60.41,93977,0
2014-04-22,60.32,61.81,59.53,60.94,118809,0
2014-04-23,60.94,61.44,59.76,59.99,143474,0
2014-04-24,59.76,60.42,58.59,58.93,188081,0
2014-04-25,58.52,59.09,57.45,57.58,189081,0
2014-04-28,57.93,57.93,55.08,56.87,302262,0
2014-04-29,57.34,58.1,54.74,57.51,151441,0
2014-04-30,57.29,58.15,56.96,57.26,188442,0
2014-05-01,56.99,57.82,55.54,56.49,318811,0
2014-05-02,54.09,59.555,54.09,56.48,224375,0
2014-05-05,55.54,57.04,55.41,56.79,187726,0
2014-05-06,56.35,57.07,55.38,55.53,174895,0
2014-05-07,55.68,55.98,52.24,52.29,461558,0
2014-05-08,52.13,54.02,51.06,51.27,408504,0
2014-05-09,50.22,51.99,46.58,50.25,835938,0
2014-05-12,50.57,53.34,50.3,52.62,315415,0
2014-05-13,52.64,54.19,50.17,50.33,305516,0
2014-05-14,50.08,50.485,49.09,49.29,335701,0
2014-05-15,49.17,50.33,48.28,50.16,411449,0
2014-05-16,50.1,50.86,49.8,50.46,360056,0
2014-05-19,50.1,50.84,49.43,49.66,288599,0
2014-05-20,49.35,49.63,46.88,47.28,729522,0
2014-05-21,47.42,49.64,47.24,48.43,407549,0
2014-05-22,48.45,49.23,47.77,47.87,218017,0
2014-05-23,47.94,48.98,47.63,48.34,295204,0
2014-05-27,48.87,50.08,48.135,49.9,415405,0
2014-05-28,49.68,50.56,49.09,49.15,197242,0
2014-05-29,49.48,49.72,48.92,49.04,160262,0
2014-05-30,48.77,49.27,48.05,48.39,193266,0
2014-06-02,48.73,48.96,47.69,48.55,246545,0
2014-06-03,48.42,50.7,48.05,50.41,376864,0
2014-06-04,49.95,51.15,49.868,50.71,308687,0
2014-06-05,51.18,51.62,50.27,51.17,190436,0
2014-06-06,51.52,52.23,50.88,51.02,154753,0
2014-06-09,50.96,52.3,50.83,51.21,159526,0
2014-06-10,51.11,51.44,50.31,50.95,159800,0
2014-06-11,50.82,51.73,50.17,50.93,213177,0
2014-06-12,50.74,50.74,49.08,49.62,306342,0
2014-06-13,49.67,50.26,49.12,49.93,172455,0
2014-06-16,49.8,50.18,49.63,49.91,370001,0
2014-06-17,49.96,51.07,49.94,50.85,304501,0
2014-06-18,50.75,52.458,50.31,52.17,243258,0
2014-06-19,52.38,52.82,51.56,52,260695,0
2014-06-20,52.46,52.61,50.6,51.29,438792,0
2014-06-23,51.3,51.49,50.73,51.43,141515,0
2014-06-24,51.22,52.06,50.86,51.22,186319,0
2014-06-25,51.02,52.26,50.71,50.93,218240,0
2014-06-26,50.93,51.18,50.32,51,188391,0
2014-06-27,50.54,50.93,49.985,50.54,281018,0
2014-06-30,50.73,52.07,50.3,51.85,311266,0
2014-07-01,52,52.73,51.79,51.85,186885,0
2014-07-02,51.72,52.18,51.16,51.85,141500,0
2014-07-03,51.98,52.46,51.43,52.23,85327,0
2014-07-07,52.15,52.15,51.23,51.65,233719,0
2014-07-08,51.66,55.22,51.01,51.45,218136,0
2014-07-09,51.56,52.4,51.26,52.22,182024,0
2014-07-10,50.69,51.35,50.25,50.85,219346,0
2014-07-11,50.7,51.12,50.38,50.66,105441,0
2014-07-14,51.19,51.79,50.548,51.53,132962,0
2014-07-15,51.46,51.69,50.68,50.82,134897,0
2014-07-16,51.18,51.215,50.05,50.38,176117,0
2014-07-17,50.05,50.81,49.395,49.95,195523,0
2014-07-18,49.67,50.74,49.63,50.36,156473,0
2014-07-21,49.46,50.64,49.46,49.9,241699,0
2014-07-22,50.33,51.18,49.96,50.25,124937,0
2014-07-23,50.27,50.8,49.828,50.13,88765,0
2014-07-24,50.34,51.92,50.34,51.74,320444,0
2014-07-25,51.2,51.85,50.79,51.73,170094,0
2014-07-28,51.75,52.4,51.2,51.66,184735,0
2014-07-29,51.7,52.22,51.14,51.36,354286,0
2014-07-30,51.4,51.74,50.75,51.26,232893,0
2014-07-31,50.56,50.87,50,50.14,304659,0
2014-08-01,50.17,51.79,47.1,47.63,615065,0
2014-08-04,47.68,47.68,46.365,46.89,458099,0
2014-08-05,46.61,48.02,46.42,47.82,388576,0
2014-08-06,47.58,48.65,47.45,48.31,285378,0
2014-08-07,48.56,49.19,48.12,48.87,218187,0
2014-08-08,48.94,49.29,48.73,49.02,157939,0
2014-08-11,49.37,50.141,49.24,49.87,206439,0
2014-08-12,49.78,50.5,49.442,50.26,266366,0
2014-08-13,50.55,50.99,50.22,50.31,256987,0
2014-08-14,49.628,50.83,49.628,50.37,294111,0
2014-08-15,50.12,50.76,49.05,49.28,424869,0
2014-08-18,49.73,50.34,49.51,50.27,318261,0
2014-08-19,50.25,51.04,50.235,50.78,391898,0
2014-08-20,50.66,51,50.12,50.34,205251,0
2014-08-21,50.3,50.425,49.515,50.27,211913,0
2014-08-22,50.31,50.71,49.85,49.89,183777,0
2014-08-25,49.685,50.23,48.815,49.1,244814,0
2014-08-26,49.1,50.14,49.01,50.12,341045,0
2014-08-27,49.97,50.4,49.97,50.09,206655,0
2014-08-28,49.86,50.19,48.74,48.78,147542,0
2014-08-29,48.82,49.71,48.03,49.6,148106,0
2014-09-02,49.89,50.28,49.246,49.34,270364,0
2014-09-03,49.6,49.68,48.27,48.39,278369,0
2014-09-04,48.6,48.92,48.11,48.18,169882,0
2014-09-05,47.97,48.32,47.63,48.04,258061,0
2014-09-08,48.09,48.14,46.02,47.54,193871,0
2014-09-09,47.49,48,46.48,47.33,290933,0
2014-09-10,47.32,48.671,47.28,48.41,349089,0
2014-09-11,48.61,48.68,47.73,48.57,207741,0
2014-09-12,49.7,51.108,49.43,50.04,682573,0
2014-09-15,49.92,50.195,48.82,49.38,314834,0
2014-09-16,49.33,49.62,47.6,47.85,275400,0
2014-09-17,47.96,48.87,47.47,48.31,587390,0
2014-09-18,48.44,48.712,48.06,48.46,283344,0
2014-09-19,48.48,48.65,46.66,47.01,357867,0
2014-09-22,46.67,46.83,45.63,45.89,368569,0
2014-09-23,45.79,45.86,44.31,44.33,498850,0
2014-09-24,44.33,44.45,43.82,44.18,631424,0
2014-09-25,44.1,44.63,43,44.25,455849,0
2014-09-26,44.29,45.32,44.06,45.26,559845,0
