Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.9,20.9,19.8,20.51,46600,0
2005-02-28,20.41,20.78,20.2,20.32,33300,0
2005-03-01,20.32,20.35,19.35,19.79,51700,0
2005-03-02,20.25,23,17.05,19.05,414000,0
2005-03-03,8,17.39,6,6.65,1017200,0
2005-03-04,6.75,8.5,6.75,8.4,642700,0
2005-03-07,9,11.25,8.86,9.83,366500,0
2005-03-08,10.4,10.4,9.5,9.52,163900,0
2005-03-09,9.49,9.49,8.67,8.9,217200,0
2005-03-10,8.95,9.84,8.76,9.53,150400,0
2005-03-11,9.43,10.35,9.43,10.15,107100,0
2005-03-14,10.65,10.75,10,10.03,99600,0
2005-03-15,10.03,10.35,9.4,9.77,65500,0
2005-03-16,9.5,9.72,9.35,9.67,34400,0
2005-03-17,9.74,9.74,9.24,9.5,15400,0
2005-03-18,9.4,9.43,9.01,9.08,20900,0
2005-03-21,8.65,8.99,8.55,8.94,74900,0
2005-03-22,8.89,9.14,8.85,9.01,16700,0
2005-03-23,9.01,9.01,8.7,8.77,36300,0
2005-03-24,10.66,10.66,9.4,9.45,271400,0
2005-03-28,9.63,9.7,9.3,9.31,57400,0
2005-03-29,9.25,9.25,8.93,9.03,39300,0
2005-03-30,8.8,8.8,8.1,8.6,138400,0
2005-03-31,8.4,8.8,8.1,8.78,72400,0
2005-04-01,8.88,8.94,8.56,8.7,10100,0
2005-04-04,8.75,8.75,8.35,8.73,28400,0
2005-04-05,8.75,9.3,8.7,8.77,67400,0
2005-04-06,8.75,8.8,8.55,8.7,15900,0
2005-04-07,8.65,8.65,8.24,8.32,28500,0
2005-04-08,8.2,8.21,8.2,8.21,1600,0
2005-04-11,8.2,8.23,7.72,7.89,73500,0
2005-04-12,7.85,8,7.6,7.96,49300,0
2005-04-13,7.91,7.95,7.6,7.95,20300,0
2005-04-14,7.8,7.95,7.78,7.86,9900,0
2005-04-15,7.76,8.25,7.75,8.25,15900,0
2005-04-18,8.15,8.48,8.15,8.48,14300,0
2005-04-19,8.6,8.98,8.5,8.98,30500,0
2005-04-20,9.03,9.03,7.65,7.8,75700,0
2005-04-21,7.82,8.35,7.82,8.18,22700,0
2005-04-22,8.08,8.08,7.95,8.06,31200,0
2005-04-25,8.05,8.1,7.85,7.9,27400,0
2005-04-26,7.87,7.95,7.8,7.95,35500,0
2005-04-27,7.9,8.2,7.9,8.17,15100,0
2005-04-28,8.25,8.27,7.82,7.82,13800,0
2005-04-29,7.86,7.94,7.8,7.82,6200,0
2005-05-02,7.82,7.83,7.75,7.79,8500,0
2005-05-03,7.75,7.77,7.7,7.73,12300,0
2005-05-04,7.72,8.3,7.7,8.3,59500,0
2005-05-05,8.2,8.99,8.15,8.7,23700,0
2005-05-06,8.7,9.53,8.7,9.45,60600,0
2005-05-09,9.49,10.1,9.48,10,52600,0
2005-05-10,10,10.35,9.95,10.05,40400,0
2005-05-11,9.99,10.05,9.93,10,11700,0
2005-05-12,10.01,10.05,9.99,10,9700,0
2005-05-13,9.9,10.11,9.9,10.02,13000,0
2005-05-16,10.01,10.29,9.9,10.05,12600,0
2005-05-17,10.03,10.23,10,10.11,12000,0
2005-05-18,10.11,10.11,9.95,9.95,13200,0
2005-05-19,10.05,10.05,9.9,10,11800,0
2005-05-20,9.95,10.03,9.95,9.95,18400,0
2005-05-23,9.95,9.95,9.42,9.62,22800,0
2005-05-24,9.58,9.58,9.48,9.49,4600,0
2005-05-25,9.36,9.36,8.65,8.95,24400,0
2005-05-26,8.96,9.25,8.9,9.12,12400,0
2005-05-27,9.12,9.15,9.12,9.15,800,0
2005-05-31,9.15,9.25,8.95,8.95,13400,0
2005-06-01,9.05,9.1,8.87,9,12500,0
2005-06-02,9.1,10,9.1,10,35000,0
2005-06-03,10.1,10.23,9.85,10,65000,0
2005-06-06,9.75,9.75,9.55,9.64,6500,0
2005-06-07,9.74,9.74,9.31,9.5,17000,0
2005-06-08,9.59,9.93,9.54,9.93,9100,0
2005-06-09,10,10.4,10,10.35,27100,0
2005-06-10,10.47,10.65,10.15,10.6,47900,0
2005-06-13,10.52,10.94,10.51,10.89,36500,0
2005-06-14,10.85,11.15,10.52,10.7,48400,0
2005-06-15,10.6,10.75,10.2,10.32,20100,0
2005-06-16,10.2,10.73,10.2,10.69,13700,0
2005-06-17,10.8,11,10.75,10.81,19200,0
2005-06-20,10.95,11.47,10.75,11.19,19800,0
2005-06-21,11,11.52,11,11.3,66600,0
2005-06-22,11.3,11.47,11.15,11.16,53400,0
2005-06-23,11.74,11.74,11.1,11.33,26900,0
2005-06-24,11.34,11.34,10.98,11,12300,0
2005-06-27,11.01,11.05,10.8,10.93,37400,0
2005-06-28,11,11.45,11,11.22,15000,0
2005-06-29,11.23,11.45,11.05,11.12,25400,0
2005-06-30,10.92,11.45,10.85,11.16,17700,0
2005-07-01,11.16,11.45,11.16,11.4,1700,0
2005-07-05,11.3,11.3,11.1,11.13,5700,0
2005-07-06,11.11,11.12,11,11.01,18900,0
2005-07-07,10.95,11.05,10.8,11,52200,0
2005-07-08,11.01,11.03,11,11,2600,0
2005-07-11,10.99,11,10.75,10.8,19500,0
2005-07-12,10.8,11.03,10.8,10.8,6800,0
2005-07-13,10.81,10.85,10.55,10.62,17100,0
2005-07-14,10.57,10.6,10.41,10.54,4800,0
2005-07-15,10.5,10.6,10.5,10.55,1100,0
2005-07-18,10.41,10.41,10.41,10.41,100,0
2005-07-19,10.7,11.07,10.4,11.07,11200,0
2005-07-20,11,11.33,10.9,11.33,11500,0
2005-07-21,11.3,11.3,10.7,11,40100,0
2005-07-22,11,11.12,10.7,11,18000,0
2005-07-25,11,11.25,10.7,10.8,11200,0
2005-07-26,10.9,11,10.9,10.9,4200,0
2005-07-27,10.98,11.11,10.98,11.05,14200,0
2005-07-28,11.2,11.25,11.2,11.25,4400,0
2005-07-29,11.12,11.24,11.07,11.24,9400,0
2005-08-01,11.14,11.55,11.1,11.4,30300,0
2005-08-02,11.5,11.97,11.5,11.82,11200,0
2005-08-03,11.87,11.87,11.55,11.7,5500,0
2005-08-04,11.64,11.7,11.6,11.65,6400,0
2005-08-05,11.55,11.75,11.4,11.68,9700,0
2005-08-08,11.73,12.45,11.73,12,61000,0
2005-08-09,12.1,12.4,12.07,12.3,82200,0
2005-08-10,12.35,12.7,12.3,12.7,11000,0
2005-08-11,12.5,12.5,9.9,10.4,341300,0
2005-08-12,10.43,10.6,9.57,9.62,33400,0
2005-08-15,9.6,9.65,9.02,9.55,37600,0
2005-08-16,9.4,9.4,9,9,50900,0
2005-08-17,9,9.3,9,9.02,13900,0
2005-08-18,9.15,9.15,8.52,9,42000,0
2005-08-19,9.15,9.2,9.11,9.12,6700,0
2005-08-22,9.02,9.3,9.01,9.3,6500,0
2005-08-23,9.3,9.44,9.22,9.44,3700,0
2005-08-24,9.3,11,9.3,9.99,24300,0
2005-08-25,9.95,9.95,9.7,9.9,3500,0
2005-08-26,9.85,10.49,9.85,10.06,17600,0
2005-08-29,10.06,10.15,9.75,10.15,6100,0
2005-08-30,10.05,10.05,9.95,9.95,3000,0
2005-08-31,9.8,9.8,9.5,9.7,11100,0
2005-09-01,9.95,9.95,9.75,9.9,9900,0
2005-09-02,9.8,9.95,9.64,9.95,4600,0
2005-09-06,9.75,10.25,9.75,10.15,19000,0
2005-09-07,10.3,10.3,10.01,10.15,5600,0
2005-09-08,10.25,10.35,10.1,10.1,11400,0
2005-09-09,10.01,10.01,10,10,1400,0
2005-09-12,9.95,9.96,9.8,9.8,2000,0
2005-09-13,9.68,9.69,9.68,9.69,1400,0
2005-09-14,9.7,10.1,9.7,10.1,4300,0
2005-09-15,10,10,10,10,500,0
2005-09-16,9.91,10,9.7,9.7,8100,0
2005-09-19,9.7,9.79,9.67,9.67,600,0
2005-09-20,9.62,9.65,9.49,9.65,3600,0
2005-09-21,9.6,9.6,9.45,9.45,3000,0
2005-09-22,9.45,9.45,9.39,9.39,1900,0
2005-09-23,9.45,9.45,9.4,9.4,700,0
2005-09-26,9.35,9.64,9.35,9.63,7700,0
2005-09-27,9.58,9.6,9.51,9.6,5900,0
2005-09-28,9.56,9.64,9.56,9.64,800,0
2005-09-29,9.6,9.62,9.51,9.6,1600,0
2005-09-30,9.65,9.71,9.6,9.71,13400,0
2005-10-03,9.65,9.65,9.6,9.6,700,0
2005-10-04,9.55,9.55,9.5,9.51,4200,0
2005-10-05,9.55,9.6,9.47,9.56,21500,0
2005-10-06,9.65,9.68,9.35,9.43,13200,0
2005-10-07,9.33,9.62,9.3,9.45,17900,0
2005-10-10,9.35,9.35,9.15,9.2,4700,0
2005-10-11,9.1,9.15,8.92,9.15,17800,0
2005-10-12,9.05,9.12,8.8,8.8,16700,0
2005-10-13,8.85,9.3,8.75,9.28,14300,0
2005-10-17,9.2,9.2,8.85,9,6600,0
2005-10-18,8.81,8.91,8.81,8.87,1700,0
2005-10-19,8.77,8.88,8.77,8.81,2200,0
2005-10-20,8.9,8.9,8.82,8.85,3900,0
2005-10-24,8.82,8.84,8.75,8.75,17000,0
2005-10-25,8.76,8.76,8.66,8.75,7800,0
2005-10-26,8.7,8.7,8.52,8.52,11900,0
2005-10-27,8.5,8.5,8.45,8.45,3400,0
2005-10-28,8.36,8.4,8.3,8.36,2000,0
2005-10-31,8.45,9.15,8.3,9.15,16000,0
2005-11-01,9.05,9.05,8.98,8.98,800,0
2005-11-02,8.95,8.95,8.9,8.91,14200,0
2005-11-03,8.85,8.85,8.7,8.8,14000,0
2005-11-04,8.76,8.84,8.76,8.84,2800,0
2005-11-07,8.7,8.9,8.59,8.9,9200,0
2005-11-09,8.85,8.85,8.66,8.7,8300,0
2005-11-10,8.79,9.1,8.79,9.1,4700,0
2005-11-11,8.85,8.85,8.65,8.75,8800,0
2005-11-14,8.85,9.04,8.85,9,7800,0
2005-11-15,8.96,9.15,8.91,9.11,15200,0
2005-11-16,9.1,9.1,8.95,9.1,23400,0
2005-11-17,9.1,11.25,9.1,10.1,56700,0
2005-11-18,10.45,11.13,10.45,10.88,20200,0
2005-11-21,11.33,11.57,10.9,10.98,33300,0
2005-11-22,10.93,10.93,10.6,10.6,4600,0
2005-11-23,10.5,10.69,10.5,10.68,3000,0
2005-11-25,10.71,10.84,10.71,10.83,2300,0
2005-11-28,10.7,10.75,10.6,10.6,8800,0
2005-11-29,10.65,10.75,10.65,10.66,36900,0
2005-11-30,10.65,10.66,10.5,10.54,63000,0
2005-12-01,10.58,10.6,10.5,10.52,8000,0
2005-12-02,10.5,10.65,10.5,10.56,38700,0
2005-12-05,10.48,10.61,10.48,10.6,9800,0
2005-12-06,10.5,10.64,10.5,10.64,9400,0
2005-12-07,10.55,10.58,10.5,10.58,10900,0
2005-12-08,10.59,10.63,10.58,10.63,9800,0
2005-12-09,10.58,10.7,10.58,10.7,37500,0
2005-12-12,10.8,10.8,10.58,10.59,5000,0
2005-12-13,10.59,10.79,10.58,10.58,11000,0
2005-12-14,10.6,10.7,10.6,10.7,11900,0
2005-12-15,10.74,10.9,10.74,10.77,33300,0
2005-12-16,10.75,10.89,10.75,10.85,51300,0
2005-12-19,10.9,11.3,10.9,11.11,26200,0
2005-12-20,11.15,11.3,11.15,11.21,8100,0
2005-12-21,11.1,11.6,11.1,11.4,54700,0
2005-12-22,11.45,11.47,11.26,11.42,8100,0
2005-12-23,11.45,11.45,11.33,11.33,2800,0
2005-12-27,11.38,11.49,11.31,11.49,8300,0
2005-12-28,11.54,11.54,10.98,10.98,21200,0
2005-12-29,10.9,11.31,10.9,11.03,21500,0
2005-12-30,11.02,11.08,11,11.08,5200,0
2006-01-03,11.13,11.25,11.01,11.23,12100,0
2006-01-04,11.25,11.25,11.11,11.16,24600,0
2006-01-05,11.25,11.65,11.25,11.6,16300,0
2006-01-06,12,14.26,12,13.6,163100,0
2006-01-09,14.25,15.35,14,15,208500,0
2006-01-10,15.35,15.35,14.35,14.5,64700,0
2006-01-11,14.4,15.35,14.01,15,63300,0
2006-01-12,15.06,15.97,15.04,15.5,739200,0
2006-01-13,15.48,15.64,15,15.05,191100,0
2006-01-17,15.05,15.85,15,15.7,40600,0
2006-01-18,15.7,16.05,15.65,15.97,89900,0
2006-01-19,15.98,17.01,15.83,17.01,133300,0
2006-01-20,17.26,19.99,17.26,19.13,176100,0
2006-01-23,19.1,19.1,18.26,19.05,109600,0
2006-01-24,19.05,19.1,18.59,18.6,72800,0
2006-01-25,18.61,18.75,18.25,18.65,63600,0
2006-01-26,18.55,18.7,18.49,18.62,34900,0
2006-01-27,18.6,19.3,18.56,19.15,37800,0
2006-01-30,19.1,21.3,19.1,20,164300,0
2006-01-31,20.1,20.15,19.85,19.98,410900,0
2006-02-01,19.98,21.65,19.98,21.56,140600,0
2006-02-02,21.59,21.59,19.35,20.35,196900,0
2006-02-03,20.35,20.35,19.9,20.34,53600,0
2006-02-06,20.3,20.39,19.94,20.04,30300,0
2006-02-07,19.97,20.1,19.85,19.98,45500,0
2006-02-08,19.9,19.9,19.25,19.5,48900,0
2006-02-09,19.5,20.12,19.45,19.91,27300,0
2006-02-10,19.9,19.95,19.6,19.95,22600,0
2006-02-13,19.7,20.41,19.7,20.07,53700,0
2006-02-14,20.07,21.3,19.7,21.3,391600,0
2006-02-15,21.22,22.45,21,22.35,176800,0
2006-02-16,22.35,23.48,22.35,23.38,156000,0
2006-02-17,23.73,24.61,23.35,24.51,168000,0
2006-02-21,24.95,25.55,24.51,24.69,219600,0
2006-02-22,24.25,24.99,23.75,24.85,307300,0
2006-02-23,24.88,24.9,24.6,24.89,50000,0
2006-02-24,24.63,25.16,24.37,25,93500,0
2006-02-27,24.99,25.48,24.99,25.48,147100,0
2006-02-28,25.3,25.35,25,25,83000,0
2006-03-01,25,25.2,24.83,25.1,64800,0
2006-03-02,25.2,25.59,25.2,25.39,108900,0
2006-03-03,25.14,27.85,24.44,27.2,214900,0
2006-03-06,27.2,28.43,27.2,27.46,166100,0
2006-03-07,27.46,27.46,26.5,27.21,135500,0
2006-03-08,27.22,27.9,26.64,27.27,134600,0
2006-03-09,27.37,27.62,27.15,27.2,93900,0
2006-03-10,27.1,27.1,26.75,26.95,44300,0
2006-03-13,27,27.09,26.7,26.91,71300,0
2006-03-14,26.8,27.66,26.55,27.61,157800,0
2006-03-15,27.15,29.6,27.15,29.51,295800,0
2006-03-16,29.76,31,29.65,30.69,441800,0
2006-03-17,31.25,32.21,31.05,31.55,316100,0
2006-03-20,31.9,31.9,30.34,30.69,191400,0
2006-03-21,30.44,31.2,30.31,30.6,198800,0
2006-03-22,30.5,31.54,30.5,31.4,592600,0
2006-03-23,31.4,33.94,31.35,33.56,347100,0
2006-03-24,33.65,33.99,33.01,33.34,143700,0
2006-03-27,33.57,34,33.05,33.38,203500,0
2006-03-28,33.48,35.62,33.38,35.62,336000,0
2006-03-29,35.62,36.82,35.2,36.35,435200,0
2006-03-30,36.4,37.64,36.4,37.25,690400,0
2006-03-31,38.75,39.35,37.15,38.25,598500,0
2006-04-03,38.25,38.25,35.01,36.93,549800,0
2006-04-04,36.85,38.68,36.85,38.13,419300,0
2006-04-05,38.25,38.5,37.7,38.05,217300,0
2006-04-06,38,38.1,37.54,37.7,104900,0
2006-04-07,37.6,38.3,36.75,36.77,181100,0
2006-04-10,36.85,36.85,32.45,33.85,886600,0
2006-04-11,33.85,33.85,29,29.4,1194800,0
2006-04-12,28.52,32.23,28.52,32,754000,0
2006-04-13,31.7,31.95,31.41,31.91,183100,0
2006-04-17,31.81,31.85,25.87,29.72,1050900,0
2006-04-18,29.5,29.9,27,29.1,764900,0
2006-04-19,29.05,30.06,29.03,29.93,236500,0
2006-04-20,29.63,30.99,29.18,30.76,419800,0
2006-04-21,30.82,31.1,29.6,29.9,201900,0
2006-04-24,29,29.23,28.05,28.45,230100,0
2006-04-25,28.45,29.25,28.17,28.5,160200,0
2006-04-26,28.65,29.45,26.83,27.1,203000,0
2006-04-27,26.9,27.05,26.38,26.55,74800,0
2006-04-28,26.3,26.56,25.81,26.1,145600,0
2006-05-01,26.25,28.04,26.25,27.25,175200,0
2006-05-02,27.25,27.54,26.56,27.08,130900,0
2006-05-03,26.9,28.37,26.66,28.15,151300,0
2006-05-04,27.9,29.6,27.9,29.26,259500,0
2006-05-05,29.4,30.3,29.4,30.3,201100,0
2006-05-08,30.45,30.67,29.26,29.81,132300,0
2006-05-09,30.13,31,29.8,30.29,101900,0
2006-05-10,30.15,30.15,29.56,29.85,65400,0
2006-05-11,29.8,29.8,28.18,28.6,104300,0
2006-05-12,28.5,28.5,26.75,27.2,192600,0
2006-05-15,27.1,27.2,25.83,25.9,115700,0
2006-05-16,25.9,26.54,25.14,25.66,137400,0
2006-05-17,25.5,25.75,23.9,25.2,305500,0
2006-05-18,25.21,26.1,23.81,24.1,92000,0
2006-05-19,24,24.86,23.2,24.16,218800,0
2006-05-22,24.16,25.32,23.81,25,198400,0
2006-05-23,25.25,25.84,24.17,24.3,247500,0
2006-05-24,24.31,24.76,23.01,23.6,259400,0
2006-05-25,23.85,25.5,23.85,25.45,127800,0
2006-05-26,25.35,26.5,25.2,26.2,232500,0
2006-05-30,26.3,26.65,25.68,26.25,180600,0
2006-05-31,26.25,26.55,25.65,26.11,169700,0
2006-06-01,26.1,26.1,24.6,25.06,193000,0
2006-06-02,25,25.5,24.85,25.11,74500,0
2006-06-05,25.11,26.35,25,25.05,223700,0
2006-06-06,25,25.01,24.12,24.75,224300,0
2006-06-07,24.5,24.97,23.96,24.23,141900,0
2006-06-08,24.1,24.45,23.4,24.25,194500,0
2006-06-09,24.9,25.65,24.21,25.56,133100,0
2006-06-12,25.7,26.55,25.66,25.85,225400,0
2006-06-13,25.75,26.1,25.13,25.25,224100,0
2006-06-14,27.95,28,25.9,27.05,589700,0
2006-06-15,27.3,28.77,27.3,28.5,383200,0
2006-06-16,28.75,29.19,28,29.02,186100,0
2006-06-19,29.2,29.3,28.15,28.94,185400,0
2006-06-20,28.94,29.1,28.11,28.98,201100,0
2006-06-21,29.3,29.55,29.16,29.55,204300,0
2006-06-22,29.65,29.8,29.4,29.52,76400,0
2006-06-23,29.65,29.65,29.25,29.62,101800,0
2006-06-26,29.7,30.75,29.5,30.75,141700,0
2006-06-27,32.46,32.46,29.95,30.56,116020,0
2006-06-28,29.87,30.5,29,29.99,196811,0
2006-06-29,29.95,30.72,29.6,30.61,171449,0
2006-06-30,30.8,31.4,29.4,30.22,962891,0
2006-07-03,29.58,30.08,29.33,30.08,49053,0
2006-07-05,29.29,30.39,29.1,30.32,215165,0
2006-07-06,30.43,31.64,30.31,31.18,206530,0
2006-07-07,30.8,32,30.61,31.29,68027,0
2006-07-10,31.47,32,30.96,31.76,144095,0
2006-07-11,31.58,32.69,31.58,32.58,183601,0
2006-07-12,32.55,33.24,32.3,32.6,97866,0
2006-07-13,32.27,33,31.51,32.18,53859,0
2006-07-14,31.3,31.86,30.71,30.96,136466,0
2006-07-17,30.65,31.11,30.34,30.77,67595,0
2006-07-18,30.55,31.33,29.86,31.14,186861,0
2006-07-19,31.28,32.73,30.42,32.3,118123,0
2006-07-20,32.5,33.31,31.87,32.32,109506,0
2006-07-21,32.09,32.4,31.1,31.75,52724,0
2006-07-24,32.1,32.73,31.71,32.72,117669,0
2006-07-25,32.62,33.41,32.44,33.2,114464,0
2006-07-26,33,33.35,32.73,33.19,57440,0
2006-07-27,33.4,33.4,32.4,32.82,62148,0
2006-07-28,33.15,33.37,32.01,32.38,96879,0
2006-07-31,31.91,32.15,31.07,32.07,152229,0
2006-08-01,32,32.01,30.37,30.77,168512,0
2006-08-02,30.81,33.04,30.77,31.73,182615,0
2006-08-03,31.39,32.54,31.01,32.39,108103,0
2006-08-04,31.71,32.93,31.71,32.68,63649,0
2006-08-07,32.74,33.1,32.2,32.3,67442,0
2006-08-08,32.59,33.02,32,32.19,135399,0
2006-08-09,32.67,33,32,32.11,119384,0
2006-08-10,32.26,32.27,31.31,31.45,107156,0
2006-08-11,31.46,31.58,30.97,31.27,42999,0
2006-08-14,31.23,31.48,30.26,31.46,142556,0
2006-08-15,32.24,32.24,31.32,31.62,77745,0
2006-08-16,31.94,33.16,31.25,31.96,222059,0
2006-08-17,32,32.08,30.5,31.05,153157,0
2006-08-18,31.18,31.18,30.53,30.77,201833,0
2006-08-21,30.74,31.78,30.7,31.55,101598,0
2006-08-22,31.58,32.25,31.27,31.96,88613,0
2006-08-23,31.9,32.32,31.36,31.98,111367,0
2006-08-24,32.01,33,31.54,32.02,71145,0
2006-08-25,32.4,34.77,31.8,34.5,359032,0
2006-08-28,34.6,35.71,34,35.61,100084,0
2006-08-29,35.68,36.15,34.84,35.52,107241,0
2006-08-30,35.61,36.5,35.55,36.3,171676,0
2006-08-31,36.42,37.1,36.11,36.65,172993,0
2006-09-01,36.78,37.15,35.84,36.46,115986,0
2006-09-05,36.55,37.15,36,36.47,193548,0
2006-09-06,36.36,36.98,35.32,35.9,130094,0
2006-09-07,35.69,37.57,34.75,35.29,153512,0
2006-09-08,35.29,35.29,34.31,34.53,65519,0
2006-09-11,34.25,34.81,34.15,34.5,73476,0
2006-09-12,34.42,34.75,33.82,34.12,132571,0
2006-09-13,34,34.35,33.61,33.89,100352,0
2006-09-14,34.24,34.47,33.6,33.97,78847,0
2006-09-15,34.22,35.25,33.13,33.9,165706,0
2006-09-18,33.45,34.48,33.45,33.89,69195,0
2006-09-19,33.89,34.17,32.83,33.11,138216,0
2006-09-20,33.18,33.81,32.58,33.18,81233,0
2006-09-21,33.23,33.74,32.99,33.71,90862,0
2006-09-22,33.72,34,33.41,33.61,45101,0
2006-09-25,33.63,34.47,33.47,33.55,113530,0
2006-09-26,33.46,33.75,33.05,33.55,89068,0
2006-09-27,33.55,33.8,33.3,33.75,109133,0
2006-09-28,33.71,34.04,33.6,33.76,105095,0
2006-09-29,34.14,34.3,33.56,34.1,198744,0
2006-10-02,34.16,34.89,33.79,34.37,233953,0
2006-10-03,34.41,34.5,33,34.17,366214,0
2006-10-04,34.2,34.55,33.89,34.38,250661,0
2006-10-05,35.36,35.76,33.7,34.16,616630,0
2006-10-06,33.95,34.16,32.76,33.56,159167,0
2006-10-09,33.39,33.55,32.05,32.92,267235,0
2006-10-10,32.83,34.22,32.4,34.21,289731,0
2006-10-11,34.26,35.2,33.92,34.7,168335,0
2006-10-12,34.96,35.05,34.24,34.8,112059,0
2006-10-13,35.1,36,34.61,35.63,328902,0
2006-10-16,35.71,36.25,35.7,35.97,443527,0
2006-10-17,35.89,38.82,35.66,37.64,589551,0
2006-10-18,37.12,38.6,37.01,38.5,464535,0
2006-10-19,38.6,39.41,38.36,39,237774,0
2006-10-20,39.16,39.41,38.16,38.52,265174,0
2006-10-23,38.9,40.25,38.59,39.91,727077,0
2006-10-24,40,43.55,39.41,43.07,692674,0
2006-10-25,43.59,44.08,42.96,43.39,468661,0
2006-10-26,43.39,43.8,41.56,42.9,246468,0
2006-10-27,42.94,43.48,42.01,42.79,186680,0
2006-10-30,42.55,43.16,41.5,42.55,308825,0
2006-10-31,42.95,42.95,41.36,41.5,360427,0
2006-11-01,41.72,41.77,40.25,40.45,141966,0