2014-09-29,44.65,46.27,44.42,46.24,399828,0
2014-09-30,46.19,46.86,45.69,46.59,497507,0
2014-10-01,46.46,46.724,45.39,45.51,375622,0
2014-10-02,45.39,46.49,45.39,45.92,223751,0
2014-10-03,46.43,46.44,45.06,45.4,290325,0
2014-10-06,45.54,46.08,45.13,46.02,266396,0
2014-10-07,45.97,46.45,45.57,46.17,386712,0
2014-10-08,46,47.77,45.45,47.66,323505,0
2014-10-09,47.62,48.44,46.83,46.87,360498,0
2014-10-10,46.64,47.7,46.44,46.7,268158,0
2014-10-13,46.75,48.17,46.55,47.83,264838,0
2014-10-14,48.26,49.71,48.26,48.92,300465,0
2014-10-15,48.18,50.49,47.715,50.28,397637,0
2014-10-16,50.03,50.84,49.39,50.28,260925,0
2014-10-17,50.98,50.98,49.54,49.6,219910,0
2014-10-20,49.26,49.755,48.89,49.46,238389,0
2014-10-21,50.18,50.18,49.15,49.67,351014,0
2014-10-22,49.74,50.62,48.94,49.33,328528,0
2014-10-23,49.39,50.519,49.347,49.75,282918,0
2014-10-24,49.63,50.96,49.313,50.75,223677,0
2014-10-27,50.55,51.95,49.99,51.87,201097,0
2014-10-28,52.23,53.73,51.82,53.48,180503,0
2014-10-29,53.62,54.03,52.41,52.61,261248,0
2014-10-30,52.44,53.52,52.28,52.96,228527,0
2014-10-31,54.03,54.37,53.5,53.67,281595,0
2014-11-03,53.64,53.7,52.9,53.34,302440,0
2014-11-04,53.25,54.4,53.25,53.9,211539,0
2014-11-05,54.35,54.4,53.9,54.33,157776,0
2014-11-06,54.007,54.62,53.86,54.25,304000,0
2014-11-07,45.97,49.62,45,48.47,1172409,0
2014-11-10,48.37,48.37,47.23,47.46,422299,0
2014-11-11,47,47.51,46.25,47.22,360926,0
2014-11-12,47.27,48.21,47.09,48.14,208965,0
2014-11-13,48.13,48.34,46.02,46.22,371875,0
2014-11-14,46.12,46.81,45.73,46.38,270634,0
2014-11-17,46.04,46.35,45.3,45.53,218996,0
2014-11-18,45.49,46.05,43.46,43.48,393312,0
2014-11-19,43.5,43.866,41.64,41.69,375499,0
2014-11-20,41.34,41.64,40.76,41.35,537828,0
2014-11-21,41.85,42.33,40.91,41.32,316172,0
2014-11-24,41.47,43.43,41.17,43.32,514235,0
2014-11-25,43.51,43.78,42.42,42.82,393257,0
2014-11-26,42.7,43.17,42.5,42.61,201073,0
2014-11-28,42.55,43.27,42.5,42.6,207165,0
2014-12-01,42.53,42.82,42.18,42.25,452488,0
2014-12-02,42.32,43.22,40.54,40.74,597419,0
2014-12-03,40.81,41.6,40.658,41.02,318762,0
2014-12-04,40.95,41.13,39.65,39.67,331950,0
2014-12-05,39.84,40.4,38.87,38.99,340836,0
2014-12-08,38.95,39.57,38.28,38.37,527563,0
2014-12-09,37.89,38.53,37.89,38.31,432687,0
2014-12-10,38.13,38.74,37.47,37.76,288727,0
2014-12-11,42.57,44.94,41.02,44.57,2204873,0
2014-12-12,43.9,46.25,43.82,46.02,758153,0
2014-12-15,46.01,49.67,45.26,48.34,725560,0
2014-12-16,48,48.78,47.36,48.28,355970,0
2014-12-17,48.12,51.91,48.05,51.34,539502,0
2014-12-18,51.59,51.59,48.88,49.08,741900,0
2014-12-19,49,49,47.05,47.27,609607,0
2014-12-22,47.21,49.26,47.21,49.1,327490,0
2014-12-23,49.25,50.365,48.85,49.88,317319,0
2014-12-24,49.95,50.2,49.2,49.3,152834,0
2014-12-26,49.53,49.6,48.91,49.18,175992,0
2014-12-29,48.64,50.56,48.64,49.75,381111,0
2014-12-30,49.45,50.19,49.45,49.99,175692,0
2014-12-31,49.99,50.259,48.66,48.98,314301,0
2015-01-02,49.31,49.66,47.52,48.48,242136,0
2015-01-05,47.82,49.82,47.82,48.78,305624,0
2015-01-06,48.81,49.18,48.01,48.54,304974,0
2015-01-07,48.72,49.03,47.4,48.47,275230,0
2015-01-08,48.89,48.92,48.22,48.71,341668,0
2015-01-09,48.62,50.61,48.44,49.92,218274,0
2015-01-12,49.82,49.99,47.81,47.91,258103,0
2015-01-13,48.41,49.63,47.2,48.38,265766,0
2015-01-14,48.09,48.29,46.992,48.04,166545,0
2015-01-15,47.96,48.19,47.02,47.75,212770,0
2015-01-16,47.58,48.12,47.05,48.08,214284,0
2015-01-20,48.03,48.44,46.54,47.7,186832,0
2015-01-21,46.99,46.99,44.11,44.33,863816,0
2015-01-22,44,45.56,43,45.33,2085536,0
2015-01-23,45.25,47.3,44.78,46.63,714037,0
2015-01-26,45.72,48.1,45.51,48,499880,0
2015-01-27,47.6,48.02,46.93,47.1,302848,0
2015-01-28,46.656,47.87,45.92,46.27,486517,0
2015-01-29,46.48,47.44,46.1,47.33,487449,0
2015-01-30,46.92,47.94,46.34,46.88,1070963,0
2015-02-02,47.08,47.68,45.95,47.35,341028,0
2015-02-03,47.81,50.49,47.68,49.75,711478,0
2015-02-04,49.64,50.24,49.17,49.45,265607,0
2015-02-05,49.35,49.87,48.98,49.86,267064,0
2015-02-06,49.95,51.08,49.55,50.74,267276,0
2015-02-09,50.74,51.26,49.876,50.61,312169,0
2015-02-10,51.06,52.62,50.85,52.51,495703,0
2015-02-11,52.58,53.54,51.85,53.39,686862,0
2015-02-12,54.8,56.49,52.06,53.37,829154,0
2015-02-13,53.47,54.02,52.875,53.69,446590,0
2015-02-17,53.37,54.54,52.9,53.68,366831,0
2015-02-18,53.51,54.3,53.23,53.73,467049,0
2015-02-19,53.38,54.125,52.91,53.5,216846,0
2015-02-20,52.95,53.7,52.46,53.5,243058,0
2015-02-23,53.23,53.988,52.996,53.66,265064,0
2015-02-24,53.39,54.31,53.256,53.7,428042,0
2015-02-25,53.74,53.99,52.93,53.12,173054,0
2015-02-26,53.13,54.89,52.712,54.55,238757,0
2015-02-27,54.044,54.932,53.9,54.12,235139,0
2015-03-02,54.23,54.99,53.85,54.88,204600,0
2015-03-03,54.61,54.97,53.79,53.88,224900,0
2015-03-04,53.16,54.1,52.72,53.72,232000,0
2015-03-05,53.66,54.17,53.03,53.73,213000,0
2015-03-06,53.33,54.11,52.53,53.05,237700,0
2015-03-09,53.21,53.56,52.3,53.27,215800,0