2006-11-02,40.4,40.59,39.76,40.01,240725,0
2006-11-03,40.37,41.03,39.26,39.85,347378,0
2006-11-06,39.85,40.86,39.7,39.98,308495,0
2006-11-07,39.98,41.41,39.65,41.16,387114,0
2006-11-08,41.12,41.4,40.28,40.46,457921,0
2006-11-09,40.55,41,40.48,40.7,185604,0
2006-11-10,40.74,43.5,40.64,43.08,357679,0
2006-11-13,43.56,44.43,41.25,41.42,580231,0
2006-11-14,41.39,42.54,41.39,42.16,291024,0
2006-11-15,42.16,43.87,42.01,43.14,338983,0
2006-11-16,43.54,45.1,43.5,43.9,523855,0
2006-11-17,49.69,59.29,47.4,57,4296648,0
2006-11-20,56.65,59.9,56.5,58.51,1022129,0
2006-11-21,57.45,60.85,57.04,59.4,583987,0
2006-11-22,59.38,59.59,56.65,57.2,343337,0
2006-11-24,56.69,58.3,56.69,57.3,86771,0
2006-11-27,57.32,57.93,54.23,54.33,400684,0
2006-11-28,54.15,56.12,52.09,55.55,326545,0
2006-11-29,55.56,56.95,54.77,55.13,212382,0
2006-11-30,55,56.77,54.92,55.72,154591,0
2006-12-01,55.88,59.41,54.4,59.1,643957,0
2006-12-04,59,60,58.13,58.88,313176,0
2006-12-05,58.81,60.09,58.05,60.03,324628,0
2006-12-06,60.25,65.32,60.07,63.99,628204,0
2006-12-07,64,64.99,62.5,62.65,454711,0
2006-12-08,62.39,62.5,60.99,61.37,848589,0
2006-12-11,61.53,61.85,60.05,61.6,377378,0
2006-12-12,61.74,61.93,60.5,60.91,187757,0
2006-12-13,61.28,61.81,60.12,60.34,179411,0
2006-12-14,60.16,61.7,60,60.59,176209,0
2006-12-15,60.91,61.78,58.65,59,307346,0
2006-12-18,58.75,59.91,58.75,59.45,277490,0
2006-12-19,59.12,59.16,57.41,58.4,240804,0
2006-12-20,58.05,58.34,57,57.74,175390,0
2006-12-21,57.92,58.32,56.8,56.87,129848,0
2006-12-22,57.12,57.53,55.59,56.58,109100,0
2006-12-26,56.75,57.64,56.2,57.64,142963,0
2006-12-27,57.75,59.91,57.75,59.54,215932,0
2006-12-28,59.53,60.74,59.52,59.73,187606,0
2006-12-29,59.76,60.25,58.53,59.72,487742,0
2007-01-03,61.08,61.74,58.12,59.38,495903,0
2007-01-04,59.4,60.21,58.61,59.7,181197,0
2007-01-05,59.73,60.16,58.23,58.34,250522,0
2007-01-08,58,59.34,57.74,57.91,166293,0
2007-01-09,58.06,60.8,57.87,59.91,361563,0
2007-01-10,59.37,59.87,58.19,59.42,266170,0
2007-01-11,59.53,62.5,59.22,62.27,355450,0
2007-01-12,62.27,63.98,62.16,63.79,277865,0
2007-01-16,64.07,64.9,63.67,64.29,286229,0
2007-01-17,64.4,64.75,64.04,64.55,212933,0
2007-01-18,64.91,64.95,63.54,64.03,269999,0
2007-01-19,63.86,65.72,63.43,65.56,337712,0
2007-01-22,65.64,65.95,64.26,64.96,186687,0
2007-01-23,64.94,65.2,63.94,64.75,117748,0
2007-01-24,64.7,65.94,64,65.13,370900,0
2007-01-25,64.6,65.89,61.81,62.75,486298,0
2007-01-26,62.29,64.02,62.29,63.1,249478,0
2007-01-29,63.06,63.06,61.66,62.09,165692,0
2007-01-30,62.42,62.5,61.5,61.87,114822,0
2007-01-31,61.5,62.01,60.18,60.93,179225,0
2007-02-01,60.99,63,60.99,62.15,509372,0
2007-02-02,62.05,62.6,61.78,62.21,229700,0
2007-02-05,62.52,62.79,61.3,62.59,116008,0
2007-02-06,62.65,63.02,61.62,62.78,109562,0
2007-02-07,62.96,62.96,62.45,62.85,105280,0
2007-02-08,62.57,62.63,61.25,61.28,107781,0
2007-02-09,61.27,62.2,60.2,60.84,146579,0
2007-02-12,60.81,61.58,59.41,61.2,223424,0
2007-02-13,61.03,61.61,60.21,60.51,188192,0
2007-02-14,60.46,61.48,60.46,61,110995,0
2007-02-15,60.8,61.24,60.11,60.88,129626,0
2007-02-16,60.88,61.88,60.43,61.51,142651,0
2007-02-20,61.1,61.62,59.72,61.14,167901,0
2007-02-21,60.99,61.27,59.81,60.87,141037,0
2007-02-22,60.82,61.46,60.14,60.59,112570,0
2007-02-23,60.28,62,59.13,61.4,229491,0
2007-02-26,61.87,62.8,60.95,61.79,229634,0
2007-02-27,60.91,61.71,59.46,59.58,322993,0
2007-02-28,59.48,60,57.22,58.97,276445,0
2007-03-01,57.78,59.74,57.14,58.7,479844,0
2007-03-02,58.5,58.83,55.58,55.58,308099,0
2007-03-05,55.81,57.61,55.81,56.75,536020,0
2007-03-06,57.62,58.18,56.01,56.44,524364,0
2007-03-07,56.5,58.12,55.87,56.14,317730,0
2007-03-08,55.92,58.04,54.28,57.98,642933,0
2007-03-09,58.3,59.3,57.97,58.4,307048,0
2007-03-12,58.9,58.93,57.94,58.24,93387,0
2007-03-13,58.08,58.12,56.64,56.94,332089,0
2007-03-14,56.81,56.83,54.89,56.6,352100,0
2007-03-15,56.79,56.86,55.81,56.52,242589,0
2007-03-16,56.51,56.87,56.05,56.34,190822,0
2007-03-19,56.86,56.87,55.78,56.46,131346,0
2007-03-20,56.51,56.95,55.77,56.05,166627,0
2007-03-21,59.41,60.36,58.87,59.69,638588,0
2007-03-22,60.9,60.9,59.14,59.85,333200,0
2007-03-23,59.71,60.3,59.53,60.23,344475,0
2007-03-26,60.13,60.64,59.92,60.57,222972,0
2007-03-27,60.43,60.81,59.95,59.98,231626,0
2007-03-28,59.85,60.48,59.4,60.44,206802,0
2007-03-29,60.55,61.78,60.55,60.98,196760,0
2007-03-30,60.8,61.23,59.99,60.27,256902,0
2007-04-02,60.27,61.63,59.39,61.61,192578,0
2007-04-03,61.49,64.51,61.28,63.67,487836,0
2007-04-04,63.78,64.99,63.7,64.61,443738,0
2007-04-05,64.4,65.46,63.81,65.22,280647,0
2007-04-09,65.22,65.55,64.4,65.17,189384,0
2007-04-10,65.47,67.5,65.1,65.28,445273,0
2007-04-11,65.47,65.7,63.58,65.11,676607,0
2007-04-12,72.76,72.95,70,71.34,1832464,0
2007-04-13,71.75,71.81,70.4,71.19,386100,0
2007-04-16,71.28,71.47,69.96,70.1,441634,0
2007-04-17,70.01,70.14,68.66,69.24,387544,0
2007-04-18,69.23,69.24,68.46,68.91,159964,0
2007-04-19,68.28,68.73,68.05,68.37,272394,0
2007-04-20,69.01,69.01,66.18,67.5,415805,0
2007-04-23,67.9,70.09,67.8,69.21,463261,0
2007-04-24,69.2,69.31,68.21,69.17,239328,0
2007-04-25,69.36,69.7,68.3,68.83,397410,0
2007-04-26,68.66,68.89,67.34,68,308043,0
2007-04-27,67.67,68.55,67.61,67.8,180871,0
2007-04-30,67.7,67.7,65.5,65.8,328084,0
2007-05-01,65.58,65.6,63.8,65.17,463742,0
2007-05-02,65.22,65.47,64.38,65.39,217704,0
2007-05-03,65.25,65.49,63.73,63.79,301337,0
2007-05-04,63.78,63.86,62.66,63,468189,0
2007-05-07,62.8,62.82,61.56,61.7,460897,0
2007-05-08,62.8,64.96,62.4,62.9,879786,0
2007-05-09,63.4,64.5,63.36,63.8,545759,0
2007-05-10,63.46,65.3,62.33,65.04,501348,0
2007-05-11,67.31,68.93,65.52,66.41,850651,0
2007-05-14,66.24,68.7,65.75,67.58,630614,0
2007-05-15,67.47,68.49,65.66,65.68,536783,0
2007-05-16,66,66,64.49,64.97,463584,0
2007-05-17,64.67,64.67,62.95,63,724921,0
2007-05-18,63.11,63.37,61.74,62.86,595993,0
2007-05-21,62.9,64.69,62.7,64.63,637111,0
2007-05-22,64.61,65.58,63.63,65.14,382185,0
2007-05-23,66.06,66.25,64.05,64.91,1320703,0
2007-05-24,64.81,65.5,63.3,64.2,662928,0
2007-05-25,64.59,65.44,63.97,64.35,288948,0
2007-05-29,64.36,64.59,63.11,63.51,322995,0
2007-05-30,63.15,64.63,62.6,63.84,472029,0
2007-05-31,64,64.46,62.55,63.07,822602,0
2007-06-01,63.23,63.74,62.57,63.01,246632,0
2007-06-04,62.64,63.88,62.51,63.19,436757,0
2007-06-05,63.24,64,63.06,63.32,578022,0
2007-06-06,63.2,63.7,61.57,63.4,849792,0
2007-06-07,63.34,64.25,61.41,61.98,558592,0
2007-06-08,61.7,63,61.69,62.49,460002,0
2007-06-11,62.63,63,61.76,62.21,243529,0
2007-06-12,61.78,62.5,60.15,60.54,650320,0
2007-06-13,60.54,61.55,60.07,61.06,486870,0
2007-06-14,61.22,61.45,60.51,61.14,370162,0
2007-06-15,61.4,62.2,60.31,61.09,562060,0
2007-06-18,61.06,62,61.04,61.41,591625,0
2007-06-19,61.71,62.42,61.15,61.25,305918,0
2007-06-20,61.29,62.11,60.56,60.88,574995,0
2007-06-21,60.55,61.46,60.08,60.84,405575,0
2007-06-22,60.84,61.43,59.08,59.17,985848,0
2007-06-25,59.15,60.3,57.51,58.7,843348,0
2007-06-26,58.77,60,57.51,57.9,866037,0
2007-06-27,58.06,58.85,57.66,58.28,672717,0
2007-06-28,58.17,59,57.5,58.08,551247,0
2007-06-29,58.16,58.88,57.71,58.16,613415,0
2007-07-02,58.22,58.77,57.69,58.21,657331,0
2007-07-03,58.07,58.76,58.07,58.41,446365,0
2007-07-05,58.22,60,58.22,59.9,691050,0
2007-07-06,60.36,60.62,59.52,60.06,780455,0
2007-07-09,60.05,60.54,59.33,59.72,364239,0
2007-07-10,59.67,60.15,58.8,59.21,603667,0
2007-07-11,59.25,60.71,58.81,60.06,752027,0
2007-07-12,60,60.53,59.03,59.77,483699,0
2007-07-13,59.61,60.35,58.77,59.29,535694,0
2007-07-16,58.86,60.71,58.86,59.55,871092,0
2007-07-17,59.56,60.2,58.39,59.61,986040,0
2007-07-18,59.25,60.75,58.68,59.7,1182354,0
2007-07-19,59.99,61.52,59.31,59.92,1137499,0
2007-07-20,59.79,60.66,59.44,60.16,1139393,0
2007-07-23,60.12,61.28,58.86,59.03,2101005,0
2007-07-24,58.63,60.01,57.46,57.61,1127894,0
2007-07-25,57.61,58.19,54.72,55.2,1370423,0
2007-07-26,55.5,56.5,53.63,55.64,1297816,0
2007-07-27,55.88,56.94,55.17,55.67,1053596,0
2007-07-30,55.63,56.67,54.82,55.68,646953,0
2007-07-31,55.67,56.5,53.55,53.69,777819,0
2007-08-01,53.72,54.23,52.31,53.06,679563,0
2007-08-02,53.16,54.47,52.07,53.21,770369,0
2007-08-03,54.1,54.22,52.5,52.55,472737,0
2007-08-06,52.45,54.25,51.17,52.17,779392,0
2007-08-07,52.38,53.82,51.65,53.82,606568,0
2007-08-08,54.5,56.87,53.9,56.54,881577,0
2007-08-09,55.86,60,55.86,57.62,1133331,0
2007-08-10,57.11,58.86,55.4,55.55,518286,0
2007-08-13,56.19,56.25,54.09,54.25,326516,0
2007-08-14,54.27,54.73,53.45,53.45,231303,0
2007-08-15,53.5,54.15,52.33,52.87,345984,0
2007-08-16,53.51,54.53,52.06,54.16,293969,0
2007-08-17,55.21,55.22,54.07,54.98,526538,0
2007-08-20,55.09,55.83,53.86,54.41,364071,0
2007-08-21,54.99,55,53.41,53.65,160525,0
2007-08-22,53.95,54.85,53.58,54.6,244016,0
2007-08-23,54.64,54.95,54,54.24,139004,0
2007-08-24,54.21,55.09,53.58,53.99,223140,0
2007-08-27,53.75,54.68,53.44,54.1,110933,0
2007-08-28,53.63,54.4,53.52,53.92,133463,0
2007-08-29,54.12,55.5,53.88,55.06,237322,0
2007-08-30,54.44,55.31,54.26,54.97,144079,0
2007-08-31,55,55.25,54.11,54.65,114848,0
2007-09-04,54.37,55.45,54.37,54.66,159475,0
2007-09-05,54.3,56.71,54.3,56.61,302859,0
2007-09-06,56.75,58.73,56.41,57.74,252920,0
2007-09-07,57.05,57.33,56.23,56.98,153169,0
2007-09-10,57.33,57.37,55.5,56.36,86901,0
2007-09-11,56.7,57.02,55.64,56.86,100870,0
2007-09-12,56.76,56.94,55.18,55.42,143051,0
2007-09-13,55.6,56.44,55.25,55.67,102616,0
2007-09-14,55.32,55.48,54.78,55.18,100527,0
2007-09-17,55.19,55.59,55.11,55.33,155300,0
2007-09-18,55.5,56.12,54.63,55.88,218697,0
2007-09-19,56.18,56.74,55.69,55.71,223976,0
2007-09-20,55.82,56.25,55.32,55.48,173743,0
2007-09-21,55.97,56.42,55.03,55.8,530966,0
2007-09-24,55.68,56.06,54.22,54.85,85074,0
2007-09-25,54.9,55.29,54.7,54.97,118382,0
2007-09-26,55.23,56,54.41,54.78,153343,0
2007-09-27,54.71,55.63,54.71,55.46,192185,0
2007-09-28,55.52,57.42,55.24,57.2,214656,0
2007-10-01,57.49,59.22,56.96,59,263330,0
2007-10-02,58.48,59.85,58.48,59.68,132278,0
2007-10-03,59.35,60.41,59,59.95,134817,0
2007-10-04,60.2,65.48,59.88,62.6,969731,0
2007-10-05,63.29,66,62.63,65.91,444289,0
2007-10-08,65.67,66.67,64.93,65.75,256098,0
2007-10-09,65.81,71.45,65.6,70.02,620989,0
2007-10-10,70.43,70.43,66.78,67,499920,0
2007-10-11,67.2,67.98,65.88,66.67,203276,0
2007-10-12,66.42,69.21,65.43,68.52,290543,0
2007-10-15,68.7,68.91,66.62,67.41,224656,0
2007-10-16,67.36,69.16,67.17,68.7,202666,0
2007-10-17,69.23,69.75,67.18,68.8,154298,0
2007-10-18,68.66,69.67,67.48,68.75,224253,0
2007-10-19,68.75,68.92,64.82,64.98,485732,0
2007-10-22,64.84,65.84,63.17,65.41,295014,0
2007-10-23,66,68.24,65.8,66.19,365780,0
2007-10-24,65.56,65.56,62.63,63.42,416232,0
2007-10-25,63.74,64.36,62.22,63.01,286330,0
2007-10-26,63.18,63.79,61.79,61.89,304648,0
2007-10-29,62.09,66.46,61.82,65.9,508836,0
2007-10-30,65.95,67.23,65.08,65.38,382098,0
2007-10-31,65.77,65.77,63.57,65.35,245538,0
2007-11-01,64.67,65.41,62.77,63.55,342758,0
2007-11-02,64.23,65.27,63.5,64.69,515602,0
2007-11-05,64,65.01,63.39,63.45,282352,0
2007-11-06,63.42,63.53,61.43,62.96,310093,0
2007-11-07,62.32,62.81,60.92,61.18,232924,0
2007-11-08,61.55,62.06,59.5,60.73,311832,0
2007-11-09,60.1,61.25,59.97,60.8,341860,0
2007-11-12,60.64,61.18,59.21,59.32,308291,0
2007-11-13,59.39,59.84,58,59.05,384734,0
2007-11-14,60.36,60.85,59.2,59.81,375880,0
2007-11-15,59.18,62.1,59.12,61.06,405014,0
2007-11-16,60.6,60.72,58.46,59.58,400191,0
2007-11-19,59.4,59.81,58.57,59.04,330268,0
2007-11-20,58.89,59.7,55.87,56.67,347226,0
2007-11-21,56.33,56.4,54.16,54.59,253873,0
2007-11-23,54.67,56.66,54.16,56.04,60285,0
2007-11-26,55.92,57.46,54.7,55.12,170492,0
2007-11-27,55.17,55.92,53.41,53.98,271496,0
2007-11-28,54.47,57.42,54.44,56.84,309026,0
2007-11-29,56.48,58.55,56.48,58.17,260860,0
2007-11-30,58.39,58.56,57.2,57.63,374041,0
2007-12-03,57.45,58.22,57.45,58.01,221654,0
2007-12-04,57.59,58.13,57.25,57.6,178104,0
2007-12-05,58.36,59.64,57.47,59.33,296305,0
2007-12-06,59.1,61.94,58.26,61.36,268318,0
2007-12-07,61.4,62.47,61.08,61.88,212524,0
2007-12-10,61.9,62.61,61.47,62.24,256786,0
2007-12-11,62.2,64.39,61.36,63.19,388462,0
2007-12-12,63.5,64.01,61.22,62.15,297110,0
2007-12-13,61.02,61.29,58.62,60.95,291795,0
2007-12-14,60.55,63.8,60.55,62.34,271496,0
2007-12-17,62.33,63.08,61.69,61.69,280153,0
2007-12-18,62.08,62.5,59.35,60.55,293766,0
2007-12-19,60.56,61.38,59.34,60.65,219697,0
2007-12-20,60.64,61.25,59.85,60.98,124368,0
2007-12-21,61.69,62.46,61.12,62.36,318681,0
2007-12-24,62.53,63.8,61.55,63.07,61723,0
2007-12-26,62.72,64.38,61.69,63.75,102748,0
2007-12-27,63.55,63.79,60.21,60.39,240333,0
2007-12-28,60.59,61.28,60.25,60.94,93087,0
2007-12-31,60.52,61.46,59.3,60.13,94355,0
2008-01-02,59.92,61.08,58.99,60.11,188247,0
2008-01-03,60.16,60.96,59.02,59.25,197987,0
2008-01-04,58.89,59.63,58.16,58.92,266722,0
2008-01-07,59.66,60.75,58.8,60.03,437296,0
2008-01-08,60.35,61.6,59.48,59.56,380505,0
2008-01-09,59.3,61.38,58.91,61.31,276682,0
2008-01-10,60.72,61.71,59.28,59.78,286174,0
2008-01-11,59.34,59.67,58.76,59.31,250649,0
2008-01-14,59.48,61.2,59.43,60.99,192429,0
2008-01-15,60.33,66,60.33,65.72,600826,0
2008-01-16,64.97,66.94,63.9,64.15,522766,0
2008-01-17,64.1,65.66,63.03,63.31,304814,0
2008-01-18,64.42,65.77,60.23,61.13,662092,0
2008-01-22,59.63,61.47,58.25,60.09,516387,0
2008-01-23,59.05,60.14,57.8,59.93,241599,0
2008-01-24,60.39,60.52,59.22,59.72,471781,0
2008-01-25,60.01,60.19,58.85,59.33,242967,0
2008-01-28,59.09,59.54,53.41,54.1,889642,0
2008-01-29,55.5,55.8,53.8,55.66,639787,0
2008-01-30,56.79,58.47,43.59,50.02,5561006,0
2008-01-31,50.15,55.96,48.99,51.56,1831401,0
2008-02-01,51.57,55.64,49.72,53.9,1243928,0
2008-02-04,54.87,56.85,54.26,55.1,703622,0
2008-02-05,54.4,55.58,54.01,54.58,478388,0
2008-02-06,54.92,56.32,53.47,53.71,448038,0
2008-02-07,53.3,53.75,52.51,53.68,371520,0
2008-02-08,53.86,55.37,53.58,54.92,363670,0
2008-02-11,55.14,55.14,53.05,54.06,216199,0
2008-02-12,54.23,55.49,53.57,54.43,485439,0
2008-02-13,54.98,54.98,53.89,54.58,145948,0
2008-02-14,54.59,54.96,52.04,52.52,240348,0
2008-02-15,52.24,52.92,50.99,51.4,307471,0
2008-02-19,52.15,52.5,51.01,51.19,206386,0
2008-02-20,50.83,51.76,50,51,212266,0
2008-02-21,50.7,51.04,46.95,48.61,707690,0
2008-02-22,47.27,48.55,45.55,46.8,872120,0
2008-02-25,46.63,48.22,46.48,48.04,331421,0
2008-02-26,47.81,48.45,47.08,47.08,372677,0
2008-02-27,46.28,47.21,46.05,47.18,548938,0
2008-02-28,42.73,45.69,42.7,44.58,2125196,0
2008-02-29,44,44.52,42.3,43.77,736006,0
2008-03-03,43.89,43.89,42.28,43.2,353604,0
2008-03-04,42.71,42.71,40.89,41.47,772451,0
2008-03-05,42.01,42.01,40.95,41.46,421867,0
2008-03-06,41.05,41.29,40.34,40.36,478351,0
2008-03-07,40.14,40.14,37.25,38.39,724572,0
2008-03-10,38.19,38.74,35.68,36.54,845624,0
2008-03-11,36.97,37.47,33.42,35.38,1347168,0
2008-03-12,34.9,38.25,33,36.81,1283193,0
2008-03-13,35.86,37.9,35.39,36.83,588879,0
2008-03-14,37.07,37.9,35.12,35.86,600805,0
2008-03-17,34.78,35.77,34.71,35.23,390881,0
2008-03-18,36.19,37.43,35.58,37.23,469048,0
2008-03-19,37.25,37.25,35.65,35.66,509787,0
2008-03-20,35.48,35.52,33.83,34.57,929184,0
2008-03-24,34.64,38.85,34.46,38.04,910239,0
2008-03-25,38.12,38.71,36.81,38.53,382558,0
2008-03-26,38.38,38.68,37.45,38.32,342260,0
2008-03-27,38.49,39.9,37.49,39.19,718846,0
2008-03-28,39.33,39.92,38.54,39.34,276995,0
2008-03-31,40.65,42.16,39.77,40.43,718023,0
2008-04-01,40.4,41.1,40.1,40.88,254393,0
2008-04-02,41.3,42.22,41.3,41.5,243629,0
2008-04-03,41.47,42.39,41.17,41.93,166035,0
2008-04-04,42.03,42.81,41,41.31,219387,0
2008-04-07,41.51,43.36,41.51,42.6,313457,0
2008-04-08,42.26,42.92,41.29,42.75,163202,0
2008-04-09,39.1,40.12,36.35,37.02,2595707,0
2008-04-10,37.72,38.89,37,37.72,634410,0
2008-04-11,37.75,39.21,37,37.37,590295,0
2008-04-14,37.21,37.5,35.39,35.57,424234,0
2008-04-15,35.82,36.42,35.1,36.05,334973,0
2008-04-16,36.33,36.87,36.17,36.55,201408,0
2008-04-17,36.26,36.98,35.39,36.1,260162,0
2008-04-18,36.71,38.24,36.2,36.4,492550,0
2008-04-21,36,37.7,36,37.47,209994,0
2008-04-22,37.12,37.72,35.83,37.02,292417,0
2008-04-23,37.48,38.67,36.95,38.04,438152,0
2008-04-24,38.43,39.8,37.85,39.13,351231,0
2008-04-25,39.79,40.36,39.42,39.55,653636,0
2008-04-28,39.73,40.59,39.56,39.91,1133703,0
2008-04-29,39.67,40.64,39.65,39.89,308124,0
2008-04-30,40.07,41.94,39.89,41.03,338704,0
2008-05-01,41,41.39,39.81,40.98,538744,0
2008-05-02,41.2,41.55,40.28,40.42,187174,0
2008-05-05,40.5,41.79,40.2,40.69,309806,0
2008-05-06,40.3,40.58,39.15,39.52,619980,0
2008-05-07,39.6,40.51,39.02,39.29,219020,0
2008-05-08,39.98,40.12,39.44,39.72,199547,0
2008-05-09,39.25,39.39,37.64,38.59,307077,0
2008-05-12,38.8,40,38.76,39.65,139723,0
2008-05-13,39.76,40.24,39.37,39.7,177474,0
2008-05-14,39.77,40.62,39.77,40.13,172376,0
2008-05-15,40.07,40.52,39.65,40.09,153595,0
2008-05-16,40.36,40.42,39.92,40.06,486216,0
2008-05-19,40.13,40.31,39.19,39.69,304571,0
2008-05-20,39.67,40.72,39.21,39.72,474296,0
2008-05-21,39.25,39.7,37.97,38.74,326996,0
2008-05-22,38.71,39.78,38.25,38.93,279776,0
2008-05-23,38.69,39.38,37.99,38.62,346464,0
2008-05-27,38.74,39.79,38.55,39,507968,0
2008-05-28,39.24,39.6,38.2,38.96,312036,0
2008-05-29,38.78,40,38.78,39.89,297600,0
2008-05-30,39.89,40.24,39.39,40,247708,0
2008-06-02,40.47,41,40.02,40.16,392891,0
2008-06-03,40.24,41.07,39.5,40.06,320913,0