2015-03-10,52.74,53.27,51.41,51.83,219300,0
2015-03-11,51.99,52.98,50.78,52.9,238500,0
2015-03-12,52.99,54.39,52.46,54.22,192300,0
2015-03-13,54.32,54.32,52.1,53.21,229100,0
2015-03-16,53.6,54.08,52.81,53.92,254600,0
2015-03-17,53.65,53.88,52.48,52.88,195000,0
2015-03-18,52.55,52.99,52.11,52.31,204100,0
2015-03-19,51.77,52.93,51.24,52.51,115700,0
2015-03-20,52.86,53.66,51.86,52.92,407600,0
2015-03-23,53.02,53.02,52.18,52.74,137000,0
2015-03-24,52.6,52.78,51.64,51.67,144100,0
2015-03-25,51.59,51.75,48.24,50.53,285100,0
2015-03-26,50.57,51.65,50.45,51.1,154200,0
2015-03-27,51.3,52.5,51.3,52.42,167400,0
2015-03-30,53,53.73,52.3,53.49,226900,0
2015-03-31,52.716,53.42,52.716,53.28,387081,0
2015-04-01,52.96,53.71,50.74,51.86,303400,0
2015-04-02,51.99,53.07,51.65,53,281700,0
2015-04-06,52.63,54.12,52.41,53.96,214500,0
2015-04-07,54.05,54.05,51.79,51.88,233540,0
2015-04-08,51.79,52.26,50.87,50.99,396900,0
2015-04-09,51.15,52.01,50.16,52,287049,0
2015-04-10,52.38,53.46,51.85,53.42,158900,0
2015-04-13,53.56,54.31,53.06,53.76,153500,0
2015-04-14,53.54,53.63,51.2,52.66,344000,0
2015-04-15,53.215,54.59,52.385,54,233328,0
2015-04-16,53.89,54.48,53.33,53.57,261246,0
2015-04-17,53.05,53.43,51.75,52.31,218700,0
2015-04-20,52.53,53.02,51.73,51.96,233863,0
2015-04-21,53.03,53.03,52.05,52.1,211961,0
2015-04-22,52.23,52.35,51.46,51.98,217009,0
2015-04-23,51.78,52.12,51.62,51.94,176500,0
2015-04-24,51.82,52.39,50.87,52.24,228941,0
2015-04-27,52.33,52.43,52.05,52.28,182000,0
2015-04-28,52.42,53.63,52.36,53.26,154747,0
2015-04-29,53,53.49,52.53,52.95,298900,0
2015-04-30,52.67,53.3,51.77,51.89,269200,0
2015-05-01,51.95,52.75,50.86,51.31,226800,0
2015-05-04,51.25,52.26,51.12,51.88,210800,0
2015-05-05,51.75,52.53,48.69,50.84,371700,0
2015-05-06,50.96,51.696,48.31,50.15,380144,0
2015-05-07,50.01,51,49.42,49.51,224347,0
2015-05-08,50,50,48.62,48.95,294700,0
2015-05-11,49.01,49.49,48.2,48.28,227000,0
2015-05-12,47.33,48.48,47.24,48.03,255291,0
2015-05-13,48.06,48.7,47.76,48.13,158514,0
2015-05-14,48.28,49,47.97,48.65,209200,0
2015-05-15,48.04,48.784,47.88,48.24,260834,0
2015-05-18,47.95,48.71,47.53,48.63,319633,0
2015-05-19,48.9,48.9,47.85,47.89,260309,0
2015-05-20,48.15,48.27,47.77,47.82,269397,0
2015-05-21,47.8,48.12,46.9,47,286100,0
2015-05-22,46.82,47.63,46.67,47.01,120800,0
2015-05-26,46.95,48,46.69,47.95,384799,0
2015-05-27,47.97,49.63,47.73,49.58,405300,0
2015-05-28,49.5,49.625,49.01,49.51,185656,0
2015-05-29,49.58,51.32,48.97,50.77,450700,0
2015-06-01,50.5,52.2,50.14,51.78,455448,0
2015-06-02,51.39,52.71,51.18,51.84,449658,0
2015-06-03,51.92,52.11,51.51,52.02,360800,0
2015-06-04,51.75,51.99,50.85,50.87,242200,0
2015-06-05,51.02,52.37,50.35,52.15,336700,0
2015-06-08,51.91,52.77,51.45,52.5,331700,0
2015-06-09,52.6,52.6,51.75,52.22,222203,0
2015-06-10,52.53,53.55,52.23,53.07,230788,0
2015-06-11,52.99,53.77,52.71,53.32,255788,0
2015-06-12,53.01,53.43,52.38,52.67,306800,0
2015-06-15,52.09,52.51,51.83,52.13,228400,0
2015-06-16,52.08,52.99,51.83,52.84,142500,0
2015-06-17,52.89,53.05,52.3,52.38,318000,0
2015-06-18,53.16,53.99,51.83,53.41,227800,0
2015-06-19,53.61,54.16,52.93,53.89,402500,0
2015-06-22,54.1,54.1,52.75,53.63,270500,0
2015-06-23,53.76,54.155,53.05,54.08,287623,0
2015-06-24,54.08,54.61,53.84,54.17,200300,0
2015-06-25,54.55,54.77,53.74,54.24,203300,0
2015-06-26,54,54.38,53.43,54.32,362700,0
2015-06-29,54.13,54.47,53.13,53.33,346700,0
2015-06-30,53.57,54.94,53.41,54.67,431002,0
2015-07-01,55.03,55.33,53.8,54.38,431800,0
2015-07-02,54.45,54.58,53.57,54.43,265900,0
2015-07-06,53.91,54.65,53.7,54.38,253800,0
2015-07-07,54.34,55.07,53.69,54.78,320000,0
2015-07-08,54.62,54.79,53.83,54.46,255500,0
2015-07-09,55.04,57.22,55,57.14,429500,0
2015-07-10,57.78,58.38,56.46,57.96,567300,0
2015-07-13,58.73,58.91,57.21,58.39,614500,0
2015-07-14,58.26,58.7,57.73,57.99,586202,0
2015-07-15,58.11,58.9,57.64,58.61,800203,0
2015-07-16,59.65,60.35,58.35,58.87,663500,0
2015-07-17,59,59.5,58.31,58.59,236600,0
2015-07-20,58.75,59,58.1,58.6,440600,0
2015-07-21,58.56,59,57.38,57.66,224800,0
2015-07-22,57.14,57.86,57.1,57.48,444000,0
2015-07-23,57.75,57.79,56.98,57.37,256000,0
2015-07-24,57.32,57.8,56.93,57.1,313500,0
2015-07-27,56.45,57.6,56.28,57.02,246700,0
2015-07-28,57.23,57.85,56.63,57.8,325200,0
2015-07-29,57.66,59.15,57.66,58.56,300900,0
2015-07-30,58.45,60.05,58.34,59.51,425100,0
2015-07-31,59.49,60.38,59.05,59.9,222700,0
2015-08-03,59.76,60.24,58.6,59.36,228159,0
2015-08-04,59.41,59.99,59.1,59.36,254500,0
2015-08-05,54,54,46.92,46.99,2545700,0
2015-08-06,46.64,52,45.81,47.94,1832345,0
2015-08-07,47.52,47.88,46.19,47.3,519100,0
2015-08-10,47.4,49.96,47.4,49.01,803000,0
2015-08-11,48.71,49.15,48.53,48.81,643962,0
2015-08-12,49.67,50.92,49.34,49.82,727300,0
2015-08-13,49.61,51.3,49.61,50.05,437300,0
2015-08-14,49.7,50.83,49.67,50.37,231100,0
2015-08-17,51.36,52.64,50.76,52.27,393800,0
2015-08-18,52.35,53.17,52.06,52.49,409700,0
2015-08-19,52.56,52.72,51.94,52.08,348400,0
2015-08-20,51.86,52.22,50.92,51.18,259300,0
2015-08-21,50.56,51.46,50.27,50.33,272700,0
2015-08-24,48.63,50.81,47.79,49.23,574089,0
2015-08-25,50.6,50.6,49,49.28,422900,0
2015-08-26,50.43,50.43,48.44,49.71,363600,0
2015-08-27,50.11,50.21,48.91,49.62,315800,0
2015-08-28,49.62,49.92,49.01,49.61,281300,0
2015-08-31,49.74,49.89,48.58,48.63,216900,0
2015-09-01,47.77,48.9,47.16,47.41,382000,0
2015-09-02,48.03,49.27,47.56,49.12,268000,0
2015-09-03,49.36,49.4,47.18,48.37,352100,0
2015-09-04,48.02,49.07,47.64,48.36,341800,0
2015-09-08,48.99,49.14,48.42,49.02,308100,0
2015-09-09,48.93,49.36,48.05,48.13,268700,0
2015-09-10,48.2,48.65,47.9,48.23,178369,0
2015-09-11,47.94,49,47.65,48.7,154500,0
2015-09-14,48.72,48.89,48,48.14,133700,0
2015-09-15,48.28,48.68,48.14,48.38,143300,0
2015-09-16,48.5,48.83,48.05,48.27,141000,0
2015-09-17,48.29,49.51,48.21,48.44,153134,0
2015-09-18,47.83,48.98,47.65,47.98,309800,0
2015-09-21,48.4,48.94,47.82,48.26,147400,0
2015-09-22,47.87,48.5,47.31,47.73,183500,0
2015-09-23,47.62,48.15,47.21,47.76,212929,0
2015-09-24,48.24,48.25,46.29,47.03,254540,0
2015-09-25,47.33,47.33,44.62,45.25,340400,0
2015-09-28,45.27,46.69,43.58,44.98,380261,0
2015-09-29,45,45.43,44.51,45.1,345000,0
2015-09-30,45.5,45.89,44.06,45.54,585500,0
2015-10-01,45.68,46.02,44.38,44.76,500900,0
2015-10-02,44.29,44.72,42,42.3,548600,0
2015-10-05,42.5,42.91,41.7,42.3,470868,0
2015-10-06,42.3,42.32,40.87,40.96,393300,0
2015-10-07,40.93,43.25,40.7,43.22,457663,0
2015-10-08,43.33,44.17,42.8,44.12,307200,0
2015-10-09,44.23,45.55,44.17,45.29,248800,0
2015-10-12,47.15,48.13,46.05,47.84,600529,0
2015-10-13,47.6,47.66,45.32,45.33,234700,0
2015-10-14,45.48,45.5,43.54,43.65,231000,0
2015-10-15,43.38,44.89,42.67,44.87,294800,0
2015-10-16,44.98,46.47,44.17,46.2,316000,0
2015-10-19,46.02,47.24,44.362,46.49,278786,0
2015-10-20,46.57,48.14,46.21,47.9,226900,0
2015-10-21,48.15,48.15,46.21,46.23,238600,0
2015-10-22,46.38,46.99,44.15,44.51,354600,0
2015-10-23,45.42,45.42,43.95,44.27,401600,0
2015-10-26,44.06,44.37,43.5,43.75,249500,0
2015-10-27,43.79,44.33,42.17,42.61,355200,0
2015-10-28,42.73,44.23,42.46,44.22,474000,0
2015-10-29,44.02,44.97,43.76,44.9,247100,0
2015-10-30,44.79,45.29,43.13,43.83,503800,0
2015-11-02,43.9,44.235,42.83,43.76,240132,0
2015-11-03,43.53,43.97,42.88,43.46,379647,0
2015-11-04,43.54,44.42,43.16,44.1,254078,0
2015-11-05,44.11,45.35,43.67,44.21,203200,0
2015-11-06,50.03,53.74,47.33,53.33,857000,0
2015-11-09,53.09,53.74,50.71,52.47,315913,0
2015-11-10,51.69,53.03,51.44,52.87,388000,0
2015-11-11,53.31,53.51,52.02,53.2,220000,0
2015-11-12,52.97,53.44,52.48,53.01,250700,0
2015-11-13,52.67,52.92,51.92,52.64,209500,0
2015-11-16,52.44,52.63,51.91,52.25,165800,0
2015-11-17,53.28,53.62,51.97,52.32,322500,0
2015-11-18,52.24,53.25,51.79,52.25,169400,0
2015-11-19,52.02,52.32,51.45,51.72,209500,0
2015-11-20,51.99,51.99,50.82,51.04,290300,0
2015-11-23,50.92,52.23,50.35,51.62,232700,0
2015-11-24,51.23,52.3,50.96,52.19,266900,0
2015-11-25,52.25,53.07,52.21,52.73,212200,0
2015-11-27,52.61,53.47,52.27,52.82,49000,0
2015-11-30,53,53.91,52.75,53.84,205500,0
2015-12-01,53.96,54.585,53.695,54.2,325714,0
2015-12-02,54.08,54.77,52.678,54.21,247895,0
2015-12-03,54.25,54.835,51.46,52.29,271323,0
2015-12-04,52.24,53.13,51.98,52.99,181900,0
2015-12-07,53.03,53.03,50.9,51.43,229000,0
2015-12-08,51.25,52.65,50.97,52.28,182346,0
2015-12-09,52.17,52.52,50.99,51.16,195600,0
2015-12-10,51.29,52.14,50.62,51.55,322200,0
2015-12-11,50.68,51.41,50.37,50.68,205100,0
2015-12-14,50.75,50.925,48.72,49.53,256341,0
2015-12-15,49.72,51.31,49,50.96,257500,0
2015-12-16,51.07,51.32,49.47,49.91,369300,0
2015-12-17,50,50.27,48.78,48.97,259100,0
2015-12-18,48.66,49.29,46.67,49.08,573700,0
2015-12-21,49.18,49.98,48.71,49.13,201500,0
2015-12-22,49.26,49.43,48.66,49.07,135062,0
2015-12-23,49.29,50.14,48.86,49.91,221000,0
2015-12-24,50.25,50.61,49.53,50.12,71808,0
2015-12-28,49.8,50.36,49.26,50.26,136970,0
2015-12-29,50.58,51.26,50.03,50.82,113320,0
2015-12-30,50.88,51.71,50.39,50.45,112042,0
2015-12-31,50.25,51.26,49.61,49.61,176132,0
2016-01-04,48.94,49.165,46.89,47.24,213261,0
2016-01-05,47.46,48.07,47.02,47.53,109753,0
2016-01-06,46.76,47.53,46.39,46.95,137316,0
2016-01-07,46.23,47.32,45.96,46.38,166469,0
2016-01-08,46.5,47.16,45.31,45.38,118149,0
2016-01-11,45.66,46.25,45.1,45.92,253076,0
2016-01-12,46.25,47.39,45.99,46.55,315436,0
2016-01-13,46.64,48.4899,44.865,45.53,265891,0
2016-01-14,45.68,48.4999,45.16,45.84,228870,0
2016-01-15,44.76,45.29,42.51,44.15,237853,0
2016-01-19,44.64,45.02,43.65,44.22,194000,0
2016-01-20,43.62,45.4,42.93,44.83,177702,0
2016-01-21,45.23,45.23,43.73,43.95,173762,0
2016-01-22,44.36,45.4199,44.19,44.54,316493,0
2016-01-25,44.43,45.15,43.79,44.52,215021,0
2016-01-26,44.63,44.63,42.94,43.24,200323,0
2016-01-27,43.15,44.61,42.92,43.76,343433,0