2008-06-04,39.83,40.47,39.1,39.25,347087,0
2008-06-05,39.44,40.34,39.12,40.07,574014,0
2008-06-06,39.68,41,39.66,39.73,389317,0
2008-06-09,39.63,39.83,37.29,37.72,369466,0
2008-06-10,37.48,38.39,37.13,37.79,355069,0
2008-06-11,37.77,37.86,37.23,37.56,252146,0
2008-06-12,37.76,38.45,37.61,37.8,183071,0
2008-06-13,37.8,38.31,37.38,38.08,232276,0
2008-06-16,38.01,38.24,37.76,38.18,143463,0
2008-06-17,38.22,38.47,37.15,37.24,461180,0
2008-06-18,37,37.63,36.81,36.95,178450,0
2008-06-19,36.93,37.9,36.38,37.86,220624,0
2008-06-20,37.69,38.62,36.91,37.4,333049,0
2008-06-23,37.45,37.91,36.5,36.67,181564,0
2008-06-24,36.3,36.46,35.47,35.63,391527,0
2008-06-25,35.59,36.01,35.11,35.61,304679,0
2008-06-26,35.1,35.1,34.11,34.75,294041,0
2008-06-27,34.96,35.77,34,35.19,639345,0
2008-06-30,35.28,35.28,33.91,34.1,370009,0
2008-07-01,33.88,36.88,33.76,36.6,591314,0
2008-07-02,36.51,38.99,35.98,37.82,692956,0
2008-07-03,37.77,38.25,37.19,37.35,130610,0
2008-07-07,37.65,37.92,36.73,37.3,284942,0
2008-07-08,37.44,38.4,36.16,37.74,490893,0
2008-07-09,37.61,37.61,35.41,35.85,524502,0
2008-07-10,35.85,36.59,35.1,35.79,333184,0
2008-07-11,35.4,35.77,34.41,34.96,615926,0
2008-07-14,35.18,35.51,34.29,34.39,384119,0
2008-07-15,34.14,34.56,33.28,33.59,505198,0
2008-07-16,33.86,35.01,33.34,34.64,455243,0
2008-07-17,34.65,35.85,34.46,35.81,314381,0
2008-07-18,35.77,36.07,34.23,34.47,596979,0
2008-07-21,34.54,35.18,34.07,34.82,371054,0
2008-07-22,34.13,37.97,34.13,37.82,510573,0
2008-07-23,37.92,39.13,37.73,38.3,471326,0
2008-07-24,38.55,39.15,36.6,36.7,346066,0
2008-07-25,36.85,37.87,36.64,37.58,254260,0
2008-07-28,37.22,37.88,37.02,37.47,452582,0
2008-07-29,37.4,39.36,37.28,37.82,406558,0
2008-07-30,37.83,38.18,35.92,37.31,471681,0
2008-07-31,36.8,41.7,36.8,41,611724,0
2008-08-01,41.13,42.42,39.83,41.56,521049,0
2008-08-04,41.56,41.56,39.25,40.13,583716,0
2008-08-05,40.37,42.01,39.28,41.57,425539,0
2008-08-06,41.75,43.65,40.5,43.5,503923,0
2008-08-07,43.1,45.9,43.05,44.23,1038281,0
2008-08-08,44.06,47.77,43.84,46.39,644858,0
2008-08-11,46.3,48.37,45.5,47.37,610220,0
2008-08-12,47.46,47.73,45.72,46.21,456374,0
2008-08-13,46.21,47.32,45.51,46.27,368956,0
2008-08-14,45.93,47.92,45.93,47.78,572227,0
2008-08-15,48.16,48.54,47.14,48.47,506121,0
2008-08-18,48.43,49.39,47.46,47.68,398061,0
2008-08-19,46.9,48.11,44.55,45.15,789041,0
2008-08-20,45.49,46,43,43.37,683131,0
2008-08-21,43.11,43.79,41.72,42,895562,0
2008-08-22,42.22,43.12,42.2,42.97,309347,0
2008-08-25,42.94,42.98,41.2,41.41,303538,0
2008-08-26,41.32,41.32,39.49,40.08,584793,0
2008-08-27,40.01,40.36,38.6,39,584631,0
2008-08-28,39.04,39.44,38.59,39.3,567930,0
2008-08-29,39.16,39.46,38.54,38.69,271275,0
2008-09-02,39.35,41,38.4,38.87,757640,0
2008-09-03,38.59,39.77,38.26,39.17,589807,0
2008-09-04,38.85,40.17,38.71,39.7,772947,0
2008-09-05,39.69,39.97,38.54,39.31,476271,0
2008-09-08,39.66,39.91,38.14,38.74,562437,0
2008-09-09,38.83,40.7,38.83,40.35,614802,0
2008-09-10,40.57,44.41,40,43.33,1452958,0
2008-09-11,42.59,43.38,40.92,41.71,716670,0
2008-09-12,41.61,43.34,41.05,43.01,655454,0
2008-09-15,42.41,44.75,41.57,42.27,664127,0
2008-09-16,42.53,43.46,41.02,43.3,713189,0
2008-09-17,43.03,43.24,39.25,39.45,820364,0
2008-09-18,40.23,43.08,38.88,42.71,952375,0
2008-09-19,45.27,46.5,38.67,44.75,1145258,0
2008-09-22,45,45,43.47,43.66,704904,0
2008-09-23,43.76,44.4,41.9,41.98,546937,0
2008-09-24,41.94,41.94,39.66,40,645510,0
2008-09-25,40.93,41.14,39.27,39.95,398293,0
2008-09-26,39.34,40.9,39.01,40.34,463141,0
2008-09-29,40.1,40.79,39,39.13,262413,0
2008-09-30,39.61,40.59,38.25,38.73,338014,0
2008-10-01,38.47,38.52,36.03,38.17,299140,0
2008-10-02,38.07,39.15,37.58,38.17,490700,0
2008-10-03,38.72,39.79,36.07,36.37,390772,0
2008-10-06,36.31,36.31,32.21,34.44,812055,0
2008-10-07,33.45,35.51,31.91,32.15,531196,0
2008-10-08,31.62,35.59,30.61,34.85,500167,0
2008-10-09,35.41,37.19,32.6,32.84,522913,0
2008-10-10,31.62,36.1,31.58,35.45,538970,0
2008-10-13,36.94,38.62,36.68,38.34,539675,0
2008-10-14,40.28,40.96,37.2,37.4,604847,0
2008-10-15,37.28,37.58,35.46,37.01,417361,0
2008-10-16,37.52,37.67,33.78,36.75,1001024,0
2008-10-17,37.15,38.46,31.02,36.75,1009216,0
2008-10-20,36.57,42.28,28.04,32.24,3613688,0
2008-10-21,32.74,34.5,32.69,33.93,979180,0
2008-10-22,33.5,34.86,32.6,34.29,716373,0
2008-10-23,34.63,34.63,32.94,33.4,400288,0
2008-10-24,31.01,32.63,30.21,31.64,587044,0
2008-10-27,31.45,32.26,28.62,28.82,294028,0
2008-10-28,29.25,29.25,23.66,26.43,1095842,0
2008-10-29,26.68,28.33,25.91,27.8,495848,0
2008-10-30,28.26,29.52,27.66,29.52,573546,0
2008-10-31,29.5,30.58,29.03,30.58,411558,0
2008-11-03,30.82,31.98,30.02,31.36,226202,0
2008-11-04,31.26,32.57,25.44,26.88,1009997,0
2008-11-05,26.59,28,26.45,26.97,608696,0
2008-11-06,26.75,27.32,25.37,25.88,306968,0
2008-11-07,26.1,26.1,24.34,24.9,588315,0
2008-11-10,24.99,25,19.85,20.05,1621842,0
2008-11-11,19.91,21.37,18.57,20.87,877753,0
2008-11-12,20.36,20.36,18.33,18.37,392933,0
2008-11-13,33.21,37.48,29.67,37.32,8592619,0
2008-11-14,37.66,39.98,35.16,35.46,1953599,0
2008-11-17,34.96,36.95,34.8,35.38,457759,0
2008-11-18,35.39,35.72,32.94,33.55,621825,0
2008-11-19,32.99,33.84,30.19,30.5,771798,0
2008-11-20,30.5,31.02,26.52,27.42,1101113,0
2008-11-21,27.76,29,24.62,28.87,1506320,0
2008-11-24,29.05,30.75,28.23,30.23,558078,0
2008-11-25,30.31,32.45,29.48,32.34,483756,0
2008-11-26,31.56,33.19,31.19,33.07,336835,0
2008-11-28,32.83,33.68,32.15,33.68,164666,0
2008-12-01,32.86,32.99,30.04,30.13,555910,0
2008-12-02,30.5,32.75,30.19,32.75,623699,0
2008-12-03,31.93,34.42,31.35,33.76,535620,0
2008-12-04,33.7,34.71,32.31,32.83,419774,0
2008-12-05,32.56,34.37,31.83,34.16,449128,0
2008-12-08,34.73,36.35,33.85,35.5,682548,0
2008-12-09,35.5,36.46,34.23,34.24,573746,0
2008-12-10,34.63,35.51,33.6,33.83,572187,0
2008-12-11,33.51,34.46,32.62,33.14,545842,0
2008-12-12,32.67,33.1,31.39,32.5,661510,0
2008-12-15,32.55,33.34,31.67,32.18,288519,0
2008-12-16,32.48,34.26,32.48,34.22,369220,0
2008-12-17,33.88,35.96,33.51,35.39,422110,0
2008-12-18,35.39,37,33.5,34.17,701416,0
2008-12-19,33.02,34.77,31.9,32.27,1223605,0
2008-12-22,32.83,34.6,32.7,34.07,632889,0
2008-12-23,31.29,34.42,31.1,32.53,2882890,0
2008-12-24,31.53,32.86,31.53,32.34,369136,0
2008-12-26,32.45,33.75,31.95,33.7,166692,0
2008-12-29,33.41,33.79,33.03,33.57,205332,0
2008-12-30,33.95,36,33.86,35.93,314010,0
2008-12-31,35.93,36.98,35.56,35.85,397715,0
2009-01-02,35.99,36.14,34.51,35.87,233094,0
2009-01-05,36.15,36.88,35.16,35.76,367060,0
2009-01-06,35.8,36.61,33.51,33.94,585063,0
2009-01-07,33.4,33.94,31.25,32.08,1060561,0
2009-01-08,31.85,33.4,31.69,33.35,495508,0
2009-01-09,33.45,33.49,31.77,31.97,263366,0
2009-01-12,31.97,32.01,30.39,30.81,583874,0
2009-01-13,30.62,31.94,30.58,31.8,444116,0
2009-01-14,31.27,32.87,30.87,32.6,976697,0
2009-01-15,32.55,34.25,31.54,34.07,387386,0
2009-01-16,34.26,35.1,34.11,35,526813,0
2009-01-20,34.51,35.6,34.28,34.4,552256,0
2009-01-21,34.76,35.7,33.89,35.65,292501,0
2009-01-22,34.92,36.58,34.57,35.68,384877,0
2009-01-23,35.11,36.01,35,35.55,236173,0
2009-01-26,35.87,36.75,35.56,36.08,161126,0
2009-01-27,36.07,36.7,34.74,34.96,447318,0
2009-01-28,35.23,35.68,34.8,35.55,169611,0
2009-01-29,35.06,35.51,34.5,34.95,353361,0
2009-01-30,35.1,35.9,35.1,35.25,222214,0
2009-02-02,34.55,36.19,34.55,35.88,195036,0
2009-02-03,36.07,37.18,35.6,37,345396,0
2009-02-04,37,38.53,36.76,37.29,250067,0
2009-02-05,37.26,38.34,36.87,37.8,163532,0
2009-02-06,37.99,38.65,37.32,37.7,300314,0
2009-02-09,37.85,38.97,37.19,38.75,380769,0
2009-02-10,38.63,38.98,36.86,37.25,457486,0
2009-02-11,37.5,38.98,37.04,38.7,499475,0
2009-02-12,38.76,39.45,38.16,39.33,176577,0
2009-02-13,39.49,39.75,38.57,38.6,231781,0
2009-02-17,37.25,37.45,35.8,36.73,791135,0
2009-02-18,37.12,37.21,35.67,36.42,201557,0
2009-02-19,36.76,37.12,36.08,36.35,245114,0
2009-02-20,35.79,36.49,35.11,36.33,287978,0
2009-02-23,36.49,36.99,34.99,35.18,277813,0
2009-02-24,35.72,36.06,34.67,35.83,172808,0
2009-02-25,35.94,36.1,34.12,34.26,242243,0
2009-02-26,34.34,34.91,29,29.02,758270,0
2009-02-27,29.2,29.46,26,27.05,1029851,0
2009-03-02,26.77,26.99,24.12,24.24,682481,0
2009-03-03,24.15,26.49,22.2,26.26,1088712,0
2009-03-04,26.76,27.26,25.51,27,428226,0
2009-03-05,26.42,26.42,24.36,24.75,334490,0
2009-03-06,25.06,25.06,23.25,24.62,287191,0
2009-03-09,24.46,25.87,24.1,25.35,209120,0
2009-03-10,25.69,27.06,25.69,26.53,295497,0
2009-03-11,26.63,27.56,25.51,25.67,187694,0
2009-03-12,25.61,27.79,25.06,27.55,304935,0
2009-03-13,28.08,30.15,28.02,29.83,412809,0
2009-03-16,30.09,30.88,29.67,30.25,285457,0
2009-03-17,30.32,33.16,30.02,33.11,416375,0
2009-03-18,33.12,34.17,31.91,32.53,504173,0
2009-03-19,32.93,33.81,32.2,32.46,258481,0
2009-03-20,32.86,33.87,32.78,33.55,300062,0
2009-03-23,34.08,37.49,34.02,37.21,599769,0
2009-03-24,36.61,36.96,35.37,35.65,248647,0
2009-03-25,36.09,36.65,35.11,36,292551,0
2009-03-26,36.63,37.9,36.15,36.74,341398,0
2009-03-27,36.33,37.5,35.96,36.84,166507,0
2009-03-30,36.23,37.41,35.92,37.08,198022,0
2009-03-31,37.49,37.49,36.03,36.77,381435,0
2009-04-01,36.38,37.32,36.09,37.29,225417,0
2009-04-02,37.87,39.94,37.54,38.74,268927,0
2009-04-03,38.83,40.37,38.12,40.12,234223,0
2009-04-06,39.65,41.38,39.52,39.9,293980,0
2009-04-07,39.3,40.12,39.15,39.71,277201,0
2009-04-08,39.94,40.38,39.55,40.05,154569,0
2009-04-09,40.99,41.4,39.85,40.32,145284,0
2009-04-13,39.75,40.97,39.75,40.9,180375,0
2009-04-14,40.25,41.48,40.04,40.56,344962,0
2009-04-15,40.12,41,39.78,40.38,214626,0
2009-04-16,41.07,41.99,40.03,41.5,342869,0
2009-04-17,41.64,42.13,40.54,41.41,289472,0
2009-04-20,40.55,42.18,40.55,41.36,322955,0
2009-04-21,41.3,41.48,40.68,41.31,210395,0
2009-04-22,41.13,42.13,40.32,41.73,242368,0
2009-04-23,41.79,42.35,40.75,42.21,222306,0
2009-04-24,41.74,42.99,41.5,42.38,431206,0
2009-04-27,41.75,43.38,41.75,42.74,289540,0
2009-04-28,42.25,44.29,42.25,44,328111,0
2009-04-29,44.33,46.63,44.33,46.09,553202,0
2009-04-30,45.95,46.38,43.46,44.85,949163,0
2009-05-01,54.61,55,48.47,49,2591008,0
2009-05-04,49.11,51.25,47.99,50.84,883491,0
2009-05-05,50.74,51.48,49.93,51.24,438362,0
2009-05-06,51.28,52.55,50.35,51.19,250734,0
2009-05-07,51.08,53.79,51,52.68,348564,0
2009-05-08,53.33,54.65,52.39,54.54,457235,0
2009-05-11,52.85,54.45,52.69,54,430381,0
2009-05-12,54.64,55.98,54.06,55.05,409961,0
2009-05-13,55.5,56.75,53.48,53.74,625241,0
2009-05-14,54.17,54.26,52,53.85,494349,0
2009-05-15,54,54.08,52.9,53.5,719719,0
2009-05-18,54.57,54.68,51.96,53.38,356295,0
2009-05-19,53.35,53.41,52.48,52.63,362316,0
2009-05-20,52.87,54.35,52.42,52.57,493639,0
2009-05-21,53.15,53.55,51.25,52.05,440900,0
2009-05-22,52.6,53.08,51.54,51.98,286206,0
2009-05-26,52.06,53.41,52.06,52.93,408000,0
2009-05-27,53.32,53.56,52.14,52.16,279049,0
2009-05-28,52.13,52.92,52.06,52.28,174321,0
2009-05-29,52.28,53.37,52.01,52.6,211508,0
2009-06-01,53.27,53.49,52.35,52.53,254703,0
2009-06-02,52.45,54.99,52.42,54.92,453551,0
2009-06-03,54.03,56.7,54.03,55.61,260923,0
2009-06-04,56.1,57.19,54.64,54.77,304536,0
2009-06-05,55.4,55.55,54.24,54.44,397606,0
2009-06-08,54.9,55,52.2,53.1,484358,0
2009-06-09,52.79,54.18,52.5,53.02,283366,0
2009-06-10,53.55,53.55,52.54,52.94,178749,0
2009-06-11,52.98,54.46,52.65,53.21,209199,0
2009-06-12,52.91,53.73,52.33,53.28,197152,0
2009-06-15,52.7,52.86,50.25,50.47,621758,0
2009-06-16,51.22,51.22,49.34,50.02,430619,0
2009-06-17,50,51.14,49.31,50.64,230054,0
2009-06-18,51.14,52.76,50.58,52.62,652188,0
2009-06-19,53.15,54.23,52.98,53.85,456917,0
2009-06-22,53.94,54.47,51.48,51.68,321830,0
2009-06-23,51.89,52.88,51.06,52.01,248957,0
2009-06-24,52.26,53.26,51.35,51.74,300931,0
2009-06-25,51.7,53.74,51.47,53.59,484165,0
2009-06-26,53.6,54.95,53,54.64,434553,0
2009-06-29,54.72,55.42,54,54.76,532487,0
2009-06-30,53.87,55.18,53.87,54.67,770768,0
2009-07-01,57.35,58.23,55.61,55.91,2897989,0
2009-07-02,55.2,55.49,52.59,52.81,869336,0
2009-07-06,52.85,54.94,52.23,53.8,1191977,0
2009-07-07,53.66,53.96,50.25,50.5,1198094,0
2009-07-08,50.27,50.69,48.1,49.08,1346452,0
2009-07-09,49.12,50.03,48.18,48.31,755662,0
2009-07-10,47.89,48.3,46.88,47.06,695954,0
2009-07-13,47.51,47.97,46.42,47,513703,0
2009-07-14,47.11,47.37,45.05,46.29,882236,0
2009-07-15,46.5,48,46.28,47.73,987408,0
2009-07-16,47.04,49.14,47.04,48.92,686553,0
2009-07-17,48.97,50.63,48.84,50.16,944781,0
2009-07-20,50.26,51.17,49.94,50.59,488200,0
2009-07-21,51,51.13,50.06,50.7,214748,0
2009-07-22,50.36,50.94,49.77,49.97,200765,0
2009-07-23,49.76,51.52,49.76,50.95,659265,0
2009-07-24,50.51,51.17,50.32,50.67,381306,0
2009-07-27,50.14,51,49.58,49.94,365187,0
2009-07-28,49.65,50.14,49.11,49.96,522324,0
2009-07-29,49.35,51,48.59,49.9,1116202,0
2009-07-30,49.63,49.79,45.88,46.26,1779175,0
2009-07-31,46.06,46.55,45.41,45.41,478876,0
2009-08-03,46.1,46.1,43.49,43.88,910317,0
2009-08-04,43.83,45.27,43.7,45.2,410625,0
2009-08-05,44.97,45.34,44.31,44.99,476521,0
2009-08-06,44.95,45.28,44.57,44.61,787554,0
2009-08-07,45.06,45.54,44.51,45.03,272699,0
2009-08-10,44.7,45.3,44.31,45.25,223599,0
2009-08-11,44.79,45.09,43.86,43.89,333310,0
2009-08-12,43.89,45.09,43.44,44.35,774177,0
2009-08-13,44.71,44.73,43.68,43.76,378927,0
2009-08-14,43.83,44.1,42.78,43.25,305742,0
2009-08-17,42.83,43.14,42,42.26,291586,0
2009-08-18,42.61,42.61,40.94,41.55,579901,0
2009-08-19,41.44,42.28,41.15,41.79,260980,0
2009-08-20,41.59,42.45,41.56,42.13,295228,0
2009-08-21,42.65,42.66,41.66,42.23,406160,0
2009-08-24,42.2,42.65,41.93,42.05,210033,0
2009-08-25,42.25,42.54,41.91,42.51,282372,0
2009-08-26,42.26,44.02,42.08,42.28,333783,0
2009-08-27,42.12,42.12,41,41.67,284166,0
2009-08-28,42.08,42.26,41.15,41.37,158472,0
2009-08-31,41.22,41.6,40.41,41.04,340270,0
2009-09-01,41.11,41.9,40.65,41.06,321522,0
2009-09-02,41.15,42.18,40.85,41.89,350268,0
2009-09-03,41.79,43.4,41.51,42.75,459968,0
2009-09-04,42.57,43,42.34,42.9,261017,0
2009-09-08,43.24,43.32,42.16,43.06,167180,0
2009-09-09,43.12,44.3,43.06,43.7,205155,0
2009-09-10,41.7,42.41,40.26,40.59,1552168,0
2009-09-11,40.62,41.25,40.13,40.18,634553,0
2009-09-14,40.14,40.18,39.24,39.95,317278,0
2009-09-15,39.97,40.29,39.47,40.08,498975,0
2009-09-16,40.26,42.93,40.25,42.61,1212082,0
2009-09-17,42.42,44.05,42.27,43.96,478753,0
2009-09-18,44,44.63,43.12,44.54,466076,0
2009-09-21,43.94,46.05,43.48,46,623659,0
2009-09-22,46.1,47.6,45.96,47.27,637429,0
2009-09-23,47.59,47.59,45.79,45.88,463449,0
2009-09-24,46.2,46.2,44.24,44.83,273888,0
2009-09-25,44.68,45.56,44.29,44.39,277850,0
2009-09-28,44.48,45.86,44.35,45.65,219607,0
2009-09-29,45.46,45.85,44.82,45.15,188380,0
2009-09-30,44.97,45.12,43.5,43.68,476090,0
2009-10-01,43.89,43.9,41.53,41.87,434133,0
2009-10-02,41.63,41.95,41.09,41.14,316261,0
2009-10-05,39.66,40.5,39.23,40.18,831516,0
2009-10-06,40.17,40.48,38.8,39.41,849685,0
2009-10-07,39.25,39.56,38.8,39,293742,0
2009-10-08,39.14,39.15,36.51,36.96,1297623,0
2009-10-09,36.76,37.59,36.53,36.72,502257,0
2009-10-12,36.45,36.61,36.13,36.22,350769,0
2009-10-13,36.36,36.36,35.5,35.86,262663,0
2009-10-14,36.16,36.45,35.1,36.31,514147,0
2009-10-15,36.12,36.55,35.6,35.92,328015,0
2009-10-16,35.76,35.99,35.1,35.51,429156,0
2009-10-19,35.72,36.12,35.23,35.91,443475,0
2009-10-20,35.85,36.18,35.72,36.02,420062,0
2009-10-21,35.86,37.55,35.37,36.12,854801,0
2009-10-22,36.2,36.98,35.86,36.73,470365,0
2009-10-23,37.03,37.2,35.3,36,375756,0
2009-10-26,35.93,36.59,34.2,34.33,520870,0
2009-10-27,34.48,35.05,33.76,34.79,391076,0
2009-10-28,34.63,34.69,34.12,34.35,495939,0
2009-10-29,35.44,39.33,35.44,38.32,2328132,0
2009-10-30,38.08,38.76,37.65,37.78,534478,0
2009-11-02,38.27,39.98,37.84,39.82,1043211,0
2009-11-03,39.64,42.32,39.31,42.11,1144462,0
2009-11-04,41.89,42.02,40.28,40.54,566808,0
2009-11-05,40.88,42.79,40.56,42.55,922061,0
2009-11-06,42.55,45.12,42.41,44.82,830791,0
2009-11-09,44.96,45.14,43.09,43.81,820685,0
2009-11-10,43.49,44,42.76,43.32,478133,0
2009-11-11,43.9,44.06,42.71,43.74,295916,0
2009-11-12,43.53,43.74,42.9,43.4,329714,0
2009-11-13,43.36,43.36,42.33,42.44,536282,0
2009-11-16,42.68,43.04,41.45,41.92,592687,0
2009-11-17,42,42.55,40.59,41.04,748019,0
2009-11-18,40.85,40.98,39.79,40.06,502257,0
2009-11-19,39.71,39.99,39.02,39.81,369977,0
2009-11-20,39.62,40.12,39.32,39.75,483665,0
2009-11-23,40,40.15,39.01,39.1,258140,0
2009-11-24,39.23,39.63,39,39.26,148986,0
2009-11-25,39.34,39.42,38.32,38.39,392287,0
2009-11-27,37.96,38.43,37.07,37.8,248304,0
2009-11-30,37.63,37.78,36.9,37.39,326276,0
2009-12-01,37.47,38.65,37.47,37.99,370409,0
2009-12-02,37.99,38.84,37.99,38.31,259108,0
2009-12-03,38.57,39.36,38.04,38.09,209097,0
2009-12-04,38.84,38.84,37.8,38.49,188830,0
2009-12-07,38.5,38.5,38.16,38.2,181719,0
2009-12-08,38,38.4,37.92,38.2,350446,0
2009-12-09,38.05,39.13,38.05,38.85,176645,0
2009-12-10,38.91,39.59,38.66,38.74,175306,0
2009-12-11,38.76,38.94,36.9,37.1,721279,0
2009-12-14,37.23,37.41,36.01,36.25,352065,0
2009-12-15,36.08,37.27,36.08,37.2,741174,0
2009-12-16,37.33,38.24,37.17,38.09,309661,0
2009-12-17,37.42,38.05,37.06,37.56,427843,0
2009-12-18,37.87,37.87,37.37,37.64,382776,0
2009-12-21,37.66,39.22,37.59,39,310488,0
2009-12-22,39.01,39.64,38.29,39.25,199884,0
2009-12-23,39.28,39.55,38.97,39.09,136938,0
2009-12-24,39.07,39.11,38.81,39.09,115672,0
2009-12-28,39.05,39.05,38.27,38.56,190479,0
2009-12-29,38.61,38.61,38.1,38.34,118987,0
2009-12-30,38.16,38.45,38.06,38.3,129716,0
2009-12-31,38.35,38.4,37.82,38.03,196612,0
2010-01-04,38.22,38.48,38.02,38.39,251653,0
2010-01-05,38.29,39.85,38.29,39.72,328367,0
2010-01-06,39.73,41.15,39.73,40.24,466925,0
2010-01-07,40.44,40.86,40.04,40.16,241335,0
2010-01-08,40.16,40.54,40.16,40.44,228081,0
2010-01-11,44.07,48.41,44.07,48.36,1890558,0
2010-01-12,48.96,52.49,48.76,49.98,2143652,0
2010-01-13,49.81,50.49,49.04,50.04,494626,0
2010-01-14,50.32,51.89,49.76,51.32,508183,0
2010-01-15,51.47,51.47,49.42,49.56,463626,0
2010-01-19,49.56,50.31,49.2,49.99,358998,0
2010-01-20,48.04,49.94,48,49.28,833110,0
2010-01-21,49.01,49.05,47.17,47.89,2357059,0
2010-01-22,48.04,48.1,45.38,45.44,743495,0
2010-01-25,45.92,46.36,45.06,45.4,724761,0
2010-01-26,45.44,45.79,45.05,45.08,435489,0
2010-01-27,45.01,45.45,43.67,43.88,564066,0
2010-01-28,44.02,45.58,43.72,44.7,638063,0
2010-01-29,44.7,45.54,43.81,43.98,867438,0
2010-02-01,43.98,44.77,42.24,44.33,688679,0
2010-02-02,44.22,44.67,43.68,44.28,250860,0
2010-02-03,43.82,45.61,43.5,45.25,547431,0
2010-02-04,43.25,43.29,37.7,38.12,8573999,0
2010-02-05,38.24,38.24,34.06,37.77,4620044,0
2010-02-08,40,40.15,36.33,36.67,3120566,0
2010-02-09,37.01,37.47,35.29,36.08,1302490,0
2010-02-10,35.91,37.38,35.5,36.74,1237868,0
2010-02-11,36.53,37.9,36.5,37.65,1080684,0
2010-02-12,37.36,38.41,37,38.41,673619,0
2010-02-16,38.5,38.5,37.15,37.71,459177,0
2010-02-17,37.91,38.64,37.3,38.35,434804,0
2010-02-18,38.44,38.79,37.46,38.5,333613,0
2010-02-19,38.52,38.78,37.84,38.08,308280,0
2010-02-22,38.28,38.47,37.75,38.37,256225,0
2010-02-23,37.49,38.14,37.11,37.57,640457,0
2010-02-24,37.76,38.31,37.3,38.29,650211,0
2010-02-25,37.69,38.8,37.4,38.58,948519,0
2010-02-26,38.67,38.75,37.87,38.19,595705,0
2010-03-01,38.44,38.75,34.13,34.17,2093166,0
2010-03-02,34.25,35.97,33.29,35.13,1070765,0
2010-03-03,35,35.34,33.75,34.69,658382,0
2010-03-04,34.84,34.99,34.17,34.29,365719,0
2010-03-05,34.36,34.97,34.18,34.32,259163,0
2010-03-08,34.32,34.52,33.3,34.24,388355,0
2010-03-09,34.19,34.91,33.9,34.82,308511,0
2010-03-10,34.72,36.48,34.72,36.3,734836,0
2010-03-11,36.26,37,35.81,36.74,322730,0
2010-03-12,36.73,36.73,35.81,35.98,262309,0
2010-03-15,35.84,36.08,35,35.36,179344,0
2010-03-16,35.44,35.56,34.51,35.09,231453,0
2010-03-17,35.08,35.62,34.37,35.24,258017,0
2010-03-18,35.34,36.79,35.2,36.6,500504,0
2010-03-19,36.8,37.25,36.27,36.81,644427,0
2010-03-22,37.3,38.2,37.24,37.85,608900,0
2010-03-23,37.98,38.01,37.19,37.77,167717,0
2010-03-24,37.75,38.21,36.94,37.07,196475,0
2010-03-25,37.27,37.7,36.46,36.49,370018,0
2010-03-26,36.54,37.4,35.86,36.05,402664,0
2010-03-29,36.04,36.45,35.59,36.34,148612,0
2010-03-30,36.48,36.75,35.62,36.12,115606,0
2010-03-31,35.89,36.55,34.67,34.91,550578,0
2010-04-01,37.55,37.58,34.58,35.02,1360498,0
2010-04-05,34.98,35.02,33.58,34.72,728058,0
2010-04-06,34.58,34.8,33.11,34.63,904516,0
2010-04-07,34.42,35.38,34.03,35.05,392614,0
2010-04-08,34.88,35.03,34.16,34.77,236481,0
2010-04-09,34.79,34.84,34.21,34.7,205326,0
2010-04-12,34.71,35.27,34.44,34.93,182791,0
2010-04-13,34.77,35.06,34.23,34.67,223634,0
2010-04-14,34.8,35.19,34.48,35.13,218173,0
2010-04-15,35.22,36.12,35.1,35.99,325213,0
2010-04-16,35.9,36.44,35.56,35.94,352796,0
2010-04-19,35.92,36.05,35.25,36.04,205760,0
2010-04-20,35.95,37.55,35.79,37.48,424483,0
2010-04-21,37.64,37.89,36.19,36.48,307836,0
2010-04-22,36.16,36.68,35.49,36.5,298221,0
2010-04-23,36.55,36.58,35.85,36.3,142435,0
2010-04-26,36.43,37.88,36.43,37.46,861123,0
2010-04-27,37.47,37.87,36.74,36.78,580949,0
2010-04-28,32.33,34.06,31.9,33.77,2909442,0
2010-04-29,33.79,34.48,33.23,34.18,368060,0
2010-04-30,34.3,35.16,34.08,34.15,321573,0
2010-05-03,34.18,35.05,34.11,34.77,539141,0
2010-05-04,34.41,34.59,33.36,33.5,401565,0
2010-05-05,33.29,33.78,33,33.22,311655,0
2010-05-06,33.1,33.24,31.2,32.29,595961,0
2010-05-07,32.06,32.25,30.25,30.65,579734,0
2010-05-10,31.35,32.6,31.08,31.67,275256,0
2010-05-11,31.42,32.88,31.29,32.54,257466,0
2010-05-12,32.59,34.3,32.51,33.9,375607,0
2010-05-13,33.88,34.29,32.99,33.18,143483,0
2010-05-14,32.96,32.96,31.77,32.42,209860,0
2010-05-17,32.62,33.89,32.62,33.78,177463,0
2010-05-18,34.09,34.63,31.72,31.96,610709,0
2010-05-19,31.95,32.42,31.37,31.73,280475,0
2010-05-20,31.18,31.7,30.81,30.81,400761,0
2010-05-21,30.47,31.01,29.78,30.34,455661,0
2010-05-24,30.24,31.98,29.86,31.13,651392,0
2010-05-25,30.5,31.53,29.95,31.32,201913,0
2010-05-26,31.4,32.35,31.06,31.31,176711,0
2010-05-27,31.85,32.44,31.44,32.36,184365,0
2010-05-28,32.46,32.76,31.55,31.84,225309,0
2010-06-01,31.57,32.05,30.98,31.12,243073,0
2010-06-02,31.17,34,31.17,33.39,550769,0
2010-06-03,33.65,34.82,33.54,33.91,527575,0
2010-06-04,33.13,34.41,32.78,33.15,473663,0
2010-06-07,33.25,33.33,32.04,32.37,213194,0
2010-06-08,32.63,32.74,31.62,32.49,533729,0
2010-06-09,32.79,33.25,32.12,32.22,193749,0
2010-06-10,32.66,33.25,32.19,33.23,223484,0
2010-06-11,32.8,34.53,32.62,34.33,188968,0
2010-06-14,34.5,35.16,33.99,34.03,139162,0
2010-06-15,34.23,35.15,34.03,34.93,183209,0
2010-06-16,34.81,35.5,34.35,34.82,138710,0
2010-06-17,35.09,37.05,34.7,35.84,551009,0
2010-06-18,36.04,36.34,34.35,35.35,1318005,0
2010-06-21,35.84,36.88,34.38,34.78,412407,0
2010-06-22,34.93,35.99,34.43,34.58,403295,0
2010-06-23,34.6,35.15,34.28,34.7,97496,0
2010-06-24,34.49,35.8,34.49,35.47,263256,0
2010-06-25,35.54,36.04,34.7,35.6,267635,0
2010-06-28,35.5,36.94,34.98,35.66,255157,0
2010-06-29,35.15,35.53,34.9,35.4,214796,0
2010-06-30,35.33,35.98,33.99,34.35,295953,0
2010-07-01,34.38,34.39,32.57,34.11,269124,0
2010-07-02,34.34,35.02,33.81,34.01,128468,0
2010-07-06,34.34,35.22,33.21,33.47,171212,0
2010-07-07,33.64,35.52,33.24,35.34,272958,0
2010-07-08,35.59,36.49,35.45,35.96,157294,0
2010-07-09,35.82,36.32,35.5,36.05,219066,0
2010-07-12,36.03,37,36,36.7,342845,0
2010-07-13,37.12,37.98,36.67,37.3,387923,0
2010-07-14,37.13,37.58,36.81,37.29,182384,0
2010-07-15,37.2,37.54,36.6,36.79,182643,0
2010-07-16,36.51,36.51,35.31,36,520451,0
2010-07-19,36.19,36.4,35.43,36,120240,0
2010-07-20,35.62,36.45,35.42,36.28,106494,0
2010-07-21,36.5,36.92,35.77,36.04,230772,0
2010-07-22,36.48,37.6,36.33,37.02,296149,0
2010-07-23,37,37.79,36.77,37.75,174169,0
2010-07-26,37.97,39.87,37.75,39.77,419406,0
2010-07-27,39.93,40,36.93,38.02,517505,0
2010-07-28,37.88,38.44,36.11,36.19,278999,0
2010-07-29,33.79,34.15,29.58,31.65,2312985,0
2010-07-30,31.07,31.91,30.08,31.48,521690,0
2010-08-02,31.9,33.07,31.28,32.12,459008,0
2010-08-03,31.97,32.5,31.38,31.43,287716,0
2010-08-04,31.55,32.02,31.39,31.9,117333,0
2010-08-05,31.68,31.91,31.3,31.38,215428,0
2010-08-06,31.02,31.35,30.52,31.14,339388,0
2010-08-09,31.25,31.25,30.59,30.93,190955,0
2010-08-10,30.6,30.9,29.75,30.52,260677,0
2010-08-11,30.01,30.01,28.66,29.11,328493,0
2010-08-12,28.68,29.4,28.38,28.88,112452,0
2010-08-13,28.79,29.18,28.41,28.45,125356,0
2010-08-16,28.39,29.46,28.39,28.77,192875,0
2010-08-17,29.07,30.21,28.9,29.88,159067,0
2010-08-18,29.91,29.95,29,29.32,142722,0
2010-08-19,29.08,29.16,28.35,28.4,171819,0
2010-08-20,28.34,28.91,27.85,28.69,217729,0
2010-08-23,28.83,29.14,28.29,28.45,109456,0
2010-08-24,28.1,28.94,27.6,28.41,157422,0
2010-08-25,28.24,29.5,28.04,29.27,288041,0
2010-08-26,29.4,29.47,27.8,27.98,192042,0
2010-08-27,28.27,28.53,25.98,26.11,1102558,0
2010-08-30,26.09,26.25,25.02,25.41,714473,0
2010-08-31,25.31,26.16,25.01,25.2,356124,0
2010-09-01,25.57,25.89,25.08,25.26,199221,0
2010-09-02,25.38,25.72,25.11,25.24,286655,0
2010-09-03,25.61,25.78,25.06,25.42,272842,0
2010-09-07,25.4,25.74,25.32,25.4,192784,0
2010-09-08,25.41,25.75,25.34,25.48,159782,0
2010-09-09,25.73,25.95,25.13,25.23,144606,0
2010-09-10,25.36,25.38,25.03,25.19,217755,0
2010-09-13,25.39,25.46,25.01,25.1,296400,0
2010-09-14,25.08,25.1,23.86,23.9,613810,0
2010-09-15,23.86,24.23,23.86,23.99,451602,0
2010-09-16,23.96,24.05,23.14,23.18,319480,0
2010-09-17,23.48,23.91,23,23.49,952966,0
2010-09-20,23.5,23.78,23.13,23.49,226786,0
2010-09-21,21.35,21.87,19.88,19.96,1843182,0
2010-09-22,19.91,21.27,19.9,20.06,782609,0
2010-09-23,19.98,20.44,18.65,18.89,734875,0
2010-09-24,18.55,18.99,16.7,18.24,3824222,0
2010-09-27,18.19,19.68,17.87,19.24,1158408,0
2010-09-28,19.17,19.24,18.45,18.68,516358,0
2010-09-29,18.57,18.66,17.79,17.87,332996,0
2010-09-30,17.97,18.17,17.07,17.21,612374,0
2010-10-01,17.25,19.3,17.2,19.27,1014919,0
2010-10-04,19.25,20.05,18.4,18.87,878064,0
2010-10-05,19.02,19.39,18.61,18.92,609393,0
2010-10-06,18.93,19.46,18.85,19.31,788231,0
2010-10-07,19.36,19.48,18.52,18.85,332762,0
2010-10-08,18.8,19.01,18.24,18.88,228813,0
2010-10-11,18.91,19.47,18.91,19.12,215374,0
2010-10-12,19.02,20.45,18.92,20.35,946643,0
2010-10-13,20.57,20.74,19.88,20.58,556116,0
2010-10-14,20.79,21.22,20.22,20.5,529639,0
2010-10-15,20.56,20.93,20.04,20.56,327750,0
2010-10-18,20.56,20.77,20.23,20.66,222329,0
2010-10-19,20.5,20.58,20.01,20.18,425343,0
2010-10-20,20.19,20.63,20.15,20.61,428945,0
2010-10-21,20.73,21.12,19.67,19.92,339066,0
2010-10-22,20.03,20.29,19.3,19.93,432069,0
2010-10-25,19.95,20.71,19.79,19.87,296190,0
2010-10-26,19.74,20.23,19.32,19.91,446135,0
2010-10-27,19.75,20.21,19.75,19.91,278764,0
2010-10-28,20.01,20.2,19.25,19.3,676986,0
2010-10-29,16.51,16.9,15.13,15.9,4261669,0
2010-11-01,15.9,15.97,15.45,15.87,930434,0
2010-11-02,15.96,16.34,15.83,16.01,731685,0
2010-11-03,16.08,16.88,16,16.86,847746,0
2010-11-04,17.07,17.31,16.4,16.47,483499,0
2010-11-05,16.51,16.8,16.22,16.49,334023,0
2010-11-08,16.39,16.5,16.06,16.29,363030,0
2010-11-09,16.21,16.24,15.68,15.7,533431,0
2010-11-10,15.57,15.88,15.21,15.29,446634,0
2010-11-11,15.21,15.37,15.04,15.09,253100,0
2010-11-12,15.05,15.25,14.78,14.87,227838,0
2010-11-15,14.88,15.18,14.79,14.81,377691,0
2010-11-16,14.75,14.96,14.49,14.51,408981,0
2010-11-17,14.51,14.6,13.83,13.87,582035,0
2010-11-18,14,14.2,13.87,14.04,456615,0
2010-11-19,13.98,14.17,13.75,13.85,862920,0
2010-11-22,13.84,14.3,13.84,14.12,507884,0
2010-11-23,14.23,14.6,13.82,13.99,605778,0
2010-11-24,14.05,14.23,13.91,14.05,224090,0
2010-11-26,13.97,14.2,13.81,14.05,141766,0
2010-11-29,16.85,17.17,15.74,15.91,2868542,0
2010-11-30,15.82,16,15.6,15.69,670842,0
2010-12-01,15.85,15.87,15.51,15.56,622164,0
2010-12-02,15.58,15.66,15.24,15.6,694589,0
2010-12-03,15.58,16.31,15.5,16.23,697424,0
2010-12-06,16.25,16.28,15.85,16.02,532433,0
2010-12-07,16.15,16.15,15.5,15.64,339297,0
2010-12-08,15.86,15.88,15.68,15.77,249741,0
2010-12-09,15.8,16.18,15.67,16.18,284097,0
2010-12-10,16.15,16.61,16.15,16.54,282010,0
2010-12-13,16.55,16.58,16.08,16.16,213910,0
2010-12-14,16.14,16.32,16.08,16.3,170138,0
2010-12-15,16.54,16.72,16.15,16.6,275797,0
2010-12-16,16.59,16.93,16.36,16.9,175699,0
2010-12-17,16.86,17.78,16.86,17.44,527424,0
2010-12-20,17.45,17.63,17.13,17.31,271635,0
2010-12-21,17.4,17.98,17,17.9,386477,0
2010-12-22,17.91,18.2,17.82,18.09,342985,0
2010-12-23,18.15,18.15,17.67,17.77,193125,0
2010-12-27,17.71,18.52,17.63,18.37,239136,0
2010-12-28,18.42,18.49,18.09,18.22,170934,0
2010-12-29,18.33,18.43,17.93,18.13,176168,0
2010-12-30,18.15,18.35,18.03,18.17,417443,0
2010-12-31,18.26,18.28,17.97,18.1,254495,0
2011-01-03,18.13,18.47,17.98,18.09,280831,0
2011-01-04,18.1,18.16,17.67,17.69,207624,0
2011-01-05,17.64,18.12,17.4,18.03,183385,0
2011-01-06,18.1,19.47,18.07,18.2,607148,0
2011-01-07,18.36,18.36,17.51,18,411801,0
2011-01-10,17.49,17.49,16.61,16.69,1113473,0
2011-01-11,17.31,18.3,17.22,18.23,812529,0
2011-01-12,18.39,18.64,17.95,17.99,266995,0
2011-01-13,18.09,18.28,17.62,17.84,271552,0
2011-01-14,17.85,18.21,17.77,17.98,255082,0
2011-01-18,17.97,18.04,17.25,17.69,243530,0
2011-01-19,17.7,17.7,16.88,17.23,412545,0
2011-01-20,17.19,17.39,16.78,17.2,382011,0
2011-01-21,17.15,17.42,16.79,17.28,566918,0
2011-01-24,17.3,17.78,17.24,17.5,187176,0
2011-01-25,17.48,17.55,17.13,17.48,170506,0
2011-01-26,17.55,17.88,17.4,17.42,154680,0
2011-01-27,17.39,18.26,17.39,17.91,682666,0
2011-01-28,17.96,18.02,17.17,17.42,356575,0
2011-01-31,17.61,18.21,17.5,17.8,520272,0
2011-02-01,18,18.07,17.63,17.75,257620,0
2011-02-02,18.14,18.14,17.69,17.69,354066,0
2011-02-03,17.71,17.95,17.62,17.66,249862,0
2011-02-04,17.89,17.98,17.61,17.71,192742,0
2011-02-07,17.69,18.11,17.69,17.82,354257,0
2011-02-08,17.78,17.83,17.55,17.72,230803,0
2011-02-09,17.46,17.75,17.26,17.56,251475,0
2011-02-10,17.57,17.72,17.01,17.31,325682,0
2011-02-11,17.24,17.48,17.04,17.43,147098,0
2011-02-14,17.37,17.46,17.23,17.3,101716,0
2011-02-15,17.3,17.47,17.16,17.34,116817,0
2011-02-16,17.4,17.56,17.29,17.49,137449,0
2011-02-18,17.64,18.07,17.63,17.99,424518,0
2011-02-22,17.82,17.91,17.46,17.49,212775,0
2011-02-23,17.6,17.73,17.15,17.16,102857,0
2011-02-24,17.1,17.5,17.06,17.24,140358,0
2011-02-25,17.57,18.63,17.5,18.3,679525,0
2011-02-28,18.5,18.8,18.3,18.41,326548,0
2011-03-01,18.32,18.59,17.61,17.7,207607,0
2011-03-02,17.67,17.9,17.49,17.51,221331,0
2011-03-03,17.64,17.95,17.57,17.79,179263,0
2011-03-04,17.87,17.94,17.32,17.42,162191,0
2011-03-07,17.46,17.46,17,17.19,143645,0
2011-03-08,17.15,17.15,16.74,16.91,260321,0
2011-03-09,16.84,16.9,16.54,16.82,233467,0
2011-03-10,16.72,16.76,16.29,16.55,278810,0
2011-03-11,16.53,17,16.46,16.89,137489,0
2011-03-14,17.03,17.71,17.03,17.35,347787,0
2011-03-15,17.08,17.46,16.99,17.21,163009,0
2011-03-16,17.14,17.57,17.05,17.11,203436,0
2011-03-17,17.3,17.35,17.05,17.05,311406,0
2011-03-18,17.2,17.3,16.13,16.74,439871,0
2011-03-21,16.85,16.96,16.4,16.45,134496,0
2011-03-22,16.5,16.96,16.35,16.72,191376,0
2011-03-23,16.73,16.8,16.5,16.56,112232,0
2011-03-24,16.57,16.92,16.34,16.64,79420,0
2011-03-25,16.62,16.94,16.54,16.73,98563,0
2011-03-28,16.75,16.83,16.25,16.41,130186,0
2011-03-29,16.37,16.47,16.19,16.26,108193,0
2011-03-30,16.13,16.47,15.93,16.46,293141,0
2011-03-31,16.36,17.38,16.36,16.7,742784,0
2011-04-01,17.08,17.29,16.68,16.94,476276,0
2011-04-04,17.02,17.64,17.01,17.52,153370,0
2011-04-05,17.52,17.81,17.29,17.49,130743,0
2011-04-06,17.61,17.82,17.52,17.69,79904,0
2011-04-07,17.68,17.9,17.66,17.78,86083,0
2011-04-08,17.89,17.93,17.42,17.46,79233,0
2011-04-11,17.44,17.6,17.14,17.33,74712,0
2011-04-12,17.49,17.77,17.31,17.74,121216,0
2011-04-13,17.82,17.93,17.44,17.54,96909,0
2011-04-14,17.53,17.77,17.19,17.67,93106,0
2011-04-15,17.59,17.62,16.65,16.89,203505,0
2011-04-18,16.77,16.83,16.36,16.65,117792,0
2011-04-19,16.67,16.71,15.73,15.88,171155,0
2011-04-20,15.99,16.51,15.95,16.5,132728,0
2011-04-21,16.38,16.59,16.13,16.37,106253,0
2011-04-25,16.35,18.25,16.34,18.1,352076,0
2011-04-26,18.19,19.4,17.99,18.47,398732,0
2011-04-27,18.44,18.99,18.35,18.92,148695,0
2011-04-28,18.85,19.24,18.78,19.06,145924,0
2011-04-29,19.04,19.36,18.7,19,150347,0
2011-05-02,18.82,19.2,18.82,18.95,108245,0
2011-05-03,18.95,19,17.4,17.8,352996,0
2011-05-04,16.71,16.99,15.88,16.11,902936,0
2011-05-05,16.16,16.7,15.42,16.01,595083,0
2011-05-06,16.12,16.4,15.55,16.14,197980,0
2011-05-09,16.1,16.37,16,16.25,108498,0
2011-05-10,16.44,16.56,16.21,16.51,139341,0
2011-05-11,16.42,16.78,15.26,16.6,153216,0
2011-05-12,16.47,16.65,16.19,16.54,93569,0
2011-05-13,16.35,16.66,15.82,15.94,143084,0
2011-05-16,15.9,16.18,15.66,15.67,127730,0
2011-05-17,15.67,15.69,15.23,15.46,151088,0
2011-05-18,15.47,15.97,15.26,15.84,89072,0
2011-05-19,15.83,16.05,15.49,15.7,78592,0
2011-05-20,15.78,15.82,15.34,15.62,92779,0
2011-05-23,15.41,15.57,15.29,15.47,116248,0
2011-05-24,15.52,15.52,15.18,15.41,130433,0
2011-05-25,15.36,15.67,15.28,15.49,64525,0
2011-05-26,15.4,16.29,15.25,16.17,123095,0
2011-05-27,16.22,16.98,16.19,16.8,174592,0
2011-05-31,17.54,18.82,17.4,18.46,769071,0
2011-06-01,18.45,18.51,18,18.25,235773,0
2011-06-02,18.35,19,18.22,18.32,174171,0
2011-06-03,18.05,18.42,17.87,17.92,121687,0
2011-06-06,17.89,17.99,17.75,17.75,99372,0
2011-06-07,17.88,17.94,17.74,17.75,158403,0
2011-06-08,17.57,17.81,17.36,17.44,82716,0
2011-06-09,17.28,17.6,17.2,17.26,78604,0
2011-06-10,17.14,17.21,16.44,16.45,103976,0
2011-06-13,16.51,16.7,15.96,15.97,148529,0
2011-06-14,16.1,16.36,16.01,16.19,158917,0
2011-06-15,16,16.11,15.48,15.6,230013,0
2011-06-16,15.58,15.76,15.35,15.73,116492,0
2011-06-17,15.69,15.86,15.2,15.47,247984,0
2011-06-20,15.4,15.76,15.4,15.76,86872,0
2011-06-21,15.88,16.6,15.85,16.54,172300,0
2011-06-22,16.44,16.87,16.26,16.76,239778,0
2011-06-23,16.83,17.36,16.75,17.08,204076,0
2011-06-24,17.1,17.33,16.95,17.19,671836,0
2011-06-27,17.2,17.74,17.2,17.73,122166,0
2011-06-28,17.77,18.4,17.76,18.39,125839,0
2011-06-29,18.4,18.81,18.13,18.56,181836,0
2011-06-30,18.6,18.9,18.46,18.8,203831,0
2011-07-01,18.8,18.96,18.68,18.89,119272,0
2011-07-05,18.8,19.15,18.8,19,129316,0
2011-07-06,18.95,19.1,18.93,19.05,108457,0
2011-07-07,19.15,19.48,19.04,19.45,138860,0
2011-07-08,19.21,19.39,18.94,19.3,78429,0
2011-07-11,19.14,19.26,18.78,19.05,148909,0
2011-07-12,18.84,19,18.63,18.71,140442,0
2011-07-13,18.84,18.97,18.25,18.39,382426,0
2011-07-14,18.5,19.08,18.31,18.43,183021,0
2011-07-15,18.57,18.74,18.1,18.27,185406,0
2011-07-18,18.27,18.46,18.1,18.41,78961,0
2011-07-19,18.45,19.12,18.44,19.07,180583,0
2011-07-20,17.86,17.87,16,16.31,1308502,0
2011-07-21,16.24,16.59,15.54,15.9,1084524,0
2011-07-22,15.76,16.26,15.74,15.85,350500,0
2011-07-25,15.54,15.82,15.5,15.5,204259,0
2011-07-26,15.65,15.67,15.5,15.56,280908,0