2016-01-28,43.98,44.69,43.52,43.8,136576,0
2016-01-29,43.82,46.02,43.65,45.77,297972,0
2016-02-01,45.6,46.04,44.81,45.63,213553,0
2016-02-02,45.08,45.87,44.25,45.31,288576,0
2016-02-03,45.76,45.87,42.99,43.57,176703,0
2016-02-04,43.3,43.99,43.25,43.54,120871,0
2016-02-05,43.16,43.65,42.84,42.93,263003,0
2016-02-08,42.59,42.6899,41.52,41.83,181140,0
2016-02-09,41.3,42.27,39.505,40.35,253577,0
2016-02-10,40.71,42.249,39.87,39.98,161506,0
2016-02-11,39.25,39.78,38.84,39.19,125014,0
2016-02-12,39.53,40.87,39.09,40.25,236433,0
2016-02-16,40.65,40.95,39.93,40.16,124706,0
2016-02-17,40.35,40.59,39.11,39.27,238246,0
2016-02-18,39.39,39.525,37.42,37.68,356922,0
2016-02-19,37.56,37.91,37.16,37.41,514370,0
2016-02-22,38.02,38.66,36.69,36.77,486362,0
2016-02-23,36.81,37.06,35.84,36.29,549533,0
2016-02-24,23.36,28.08,18.87,26.5,8051783,0
2016-02-25,27.3,29.19,27.15,27.81,2446042,0
2016-02-26,28.09,29.58,27.32,29.4,1230761,0
2016-02-29,29.4,30.1,28,29.49,688561,0
2016-03-01,29.49,30.04,28.675,29.82,571656,0
2016-03-02,29.82,30.054,28.17,28.2,813754,0
2016-03-03,28.01,28.37,27.83,28.25,1071578,0
2016-03-04,28.44,30.56,28.3,29.77,828256,0
2016-03-07,29.76,31.11,29.76,30.3,897707,0
2016-03-08,30.19,30.3099,29.26,29.29,253103,0
2016-03-09,29.44,29.55,27.97,28.5,589950,0
2016-03-10,28.79,29.42,27.96,28.66,713801,0
2016-03-11,28.88,29.005,28.14,28.59,580777,0
2016-03-14,28.72,29.35,27.765,29.02,643176,0
2016-03-15,28.78,28.78,27.54,28.22,372105,0
2016-03-16,27.92,28.18,27.53,27.79,384599,0
2016-03-17,27.69,29.28,27.53,29.17,542628,0
2016-03-18,29.28,30.82,28.72,30.25,665438,0
2016-03-21,30.31,31.06,30.123,30.73,418875,0
2016-03-22,30.49,31,30.1,30.74,306216,0
2016-03-23,30.58,31.09,30.18,30.39,487891,0
2016-03-24,30.38,30.74,29.8,30.63,322138,0
2016-03-28,30.66,31.27,30.66,30.71,523080,0
2016-03-29,30.75,32.36,30.45,32.2,415979,0
2016-03-30,32.26,32.62,31.39,31.93,536689,0
2016-03-31,32.13,32.3599,31.81,32.25,302574,0
2016-04-01,31.97,33.22,31.84,32.76,990300,0
2016-04-04,32.85,33.26,32.38,32.51,610499,0
2016-04-05,32.34,32.91,32.24,32.35,455638,0
2016-04-06,32.22,32.8,32.1,32.69,296059,0
2016-04-07,32.55,32.775,31.76,32,531068,0
2016-04-08,32.35,32.94,31.62,31.81,649384,0
2016-04-11,31.9,32.08,31.38,31.48,490345,0
2016-04-12,31.43,31.6554,30.96,31.28,443216,0
2016-04-13,31.5,32.39,31.325,32.02,353634,0
2016-04-14,31.91,32.31,31.33,31.85,320987,0
2016-04-15,31.84,33.46,31.84,33.05,237641,0
2016-04-18,31.93,33.15,31.6508,32.37,536564,0
2016-04-19,32.56,32.58,31.67,31.7,418308,0
2016-04-20,31.63,32.24,31.44,31.72,346573,0
2016-04-21,31.8,32.26,31.47,31.49,215303,0
2016-04-22,31.62,32.21,31.62,31.89,307337,0
2016-04-25,31.93,32.07,31.37,31.47,246751,0
2016-04-26,31.49,31.76,31.11,31.5,203433,0
2016-04-27,31.62,32.095,31.217,31.44,264213,0
2016-04-28,31.41,32.29,31.26,31.73,303887,0
2016-04-29,31.66,31.96,30.95,31.64,397381,0
2016-05-02,31.62,32.06,31.12,31.61,467727,0
2016-05-03,31.62,31.98,30.33,30.49,437281,0
2016-05-04,30.52,30.8175,29.95,30.44,479300,0
2016-05-05,30.41,30.78,28.9901,29.34,627970,0
2016-05-06,32.32,35.36,32.13,32.89,1422152,0
2016-05-09,32.88,34.01,32.71,33.91,660247,0
2016-05-10,33.92,33.92,32.3001,33.75,515890,0
2016-05-11,33.57,33.94,33.035,33.57,261501,0
2016-05-12,33.77,33.93,33.16,33.59,211610,0
2016-05-13,33.6,33.9,33.36,33.52,292909,0
2016-05-16,33.71,33.86,33.22,33.42,255152,0
2016-05-17,33.36,33.87,32.39,32.7,316780,0
2016-05-18,32.66,33.03,31.9775,32.1,462585,0
2016-05-19,31.84,32.24,31.09,31.28,400251,0
2016-05-20,31.4,32.46,31.21,32.43,396384,0
2016-05-23,32.34,32.45,31.15,31.29,369197,0
2016-05-24,31.38,31.98,31.01,31.84,594317,0
2016-05-25,32.01,32.49,31.87,32.31,301571,0
2016-05-26,32.34,32.8,32.15,32.42,165831,0
2016-05-27,32.55,32.82,32.25,32.34,181410,0
2016-05-31,32.42,33.22,32.34,32.83,278017,0
2016-06-01,32.64,34.3,32.59,33.865,481559,0
2016-06-02,33.91,34.47,33.49,34.35,379780,0
2016-06-03,34.38,34.84,33.46,33.82,325404,0
2016-06-06,33.73,34.18,33.15,34,244807,0
2016-06-07,33.89,34.36,33.51,33.91,332033,0
2016-06-08,34.08,35.42,33.83,35.17,281281,0
2016-06-09,35.03,35.03,34.61,34.64,261589,0
2016-06-10,34.27,35.41,33.363,33.79,184183,0
2016-06-13,33.56,34.06,33.235,33.26,120608,0
2016-06-14,33.17,33.96,32.82,33.88,287356,0
2016-06-15,33.87,34.08,33.57,33.64,247982,0
2016-06-16,33.38,33.84,32.84,33.7,329184,0
2016-06-17,34,35.05,33.63,33.95,577583,0
2016-06-20,34.63,35.52,34.37,35.22,310792,0
2016-06-21,35.14,35.53,34.78,35.16,262213,0
2016-06-22,35.06,35.76,34.82,35.49,369362,0
2016-06-23,35.77,36.45,35.4801,35.76,337796,0
2016-06-24,34.44,35.19,34.26,35,331385,0
2016-06-27,34.52,35.17,32.23,33.74,679522,0
2016-06-28,34.08,34.47,33.5,33.62,249358,0
2016-06-29,33.96,34.87,32.62,34.56,361642,0
2016-06-30,34.59,35.43,34.29,35.38,299946,0
2016-07-01,35.28,35.7,34.65,35.05,311848,0
2016-07-05,35.06,36.1199,34.83,35.08,194827,0