2011-07-27,15.84,16.03,15.5,15.72,608524,0
2011-07-28,15.71,15.8,15.41,15.46,372507,0
2011-07-29,15.3,15.52,14.78,14.81,289320,0
2011-08-01,14.95,15.11,14.83,14.91,288273,0
2011-08-02,14.79,15.07,14.35,14.39,477240,0
2011-08-03,15.64,16.32,15.5,16,4215406,0
2011-08-04,15.8,16.11,15.51,15.69,1324236,0
2011-08-05,15.71,16.25,15.67,15.82,963249,0
2011-08-08,15.13,15.54,13.66,13.72,635377,0
2011-08-09,14.22,15.03,14.06,14.94,479180,0
2011-08-10,14.85,14.91,14.23,14.38,340943,0
2011-08-11,14.98,15.25,14.56,14.95,405753,0
2011-08-12,15.31,15.31,14.91,14.97,248802,0
2011-08-15,15.04,15.26,14.89,14.96,218248,0
2011-08-16,14.82,14.91,14.67,14.8,185045,0
2011-08-17,14.82,15.13,14.56,14.63,225777,0
2011-08-18,14.21,14.43,13.89,14.03,357778,0
2011-08-19,13.87,14.38,13.87,14.05,222300,0
2011-08-22,14.39,14.39,13.86,13.93,240684,0
2011-08-23,14,14.22,13.7,14.22,177461,0
2011-08-24,14.16,14.62,14.09,14.17,129474,0
2011-08-25,14.26,14.3,13.77,13.78,199054,0
2011-08-26,13.54,14.2,13.54,13.97,109545,0
2011-08-29,14.09,14.55,14.09,14.38,129790,0
2011-08-30,14.28,14.53,14.07,14.39,78980,0
2011-08-31,14.55,14.55,14,14.12,137126,0
2011-09-01,14.13,14.28,13.84,13.91,119356,0
2011-09-02,13.84,13.84,13.39,13.58,157568,0
2011-09-06,13.03,13.63,12.65,13.59,214480,0
2011-09-07,14.62,15.31,14.26,14.35,252445,0
2011-09-08,14.22,14.56,14.15,14.32,124143,0
2011-09-09,14.15,14.39,13.97,14.16,500933,0
2011-09-12,14.02,14.7,13.98,14.38,562904,0
2011-09-13,14.48,14.69,14.12,14.14,378182,0
2011-09-14,14.23,14.23,13.82,13.94,138931,0
2011-09-15,14.04,14.13,13.9,14.11,293638,0
2011-09-16,14.08,14.34,14.07,14.27,383295,0
2011-09-19,14.1,14.27,13.84,14.07,244139,0
2011-09-20,14.06,14.46,14.05,14.25,223633,0
2011-09-21,14.41,15.14,14.41,14.71,462042,0
2011-09-22,13.87,14.53,13.68,14.3,360139,0
2011-09-23,14.25,14.82,14.14,14.6,207505,0
2011-09-26,14.68,14.8,14.2,14.37,356328,0
2011-09-27,14.82,14.82,14.36,14.51,246739,0
2011-09-28,14.65,14.79,14.47,14.51,331974,0
2011-09-29,14.78,14.79,14.28,14.76,147383,0
2011-09-30,14.55,15.05,14.55,14.76,363823,0
2011-10-03,14.66,14.82,13.84,13.9,220586,0
2011-10-04,13.78,14.1,13.17,13.86,298428,0
2011-10-05,13.88,13.94,13.52,13.73,143600,0
2011-10-06,13.66,13.85,13.56,13.65,155261,0
2011-10-07,13.71,13.71,13.05,13.17,231821,0
2011-10-10,13.25,13.51,13.07,13.51,171824,0
2011-10-11,13.42,13.51,13.12,13.24,159121,0
2011-10-12,13.38,14.1,13.3,13.94,385842,0
2011-10-13,13.93,14.48,13.93,14.39,136441,0
2011-10-14,14.38,14.82,13.93,14.68,309030,0
2011-10-17,14.5,14.77,13.81,14.06,346599,0
2011-10-18,14.01,14.06,13.64,13.85,276489,0
2011-10-19,13.88,14.05,13.67,13.92,181042,0
2011-10-20,13.89,13.92,13.49,13.64,183554,0
2011-10-21,15.02,15.02,13.32,13.56,725454,0
2011-10-24,13.49,14.11,13.47,13.74,356788,0
2011-10-25,13.82,14.25,13.77,14.03,368061,0
2011-10-26,14.05,14.67,14.05,14.19,301049,0
2011-10-27,14.37,14.56,14.19,14.5,335580,0
2011-10-28,14.44,14.68,14.4,14.64,195940,0
2011-10-31,14.43,14.62,14.09,14.11,93671,0
2011-11-01,13.68,14.1,13.62,13.63,166161,0
2011-11-02,13.85,13.93,13.52,13.7,137504,0
2011-11-03,13.61,13.84,13.55,13.75,109649,0
2011-11-04,15.14,16.52,15.14,16.2,1175915,0
2011-11-07,16.21,16.52,16.19,16.45,241866,0
2011-11-08,16.54,16.54,15.98,16.07,213554,0
2011-11-09,15.79,15.95,15.23,15.24,164948,0
2011-11-10,15.58,15.8,15.49,15.68,296493,0
2011-11-11,15.82,15.84,15.51,15.55,163225,0
2011-11-14,15.5,15.89,15.42,15.65,195337,0
2011-11-15,15.54,15.99,15.39,15.85,336240,0
2011-11-16,15.76,16.48,15.5,16,172822,0
2011-11-17,16.34,16.46,16.03,16.42,384198,0
2011-11-18,16.44,16.6,15.89,16.54,225665,0
2011-11-21,16.26,16.48,16,16.41,111342,0
2011-11-22,16.48,16.83,16.34,16.61,197110,0
2011-11-23,16.44,16.63,16.41,16.47,149362,0
2011-11-25,16.43,16.46,16.27,16.38,49483,0
2011-11-28,16.83,16.95,16.41,16.57,182952,0
2011-11-29,16.63,16.96,16.45,16.93,169205,0
2011-11-30,17.25,17.8,17.09,17.8,280009,0
2011-12-01,17.78,17.8,17.6,17.77,158413,0
2011-12-02,17.91,18.5,17.41,18.4,207778,0
2011-12-05,18.77,19.1,18.16,18.71,215685,0
2011-12-06,18.75,19.28,18.45,18.97,187621,0
2011-12-07,18.89,19.3,18.56,19.16,125887,0
2011-12-08,19.31,19.37,18.67,18.87,157544,0
2011-12-09,18.85,19.17,18.83,19.05,124314,0
2011-12-12,18.83,18.9,18.06,18.58,147567,0
2011-12-13,18.69,19.01,18.19,18.23,108562,0
2011-12-14,18.13,18.91,18.13,18.89,222062,0
2011-12-15,18.92,19.1,18.27,18.77,237376,0
2011-12-16,18.93,19,18.56,18.77,282779,0
2011-12-19,18.87,19.13,18.33,18.37,147774,0
2011-12-20,18.72,19.02,18.69,18.97,135010,0
2011-12-21,19,19.54,18.92,19.16,191472,0
2011-12-22,19.19,19.54,19.19,19.53,73305,0
2011-12-23,19.45,19.52,19.2,19.34,89835,0
2011-12-27,19.23,19.62,19.19,19.58,73466,0
2011-12-28,19.44,19.61,18.9,18.97,111919,0
2011-12-29,19.02,19.02,18.01,18.93,109561,0
2011-12-30,18.82,18.95,18.31,18.91,215993,0
2012-01-03,18.99,19.24,18.47,18.74,133109,0
2012-01-04,18.4,19.08,18.36,18.7,141145,0
2012-01-05,18.65,18.95,18.01,18.34,180310,0
2012-01-06,18.34,18.78,18.34,18.54,69881,0
2012-01-09,17.8,17.96,16.4,16.65,233577,0
2012-01-10,17,17.9,17,17.5,91851,0
2012-01-11,17.45,18.42,17.15,18.29,172363,0
2012-01-12,18.26,18.26,17.26,17.53,181535,0
2012-01-13,17.32,17.66,17.02,17.28,65674,0
2012-01-17,17.35,17.62,16.76,16.94,123732,0
2012-01-18,16.88,17.25,16.47,17.18,89865,0
2012-01-19,17.13,17.24,16.82,17.08,88041,0
2012-01-20,17.12,17.12,16.42,16.64,93744,0
2012-01-23,15.75,15.95,15.39,15.7,166430,0
2012-01-24,15.95,16,15.62,15.93,260869,0
2012-01-25,16,16.72,15.95,16.68,99636,0
2012-01-26,16.69,16.69,16.25,16.39,88049,0
2012-01-27,16.48,16.75,16.18,16.7,80224,0
2012-01-30,16.12,16.74,16.12,16.43,131157,0
2012-01-31,16.49,16.78,16.06,16.42,97331,0
2012-02-01,16.34,16.69,16.34,16.48,104845,0
2012-02-02,16.56,16.97,16.56,16.7,124338,0
2012-02-03,16.9,17.4,16.9,17.25,101419,0
2012-02-06,17.16,17.75,16.96,17.25,147003,0
2012-02-07,17.24,17.39,16.84,16.9,41878,0
2012-02-08,17.38,17.38,16.44,16.74,54764,0
2012-02-09,16.75,16.75,15.81,16.22,145295,0
2012-02-10,16.09,16.31,15.8,15.85,70256,0
2012-02-13,15.95,16.56,15.92,16.51,116399,0
2012-02-14,16.43,16.76,15.95,16.56,159634,0
2012-02-15,16.7,16.93,16.39,16.43,53733,0
2012-02-16,16.53,17.04,16.5,16.99,78977,0
2012-02-17,16.86,17.18,16.86,17.12,72600,0
2012-02-21,17.12,17.43,16.72,16.74,112311,0
2012-02-22,16.69,16.73,15.8,15.86,94493,0
2012-02-23,15.93,16.84,15.91,16.84,69787,0
2012-02-24,15.82,16.89,15.82,16.85,50703,0
2012-02-27,16.7,16.75,16.37,16.45,63809,0
2012-02-28,16.5,16.55,15.92,16.1,88750,0
2012-02-29,16.1,16.1,15.81,15.81,65896,0
2012-03-01,15.81,15.81,15.35,15.56,440105,0
2012-03-02,15.67,16.25,15.4,15.99,112938,0
2012-03-05,16,16.11,15.49,16.09,47915,0
2012-03-06,16.99,16.99,15.95,16.04,90446,0
2012-03-07,16.06,16.46,14.98,14.98,222163,0
2012-03-08,16.26,16.75,16,16.65,234210,0
2012-03-09,16.65,16.75,16.23,16.37,106795,0
2012-03-12,16.41,16.75,15.94,16.06,143739,0
2012-03-13,15.86,16.27,15.86,16.2,76413,0
2012-03-14,16.23,16.27,15.98,16.07,92284,0
2012-03-15,16.25,16.25,15.85,16.11,99285,0
2012-03-16,16,16.13,15.53,16.05,167644,0
2012-03-19,16,16.68,15.95,16.57,87802,0
2012-03-20,16.42,16.49,16.02,16.36,55519,0
2012-03-21,16.41,16.48,15.89,16,64895,0
2012-03-22,15.9,15.98,15.64,15.78,60749,0
2012-03-23,15.82,15.82,15.61,15.77,186313,0
2012-03-26,15.9,16.31,15.8,16.17,187842,0
2012-03-27,16.24,16.7,16.02,16.11,185926,0
2012-03-28,16.17,16.41,15.68,16.06,180233,0
2012-03-29,16,16.4,15.83,16.25,46157,0
2012-03-30,16.33,16.33,15.77,15.93,127094,0
2012-04-02,15.7,16.23,15.54,15.73,105607,0
2012-04-03,15.61,16.11,15.61,15.86,154256,0
2012-04-04,15.72,15.79,15.56,15.66,73368,0
2012-04-05,15.6,15.74,15.56,15.67,53856,0
2012-04-09,15.55,15.62,15.54,15.54,64850,0
2012-04-10,15.54,15.74,15.5,15.65,140454,0
2012-04-11,15.75,15.97,15.53,15.86,110967,0
2012-04-12,15.78,15.94,15.56,15.58,79606,0
2012-04-13,15.54,15.73,15.52,15.65,93141,0
2012-04-16,15.85,15.86,15.46,15.57,68429,0
2012-04-17,15.69,15.98,15.55,15.78,86885,0
2012-04-18,15.71,15.71,15.41,15.43,96213,0
2012-04-19,15.47,15.59,15.15,15.26,96574,0
2012-04-20,15.35,16.09,15.27,15.93,230736,0
2012-04-23,15.85,15.87,15.58,15.6,110586,0
2012-04-24,15.57,15.9,15.57,15.79,80544,0
2012-04-25,15.95,16.34,15.89,16.32,85233,0
2012-04-26,16.28,16.45,15.9,16.02,105532,0
2012-04-27,16.05,16.08,15.65,16.01,167205,0
2012-04-30,16,16,15.64,15.66,64127,0
2012-05-01,15.65,15.87,15.43,15.45,103490,0
2012-05-02,15.33,16.05,15.28,15.92,180242,0
2012-05-03,15.91,16.18,15.9,15.99,113624,0
2012-05-04,15.95,16.22,15.73,15.76,101827,0
2012-05-07,15.74,16.34,15.74,16.18,70795,0
2012-05-08,16.06,16.28,15.74,15.89,82633,0
2012-05-09,15.75,16.09,15.75,16.02,50023,0
2012-05-10,14.77,14.78,13.25,13.67,1428850,0
2012-05-11,13.29,13.8,13.24,13.25,172578,0
2012-05-14,13.06,13.23,12.98,12.99,208052,0
2012-05-15,12.97,13,12.79,12.92,129917,0
2012-05-16,12.91,12.98,12.52,12.53,185196,0
2012-05-17,12.51,13.23,12.43,12.85,213196,0
2012-05-18,12.8,13.16,12.75,13.14,114946,0
2012-05-21,13.13,13.27,12.84,13.06,84644,0
2012-05-22,13.04,13.42,12.98,13.2,122149,0
2012-05-23,13.09,13.44,13.04,13.3,100490,0
2012-05-24,13.3,13.72,13.25,13.55,96039,0
2012-05-25,13.48,13.96,13.38,13.9,88185,0
2012-05-29,14,14.28,13.91,14.22,105666,0
2012-05-30,14.1,14.26,13.57,13.62,115551,0
2012-05-31,13.63,14.12,13.38,14.03,479959,0
2012-06-01,13.77,13.95,13.41,13.58,136078,0
2012-06-04,13.68,13.97,13.44,13.72,115706,0
2012-06-05,13.59,14.14,13.59,13.88,134653,0
2012-06-06,13.84,14.1,13.83,13.94,69480,0
2012-06-07,14.03,14.48,13.89,14.44,157386,0
2012-06-08,14.41,14.77,14.21,14.74,91964,0
2012-06-11,14.89,15.02,14.6,14.89,135591,0
2012-06-12,15.07,15.07,14.64,14.83,184250,0
2012-06-13,14.81,14.91,14.58,14.78,103044,0
2012-06-14,14.77,14.88,14.66,14.88,218174,0
2012-06-15,14.8,15.17,14.66,15.13,184065,0
2012-06-18,15.08,15.08,14.79,14.84,126282,0
2012-06-19,14.9,15.08,14.68,14.85,165652,0
2012-06-20,14.87,14.88,14.64,14.7,138318,0
2012-06-21,14.65,14.85,14.4,14.44,104359,0
2012-06-22,14.52,15.82,14.41,15.05,633517,0
2012-06-25,14.86,15.02,14.79,14.89,67369,0
2012-06-26,14.87,15.18,14.84,15.09,102067,0
2012-06-27,15.12,15.23,14.76,15.09,108037,0
2012-06-28,14.99,15.18,14.93,15.1,65717,0
2012-06-29,15.26,15.41,15.17,15.4,67559,0
2012-07-02,15.38,15.56,15.28,15.48,136476,0
2012-07-03,15.46,15.55,15.22,15.49,41882,0
2012-07-05,15.37,15.46,14.77,14.82,84369,0
2012-07-06,14.71,15.43,14.71,15.39,78767,0
2012-07-09,15.33,15.47,15.19,15.35,29837,0
2012-07-10,15.5,15.5,14.78,14.8,66107,0
2012-07-11,14.86,15.35,14.73,15.3,63082,0
2012-07-12,15.16,15.63,15.16,15.5,77713,0
2012-07-13,15.49,15.79,15.31,15.71,71240,0
2012-07-16,15.74,15.87,15.58,15.83,58200,0
2012-07-17,15.83,15.91,15.64,15.85,79466,0
2012-07-18,16.02,16.3,15.66,15.94,203432,0
2012-07-19,15.99,16,15.51,15.56,61036,0
2012-07-20,15.48,15.59,15.34,15.36,47714,0
2012-07-23,15.16,15.59,15.16,15.49,40205,0
2012-07-24,15.57,15.59,15.26,15.32,56622,0
2012-07-25,15.36,15.48,15.15,15.2,69728,0
2012-07-26,15.59,15.59,14.99,15.25,63109,0
2012-07-27,15.24,15.74,15.16,15.66,156814,0
2012-07-30,15.63,15.77,15.48,15.65,39461,0
2012-07-31,15.53,15.88,15.44,15.48,86299,0
2012-08-01,15.47,15.8,14.89,14.97,188597,0
2012-08-02,14.93,15.3,14.9,15.1,51394,0
2012-08-03,15.25,15.63,15.19,15.31,61045,0
2012-08-06,14.29,15.75,14.21,15.43,99988,0
2012-08-07,15.5,15.73,14.11,15.43,60022,0
2012-08-08,15.43,15.62,15.09,15.33,53411,0
2012-08-09,15.28,15.39,14.94,15.08,61339,0
2012-08-10,15.09,15.15,14.96,15,28016,0
2012-08-13,14.95,15.07,14.92,15.01,44815,0
2012-08-14,15.1,15.11,14.9,14.99,25441,0
2012-08-15,14.92,15.11,14.85,14.99,64895,0
2012-08-16,14.94,15.18,14.94,15.07,50496,0
2012-08-17,15,15.12,14.97,15.1,38314,0
2012-08-20,15.25,15.48,15.01,15.03,64145,0
2012-08-21,15.05,15.24,14.45,15,82184,0
2012-08-22,15.01,15.1,14.96,15,34151,0
2012-08-23,15.02,15.05,14.91,15.01,22840,0
2012-08-24,14.96,15.13,14.93,14.955,27465,0
2012-08-27,14.94,15.02,14.83,14.94,49712,0
2012-08-28,14.89,14.99,14.79,14.88,32431,0
2012-08-29,14.96,14.96,14.7,14.92,29917,0
2012-08-30,14.74,14.83,14.72,14.72,35504,0
2012-08-31,14.82,15.23,14.7,14.79,46483,0
2012-09-04,14.75,15.06,14.7,15,58152,0
2012-09-05,14.95,15.176,14.92,14.97,47033,0
2012-09-06,15.08,15.16,14.92,15.02,56273,0
2012-09-07,15.14,15.38,15.1,15.3,95012,0
2012-09-10,15.34,15.48,15.19,15.45,117640,0
2012-09-11,15.46,15.57,15.44,15.57,56805,0
2012-09-12,15.54,15.83,15.54,15.74,108062,0
2012-09-13,15.74,16.7,15.72,16.55,154761,0
2012-09-14,16.64,16.89,16.25,16.57,129216,0
2012-09-17,16.5,17.29,16.5,17.27,59200,0
2012-09-18,17.21,17.64,16.52,17.64,81907,0
2012-09-19,17.62,17.78,16.52,17.64,62219,0
2012-09-20,17.61,17.75,17.39,17.48,89657,0
2012-09-21,17.78,17.78,17.12,17.5,100050,0
2012-09-24,17.47,17.65,17.311,17.55,56340,0
2012-09-25,17.65,17.77,17.35,17.5,65455,0
2012-09-26,17.57,17.78,17.38,17.45,53576,0
2012-09-27,17.55,17.81,17.55,17.74,65719,0
2012-09-28,17.64,17.95,17.47,17.74,53644,0
2012-10-01,17.85,18.12,17.81,18.03,76778,0
2012-10-02,18.12,18.37,17.93,18.36,82817,0
2012-10-03,18.44,18.5,18.19,18.4,79261,0
2012-10-04,18.41,18.49,18.2,18.37,21795,0
2012-10-05,18.37,18.48,18.32,18.43,24863,0
2012-10-08,18.41,18.5,18.21,18.33,20103,0
2012-10-09,18.36,18.36,17.25,17.3,162756,0
2012-10-10,17.35,17.53,16.99,17.37,24843,0
2012-10-11,17.48,17.68,17.31,17.54,55049,0
2012-10-12,17.49,17.93,17.49,17.84,27751,0
2012-10-15,17.92,18.03,17.76,17.99,28994,0
2012-10-16,17.91,18.35,17.88,18.32,41969,0
2012-10-17,18.31,18.5,17.81,18.22,29171,0
2012-10-18,18.25,18.25,17.17,17.28,30485,0
2012-10-19,17.2,17.31,16.5,16.52,62167,0
2012-10-22,16.55,16.69,16.02,16.1,49676,0
2012-10-23,16.03,16.27,15.75,16.196,82272,0
2012-10-24,16.27,16.27,15.95,16.12,35131,0
2012-10-25,16.15,16.15,15.77,16.12,59659,0
2012-10-26,16.16,16.18,15.782,15.84,13663,0
2012-10-31,15.9,15.9,15.43,15.48,42003,0
2012-11-01,15.44,16.87,15.38,16.01,329753,0
2012-11-02,16.01,16.63,15.59,15.68,84838,0
2012-11-05,15.6,16.2,15.525,15.8,64593,0
2012-11-06,15.89,16.11,15.54,15.66,84025,0
2012-11-07,15.51,15.67,15.17,15.24,74309,0
2012-11-08,15.29,15.32,15.11,15.13,75968,0
2012-11-09,15,15.36,14.95,14.99,40589,0
2012-11-12,15.08,15.69,14.45,14.58,112752,0
2012-11-13,14.47,14.91,13.872,14.12,162872,0
2012-11-14,14.15,14.745,14.1,14.34,73477,0
2012-11-15,14.39,14.49,14,14.14,62022,0
2012-11-16,15.35,15.46,14.09,15.19,282700,0
2012-11-19,15.32,15.32,14.84,15.1,66662,0
2012-11-20,15.03,15.06,13.85,14.87,87713,0
2012-11-21,14.95,15,14.632,14.86,19689,0
2012-11-23,14.93,14.93,14.55,14.74,120433,0
2012-11-26,14.75,15.021,14.56,14.64,112057,0
2012-11-27,14.67,15,14.56,14.96,76312,0
2012-11-28,14.88,15.09,14.88,14.92,15441,0
2012-11-29,15.22,15.44,15.09,15.19,25696,0
2012-11-30,15.08,15.2,14.76,15.03,56742,0
2012-12-03,15.08,15.295,14.87,15.17,27637,0
2012-12-04,15.19,15.8,14.86,15.1,51085,0
2012-12-05,15.71,15.71,14.25,14.38,84498,0
2012-12-06,14.22,14.81,14.22,14.56,40350,0
2012-12-07,14.65,14.65,14.29,14.42,51317,0
2012-12-10,14.42,14.63,14.32,14.48,84413,0
2012-12-11,14.6,14.78,14.43,14.78,73129,0
2012-12-12,14.76,15.04,14.71,14.79,58356,0
2012-12-13,14.76,14.85,14.59,14.63,79703,0
2012-12-14,14.62,14.75,14.51,14.58,45331,0
2012-12-17,14.8,15.16,14.58,15.16,58407,0
2012-12-18,15.21,15.73,14.745,15.27,140245,0
2012-12-19,15.32,15.66,15.04,15.3,171279,0
2012-12-20,15.33,15.47,15.12,15.45,95048,0
2012-12-21,15.36,15.39,14.69,15.15,197378,0
2012-12-24,15.15,15.22,14.97,15.13,28352,0
2012-12-26,15.08,15.36,14.94,15,74572,0
2012-12-27,15.07,15.34,14.5,14.77,48414,0
2012-12-28,14.66,14.96,14.58,14.61,51276,0
2012-12-31,14.64,14.73,14.44,14.71,144025,0
2013-01-02,15.02,15.98,15.01,15.89,144076,0
2013-01-03,15.82,15.87,15.33,15.7,81764,0
2013-01-04,15.79,16.38,15.66,16.2,146171,0
2013-01-07,16.08,16.33,15.61,16.16,89406,0
2013-01-08,16.08,16.11,15.64,15.7,75491,0
2013-01-09,15.64,16.13,15.47,16.1,56191,0
2013-01-10,16.17,16.46,15.82,16.46,51243,0
2013-01-11,16.46,16.46,15.53,15.88,92945,0
2013-01-14,15.86,16.12,15.09,15.36,155984,0
2013-01-15,15.24,15.54,15.03,15.32,97698,0
2013-01-16,15.33,15.33,15,15.11,82377,0
2013-01-17,15.18,15.57,15.08,15.45,49529,0
2013-01-18,15.91,16.06,15.28,15.47,182866,0
2013-01-22,15.33,15.95,15.32,15.86,94361,0
2013-01-23,15.89,16,15.65,15.7,75185,0
2013-01-24,15.79,16,15.611,15.79,61000,0
2013-01-25,15.75,15.98,15.6,15.76,84030,0
2013-01-28,15.75,15.96,15.41,15.79,102790,0
2013-01-29,15.85,16.03,15.65,15.99,83627,0
2013-01-30,15.83,15.85,15.26,15.44,144244,0
2013-01-31,15.46,15.99,15.37,15.95,102233,0
2013-02-01,16.05,16.4,15.99,16.28,62131,0
2013-02-04,16.15,16.27,15.93,16.07,89713,0
2013-02-05,16.03,16.3,15.9,16.12,53685,0
2013-02-06,16.07,16.38,16.07,16.36,27091,0
2013-02-07,16.31,16.35,15.9,16.27,26191,0
2013-02-08,16.28,16.3,15.95,16.29,39905,0
2013-02-11,16.21,16.5,16.21,16.47,52475,0
2013-02-12,16.45,16.5,16.28,16.46,46767,0
2013-02-13,16.46,16.67,16.38,16.65,141344,0
2013-02-14,16.8,16.86,16.61,16.84,41815,0
2013-02-15,16.89,16.91,16.71,16.91,126469,0
2013-02-19,16.91,17.02,16.8,16.83,57257,0
2013-02-20,16.83,17.04,16.75,16.75,86334,0
2013-02-21,16.73,16.8,16.287,16.37,76400,0
2013-02-22,16.48,16.48,15.99,16.32,76897,0
2013-02-25,16.39,16.59,16.11,16.32,48054,0
2013-02-26,16.37,16.73,16.322,16.38,44202,0
2013-02-27,16.35,16.59,16.07,16.48,37669,0
2013-02-28,16.47,16.8,16.422,16.55,37194,0
2013-03-01,16.21,17.09,15.9,16.81,56481,0
2013-03-04,16.67,17.36,16.67,17.34,58782,0
2013-03-05,17.21,17.84,17.1,17.82,71289,0
2013-03-06,17.81,18.35,17.76,18.18,62228,0
2013-03-07,18.24,18.979,18.15,18.84,77401,0
2013-03-08,19,19.17,18.72,18.99,68811,0
2013-03-11,18.98,19.979,18.97,19.131,256467,0
2013-03-12,19.14,19.58,19.123,19.36,62002,0
2013-03-13,19.05,19.86,19.05,19.85,120200,0
2013-03-14,19.95,20.18,19.74,20.15,55410,0
2013-03-15,20.19,20.92,20.033,20.85,304504,0
2013-03-18,20.39,22.155,20.35,21.94,179385,0
2013-03-19,22,22.15,21.49,21.73,226096,0
2013-03-20,21.81,22.15,21.65,22.08,90242,0
2013-03-21,22.6,22.75,21.71,21.83,166808,0
2013-03-22,21.88,22.27,21.85,21.99,93611,0
2013-03-25,22.14,22.58,21.82,22.45,203523,0
2013-03-26,22.65,22.75,22.45,22.73,117597,0
2013-03-27,22.61,23.22,22.57,23.16,114207,0
2013-03-28,23.28,23.98,23.28,23.85,227674,0
2013-04-01,23.85,23.97,23.09,23.46,95199,0
2013-04-02,23.56,23.97,23.41,23.55,114061,0
2013-04-03,23.25,23.665,22.73,23.18,194393,0
2013-04-04,23.29,23.556,23.03,23.53,99345,0
2013-04-05,23.36,23.78,23.08,23.27,147044,0
2013-04-08,23.61,23.61,22.341,22.39,118233,0
2013-04-09,22.51,23.02,22.23,22.45,104137,0
2013-04-10,22.63,23.34,22.48,22.65,252495,0
2013-04-11,22.68,22.88,22.41,22.53,110103,0
2013-04-12,22.51,22.72,22.11,22.23,89229,0
2013-04-15,22.14,22.21,21.04,21.13,153979,0
2013-04-16,21.64,21.64,20.95,21.27,148016,0
2013-04-17,21.27,21.45,20.63,20.98,99651,0
2013-04-18,20.96,21.21,20.78,21.17,156676,0
2013-04-19,21.16,21.35,20.77,20.87,240134,0
2013-04-22,20.94,21.29,20.715,20.98,391101,0
2013-04-23,21.17,21.94,21.17,21.76,214805,0
2013-04-24,21.85,21.94,21.29,21.56,127494,0
2013-04-25,21.68,22.23,21.61,21.8,141099,0
2013-04-26,21.63,21.95,21.55,21.89,103954,0
2013-04-29,21.97,21.97,21.55,21.68,68190,0
2013-04-30,21.7,22.07,21.61,22.05,143259,0
2013-05-01,22.03,22.055,21.58,21.66,244168,0
2013-05-02,21.73,22.19,21.73,22.11,147305,0
2013-05-03,22.23,23.4,22.23,23.37,219420,0
2013-05-06,23.42,23.42,22.83,23.11,101522,0
2013-05-07,23.11,23.94,23,23.9,184885,0
2013-05-08,23.86,24.56,23.391,23.59,163486,0
2013-05-09,23.54,23.67,23.36,23.45,101589,0
2013-05-10,23.55,24.825,23.44,24.54,116953,0
2013-05-13,24.63,25.19,24.53,25.03,85403,0
2013-05-14,25.1,25.4,25.06,25.22,136380,0
2013-05-15,25.2,25.67,25.12,25.43,146924,0
2013-05-16,25.42,25.63,24.92,25.39,91839,0
2013-05-17,25.46,25.64,25.21,25.37,145568,0
2013-05-20,25.21,25.275,24.543,24.93,206292,0
2013-05-21,24.91,25.2,24.65,25.08,139654,0
2013-05-22,23.6,24.25,22.22,22.4,422828,0
2013-05-23,22.1,22.4,21.76,21.94,82433,0
2013-05-24,21.89,22.35,21.76,22.25,77776,0
2013-05-28,22.45,22.45,21.92,22.24,88162,0
2013-05-29,22,22.16,21.29,21.33,53425,0
2013-05-30,21.45,21.45,20.39,20.53,127959,0
2013-05-31,20.33,20.36,18.46,18.5,254335,0
2013-06-03,18.67,20.06,18.6,19.95,144686,0
2013-06-04,19.93,20.03,19.09,19.27,66165,0
2013-06-05,19.3,19.45,18.75,19.03,66794,0
2013-06-06,19.16,19.55,19.03,19.55,79442,0
2013-06-07,19.7,20.23,19.67,19.79,64852,0
2013-06-10,19.82,20.4,19.705,20.4,104926,0
2013-06-11,20.18,20.614,20.08,20.57,121608,0
2013-06-12,20.77,20.77,20.37,20.47,78368,0
2013-06-13,20.42,21.4,20.35,21.15,64769,0
2013-06-14,21.05,21.19,20.24,20.51,93760,0
2013-06-17,20.74,20.74,19.95,20.21,106167,0
2013-06-18,20.22,20.79,20.11,20.73,88921,0
2013-06-19,20.8,20.84,20.4,20.65,129662,0
2013-06-20,20.28,20.54,19.78,20.36,156757,0
2013-06-21,20.44,20.44,19.23,19.86,325504,0
2013-06-24,19.68,21.65,19.34,21.5,107525,0
2013-06-25,21.68,21.77,20.3,21.23,242818,0
2013-06-26,21.39,22.25,20.89,21.8,81411,0
2013-06-27,21.92,23.94,21.92,23.23,159066,0
2013-06-28,23.09,23.45,22.2,22.25,327867,0
2013-07-01,22.54,22.89,22.17,22.35,53216,0
2013-07-02,22.588,22.588,21.8,22,44928,0
2013-07-03,21.59,21.92,21.42,21.89,30083,0
2013-07-05,22.27,22.72,21.97,22.69,27913,0
2013-07-08,22.6,23.02,22.24,22.99,42951,0
2013-07-09,22.78,23.65,22.78,23.07,102191,0
2013-07-10,23.1,23.69,23.1,23.63,45612,0
2013-07-11,24.03,24.03,23.2,23.74,79617,0
2013-07-12,23.63,24.1,23.49,23.83,52555,0
2013-07-15,23.88,24,23.47,23.62,78393,0
2013-07-16,23.65,23.74,23.15,23.16,84729,0
2013-07-17,23.28,23.73,22.69,23.09,65244,0
2013-07-18,23.23,23.268,22.75,22.75,33483,0
2013-07-19,22.68,22.73,22.39,22.64,74570,0
2013-07-22,22.73,23.59,22.42,23.57,54002,0
2013-07-23,23.6,23.73,22.88,23,28005,0
2013-07-24,23.08,23.2,22.774,22.91,57224,0
2013-07-25,22.81,23.83,22.56,23.71,77031,0
2013-07-26,23.43,23.59,21.64,22.46,70708,0
2013-07-29,22.58,22.58,22.17,22.24,19379,0
2013-07-30,22.3,23.06,22.16,22.86,60792,0
2013-07-31,23.25,23.29,22.39,22.5,189355,0
2013-08-01,23.15,23.78,22.92,23.61,168086,0
2013-08-02,23.67,24.25,23.36,23.5,94718,0
2013-08-05,23.39,24.118,23.35,23.67,55320,0
2013-08-06,23.65,23.84,23.155,23.27,82454,0
2013-08-07,23.13,23.51,23.13,23.23,29669,0
2013-08-08,23.43,23.5,22.57,22.9,130542,0
2013-08-09,22.85,23.42,22.57,23.26,49362,0
2013-08-12,23.05,23.46,22.1,23.28,71959,0
2013-08-13,23.18,23.31,22.97,23.14,45193,0
2013-08-14,22.97,23.25,22.92,23.08,42261,0
2013-08-15,22.85,23.47,22.79,22.9,62658,0
2013-08-16,22.72,23.19,22.58,22.8,78050,0
2013-08-19,22.79,22.8,22.25,22.31,39809,0
2013-08-20,22.44,22.97,22.35,22.82,30357,0
2013-08-21,22.83,23.66,22.53,23.33,91223,0
2013-08-22,23.68,24.6,23.18,24.28,67962,0
2013-08-23,24.47,24.59,23.83,24.37,50498,0
2013-08-26,24.53,25.13,24.15,24.8,46445,0
2013-08-27,24.53,25.155,22.75,23.056,94193,0
2013-08-28,23.03,24.08,23.02,23.54,51611,0
2013-08-29,23.39,25.01,23.35,23.99,95232,0
2013-08-30,23.9,24.76,23.55,23.66,89442,0
2013-09-03,24.09,24.74,23.66,23.93,51767,0
2013-09-04,23.95,24.99,23.95,24.94,45927,0
2013-09-05,25.02,25.14,24.81,24.85,51480,0
2013-09-06,25,25.31,24.37,24.82,62415,0
2013-09-09,24.99,25.05,24.58,24.93,66152,0
2013-09-10,24.18,25.04,24.18,24.53,77972,0
2013-09-11,24.52,25.2,24.21,25.08,60563,0
2013-09-12,25.13,25.33,24.75,24.99,65663,0
2013-09-13,25.14,25.26,24.78,25.07,47833,0
2013-09-16,25.48,25.48,24.965,25.06,40886,0
2013-09-17,25.07,25.5,24.79,25.44,40362,0
2013-09-18,25.5,26,25.19,25.83,45283,0
2013-09-19,25.67,26.61,25.38,26.24,60913,0
2013-09-20,26.28,27,25.92,26.43,528720,0
2013-09-23,26.33,26.96,25.72,26.51,70186,0
2013-09-24,26.62,26.96,25.95,26.16,75200,0
2013-09-25,24.78,25.33,21.95,22.42,259247,0
2013-09-26,22.55,22.85,22.21,22.39,69100,0
2013-09-27,22.1,22.75,21.4,21.65,89680,0
2013-09-30,21.4,21.83,20.35,21.47,209100,0
2013-10-01,21.42,21.91,21.42,21.84,291700,0
2013-10-02,21.69,22.13,21.03,21.68,161800,0
2013-10-03,21.57,21.77,21.15,21.23,64200,0
2013-10-04,21.32,21.67,20.92,21.23,63000,0
2013-10-07,20.94,20.97,20.52,20.62,47800,0
2013-10-08,20.56,20.81,20.01,20.06,101200,0
2013-10-09,20.1,20.2,18.94,19.03,103529,0
2013-10-10,19.27,20.07,19.27,19.87,54510,0
2013-10-11,19.84,20.2,19.53,19.85,64123,0
2013-10-14,19.7,19.8,19.13,19.33,51375,0
2013-10-15,19.52,19.52,19,19.11,117100,0
2013-10-16,19.28,19.76,19.28,19.54,188900,0
2013-10-17,19.83,22.07,19.16,20.69,260700,0
2013-10-18,21.99,21.99,21,21.53,305300,0
2013-10-21,21.71,22,21.32,21.49,210100,0
2013-10-22,21.72,21.72,20.59,21.45,122800,0
2013-10-23,21.5,23.75,21.24,22.98,413081,0
2013-10-24,23.53,24.4,23.22,24.25,201700,0
2013-10-25,24.38,25,24.27,24.7,150207,0
2013-10-28,24.69,26.85,24.69,26.37,282900,0
2013-10-29,26.38,27.96,26.38,27.91,159300,0
2013-10-30,27.84,28.42,26.76,26.78,226800,0
2013-10-31,26.87,27.61,26.26,26.98,152130,0
2013-11-01,26.93,27.02,25.76,26.37,128400,0
2013-11-04,26.34,26.62,26.07,26.35,66938,0
2013-11-05,26.13,26.34,25.49,26.06,69300,0
2013-11-06,26.31,26.38,24.32,24.38,77400,0
2013-11-07,24.46,24.72,23.61,23.93,77200,0
2013-11-08,23.96,25.46,23.96,24.47,68500,0
2013-11-11,24.54,24.65,23.34,23.64,94159,0
2013-11-12,23.62,24.63,23.37,24.55,82500,0
2013-11-13,24.31,24.62,23.41,23.69,153200,0
2013-11-14,23.84,25.3,23.36,23.69,156300,0
2013-11-15,23.7,24.92,23.54,24.56,136700,0
2013-11-18,24.74,25.68,24.11,24.44,89600,0
2013-11-19,24.52,25.18,24.01,24.3,66873,0
2013-11-20,24.33,24.55,23.75,23.81,66100,0
2013-11-21,23.99,25.77,23.99,25.13,99800,0
2013-11-22,25.21,25.64,24.69,25.25,107253,0
2013-11-25,25.33,25.33,23.25,23.65,125600,0
2013-11-26,23.61,24.87,23.61,24.29,214300,0
2013-11-27,24.38,24.81,24.08,24.71,50700,0
2013-11-29,24.94,25.34,24.5,24.53,99929,0
2013-12-02,24.51,25.15,24.15,24.86,148200,0
2013-12-03,24.53,25.23,24.42,25.03,217039,0
2013-12-04,24.98,25.98,24.79,25.2,113200,0
2013-12-05,25.32,25.66,24.73,24.87,117700,0
2013-12-06,25.28,25.8,24.57,25.07,128000,0
2013-12-09,25.17,25.23,24.51,25.07,102133,0
2013-12-10,24.97,25.22,24.55,24.66,90000,0
2013-12-11,24.6,24.61,23.02,23.47,154300,0
2013-12-12,23.17,24.23,23.12,23.79,70007,0
2013-12-13,23.85,23.97,22.81,23.23,93275,0
2013-12-16,23.29,24.23,22.935,23.77,96082,0
2013-12-17,23.7,23.7,22.47,23.18,163800,0
2013-12-18,23.18,23.38,22.59,23.28,183600,0
2013-12-19,23.29,23.62,22.83,23.18,120500,0
2013-12-20,23.3,24.12,22.91,23.43,417400,0
2013-12-23,23.6,24.11,23.42,24.1,278000,0
2013-12-24,24.14,24.14,23.38,23.98,75992,0
2013-12-26,24.04,24.52,23.82,23.93,102602,0
2013-12-27,24.04,24.04,23.41,23.51,64900,0
2013-12-30,23.53,23.53,22.52,23.04,132200,0
2013-12-31,23.33,24.77,23.33,24.28,126900,0
2014-01-02,24.26,24.26,23.41,23.91,82566,0
2014-01-03,23.94,24.09,23.54,23.93,94759,0
2014-01-06,23.99,24.03,23.19,23.93,135200,0
2014-01-07,24.01,24.93,23.81,23.98,447300,0
2014-01-08,24,24.11,23.64,23.95,203200,0
2014-01-09,23.05,23.4,20.03,20.37,1239100,0
2014-01-10,20.33,20.84,20.12,20.79,344200,0
2014-01-13,20.91,22.74,20.91,22.73,548200,0
2014-01-14,22.79,22.97,21.99,22.24,347000,0
2014-01-15,22.36,23.25,22.36,22.99,257200,0
2014-01-16,23.04,23.04,22.28,22.55,289473,0
2014-01-17,22.5,22.55,21.45,21.57,264100,0
2014-01-21,21.83,22.28,21.45,21.86,329900,0
2014-01-22,18.57,21.13,18.52,20.87,632000,0
2014-01-23,21.36,21.36,20.48,21.06,279200,0
2014-01-24,20.68,21.26,20.57,21.01,196300,0
2014-01-27,20.99,22.14,20.43,21.28,248500,0
2014-01-28,21.37,21.54,20.99,21.28,184000,0
2014-01-29,21,21.37,20.88,21,133700,0
2014-01-30,21,21.84,21,21.53,180100,0
2014-01-31,21.22,21.62,20.97,21.47,186400,0
2014-02-03,21.43,21.56,20.435,20.63,328432,0
2014-02-04,21.11,21.465,20.805,21,408082,0
2014-02-05,21,21.17,20.23,20.36,247831,0
2014-02-06,19.75,20.96,19.53,20.04,494653,0
2014-02-07,20.25,21.24,20,21.16,469070,0
2014-02-10,20.91,21.38,20.88,21.17,191213,0
2014-02-11,19.85,20.89,19.62,20.07,1378585,0
2014-02-12,20,20.01,19.33,19.48,2330529,0
2014-02-13,19.34,19.99,19.21,19.97,1610839,0
2014-02-14,19.98,20.48,19.98,20.36,713212,0
2014-02-18,20.64,21.07,20.64,20.9,500332,0
2014-02-19,20.77,20.82,20.52,20.73,491954,0
2014-02-20,20.83,21.64,20.695,21.55,768995,0
2014-02-21,21.58,21.58,21.13,21.35,384159,0
2014-02-24,21.35,21.87,21.16,21.76,499332,0
2014-02-25,21.71,21.99,21.37,21.58,1114801,0
2014-02-26,21.33,21.84,21.28,21.65,532819,0
2014-02-27,21.43,21.63,20.68,21.13,1171477,0
2014-02-28,21.15,21.28,20.42,20.73,348909,0
2014-03-03,20.28,20.75,20.27,20.61,381034,0
2014-03-04,20.89,21.61,20.83,21.35,509320,0
2014-03-05,21.34,21.97,21.09,21.93,518908,0
2014-03-06,22,22.39,21.711,21.88,300334,0
2014-03-07,22,22.495,21.34,22.42,358468,0
2014-03-10,22.42,22.61,22.07,22.57,259317,0
2014-03-11,22.57,22.74,21.56,21.65,457047,0
2014-03-12,21.44,22,20.89,20.95,652444,0
2014-03-13,21.1,21.1,20.16,20.35,1075831,0
2014-03-14,20.3,20.85,20.1,20.36,328417,0
2014-03-17,20.4,20.83,20.365,20.57,432356,0
2014-03-18,20.63,21.47,20.45,21.42,600657,0
2014-03-19,21.36,21.75,21.12,21.56,474720,0
2014-03-20,21.44,21.7,21.22,21.6,347351,0
2014-03-21,21.63,21.73,20.58,20.8,1923829,0
2014-03-24,20.49,20.85,19.99,20,511037,0
2014-03-25,20.12,20.4,19.39,19.48,733838,0
2014-03-26,19.65,20.13,19.22,19.22,726500,0
2014-03-27,19.2,19.48,18.6,18.9,632109,0
2014-03-28,19,19.2,18.6,18.96,720348,0
2014-03-31,19.19,19.53,19.01,19.35,402453,0
2014-04-01,19.38,19.72,19.01,19.22,542989,0
2014-04-02,19.34,19.49,18.7,18.99,349137,0
2014-04-03,19,19.12,18.43,18.64,300483,0
2014-04-04,18.8,19.06,17.72,18.07,378870,0
2014-04-07,17.99,18.4,17.54,18.2,319816,0
2014-04-08,17.96,18.715,17.84,18,325736,0
2014-04-09,18.04,18.85,17.984,18.6,589992,0
2014-04-10,18.62,18.63,17.55,17.82,452800,0
2014-04-11,17.63,17.99,17.13,17.28,494150,0
2014-04-14,17.44,17.96,16.82,17.26,286517,0
2014-04-15,17.26,17.59,16.49,17.52,783172,0
2014-04-16,17.58,17.966,17.293,17.75,321720,0
2014-04-17,17.67,18.13,17.33,17.88,324142,0
2014-04-21,17.88,18.3,17.67,18.16,219076,0
2014-04-22,18.14,18.91,18.14,18.62,326421,0
2014-04-23,18.55,18.72,18.18,18.36,261902,0
2014-04-24,17.45,18.65,17.143,18.05,707067,0
2014-04-25,18.02,18.17,17.565,17.93,434981,0
2014-04-28,18.04,18.28,17.5,17.98,275180,0
2014-04-29,18.11,18.53,17.95,18.32,309060,0
2014-04-30,18.18,18.42,17.78,18.26,273191,0
2014-05-01,18.23,19.08,18.07,18.6,361115,0
2014-05-02,18.69,18.89,18.38,18.57,245453,0
2014-05-05,18.36,18.65,18.07,18.56,529705,0
2014-05-06,18.53,19.04,18.21,18.5,381399,0
2014-05-07,18.48,18.99,17.92,18.65,327053,0
2014-05-08,18.82,18.96,17.62,17.67,539575,0
2014-05-09,17.56,17.83,17.22,17.29,525084,0
2014-05-12,17.32,18.295,17.18,18,717984,0
2014-05-13,18,18.76,18,18.36,431660,0
2014-05-14,18.35,18.66,18,18.01,276227,0
2014-05-15,18.04,18.52,17.77,18.37,596499,0
2014-05-16,18.18,18.34,17.86,17.93,462231,0
2014-05-19,17.81,18.36,17.67,18.02,371264,0
2014-05-20,18.03,18.23,17.63,17.85,284132,0
2014-05-21,17.9,18.16,17.3,17.46,404398,0
2014-05-22,17.54,18.4,17.26,17.81,423278,0
2014-05-23,17.78,17.78,17.345,17.55,408801,0
2014-05-27,17.74,18.08,17.58,17.83,320591,0
2014-05-28,17.99,18.04,17.535,17.76,490859,0
2014-05-29,17.88,18.73,17.86,18.59,374773,0
2014-05-30,18.64,18.64,17.94,18.3,424946,0
2014-06-02,18.35,18.38,17.73,18.03,283241,0
2014-06-03,17.66,18.22,17.52,18.05,210371,0
2014-06-04,17.652,18.24,17.636,18.03,276418,0
2014-06-05,18.04,18.41,17.99,18.15,212161,0
2014-06-06,18.31,18.49,18.11,18.4,179618,0
2014-06-09,18.48,18.79,17.9,18.02,340923,0
2014-06-10,17.91,18.34,17.91,18.11,230500,0
2014-06-11,18.08,18.19,17.75,17.86,120455,0
2014-06-12,17.73,18.25,17.56,18.01,270552,0
2014-06-13,18.07,19.31,17.98,19.31,603225,0
2014-06-16,19.22,19.94,19.18,19.89,300996,0
2014-06-17,19.95,19.95,19.09,19.41,347363,0
2014-06-18,19.36,19.75,19.16,19.68,177184,0
2014-06-19,19.57,19.82,19.52,19.69,229698,0
2014-06-20,19.81,20.11,19.55,20.06,760828,0
2014-06-23,20.05,20.44,19.96,20.41,450538,0
2014-06-24,20.25,20.64,20.02,20.235,289851,0
2014-06-25,20.12,20.47,19.942,20.33,257849,0
2014-06-26,20.26,20.62,20.1,20.52,176565,0
2014-06-27,20.4,20.75,20.1,20.71,384111,0
2014-06-30,20.61,20.88,20.415,20.72,245863,0
2014-07-01,20.71,21,20.48,20.88,143322,0
2014-07-02,20.82,20.91,20.56,20.64,234500,0
2014-07-03,20.66,20.71,20.36,20.71,114004,0
2014-07-07,20.6,20.7,19.58,19.68,389931,0
2014-07-08,19.67,19.67,18.72,19.03,317599,0
2014-07-09,19.13,19.32,18.65,19.07,224176,0
2014-07-10,18.7,20,18.7,19.97,595419,0
2014-07-11,19.91,20.31,19.72,20.03,258322,0
2014-07-14,20.24,20.45,19.87,20.05,723004,0
2014-07-15,20.06,20.12,18.97,19.09,448700,0
2014-07-16,19.15,19.16,18.68,18.76,254093,0
2014-07-17,18.62,18.76,17.85,17.96,282650,0
2014-07-18,18.01,18.63,17.79,18.56,326909,0
2014-07-21,18.42,18.64,18.2,18.49,147162,0
2014-07-22,18.58,18.6,18.21,18.49,235360,0
2014-07-23,18.61,19.22,18.61,19.04,269147,0
2014-07-24,19.11,19.11,18.3,18.5,304703,0
2014-07-25,18.4,18.57,18.26,18.44,189228,0
2014-07-28,18.42,18.57,17.82,17.94,286760,0
2014-07-29,18.04,20.26,18.04,20.16,1372441,0
2014-07-30,20.41,20.45,19.39,19.54,573480,0
2014-07-31,19.33,19.664,18.925,19.09,206313,0
2014-08-01,19.32,19.58,18.75,18.95,220354,0
2014-08-04,19.06,19.66,18.91,19.6,293417,0
2014-08-05,19.49,19.89,19.301,19.77,334299,0
2014-08-06,19.59,20.34,19.37,20.25,219235,0
2014-08-07,20.38,20.52,19.71,20.08,251919,0
2014-08-08,20.1,20.74,20.08,20.65,259585,0
2014-08-11,20.81,21.24,20.57,21.24,162020,0
2014-08-12,21.13,21.48,20.91,21.38,356663,0
2014-08-13,21.38,21.59,21.03,21.14,319262,0
2014-08-14,21.04,21.14,20.29,20.4,230566,0
2014-08-15,20.52,20.8,20.06,20.1,102213,0
2014-08-18,20.26,20.58,20.15,20.31,95153,0
2014-08-19,20.28,20.95,20.22,20.76,159039,0
2014-08-20,20.64,20.66,20.3,20.47,75060,0
2014-08-21,20.37,20.43,19.98,20.4,126699,0
2014-08-22,20.4,20.79,20.4,20.71,91500,0
2014-08-25,20.8,21.25,20.78,21.12,130329,0
2014-08-26,21.15,22.1,21.15,22,342850,0
2014-08-27,22.04,22.46,21.92,22.38,434741,0
2014-08-28,22.32,22.48,21.77,22.35,251638,0
2014-08-29,22.36,22.69,22.17,22.63,141088,0
2014-09-02,22.51,22.79,22.42,22.76,210447,0
2014-09-03,22.86,23.74,22.82,23.52,950876,0
2014-09-04,23.57,23.59,23.19,23.38,558002,0
2014-09-05,23.4,23.54,23.05,23.49,329113,0
2014-09-08,23.26,23.69,23.01,23.36,372901,0
2014-09-09,23.3,23.64,22.995,23.52,248496,0
2014-09-10,23.46,24.29,23.27,24.19,458931,0
2014-09-11,24.2,24.87,23.81,24.6,635890,0
2014-09-12,24.62,24.62,23.549,23.83,175051,0
2014-09-15,23.8,24.05,22.76,22.87,230258,0
2014-09-16,23.02,23.14,22.64,23.02,201970,0
2014-09-17,23.13,23.39,22.89,22.96,140496,0
2014-09-18,23.07,23.22,22.69,22.76,148486,0
2014-09-19,22.89,23.75,22.831,23.09,723841,0
2014-09-22,22.84,23.47,22.63,22.95,290364,0
2014-09-23,22.72,23.22,22.5,22.63,166125,0