2016-07-06,34.86,35.855,34.48,35.74,210526,0
2016-07-07,35.72,36.4,35.01,35.9,278887,0
2016-07-08,36.27,38,35.94,37.42,354691,0
2016-07-11,37.7,38.21,37.18,38.09,201778,0
2016-07-12,38.66,39.73,38.66,39.16,234341,0
2016-07-13,39.28,39.93,38.2,39.35,231073,0
2016-07-14,39.78,40.32,39.02,39.65,222611,0
2016-07-15,39.94,40.1,39.15,39.25,117140,0
2016-07-18,39.26,39.4299,38.31,39,212978,0
2016-07-19,38.01,38.11,37.32,37.97,180672,0
2016-07-20,38.14,38.55,37.72,38.32,146979,0
2016-07-21,38.33,39.019,36.51,38.1,141458,0
2016-07-22,38.08,38.89,37.82,38.01,143083,0
2016-07-25,37.96,38.47,37.78,37.82,155680,0
2016-07-26,37.81,38.28,37.39,37.57,235200,0
2016-07-27,37.75,37.75,36.93,37.1,177544,0
2016-07-28,45.19,48.86,41.03,41.46,1700581,0
2016-07-29,41.26,41.99,40.08,41.76,524370,0
2016-08-01,41.6,42.405,41.35,42,592674,0
2016-08-02,41.82,42.71,40.6,41.31,376088,0
2016-08-03,41.07,41.78,40.54,41.44,129273,0
2016-08-04,41.55,42.3771,41.13,41.18,238503,0
2016-08-05,41.29,42.2399,40.12,41.99,158635,0
2016-08-08,42.09,42.51,41.36,41.54,163866,0
2016-08-09,41.42,42.18,40.2417,41.48,130310,0
2016-08-10,41.36,42.35,40.9301,41.27,108822,0
2016-08-11,41.39,41.77,41.253,41.48,92191,0
2016-08-12,41.56,41.6,40.91,41.49,129884,0
2016-08-15,41.5,41.83,41.27,41.4,121076,0
2016-08-16,41.32,41.89,41.23,41.38,128296,0
2016-08-17,41.3,41.3,40.57,41.2599,149577,0
2016-08-18,41.19,41.51,39.21,41.39,177977,0
2016-08-19,41.17,41.89,40.84,41.59,232982,0
2016-08-22,41.52,41.9999,41.31,41.52,263182,0
2016-08-23,41.65,42.42,41.65,42.06,342379,0
2016-08-24,42.21,42.81,41.7,42.5,158106,0
2016-08-25,42.53,42.76,42.04,42.19,270345,0
2016-08-26,42.1,42.64,41.465,42.06,164676,0
2016-08-29,42.2,42.32,42.01,42.18,138834,0
2016-08-30,42.09,42.35,40.65,42.19,137575,0
2016-08-31,42,42.4,41.7,42.15,153899,0
2016-09-01,42.2,42.45,41.81,42.18,184422,0
2016-09-02,42.2,42.47,42.1,42.2,317799,0
2016-09-06,42.31,42.89,41.96,42.79,160088,0
2016-09-07,42.87,43.6,42.6175,43.5,164522,0
2016-09-08,43.49,43.86,42.935,43.47,184036,0
2016-09-09,43.32,43.44,43.035,43.3,264839,0
2016-09-12,43,43.47,42.69,43.46,149841,0
2016-09-13,43.2,44.34,42.5,43.2,177133,0
2016-09-14,43.26,43.26,42.49,42.63,126795,0
2016-09-15,42.66,43.4,42.11,43.3,120509,0
2016-09-16,43.39,43.76,42.8,42.89,245709,0
2016-09-19,43.23,43.53,42.7383,42.92,92375,0
2016-09-20,43.25,43.29,42.86,42.99,131520,0
2016-09-21,42.97,44.52,42.9025,44.31,273837,0
2016-09-22,44.77,45.31,44.14,44.18,264083,0
2016-09-23,43.92,44.305,43.4,43.58,215511,0
2016-09-26,43.56,43.84,42.55,43.41,195542,0
2016-09-27,43.61,43.715,42.75,43.17,136747,0
2016-09-28,43.06,43.74,42.84,43.74,195355,0
2016-09-29,43.82,45.02,43.34,43.75,250249,0
2016-09-30,44.1,45,43.72,44.74,145035,0
2016-10-03,44.61,44.845,43.5,43.5,175714,0
2016-10-04,43.5,43.73,43.13,43.45,102297,0
2016-10-05,43.4,43.4,42.02,42.43,295393,0
2016-10-06,42.2,43.23,41.97,43.04,261134,0
2016-10-07,43.01,43.1,42.5251,42.58,126736,0
2016-10-10,42.65,44.47,42.65,43.75,271789,0
2016-10-11,43.54,44.03,42.34,43.02,236233,0
2016-10-12,43,44,42.98,43.76,211125,0
2016-10-13,43.64,43.83,43.1201,43.48,141856,0
2016-10-14,43.54,44.04,40.89,43.46,108209,0
2016-10-17,43.47,43.8,42.63,43.49,205533,0
2016-10-18,43.73,44.5,42.92,43.52,239767,0
2016-10-19,43.7,43.75,43.08,43.1,102868,0
2016-10-20,43.01,43.32,42.5,43.13,241350,0
2016-10-21,43.16,43.28,42.58,42.6,168263,0
2016-10-24,42.72,43.21,42.32,42.52,138060,0
2016-10-25,42.36,42.54,41.54,41.71,135876,0
2016-10-26,41.5,41.83,39.99,40.11,201858,0
2016-10-27,40.37,40.84,39.68,40.36,137630,0
2016-10-28,40.54,40.54,39.85,40.22,164789,0
2016-10-31,40.1,40.5,39.6,39.8,189683,0
2016-11-01,39.65,39.75,38.85,39.7,250737,0
2016-11-02,25.6,36.85,24.85,36.45,1313406,0
2016-11-03,36.25,36.8,35.95,36,356063,0
2016-11-04,35.9,36.3,35.65,36,593323,0
2016-11-07,35.45,36.2,34.275,34.7,876104,0
2016-11-08,34.7,35.4,34.35,35.3,598317,0
2016-11-09,35.1,35.25,34.15,34.35,443501,0
2016-11-10,34.6,34.65,32.95,33.35,609878,0
2016-11-11,33.4,34,32.7,32.95,778442,0
2016-11-14,33.3,33.9,32.6,32.85,871156,0
2016-11-15,32.85,33.3,32.55,33.25,576435,0
2016-11-16,33.25,35.35,33.2,35.35,426292,0
2016-11-17,35.05,35.9,35,35.7,318707,0
2016-11-18,35.85,36.95,33.955,35.95,353150,0
2016-11-21,35.95,37.05,35.55,37,346573,0
2016-11-22,37.2,37.35,36.65,36.95,365049,0
2016-11-23,36.8,37.2,36.5,37.15,195335,0
2016-11-25,37.05,37.3,37.025,37.2,70329,0
2016-11-28,37.2,37.2,35.45,36.85,150713,0
2016-11-29,36.85,37.25,36.25,36.6,199659,0
2016-11-30,37,37.35,35.025,35.4,639074,0
2016-12-01,35.4,35.4,32.35,32.5,741454,0
2016-12-02,32.15,32.3,30.4,31.95,962439,0
2016-12-05,31.95,32.25,31.55,32.05,679154,0
2016-12-06,32.15,32.8,31.9,32.65,434967,0
2016-12-07,32.55,33.355,32.25,32.6,502571,0
2016-12-08,32.65,34.05,32.35,34,415009,0
2016-12-09,34.2,34.4,33.7,33.95,329454,0
2016-12-12,34.05,34.2,33.4,33.5,500826,0
2016-12-13,33.4,33.4,32.1,32.25,979422,0