2014-09-24,22.73,23.5,22.47,23.34,141248,0
2014-09-25,23.19,23.53,22.52,22.78,162527,0
2014-09-26,22.87,23.25,22.71,23.18,135480,0
2014-09-29,27.11,29.84,26.02,29.72,4451682,0
2014-09-30,30.95,33.56,30.78,31.91,3038866,0
2014-10-01,31.72,32.18,31.46,31.69,781245,0
2014-10-02,31.53,31.91,31.324,31.48,755922,0
2014-10-03,31.86,33.13,31.83,32.27,845647,0
2014-10-06,32.2,33.03,31.04,32.45,416587,0
2014-10-07,32.33,32.52,31.9,32.16,259855,0
2014-10-08,32,32.27,31.63,31.82,464243,0
2014-10-09,31.71,32.28,30.61,30.67,466740,0
2014-10-10,30.68,31.54,30.28,30.34,509860,0
2014-10-13,30.3,31.12,30.03,30.61,432649,0
2014-10-14,30.9,31.1,30.02,30.72,559219,0
2014-10-15,30.26,31.07,29.76,30.61,386796,0
2014-10-16,30.14,31.35,30.14,30.65,773887,0
2014-10-17,30.97,31.44,30.185,30.65,331102,0
2014-10-20,30.47,32.75,30.47,31.5,462841,0
2014-10-21,31.19,31.675,30.587,31.01,1570437,0
2014-10-22,31.01,31.395,30.78,30.98,467958,0
2014-10-23,31.13,34.59,30.58,33.78,1457435,0
2014-10-24,33.93,34.33,33.18,33.29,274080,0
2014-10-27,33.1,34.36,32.71,33.85,372594,0
2014-10-28,34.14,34.58,33.51,34.01,428342,0
2014-10-29,33.88,34.3,33,33.26,360909,0
2014-10-30,33.26,34.16,31.49,33.96,611004,0
2014-10-31,34.91,35.4,32.82,33.01,424010,0
2014-11-03,32.07,34.47,32.07,33.82,313364,0
2014-11-04,33.25,34.45,32.83,34.1,259903,0
2014-11-05,34.83,34.97,33.7,33.78,354791,0
2014-11-06,33.75,34.6,33.58,34.12,325257,0
2014-11-07,33.92,35.005,33.52,34.95,317817,0
2014-11-10,35.01,35.43,34.5,34.91,193264,0
2014-11-11,34.92,35.17,34.55,34.88,267657,0
2014-11-12,34.83,35.42,34.42,34.93,272902,0
2014-11-13,34.93,35.189,33.82,34.24,298125,0
2014-11-14,34.1,35,33.6,34,393423,0
2014-11-17,33.95,35.07,33.95,34.76,355677,0
2014-11-18,34.88,36.4,34.805,35.34,639054,0
2014-11-19,35.34,35.87,34.74,35.16,319563,0
2014-11-20,34.861,35.81,34.677,35.59,219919,0
2014-11-21,36.09,36.16,34.885,36,390886,0
2014-11-24,36,36.5,35.82,36.49,388541,0
2014-11-25,36.75,37.08,36.24,36.8,372583,0
2014-11-26,36.86,37.853,36.86,37.16,404150,0
2014-11-28,36.9,37.925,36.9,37.2,258547,0
2014-12-01,37.3,38.1,36.62,37.84,504041,0
2014-12-02,38.54,39.26,37.73,39,856746,0
2014-12-03,39.42,40.14,39.07,39.48,896263,0
2014-12-04,39.59,40.65,39.05,40.59,760368,0
2014-12-05,39.71,41.6,39.38,41.18,808233,0
2014-12-08,41.33,42.28,40.25,41.07,578310,0
2014-12-09,40.71,42.7,40.524,41.98,481616,0
2014-12-10,42.03,42.09,40.27,40.34,345488,0
2014-12-11,39.95,41.4,39.3,40.83,545520,0
2014-12-12,40.54,41.08,39.83,40.04,261191,0
2014-12-15,40.13,40.81,38.57,39.01,427156,0
2014-12-16,39.05,40.91,38.3,40.3,736185,0
2014-12-17,40.48,40.84,39.755,40.49,326331,0
2014-12-18,41.28,44.37,41.28,43.3,882711,0
2014-12-19,43.72,44.69,43.11,44.17,952418,0
2014-12-22,44.17,44.81,43.3,43.42,358184,0
2014-12-23,43.7,43.97,41.22,42.12,564827,0
2014-12-24,42.14,43.79,41.81,43.02,132879,0
2014-12-26,43.21,43.35,42.64,42.68,167458,0
2014-12-29,42.17,43.05,42.17,42.94,184352,0
2014-12-30,42.97,44.25,42.89,43.02,255878,0
2014-12-31,43.26,43.98,42.23,42.62,327570,0
2015-01-02,42.78,43.57,42.18,42.6,246109,0
2015-01-05,42.53,45.559,42.53,44.8,691738,0
2015-01-06,45.19,45.665,44.38,45.26,779305,0
2015-01-07,46,47.75,45.48,46,1982840,0
2015-01-08,46.37,46.96,45.77,45.98,509832,0
2015-01-09,44,44.64,40.292,42.44,1614594,0
2015-01-12,45,45.858,41.77,42.32,736901,0
2015-01-13,42.86,43.05,41.481,42.06,544339,0
2015-01-14,41.54,44.01,41.3,43.66,452094,0
2015-01-15,44.2,44.2,42.17,42.42,619455,0
2015-01-16,42.39,44.61,42.13,44.4,439475,0
2015-01-20,44.6,47.27,44.4,47.09,1156293,0
2015-01-21,46.25,48.5,45.3,45.39,930119,0
2015-01-22,45.51,46.879,44.41,46.72,301901,0
2015-01-23,46.696,47.326,45.771,46.77,350285,0
2015-01-26,46.66,46.68,44.51,46.12,647773,0
2015-01-27,45.53,45.72,43.85,44.34,635792,0
2015-01-28,44.738,44.93,43.59,44.51,559334,0
2015-01-29,44.49,45.2,43.87,44.68,307758,0
2015-01-30,44.53,44.928,43.66,44.19,431352,0
2015-02-02,44.07,44.54,41.75,42.47,630870,0
2015-02-03,42.47,43.72,41.5,42.42,472793,0
2015-02-04,42.08,42.19,40.72,41.5,551618,0
2015-02-05,41.76,42.59,41.6,41.74,304930,0
2015-02-06,41.9,42.11,41.43,41.49,578403,0
2015-02-09,41.41,42,40.79,40.8,546468,0
2015-02-10,40,41.5,38.25,40.88,1188468,0
2015-02-11,40.92,40.92,39.48,40.05,1018235,0
2015-02-12,40.25,41.47,39.72,41.26,795116,0
2015-02-13,40.65,41.61,40.16,41.49,537870,0
2015-02-17,41.52,44,41.51,43.53,843223,0
2015-02-18,43.25,44.23,42.45,43.94,662776,0
2015-02-19,43.75,44.25,43.11,43.25,351965,0
2015-02-20,43.26,43.69,42.81,43.04,562483,0
2015-02-23,43.02,44.73,42.97,43.93,302163,0
2015-02-24,43.83,44.4,43.23,44.18,467948,0
2015-02-25,43.41,45.14,42.39,45.07,607349,0
2015-02-26,45.72,49.9,45.49,49.46,4157423,0
2015-02-27,49.05,49.98,48.535,49.23,914148,0
2015-03-02,48.49,49.81,48.24,49.7,556000,0
2015-03-03,47.95,50.25,47.88,49.16,1821600,0
2015-03-04,49.22,51.5,48.53,50.69,1026300,0
2015-03-05,50.5,52.38,50.5,51.39,1401900,0
2015-03-06,51.5,52.14,50.54,51.58,930200,0
2015-03-09,52.61,52.92,51.01,51.79,751600,0
2015-03-10,51.39,53.28,50.55,52.78,1092500,0
2015-03-11,53.42,53.55,52.05,53.05,556900,0
2015-03-12,53.38,54.51,53.04,54.14,1230000,0
2015-03-13,54.26,55.97,54.13,55,752200,0
2015-03-16,55.44,55.92,54.41,55.77,1443000,0
2015-03-17,56.24,56.8,54.01,55.8,1111300,0
2015-03-18,55.27,58.61,55.27,57.68,1618100,0
2015-03-19,57.81,59.03,57.46,58.24,851500,0
2015-03-20,58.18,58.61,57.14,58.2,1070600,0
2015-03-23,58,58,56.42,57.07,543200,0
2015-03-24,56.43,58.1,56.26,56.9,982300,0
2015-03-25,56.9,57.64,53.48,54.01,1364100,0
2015-03-26,52.61,55.55,51.83,55.19,1156000,0
2015-03-27,55.09,58.06,54.06,57.29,800600,0
2015-03-30,57.91,59.29,55.94,56.18,838800,0
2015-03-31,55.76,56.71,54.39,54.66,709514,0
2015-04-01,54.45,56.57,53,56.36,787100,0
2015-04-02,56.37,57.37,53.37,53.96,600600,0
2015-04-06,54.1,55.32,54.05,55,708000,0
2015-04-07,55,56.51,54.76,55.89,458272,0
2015-04-08,55.87,58.1,55.48,57.59,432100,0
2015-04-09,57.8,58.85,56.41,57.32,727759,0
2015-04-10,57.61,58.14,56.86,57.35,662700,0
2015-04-13,57.61,59.55,57.37,58.5,942100,0
2015-04-14,58.47,58.99,57.08,57.34,467600,0
2015-04-15,57.34,58.05,56.87,57.38,484919,0
2015-04-16,57.21,58.3,57.21,58.16,278414,0
2015-04-17,57.58,57.87,56.59,57.22,409800,0
2015-04-20,57.47,58.24,56.18,57.68,366169,0
2015-04-21,57.97,58.28,57.05,57.21,398215,0
2015-04-22,57.21,57.88,56.34,57.68,332509,0
2015-04-23,57.65,60.84,57.3,60.35,844300,0
2015-04-24,60.6,60.743,59.74,60.01,245908,0
2015-04-27,60.1,60.5,54.5,54.76,896000,0
2015-04-28,55.01,55.76,52.8,54.19,730776,0
2015-04-29,53.69,55.3,53.15,53.45,499000,0
2015-04-30,53.11,54.08,50.32,50.97,929100,0
2015-05-01,50.91,53.6,50.62,52.3,757700,0
2015-05-04,52.34,54.84,52.21,53.98,632700,0
2015-05-05,56.92,59.05,54.02,55.62,1988000,0
2015-05-06,55.85,56.98,54.37,56.82,1203122,0
2015-05-07,56.95,59.33,56.57,58,1184254,0
2015-05-08,58.17,60.81,58,59.33,898200,0
2015-05-11,59.77,61.41,59.44,60.74,662400,0
2015-05-12,60.83,61.15,59.29,60.61,901362,0
2015-05-13,60.99,61.7,59.78,60.21,547130,0
2015-05-14,60.34,61.4,59.09,61.21,1436200,0
2015-05-15,61.5,63.185,61.07,61.97,800158,0
2015-05-18,62.87,66.29,62.44,65.33,1725984,0
2015-05-19,65.6,67.08,65.24,65.41,1276294,0
2015-05-20,65.19,68.23,64.77,67.83,1147003,0
2015-05-21,67.74,68.17,65.55,66.18,686500,0
2015-05-22,66.27,66.94,65.33,66.35,479700,0
2015-05-26,66.72,67.29,64.83,65.45,764660,0
2015-05-27,65.66,66.92,65.03,66.69,534800,0
2015-05-28,64.05,68.72,63.54,68.52,1042743,0
2015-05-29,68.77,69.74,67.56,69.58,668500,0
2015-06-01,70.17,71.03,68.41,68.81,708956,0
2015-06-02,67.56,68.82,66.75,67.77,538973,0
2015-06-03,68.27,69.57,67.11,69.35,505300,0
2015-06-04,68.86,70.25,68.5,69.51,1080700,0
2015-06-05,68.14,71.81,68.14,71.55,946000,0
2015-06-08,72.05,72.05,69.38,69.73,654000,0
2015-06-09,70.09,70.52,67.84,69.44,730763,0
2015-06-10,69.06,70,68.37,69.18,528658,0
2015-06-11,69.56,70,68.85,68.98,554965,0
2015-06-12,67.86,68.87,67.51,67.77,488700,0
2015-06-15,66.63,67.76,65.24,67.64,554400,0
2015-06-16,67.69,68.91,67.27,68.65,418300,0
2015-06-17,68.65,69,67.81,68.54,778800,0
2015-06-18,68.81,70.84,68.71,70.52,429000,0
2015-06-19,70.19,71.24,69.43,70.8,1430900,0
2015-06-22,71.98,71.98,70.58,70.98,420500,0
2015-06-23,71.6,73.59,70.83,73.3,780629,0
2015-06-24,73.3,74.21,72.01,72.23,450400,0
2015-06-25,72.77,72.77,70.28,71.66,552500,0
2015-06-26,71.93,72.1,70.08,70.36,978800,0
2015-06-29,67.32,71.57,63.88,67.14,1196400,0
2015-06-30,68.4,70.4,66.33,69.06,1254479,0
2015-07-01,69.41,72,69.34,70.7,604900,0
2015-07-02,71.62,71.62,69.8,70.47,352900,0
2015-07-06,70.15,72.64,70.01,72,429400,0
2015-07-07,72.26,72.26,68.24,70.29,726200,0
2015-07-08,69.54,70.4,68.45,68.61,483900,0
2015-07-09,69.46,70.27,68.87,69.49,359900,0
2015-07-10,70.76,72.18,70.02,71.72,426800,0
2015-07-13,72.84,73.98,71.72,71.79,875000,0
2015-07-14,71.91,74.52,71.81,74.21,739583,0
2015-07-15,74.71,76.59,73.92,74,787136,0
2015-07-16,74.81,76.48,73.93,76.46,341500,0
2015-07-17,76.88,77.73,75.55,75.77,436200,0
2015-07-20,76.41,76.71,74.13,74.42,549100,0
2015-07-21,74.18,74.52,71.27,72.59,512800,0
2015-07-22,72.27,73.63,71.82,72.54,640000,0
2015-07-23,70,74.48,69.53,71.31,1179500,0
2015-07-24,71.57,73.23,70.37,70.44,721000,0
2015-07-27,69.88,69.99,62.23,65.07,1976100,0
2015-07-28,65.55,66.99,65.36,66.23,776000,0
2015-07-29,66.66,66.97,63.86,64.95,757800,0
2015-07-30,64.84,65.71,63.08,64.77,685200,0
2015-07-31,64.55,64.66,63.69,63.9,2087000,0
2015-08-03,64.53,66.92,64.25,66.2,898027,0
2015-08-04,65.96,67.78,65.24,67.1,707700,0
2015-08-05,66.85,69.57,66.85,69.36,667800,0
2015-08-06,69.65,70.4,65.26,66.16,1032949,0
2015-08-07,66.75,66.75,63.47,65.06,936600,0
2015-08-10,65.5,67.3,65.08,65.68,420100,0
2015-08-11,64.83,65.92,63.69,64.1,391174,0
2015-08-12,63,65.94,61.44,64.37,979100,0
2015-08-13,64.69,65.55,62.89,63.4,518600,0
2015-08-14,63.4,63.84,62.02,62.95,569200,0
2015-08-17,62.13,64.68,61.78,64.62,574600,0
2015-08-18,65.26,65.56,63.46,63.54,369800,0
2015-08-19,63.35,64.96,62.41,64.21,408100,0
2015-08-20,63.06,64.04,61.63,61.71,420500,0
2015-08-21,60.89,62.76,59.48,59.95,866800,0
2015-08-24,55.69,60.38,52.71,57.6,918200,0
2015-08-25,59.39,61.35,58.16,58.96,762400,0
2015-08-26,60.85,63.58,59.5,63.26,916800,0
2015-08-27,64.27,67.14,64.21,65.99,849800,0
2015-08-28,66.24,66.24,64.26,65.85,548200,0
2015-08-31,65.25,66.28,62.29,62.54,1046100,0
2015-09-01,61.19,62.97,60.31,60.98,1127700,0
2015-09-02,62.1,64.99,61.47,64.99,798500,0
2015-09-03,64.55,65.93,60.55,60.91,836800,0
2015-09-04,59.76,61.27,59.1,60.86,535000,0
2015-09-08,62.13,62.39,60.2,62.23,690200,0
2015-09-09,62.95,63.67,60.13,60.51,456500,0
2015-09-10,60.17,60.67,56.89,57.65,1508820,0
2015-09-11,57,57,49.83,53,4762500,0
2015-09-14,53.56,54.24,51.78,52.01,1073300,0
2015-09-15,51.95,51.99,48.8,50.63,1462700,0
2015-09-16,50.78,51.04,49.08,49.34,726900,0
2015-09-17,49.44,50.88,48.39,49.94,1337787,0
2015-09-18,49.42,50.56,48.99,49.62,1367200,0
2015-09-21,49.96,50.42,45.55,45.95,2382600,0
2015-09-22,45.23,46.48,43.84,44.48,1632000,0
2015-09-23,44.76,46.91,43.84,45.62,1140113,0
2015-09-24,45.05,53.5,41.71,47.7,4811848,0
2015-09-25,48.65,49.62,42.81,43.73,2630500,0
2015-09-28,43.97,44.475,38.51,39.86,2057828,0
2015-09-29,39.75,41.23,37.73,38.43,1082600,0
2015-09-30,39.2,40.42,38.66,39.73,981700,0
2015-10-01,39.69,40.35,37.45,39.27,1535700,0
2015-10-02,38.82,42.15,38.03,42.12,1204400,0
2015-10-05,42.92,42.945,39.39,41.34,1087013,0
2015-10-06,41.16,41.54,37.83,38.84,1898700,0
2015-10-07,38.94,40.5,38.07,39.88,1398497,0
2015-10-08,40.1,40.14,37.34,38.74,1050200,0
2015-10-09,38.62,41,38.14,40.06,785200,0
2015-10-12,39.88,40.392,38.07,38.41,704573,0
2015-10-13,37.99,39.24,37.65,37.97,1129400,0
2015-10-14,38.33,39.3,38.21,38.7,753100,0
2015-10-15,38.74,39.55,37.44,38.85,1341600,0
2015-10-16,39.02,40.91,38.64,39.35,1012400,0
2015-10-19,39.04,39.78,37.58,38.35,931522,0
2015-10-20,38.44,38.81,34.6,35.07,2046300,0
2015-10-21,35.25,37.29,33.91,36.37,2124000,0
2015-10-22,36.36,37.01,31.83,33.61,2853600,0
2015-10-23,34.51,39.21,34.28,37.85,1447900,0
2015-10-26,37.61,39.41,37.21,38.7,1026000,0
2015-10-27,38.53,39.9,38.13,38.55,697200,0
2015-10-28,39.11,42.32,38.33,41.54,1685800,0
2015-10-29,41.62,42.49,39.97,40.31,772700,0
2015-10-30,40.66,42.07,39.5,40,529300,0
2015-11-02,40.4,42.15,40.2,41.16,861311,0
2015-11-03,30.69,33.79,28.48,31.61,9031791,0
2015-11-04,31.95,32.2,30.34,30.6,1800688,0
2015-11-05,30.65,30.98,29.03,29.3,1602100,0
2015-11-06,29.34,30.57,29,30.38,1423500,0
2015-11-09,30.39,31.38,30.2,31.03,970313,0
2015-11-10,31.09,31.3,28.87,29.34,1112700,0
2015-11-11,29.66,30.44,28.86,28.95,812600,0
2015-11-12,28.64,29.33,28.2,28.91,1408400,0
2015-11-13,28.67,29.55,28.14,29.47,810600,0
2015-11-16,29.25,29.88,27.44,28.29,1360100,0
2015-11-17,28.49,30.62,27.86,29.55,1384800,0
2015-11-18,29.08,29.52,27.9,29.06,1309800,0
2015-11-19,26.77,27.7,25.76,26.2,2695400,0
2015-11-20,26.44,27.16,26.2,26.55,1097300,0
2015-11-23,27.18,27.2,26.22,26.7,1162000,0
2015-11-24,26.48,27.32,26.02,27.18,1009400,0
2015-11-25,27.1,27.43,26.77,26.79,972000,0
2015-11-27,26.92,27.43,26.65,26.95,525300,0
2015-11-30,27.04,27.04,25.8,26.62,1110500,0
2015-12-01,26.72,27.78,26.09,27.54,741699,0
2015-12-02,27.68,28.32,27.34,27.82,601380,0
2015-12-03,27.92,27.94,26.29,26.9,784524,0
2015-12-04,27.02,29.24,26.66,29.14,1100700,0
2015-12-07,29.02,29.25,28.05,28.96,1174500,0
2015-12-08,28.71,29.41,28.54,29.25,841791,0
2015-12-09,29.04,29.5,28.01,28.12,787700,0
2015-12-10,27.75,28.45,26.98,27.81,776600,0
2015-12-11,27.3,27.78,26.46,26.77,810200,0
2015-12-14,26.8,27.27,25.26,26.41,1062494,0
2015-12-15,26.58,27.14,26.15,26.86,941200,0
2015-12-16,27.1,28.77,26.89,28.38,764200,0
2015-12-17,28.39,28.47,27.32,27.85,550600,0
2015-12-18,27.89,29.41,27.7,27.82,2803500,0
2015-12-21,28.05,29.8,27.77,29.29,830200,0
2015-12-22,29.36,29.51,28.26,29.15,739313,0
2015-12-23,29.36,30.16,28.98,29.95,948600,0
2015-12-24,29.98,30.02,29.53,29.69,390846,0
2015-12-28,29.49,30.29,28.947,30.05,765391,0
2015-12-29,30.36,30.92,30.09,30.75,648779,0
2015-12-30,30.67,30.85,29.87,30.5,454420,0
2015-12-31,30.23,30.72,29.5018,30.19,500602,0
2016-01-04,29.65,29.65,28.01,28.58,850412,0
2016-01-05,28.82,29.29,27.25,27.59,910291,0
2016-01-06,27.67,28.17,26.55,26.89,1102446,0
2016-01-07,26.06,26.17,24.4,24.63,891231,0
2016-01-08,24.64,25.008,23.01,23.13,1272093,0
2016-01-11,23.17,25.49,22.62,23.35,2072434,0
2016-01-12,23.66,24.39,22.28,23.37,1119360,0
2016-01-13,23.59,24.18,22.39,22.66,1588551,0
2016-01-14,22.85,24.01,21.72,23.39,884599,0
2016-01-15,22.57,23.3,21.79,23.09,882051,0
2016-01-19,23.42,23.77,21.97,22.4,865500,0
2016-01-20,21.94,24.45,21.685,24.11,1035180,0
2016-01-21,23.88,25.12,22.97,23.2,673627,0
2016-01-22,23.78,24.26,23.18,24.12,592334,0
2016-01-25,23.9,25.13,23.9,24.61,758396,0
2016-01-26,24.64,24.91,23.35,24.32,550282,0
2016-01-27,24.2,24.2,22,22.18,689272,0
2016-01-28,22.74,22.79,20.85,21.53,1339508,0
2016-01-29,21.5,22.96,21.29,22.91,708017,0
2016-02-01,22.8,23.345,21.87,23.03,541211,0
2016-02-02,22.79,22.97,22.1,22.72,594410,0
2016-02-03,22.8,23.31,21.635,23.22,757934,0
2016-02-04,23.05,24.79,22.669,24.08,918974,0
2016-02-05,23.91,24.43,23.15,23.68,720587,0
2016-02-08,23.25,23.59,21.91,22.77,665119,0
2016-02-09,22.33,24,22.21,23.13,748804,0
2016-02-10,23.52,23.63,21.69,21.97,766109,0
2016-02-11,21.67,21.95,20.51,21.44,711885,0
2016-02-12,21.55,21.74,20.475,21.4,875816,0
2016-02-16,21.69,22.82,21.27,22.44,1220735,0
2016-02-17,25,25.5,23.37,24.09,1615700,0
2016-02-18,24.29,24.89,23.38,24.24,1083301,0
2016-02-19,23.96,25.14,23.89,25.1,611114,0
2016-02-22,25.49,25.98,24.948,25.28,529451,0
2016-02-23,25.14,26.26,24.51,25.56,1324320,0
2016-02-24,26.35,26.95,25.61,26.54,2299290,0
2016-02-25,26.67,27.43,26.16,26.89,1458427,0
2016-02-26,27.09,27.6,26.75,27.01,1016012,0
2016-02-29,27.12,27.334,25.87,26.28,3886956,0
2016-03-01,26.34,26.484,24.91,25.18,1728997,0
2016-03-02,25.18,26.05,25.14,25.49,1225996,0
2016-03-03,25.34,25.62,24.5,24.86,864286,0
2016-03-04,24.96,25.39,24.31,24.62,850205,0
2016-03-07,24.72,26.15,24.0801,25.92,959141,0
2016-03-08,25.92,25.95,24.63,24.68,635311,0
2016-03-09,24.71,25.12,23.76,24.69,564460,0
2016-03-10,24.84,25.36,23.25,24.11,1002689,0
2016-03-11,24.11,24.68,23.75,24.61,1331267,0
2016-03-14,24.6,25.37,24.07,25.16,636525,0
2016-03-15,25.16,25.3,22.6326,22.87,1566738,0
2016-03-16,22.73,23.27,21.54,22.23,1133838,0
2016-03-17,22.28,22.29,20.217,20.77,2161896,0
2016-03-18,20.89,22.042,20.49,21.51,2031675,0
2016-03-21,21.29,22.5,21.25,21.69,983611,0
2016-03-22,21.49,22.27,21.3,21.73,822438,0
2016-03-23,21.76,22.067,20.625,20.68,1420962,0
2016-03-24,20.56,22.29,20.23,21.42,1595625,0
2016-03-28,21.51,21.57,20.79,20.92,1147430,0
2016-03-29,20.87,22.19,20.25,22.19,743411,0
2016-03-30,22.26,23.18,21.88,22.12,1049160,0
2016-03-31,22.39,23.47,22.24,23.4,1107671,0
2016-04-01,23.25,23.94,22.96,23.89,729983,0
2016-04-04,24.24,24.44,23.47,23.58,822314,0
2016-04-05,23.43,23.89,23.2,23.65,616861,0
2016-04-06,23.76,25.19,23.72,25.13,1053801,0
2016-04-07,25.02,26.22,25.02,25.9,1192882,0
2016-04-08,26.09,26.1,24.76,25.07,596818,0
2016-04-11,25.24,25.2985,24.2,24.58,553748,0
2016-04-12,24.48,24.71,23.96,24.6,720516,0
2016-04-13,24.8,25.6583,24.66,25.51,446221,0
2016-04-14,25.51,25.905,25.18,25.78,514923,0
2016-04-15,25.81,25.95,25.1611,25.45,399489,0
2016-04-18,25.17,26.765,25.17,26.675,965530,0
2016-04-19,26.73,27.01,25.37,26.09,887912,0
2016-04-20,26.33,26.99,26.06,26.71,493860,0
2016-04-21,26.58,27.895,26.58,27.87,698626,0
2016-04-22,27.83,28.98,27.82,28.91,1013757,0
2016-04-25,28.85,28.87,27.46,28.24,1082732,0
2016-04-26,28.36,28.5699,27.57,28.29,564850,0
2016-04-27,28.06,28.24,27.01,27.66,780423,0
2016-04-28,27.72,28.23,27.089,27.43,802653,0
2016-04-29,27.2,27.565,26.27,26.52,869124,0
2016-05-02,26.5,26.59,25.114,25.68,1235186,0
2016-05-03,24.26,24.48,21.98,22.03,3491198,0
2016-05-04,21.55,21.72,19.35,19.55,3912779,0
2016-05-05,19.6,20.49,19.55,20.1,1863940,0
2016-05-06,19.84,20.24,19.47,19.85,1764909,0
2016-05-09,19.96,20.17,19.5,19.84,1023109,0
2016-05-10,20.02,20.02,19.16,19.67,1343470,0
2016-05-11,19.56,19.85,18.85,18.895,974960,0
2016-05-12,19.01,19.25,18.175,18.34,1898096,0
2016-05-13,18.34,19.03,18.0901,18.27,623695,0
2016-05-16,18.33,19.15,18.325,18.58,637776,0
2016-05-17,18.52,18.99,18.27,18.75,1004704,0
2016-05-18,18.58,19.02,18.21,18.46,771703,0
2016-05-19,18.39,18.85,17.92,18.35,833010,0
2016-05-20,18.39,19.12,18.32,18.96,888036,0
2016-05-23,19.03,19.15,18.61,18.84,685623,0
2016-05-24,18.85,19.69,18.59,19.66,679035,0
2016-05-25,19.69,20.4,19.6,20.25,663677,0
2016-05-26,20.15,20.475,19.72,20.36,641384,0
2016-05-27,20.35,20.98,20.1823,20.96,529502,0
2016-05-31,21.06,21.495,20.94,21.44,517844,0
2016-06-01,21.38,22.64,21.31,22.13,1319058,0
2016-06-02,21.98,22.44,21.4,22.19,1029614,0
2016-06-03,22.1,22.18,21.02,21.58,547404,0
2016-06-06,21.68,21.77,20.83,21.43,673399,0
2016-06-07,21.27,22.28,20.75,22.05,805048,0
2016-06-08,21.96,22.18,21.52,22.1,776148,0
2016-06-09,21.97,22.49,21.77,21.86,555705,0
2016-06-10,21.79,21.79,20.72,21.03,532317,0
2016-06-13,20.92,22.21,20.69,21.795,922850,0
2016-06-14,21.71,23.05,21.55,22.97,823939,0
2016-06-15,23.08,23.96,22.81,23.59,616964,0
2016-06-16,23.43,23.87,22.76,23.87,471248,0
2016-06-17,23.95,24.17,23.05,23.24,590091,0
2016-06-20,23.55,24,23.1,23.64,545431,0
2016-06-21,23.74,23.92,23.0768,23.63,688633,0
2016-06-22,23.57,24.5,23.36,24.46,838068,0
2016-06-23,24.65,24.93,24.21,24.89,825862,0
2016-06-24,23.74,24.66,23.2077,23.42,876107,0
2016-06-27,23.3,23.9,21.81,22.05,915920,0
2016-06-28,22.47,23.19,22.41,23.15,754695,0
2016-06-29,24.64,24.64,23.08,23.86,611191,0
2016-06-30,24.02,24.09,23.58,23.92,509086,0
2016-07-01,24.05,24.73,23.74,24.6,495337,0
2016-07-05,24.46,24.59,23.65,24.04,590297,0
2016-07-06,24.02,24.89,23.61,24.66,569591,0
2016-07-07,24.7,25.69,24.29,25.37,733775,0
2016-07-08,25.56,25.87,24.51,25.19,678060,0
2016-07-11,25.39,26,25.19,25.52,567930,0
2016-07-12,25.66,25.95,25.27,25.5,594228,0
2016-07-13,25.74,25.75,24.76,25.14,656391,0
2016-07-14,25.39,25.75,25.2,25.53,530827,0
2016-07-15,25.66,26.03,25.31,25.61,716606,0
2016-07-18,25.78,26.12,25.55,25.96,409584,0
2016-07-19,26.01,26.38,25.76,25.95,574843,0
2016-07-20,26.2,27.24,25.79,26.75,880552,0
2016-07-21,27.65,27.65,26.65,26.8,736838,0
2016-07-22,26.95,27.065,25.71,25.87,441290,0
2016-07-25,25.82,26.27,25.435,25.71,302287,0
2016-07-26,25.55,25.85,24.8,24.95,588728,0
2016-07-27,25.47,27,25.47,26.9,1233026,0
2016-07-28,26.79,27.0928,26.05,26.59,455545,0
2016-07-29,26.68,26.86,26.16,26.53,284352,0
2016-08-01,26.49,27.43,26.49,27.02,372403,0
2016-08-02,26.98,27.32,25.91,26.24,462419,0
2016-08-03,26.4,27.04,26.24,27.01,534830,0
2016-08-04,27,27.9,26.84,27.24,797515,0
2016-08-05,27.44,27.92,27.28,27.7,602390,0
2016-08-08,27.7,27.84,26.22,26.33,868459,0
2016-08-09,29.49,29.59,25.1,25.51,2451898,0
2016-08-10,25.54,25.745,22.01,22.31,3940199,0
2016-08-11,22.32,24.551,22.223,23.09,2064483,0
2016-08-12,23.35,24.53,23.13,24.44,864741,0
2016-08-15,24.73,25.48,24.47,25.26,1184155,0
2016-08-16,25.24,25.85,24.97,25.68,799904,0
2016-08-17,25.54,25.72,24.6,24.81,523426,0
2016-08-18,24.69,25.67,24.64,25.61,665417,0
2016-08-19,25.47,25.94,25.19,25.92,587890,0
2016-08-22,26.04,26.83,25.6097,26.37,691088,0
2016-08-23,26.51,26.71,25.89,26.33,459678,0
2016-08-24,26.44,26.95,24.55,24.85,853677,0
2016-08-25,24.9,25.3,23.65,24.02,916071,0
2016-08-26,23.98,24.39,23.61,24.04,427992,0
2016-08-29,24.16,24.77,23.68,23.96,353751,0
2016-08-30,24.01,24.23,23.66,23.89,334011,0
2016-08-31,23.9,24.25,23.55,23.83,446242,0
2016-09-01,23.77,23.94,23.48,23.71,357658,0
2016-09-02,23.85,23.97,23.326,23.66,378345,0
2016-09-06,23.8,24.58,23.57,24.18,400989,0
2016-09-07,24.29,24.76,23.58,23.79,757812,0
2016-09-08,23.81,23.81,22.82,23.12,1103250,0
2016-09-09,23.01,23.2,22.39,22.41,735171,0
2016-09-12,22.32,23.23,22.3,23.21,755281,0
2016-09-13,23.01,23.51,22.61,23.36,380539,0
2016-09-14,23.53,24.14,23.33,23.97,382305,0
2016-09-15,24.09,24.98,23.94,24.9,581250,0
2016-09-16,24.82,25.09,24.42,24.63,928120,0
2016-09-19,24.74,25.17,24.58,24.79,313415,0
2016-09-20,25.03,25.18,24.57,24.66,435943,0
2016-09-21,24.35,24.86,23.431,24.06,512529,0
2016-09-22,24.2,24.57,23.72,24.16,284943,0
2016-09-23,24.15,24.56,23.97,24.25,213931,0
2016-09-26,24.18,24.49,23.98,24.07,261333,0
2016-09-27,24.15,24.66,23.98,24.62,278900,0
2016-09-28,24.62,25.025,24.46,24.84,405531,0
2016-09-29,24.86,24.88,24,24.05,547954,0
2016-09-30,23.95,24.57,23.381,24.51,303676,0
2016-10-03,24.56,24.76,24.0502,24.74,230943,0
2016-10-04,24.75,25.07,24.48,24.68,198875,0
2016-10-05,24.62,25.4599,24.46,25.29,239585,0
2016-10-06,25.07,25.17,24.265,24.39,426721,0
2016-10-07,24.34,24.44,23.2,23.46,762450,0
2016-10-10,23.65,24.39,23.35,24.17,319723,0
2016-10-11,23.91,24.06,23.231,23.29,643854,0
2016-10-12,23.36,24.21,23.1,23.19,436373,0
2016-10-13,22.85,24.54,22.81,24.46,496092,0
2016-10-14,24.52,24.71,23.56,23.56,307196,0
2016-10-17,23.55,24.25,23.3352,24.05,409320,0
2016-10-18,24.3,24.65,24.15,24.55,279406,0
2016-10-19,24.5,25.05,24.1,24.95,462578,0
2016-10-20,24.8,25.55,24.75,25.3,402577,0
2016-10-21,25.25,26.1,25,26,312420,0
2016-10-24,26.2,26.7,25.75,26.3,536191,0
2016-10-25,26.15,26.6001,25.25,26.35,430228,0
2016-10-26,26.3,26.65,25.05,25.7,522239,0
2016-10-27,26.2,26.8,26,26,869740,0
2016-10-28,25.9,26.1,25,25.9,798614,0
2016-10-31,25.85,26.45,25.55,25.7,625759,0
2016-11-01,25.7,26.15,24.95,26.05,716922,0
2016-11-02,26.05,26.55,25.45,25.85,741321,0
2016-11-03,27,27.25,23.8,23.8,1351307,0
2016-11-04,23.8,26.1,23.8,25.2,1325915,0
2016-11-07,25.9,27.2,25.35,27,1324942,0
2016-11-08,26.85,28.15,26.5,28,1132452,0
2016-11-09,28.75,30.05,28.35,29.7,1721975,0
2016-11-10,29.75,30.5,28.55,29.8,1113562,0
2016-11-11,29.8,30.76,29.35,30.65,1051956,0
2016-11-14,31,31.85,30.75,31.5,1194881,0
2016-11-15,31.5,32.1,30.95,31.95,850537,0
2016-11-16,31.95,32.445,31.2,31.25,661232,0
2016-11-17,31.55,32.6,31.4,32.6,936563,0
2016-11-18,32.9,32.9,30.5,31.25,1530005,0
2016-11-21,31.2,31.95,30.85,31.65,830271,0
2016-11-22,31.7,31.95,30.6,31.05,675483,0
2016-11-23,30.65,33.25,30.15,33.15,1030919,0
2016-11-25,33.65,34.425,32.95,34.15,514707,0
2016-11-28,33.8,34.0505,32.65,32.85,960298,0
2016-11-29,33.05,33.95,33.05,33.7,607220,0
2016-11-30,33.7,33.9,32.85,33.2,662875,0
2016-12-01,33.5,33.5,31.9,31.9,784403,0
2016-12-02,31.9,34,31.4,33.225,829301,0
2016-12-05,33.15,34.5,32.9,34.4,693107,0
2016-12-06,34.4,36.225,33.85,35.8,1091058,0
2016-12-07,35.2,35.7,32.55,33.35,979826,0
2016-12-08,33.3,34,32.8,33.85,673283,0
2016-12-09,34.2,34.85,33.6,34,611591,0
2016-12-12,33.7,34.4,33.5,34,1105267,0
2016-12-13,34.1,35.1,34.1,34.5,669771,0
2016-12-14,34.6,36.3,34.6,36.05,1389569,0
2016-12-15,36.05,36.825,35.2,35.2,1028698,0
2016-12-16,35.2,35.6,34.275,34.75,1527254,0
2016-12-19,34.75,35.85,33.8,33.85,664118,0
2016-12-20,34.4,35.75,33.65,35.5,785781,0
2016-12-21,35.65,35.95,35.05,35.25,498645,0
2016-12-22,35.4,35.9,34.6,34.8,912399,0
2016-12-23,35.25,36.35,34.8859,35.8,740852,0
2016-12-27,35.8,36.325,35,35.05,304144,0
2016-12-28,35.15,35.2865,34.5,34.55,389489,0
2016-12-29,34.6,35.7,34.525,35.1,409015,0
2016-12-30,34.6,35.25,34.55,34.8,437012,0
2017-01-03,35.45,35.85,33.475,33.95,1124319,0
2017-01-04,34.7,35.1,34,34.65,1536920,0
2017-01-05,34.6,36.05,34.15,35.85,941608,0
2017-01-06,36.15,36.6,35.45,35.7,659365,0
2017-01-09,31.55,31.55,22.7,23,14369939,0
2017-01-10,22.95,24,21.35,23.1,5073298,0
2017-01-11,23,23.6999,21.9625,23.4,2787163,0
2017-01-12,23.2,23.25,22.2,22.5,996068,0
2017-01-13,22.6,23.3,22.6,23,1134395,0
2017-01-17,23.1,23.55,22.65,23.35,1195039,0
2017-01-18,23.45,24.75,23.35,24.7,1517536,0
2017-01-19,24.6,24.6,23.85,24.1,997364,0
2017-01-20,24.1,24.345,23.55,24.2,815023,0
2017-01-23,24.2,24.25,23.2,23.45,787732,0
2017-01-24,23.5,24.15,23.3175,24,816776,0
2017-01-25,24.2,24.6,24.05,24.45,774588,0
2017-01-26,24.5,24.5,23.65,23.85,825462,0
2017-01-27,23.95,24.2,23,23.6,844173,0
2017-01-30,23.45,23.65,22.8,23.5,700264,0
2017-01-31,23.15,24.275,22.9,24.1,899492,0
2017-02-01,24.2,24.5,23.35,23.45,1116780,0
2017-02-02,22.5,22.5,19.95,21.7,3196405,0
2017-02-03,21.15,22.2,21.15,22.1,1207448,0
2017-02-06,22.45,22.45,21.5,22.05,639242,0
2017-02-07,22.15,22.35,21.85,22.15,671353,0
2017-02-08,22,23.1,21.95,23,948728,0
2017-02-09,23,23.95,22.65,23.4,985091,0
2017-02-10,23.45,23.602,22.85,23.25,503489,0
2017-02-13,23.1,23.55,22.5,22.7,849368,0
2017-02-14,22,23.1,21.8,22.65,1482849,0
2017-02-15,22.55,23.7,22,23.35,1145311,0
2017-02-16,23.35,24.35,23,24.2,1110142,0
2017-02-17,24.1,24.4,23.95,24.15,684457,0
2017-02-21,24.2,24.45,23.85,23.9,665686,0
2017-02-22,23.85,24.35,23.55,23.9,722506,0
2017-02-23,23.95,24.2,23.285,23.75,912332,0
2017-02-24,23.65,23.85,23.25,23.3,506774,0
2017-02-27,23.2,24.3,23,24.05,669156,0
2017-02-28,24,24.05,22.35,22.45,976714,0
2017-03-01,22.8,23.35,22.625,22.85,1102783,0
2017-03-02,22.85,23.95,22.7,23.35,1011830,0
2017-03-03,23.4,23.65,22.85,23.1,650124,0
2017-03-06,23.15,24,22.75,23.65,833107,0
2017-03-07,23.4,24.7,22.9,23.9,1321408,0
2017-03-08,23.9,25.2,23.7,24.4,938405,0
2017-03-09,24.35,24.7,23.3,23.45,1133950,0
2017-03-10,23.55,23.7499,22.6,23.2,831952,0
2017-03-13,23.125,23.5,22.9501,23.15,434347,0
2017-03-14,23.15,23.4,22.85,23,598946,0
2017-03-15,23.15,23.4,22.7,23.15,805667,0
2017-03-16,23.15,23.9,22.8525,23.5,1002892,0
2017-03-17,23.4,23.7,23.1,23.5,1847620,0
2017-03-20,23.45,23.5,22.35,22.65,817026,0
2017-03-21,22.7,22.875,21.35,21.4,1145516,0
2017-03-22,21.4,21.95,20.95,21.75,1490853,0
2017-03-23,21.75,22.3,21.25,21.6,1112461,0
2017-03-24,21.65,22.25,21.5,22,811214,0
2017-03-27,21.9,22.3,21.65,22.15,790718,0
2017-03-28,22.2,22.7,22.15,22.25,817124,0
2017-03-29,21.8,23.15,21.75,22.85,1076613,0
2017-03-30,22.85,23.25,22.6,22.95,793777,0
2017-03-31,22.8,23.025,22.45,22.55,596112,0
2017-04-03,22.55,23.1,22.4,22.5,1066532,0
2017-04-04,22.7,23.1,22.15,22.4,848991,0
2017-04-05,22.45,22.9,21.6,21.7,674733,0
2017-04-06,21.75,22.15,21.475,22.1,614666,0
2017-04-07,22.05,22.7,21.9,22.6,853491,0
2017-04-10,22.65,23.3999,22.5,23,668921,0
2017-04-11,22.95,23.275,22.6,22.95,838563,0
2017-04-12,22.9,23.2,22.65,22.8,661077,0
2017-04-13,22.75,23.9,22.6,23.4,978125,0
2017-04-17,23.4,24.1,23.25,23.6,742842,0
2017-04-18,23.5,23.5,22.7,22.75,617360,0
2017-04-19,22.9,23.5,22.7,22.8,742543,0
2017-04-20,22.8,23.125,22.5,22.55,591396,0
2017-04-21,22.55,22.8,22.3,22.4,528248,0
2017-04-24,22.7,23.6125,22.6,23.2,728331,0
2017-04-25,23.4,24.25,23.3,24.1,779910,0
2017-04-26,24.1,24.85,23.75,24.45,636315,0
2017-04-27,24.55,24.85,24.3,24.6,581170,0
2017-04-28,24.5,24.65,24.075,24.4,519219,0
2017-05-01,24.45,24.65,24,24.65,654522,0
2017-05-02,24.4,24.4,21.1,21.45,2959633,0
2017-05-03,21.3,21.5,19.75,20.5,1930842,0
2017-05-04,19.85,20,18.5,19.9,6436265,0
2017-05-05,19.8,19.8,18.675,19.1,4791873,0
2017-05-08,18.8,19.1,18.1,18.55,2276255,0
2017-05-09,18.55,19.15,18.25,18.7,1932283,0
2017-05-10,18.75,18.75,18,18.2,1878148,0
2017-05-11,18.25,19.1,17.9,19.1,1783207,0
2017-05-12,19,19.5,18.8,19.45,981031,0
2017-05-15,19.4,20.05,19.1001,20.05,1207119,0
2017-05-16,20.15,20.5,19.95,20.3,1606576,0
2017-05-17,20.05,20.225,19.75,19.75,1295468,0
2017-05-18,19.75,19.95,19.15,19.25,1227483,0
2017-05-19,19.2,19.35,18.85,18.9,597093,0
2017-05-22,18.9,19.0525,18.35,18.5,968763,0
2017-05-23,18.5,18.55,18,18.1,1953891,0
2017-05-24,18.15,19.35,18.15,19.25,1604682,0
2017-05-25,19.2,19.3,18.15,18.2,1016558,0
2017-05-26,18.3,18.95,18,18.825,1229442,0
2017-05-30,18.7,19.1,17.7,17.75,1355341,0
2017-05-31,17.75,17.85,17,17.3,2598637,0
2017-06-01,17.2,18,17.05,17.9,1084743,0
2017-06-02,17.8,17.95,17.55,17.8,811208,0
2017-06-05,17.8,17.8,16.85,17.05,1270291,0
2017-06-06,17,17.15,16.45,16.75,1227837,0
2017-06-07,16.8,17.05,16.25,16.25,1004607,0
2017-06-08,16.25,17.05,16.2,16.8,677001,0
2017-06-09,16.85,17.55,16.55,17.45,1207755,0
2017-06-12,17.4,17.75,17,17.5,1402488,0
2017-06-13,17.45,17.65,16.95,17.3,809499,0
2017-06-14,17.35,17.575,16.85,17.35,530545,0
2017-06-15,17.25,17.3242,16.1,16.1,1817370,0
2017-06-16,16,16.55,16,16.4,1327427,0
2017-06-19,16.45,17.2,16.25,16.65,903417,0
2017-06-20,16.7,17.35,16.7,16.85,752740,0
2017-06-21,16.9,17.75,16.75,17.75,1423656,0
2017-06-22,17.85,18.8801,17.6501,18.2,918882,0
2017-06-23,18.15,18.45,17.85,18.35,1239381,0
2017-06-26,18.25,18.5,17.5,18.35,1164542,0
2017-06-27,18.3,18.725,17.9,18.15,1205682,0
2017-06-28,18.3,18.7,18.05,18.65,939129,0
2017-06-29,18.65,18.65,17.7,18.25,1100127,0
2017-06-30,18.3,18.65,18.1,18.4,772599,0
2017-07-03,18.45,19.2,18.45,19.05,372027,0
2017-07-05,19.05,19.45,18.65,19.25,626179,0
2017-07-06,19.1,19.3107,18.7,18.95,624211,0
2017-07-07,18.9,19.25,18.65,19.2,482887,0
2017-07-10,19.1,19.7,18.85,19.35,601613,0
2017-07-11,19.4,19.8,19.15,19.7,685001,0
2017-07-12,19.85,20,19.6,19.95,453276,0
2017-07-13,19.95,20.35,19.45,19.95,718579,0
2017-07-14,19.95,20.3,19.7,20.05,697330,0
2017-07-17,20,20.4,19.9,19.9,487918,0
2017-07-18,19.9,20.2,18.9,19.35,541119,0
2017-07-19,19.45,19.55,18.775,19.15,869091,0
2017-07-20,19.1,19.55,19,19.1,556120,0
2017-07-21,19.2,19.4,19,19.3,319751,0
2017-07-24,19.45,20.25,19.2277,19.85,626879,0
2017-07-25,19.95,20.4,19.7,20.05,687455,0
2017-07-26,20.05,20.4,19.85,19.9,598197,0
2017-07-27,19.9,20.15,19.3,19.45,681152,0
2017-07-28,19.3,19.825,19.1573,19.6,390666,0
2017-07-31,19.6,19.825,19.4705,19.7,588586,0
2017-08-01,19.8,20.075,19.45,19.45,560286,0
2017-08-02,19.4,19.564,18.7,18.8,794736,0
2017-08-03,18.45,19.25,18.0296,18.85,790551,0
2017-08-04,18.8,20.2,18.55,20.1,951581,0
2017-08-07,20.1,20.4,18.85,19.1,819687,0
2017-08-08,19,19.3,18.5,18.55,520918,0
2017-08-09,18.55,18.55,17.4,17.5,811612,0
2017-08-10,17.35,17.6,16.375,16.75,990008,0
2017-08-11,16.8,17.1,16.05,17.1,1028289,0
2017-08-14,17.15,17.75,16.95,17.35,571922,0
2017-08-15,17.4,17.45,16.6,16.6,547800,0
2017-08-16,16.7,17.6,16.7,17.45,836021,0
2017-08-17,17.45,17.9,16.95,16.95,868168,0
2017-08-18,16.8,17.55,16.8,17.15,755331,0
2017-08-21,17.1,17.8,17.05,17.6,668148,0
2017-08-22,17.7,17.85,17.45,17.7,481239,0
2017-08-23,17.5,17.75,17.25,17.35,385285,0
2017-08-24,17.4,17.85,17.35,17.5,558236,0
2017-08-25,17.2,17.55,16.45,16.8,1331284,0
2017-08-28,17,17.1,16.5,17,1067560,0
2017-08-29,16.75,17,16.275,16.55,2407768,0
2017-08-30,16.6,16.9,16.15,16.55,1051508,0
2017-08-31,16.75,17.125,16.6,16.65,887734,0
2017-09-01,16.7,17.75,16.65,17.6,846278,0
2017-09-05,17.5,17.625,17.15,17.4,763366,0
2017-09-06,17.5,18.25,17.475,18.2,1073974,0
2017-09-07,18.05,18.85,17.95,18.75,648378,0
2017-09-08,19,19.975,19,19.45,1240219,0
2017-09-11,19.65,20.2,19.1,20,1053491,0
2017-09-12,20,20.65,19.8,20.3,1099547,0
2017-09-13,20.15,20.8,19.9,20.4,816904,0
2017-09-14,20.3,20.85,19.75,20.45,1299469,0
2017-09-15,20.35,20.35,19.5,19.65,1874354,0
2017-09-18,19.65,20,19.25,19.3,1134272,0
2017-09-19,19.25,19.45,18.95,19.05,1191227,0
2017-09-20,19,19.25,18.45,18.8,1149883,0
2017-09-21,18.7,18.95,18.35,18.45,668358,0
2017-09-22,18.35,18.5,18.05,18.2,540347,0
2017-09-25,18.3,18.85,18.25,18.45,584938,0
2017-09-26,18.45,18.8,18.2,18.55,671363,0
2017-09-27,18.55,19,18.5,19,753157,0
2017-09-28,18.85,19.05,17.75,17.75,1457463,0
2017-09-29,17.95,18.65,17.95,18.35,835801,0
2017-10-02,18.55,19.45,18.35,19.45,1036316,0
2017-10-03,19.5,19.5,18.5,19.05,808248,0
2017-10-04,19.05,19.3,18.75,18.95,325898,0
2017-10-05,19.05,19.45,18.9,19.4,443245,0
2017-10-06,19.35,19.45,18.7,18.75,597023,0
2017-10-09,18.8,18.95,18.15,18.25,552679,0
2017-10-10,18.35,18.5,18.2,18.4,314053,0
2017-10-11,18.3,18.45,17.75,18.2,1040329,0
2017-10-12,18.1,18.1,17.35,17.5,1217951,0
2017-10-13,17.55,17.6,16.7,16.7,956304,0
2017-10-16,16.95,17.3112,16.55,16.6,592484,0
2017-10-17,16.6,16.75,16.25,16.6,658702,0
2017-10-18,16.7,17,16.125,16.25,656206,0
2017-10-19,16.2,16.4,15.775,16.05,702008,0
2017-10-20,16.15,16.25,15.2,15.6,1758960,0
2017-10-23,16,16.65,15.7,16.05,1593640,0
2017-10-24,16.15,16.4,15.5,15.55,861373,0
2017-10-25,15.6,15.7864,15.1,15.65,1041437,0
2017-10-26,15.5,15.925,15.1125,15.2,623265,0
2017-10-27,15.25,15.45,14.9,15.35,987261,0
2017-10-30,15.225,15.9,15.2,15.8,837266,0
2017-10-31,15.9,16.4163,15.55,15.7,872996,0
2017-11-01,15.75,16.3,15.25,15.95,1028588,0
2017-11-02,15,15.2,11.925,12.8,4501698,0
2017-11-03,12.75,14.05,12.75,14.025,1863770,0
2017-11-06,13.85,14.1,13,13.5,1193025,0
2017-11-07,13.65,13.7,13,13.05,477225,0
2017-11-08,13.1,14,12.95,13.75,603842,0
2017-11-09,13.65,14.7,13.6,14.2,1062522,0
2017-11-10,14.2,14.525,14,14.05,763604,0