2016-12-14,32.05,32.4,31.2,32,354211,0
2016-12-15,32.1,32.8,31.25,32.55,553170,0
2016-12-16,32.7,33.3787,32.2,32.45,635059,0
2016-12-19,32.45,33.05,32.35,32.75,202963,0
2016-12-20,32.8,33.025,32.25,32.5,668365,0
2016-12-21,32.4,33,31.35,32.3,739763,0
2016-12-22,32.15,32.35,31.8,32.25,404103,0
2016-12-23,32.35,32.55,31.9,32.45,426316,0
2016-12-27,32.35,33.65,32.35,33.25,382084,0
2016-12-28,33.4,33.58,32.5,32.7,443411,0
2016-12-29,32.6,33.0358,32.525,32.75,276910,0
2016-12-30,32.85,33.25,32.15,33.25,371198,0
2017-01-03,33.45,34.45,32.975,34.4,484102,0
2017-01-04,33.15,33.775,32.15,33.45,2046832,0
2017-01-05,33.4,34.65,32.95,34.15,886129,0
2017-01-06,34.3,36.6,34,36.35,618847,0
2017-01-09,36.35,36.4037,35.2,35.25,646236,0
2017-01-10,35.25,35.6,34.5,35.3,520907,0
2017-01-11,35.3,36.25,35.2,36.15,412262,0
2017-01-12,39.75,42.35,39.45,42,2675691,0
2017-01-13,41.25,42.6,41.05,41.75,1058461,0
2017-01-17,41.9,41.928,40.375,40.55,834705,0
2017-01-18,40.6,41.35,40.3,41.25,459132,0
2017-01-19,41.4,41.8,41.1,41.55,573006,0
2017-01-20,41.55,42.85,41.325,42.7,705645,0
2017-01-23,42.6,43.075,42,42.85,821235,0
2017-01-24,42.9,43.5,42.45,43.45,572292,0
2017-01-25,43.7,44.2,43.4,44,776528,0
2017-01-26,44.05,45.05,43.8,44.75,808129,0
2017-01-27,44.75,45.35,44.025,45.05,773636,0
2017-01-30,45.05,45.15,44.1,45,565311,0
2017-01-31,45,45.65,44.8,45.55,430916,0
2017-02-01,45.7,46.425,45.7,46.1,577338,0
2017-02-02,46,51.225,45.825,47.05,1857894,0
2017-02-03,46.9,47.15,46.155,47.05,688047,0
2017-02-06,47.15,47.65,46.5,46.75,517569,0
2017-02-07,47,47.05,45.9559,46.7,675608,0
2017-02-08,46.45,46.75,46.25,46.4,564295,0
2017-02-09,46.75,47.4,46.65,47.2,658908,0
2017-02-10,47.4,47.8,47.05,47.25,540575,0
2017-02-13,47.5,47.5,46.9,46.95,519025,0
2017-02-14,46.95,47.6,46.7,47.4,840152,0
2017-02-15,47.4,47.6,46.95,47.25,489557,0
2017-02-16,47.4,47.4,46.85,47.25,269384,0
2017-02-17,46.9,47.2,45.95,46.15,723975,0
2017-02-21,46.3,47,46.3,46.65,452744,0
2017-02-22,46.55,46.85,46.375,46.6,342219,0
2017-02-23,46.75,46.8,46.525,46.65,335171,0
2017-02-24,46.35,46.7,45.3,45.35,1136484,0
2017-02-27,45.4,46.625,45.2,46.55,1383690,0
2017-02-28,46.55,46.55,44.85,45,704515,0
2017-03-01,45,46.85,44.75,45.85,1379036,0
2017-03-02,45.75,46.5,45.1,45.3,666292,0
2017-03-03,45.2,46.05,44.65,45.3,678348,0
2017-03-06,45.1,45.375,44.6,44.75,769170,0
2017-03-07,44.65,45.45,44.5,45,491842,0
2017-03-08,45.05,45.75,44.5123,45.05,828609,0
2017-03-09,45,45.3,44.8,44.95,405806,0
2017-03-10,44.6,45.2,43.85,45.05,831732,0
2017-03-13,45.125,45.725,44.975,45.5,264018,0
2017-03-14,45,45.6,44.95,45.3,327680,0
2017-03-15,45.5,45.95,45.05,45.1,393153,0
2017-03-16,45.35,45.5,44.475,44.8,285406,0
2017-03-17,44.6,44.95,44.25,44.6,396790,0
2017-03-20,44.6,45.675,44.425,45.2,679192,0
2017-03-21,45.25,46,44.65,45.1,405121,0
2017-03-22,44.95,47,44.4,44.75,1102154,0
2017-03-23,44.7,45,44.41,44.7,489991,0
2017-03-24,44.75,49.25,44.4,44.7,913126,0
2017-03-27,45.55,47.025,45.1,46.8,1106211,0
2017-03-28,46.9,47.1,46.35,46.95,336987,0
2017-03-29,46.85,47,46.5,46.75,235242,0
2017-03-30,46.7,46.85,46,46.7,180030,0
2017-03-31,46.7,47,46.55,46.8,213193,0
2017-04-03,46.8,47.15,46.05,46.85,332495,0
2017-04-04,46.8,47.04,46.25,46.65,355967,0
2017-04-05,46.7,47.15,46.45,46.8,257835,0
2017-04-06,46.9,47.05,46.55,47,309793,0
2017-04-07,46.95,47.4,46.8,47.25,329524,0
2017-04-10,46.9,47.85,46.65,47.5,466677,0
2017-04-11,47.5,47.8,47.2,47.6,317291,0
2017-04-12,47.55,47.75,46.95,47.15,184391,0
2017-04-13,47.05,47.6,46.8,46.85,214320,0
2017-04-17,46.9,47.175,46.375,46.95,180536,0
2017-04-18,46.9,47.3,46.55,46.95,193338,0
2017-04-19,47.1,47.55,47,47.25,334198,0
2017-04-20,47.35,47.55,47.205,47.5,156198,0
2017-04-21,47.45,47.7,47.25,47.5,233062,0
2017-04-24,47.8,47.95,46.95,47.05,183149,0
2017-04-25,47.15,47.5,46.95,47,268870,0
2017-04-26,46.85,47.1,46.55,46.55,229044,0
2017-04-27,46.55,49.15,45.95,49.1,1487426,0
2017-04-28,49.25,51.675,49.25,51.1,1219073,0
2017-05-01,51.25,51.4,50.7,50.8,357812,0
2017-05-02,50.85,50.925,50.05,50.45,482206,0
2017-05-03,50.325,50.85,49.95,50.75,287482,0
2017-05-04,50.7,50.9,49.3,49.6,627799,0
2017-05-05,54.5,54.5,50.65,51.45,435151,0
2017-05-08,51.3,51.4,50.7,51.2,262393,0
2017-05-09,51.25,51.95,49.06,51.65,322936,0
2017-05-10,51.9,52.3,51.6,51.95,334231,0
2017-05-11,51.75,51.95,51.15,51.35,251130,0
2017-05-12,51.25,51.8,50.9,51.45,324285,0
2017-05-15,51.4,52.5,51.35,52.1,247809,0
2017-05-16,52,52,51.2,51.5,486993,0
2017-05-17,51.05,51.3,50.65,50.9,316564,0
2017-05-18,50.95,52.75,50.775,51.6,574787,0
2017-05-19,51.75,51.85,50.875,51.2,286186,0
2017-05-22,51,51.45,50.65,50.95,227895,0
2017-05-23,51.15,51.15,50.45,51,163180,0
2017-05-24,51,51.3,50.85,50.85,185447,0
2017-05-25,50.95,51.85,50.5,51.4,271004,0
2017-05-26,51.4,51.45,50.9,51.1,175655,0
2017-05-30,51.05,51.25,50.525,51,311265,0
2017-05-31,51.15,52,50.8,51.7,232264,0
2017-06-01,51.8,52.5,51.35,52.4,597500,0
2017-06-02,52.45,52.95,52.15,52.75,719073,0
2017-06-05,52.7,52.95,52.3,52.35,218888,0
2017-06-06,52.1,52.35,50.51,51.6,320934,0
2017-06-07,51.8,51.85,51.1,51.4,461688,0
2017-06-08,51.3,51.55,51,51.05,660188,0
2017-06-09,51.05,51.625,50.95,51.25,471002,0
2017-06-12,51.15,51.25,50.65,50.95,863260,0
2017-06-13,51,51.05,50.6,51,229932,0
2017-06-14,51,51.5,50.85,51.45,405536,0
2017-06-15,51.3,51.8,51,51.4,149320,0
2017-06-16,51.05,51.55,50.95,51.5,287741,0
2017-06-19,51.5,52.03,51.4,51.8,259630,0
2017-06-20,51.6,51.775,51.125,51.2,136369,0
2017-06-21,51.2,51.8,51.1,51.3,240106,0
2017-06-22,51.3,51.75,50.9,51.05,685667,0
2017-06-23,50.95,51.45,50.85,51.2,290963,0
2017-06-26,51.35,51.6,49.95,51.15,372764,0
2017-06-27,51.1,51.9,50.85,51.5,164146,0
2017-06-28,51.8,51.95,50.625,51.35,242507,0
2017-06-29,51.4,51.4,50.65,51.05,399360,0
2017-06-30,51.3,51.8,51.05,51.5,351093,0
2017-07-03,51.65,51.65,50.55,51.25,110206,0
2017-07-05,51.25,52.5,51.15,52.25,430672,0
2017-07-06,52.15,59.5,51.525,54.2,1194651,0
2017-07-07,55.65,57.4,55.5,57.1,1494880,0
2017-07-10,56.95,57.925,56.225,56.45,583998,0
2017-07-11,56.35,57.1,55.7,55.8,555064,0
2017-07-12,56,57,55.75,56.85,480194,0
2017-07-13,56.8,57.1,56.4,56.85,359216,0
2017-07-14,56.8,57.275,56.725,57.2,511516,0
2017-07-17,57,57.15,56.65,56.9,265807,0
2017-07-18,56.7,57.05,56.5,56.75,183701,0
2017-07-19,56.8,57.15,56.3,56.8,219963,0
2017-07-20,57,58.2,56.65,56.9,842785,0
2017-07-21,57.05,57.25,56.55,57.2,393875,0
2017-07-24,57,57.6,56.655,57.2,423008,0
2017-07-25,57.2,57.45,56.85,57.05,272560,0
2017-07-26,57.2,57.2,55.85,56.05,361847,0
2017-07-27,56.25,56.8,55.605,56.2,407351,0
2017-07-28,56.15,57.25,56.15,57.15,458058,0
2017-07-31,56.8,57,56.075,56.2,263098,0
2017-08-01,56.4,56.4,55,55.3,507686,0
2017-08-02,55.4,55.6,53.11,54.7,1068066,0
2017-08-03,54.85,55.35,54.75,55.15,470721,0
2017-08-04,55.6,55.825,54.2,54.45,634577,0
2017-08-07,54.25,54.5,51.85,53.35,921909,0
2017-08-08,53.4,53.45,51.8,52.05,810424,0
2017-08-09,50.8,54,50.35,50.9,2013701,0
2017-08-10,50.95,51.3,50,50.7,1481703,0
2017-08-11,50.75,52.25,50.75,52.05,783539,0
2017-08-14,52.05,52.175,51.425,51.65,504321,0
2017-08-15,51.5,52.05,51.4,51.75,339586,0
2017-08-16,51.7,51.95,51.525,51.85,392968,0
2017-08-17,51.6,51.9,51.05,51.05,315638,0
2017-08-18,50.65,51.65,50.6,51.6,392622,0
2017-08-21,51.6,51.85,51.1,51.65,415336,0
2017-08-22,51.8,51.8,51.35,51.65,400844,0
2017-08-23,51.4,51.7,51.05,51.4,640239,0
2017-08-24,51.5,51.65,50.7,51,320811,0
2017-08-25,51.15,51.25,50.725,50.85,399124,0
2017-08-28,50.8,50.8,49.6,49.85,553447,0
2017-08-29,52.95,53.05,52.8,53.05,16078361,0
2017-08-30,53.05,53.25,53,53.15,3036970,0
2017-08-31,53.15,53.3,53.1,53.25,2108514,0
2017-09-01,53.35,53.4,53.15,53.3,2335446,0
2017-09-05,53.3,53.45,53.15,53.25,3591782,0
2017-09-06,53.25,53.425,53.2,53.35,1112086,0
2017-09-07,53.4,53.45,53.3,53.3,929465,0
2017-09-08,53.3,53.45,53.3,53.35,1149156,0
2017-09-11,53.35,53.475,53.35,53.4,525590,0
2017-09-12,53.45,53.55,53.4,53.45,893352,0
2017-09-13,53.4,53.575,53.4,53.5,645579,0
2017-09-14,53.5,53.7,53.5,53.6,864124,0
2017-09-15,53.65,53.7,53.5,53.5,757445,0
2017-09-18,53.6,53.65,53.325,53.4,1034425,0
2017-09-19,53.5,53.5,53.125,53.45,1423163,0
2017-09-20,53.35,53.475,53.25,53.35,986507,0
2017-09-21,53.35,53.425,53.3,53.3,641522,0
2017-09-22,53.35,53.5,53.325,53.5,584533,0
2017-09-25,53.45,53.5,53.35,53.4,530344,0
2017-09-26,53.4,53.7,53.35,53.5,1179654,0
2017-09-27,53.55,53.7,53.5,53.65,702477,0
2017-09-28,53.65,53.875,53.65,53.75,678167,0
2017-09-29,53.8,53.9,53.55,53.625,886840,0
2017-10-02,53.6,53.85,53.6,53.85,2410685,0
2017-10-03,53.85,53.95,53.75,53.85,787816,0
2017-10-04,53.85,54.15,53.825,53.9,558174,0
2017-10-05,53.95,54,53.875,53.95,273819,0
2017-10-06,53.9,54.05,53.675,53.9,813071,0
2017-10-09,53.9,54.1,53.725,53.8,869106,0
2017-10-10,53.85,53.95,53.6,53.7,576707,0
2017-10-11,53.65,54.05,53.65,53.9,1379107,0
2017-10-12,53.9,53.95,53.85,53.9,1060089,0
2017-10-13,53.9,54,53.8,53.9,1711618,0
2017-10-16,53.9,53.9,53.8,53.85,1174680,0
2017-10-17,53.8,53.95,53.65,53.75,951538,0
2017-10-18,53.8,53.825,53.7,53.75,746071,0
2017-10-19,53.75,53.95,53.7,53.9,489984,0
2017-10-20,53.9,53.95,53.85,53.9,179067,0
2017-10-23,53.9,54,53.85,53.85,328967,0
2017-10-24,53.9,53.95,53.75,53.75,266479,0
2017-10-25,53.8,54,53.7,53.9,403523,0
2017-10-26,53.9,53.975,52.35,53.9,488448,0
2017-10-27,53.95,53.95,53.8,53.9,553924,0
2017-10-30,53.75,53.9,53.75,53.85,246607,0
2017-10-31,53.9,54.05,53.75,53.925,626789,0
2017-11-01,53.95,53.95,53.675,53.8,852067,0
2017-11-02,53.8,53.825,53.65,53.8,378773,0
2017-11-03,53.8,53.9,53.575,53.625,822690,0
2017-11-06,53.7,53.7,53.05,53.15,1330652,0
2017-11-07,53.15,53.525,53.15,53.4,1081833,0
2017-11-08,53.4,53.55,53.1,53.45,998886,0
2017-11-09,53.2,53.35,52.8,52.85,1777744,0
2017-11-10,53.4,53.525,53.225,53.4,4990261,0
