Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24,24,23.33,23.92,14762,0
2005-02-28,23.7,23.88,23.57,23.64,22094,0
2005-03-01,23.69,23.75,23.12,23.57,129569,0
2005-03-02,23.35,24.35,23.25,23.99,32757,0
2005-03-03,23.77,24.15,23.6,23.83,25718,0
2005-03-04,23.61,24.43,23.61,24.12,31526,0
2005-03-07,24.07,24.52,23.56,23.56,29264,0
2005-03-08,23.25,23.69,22.77,23.43,108812,0
2005-03-09,23.37,24.39,23.06,24.11,142176,0
2005-03-10,24.47,24.47,22.85,23.01,106530,0
2005-03-11,23.04,23.86,23.04,23.39,173084,0
2005-03-14,23.91,23.91,23.43,23.55,198440,0
2005-03-15,23.88,23.99,23.65,23.77,40446,0
2005-03-16,23.43,23.96,23.39,23.87,83210,0
2005-03-17,23.51,23.89,23.44,23.89,29892,0
2005-03-18,23.99,23.99,23.2,23.29,155306,0
2005-03-21,23,23.66,22.95,23.66,64146,0
2005-03-22,23.39,23.64,23.16,23.16,28407,0
2005-03-23,23.17,23.24,23.03,23.12,94887,0
2005-03-24,23.31,23.67,23.2,23.56,64385,0
2005-03-28,23.63,23.67,23.36,23.48,101598,0
2005-03-29,23.5,23.5,22.77,23.28,101439,0
2005-03-30,23.33,23.35,23,23.35,75237,0
2005-03-31,23.45,23.49,23.25,23.37,86726,0
2005-04-01,23.27,23.28,23,23.06,97005,0
2005-04-04,23.01,23.05,22.22,22.38,97722,0
2005-04-05,22.5,23.67,22.5,23.67,81023,0
2005-04-06,23.35,24,23.34,23.74,60717,0
2005-04-07,23.48,23.96,23.48,23.73,43583,0
2005-04-08,23.72,23.74,22.8,22.99,41552,0
2005-04-11,23.18,23.26,22.73,22.73,37908,0
2005-04-12,22.68,23.25,22.27,22.98,152859,0
2005-04-13,22.8,23.33,22.47,22.63,81252,0
2005-04-14,22.46,23.07,22.01,22.13,79133,0
2005-04-15,22.21,23.35,21.46,21.53,93801,0
2005-04-18,21.25,21.84,21.1,21.69,56955,0
2005-04-19,21.69,22.56,21.63,22.29,62337,0
2005-04-20,22.3,22.34,20.32,20.39,173403,0
2005-04-21,20.49,21.66,20.49,21.48,278786,0
2005-04-22,21.27,21.57,21.2,21.45,234123,0
2005-04-25,21.4,21.98,21.36,21.9,103766,0
2005-04-26,21.65,21.88,21.6,21.65,66252,0
2005-04-27,21.46,21.73,21.25,21.66,36246,0
2005-04-28,21.36,21.56,21.17,21.4,64723,0
2005-04-29,21.67,21.67,20.8,21.14,47009,0
2005-05-02,21.17,21.42,20.9,20.99,61020,0
2005-05-03,21.29,21.47,20.81,21.4,61303,0
2005-05-04,21.5,22.31,21.49,22.19,72408,0
2005-05-05,22.29,22.63,21.91,22.11,40654,0
2005-05-06,22.24,22.24,21.67,21.81,24656,0
2005-05-09,21.86,21.89,21.65,21.89,71509,0
2005-05-10,21.46,21.58,21.12,21.32,32900,0
2005-05-11,21.26,21.42,20.98,21.15,66466,0
2005-05-12,21.26,21.26,20.7,20.8,53964,0
2005-05-13,20.7,20.81,19.5,19.96,117405,0
2005-05-16,19.58,20,19.56,19.96,53089,0
2005-05-17,19.94,20.23,19.68,20.16,57531,0
2005-05-18,20.21,21.28,20.21,20.75,92262,0
2005-05-19,20.61,21.16,20.42,20.9,64288,0
2005-05-20,20.57,20.96,20.57,20.8,47235,0
2005-05-23,20.53,21,20.4,20.9,83198,0
2005-05-24,20.83,21.05,20.83,20.9,23128,0
2005-05-25,21.12,21.26,20.6,20.71,23444,0
2005-05-26,20.65,20.9,20.65,20.79,19154,0
2005-05-27,20.76,21.15,20.76,21,34140,0
2005-05-31,21.26,21.5,21.13,21.4,39718,0
2005-06-01,21.65,21.65,21.26,21.52,51415,0
2005-06-02,21.29,22.33,21.29,21.85,88619,0
2005-06-03,21.67,22.31,21.52,21.85,72893,0
2005-06-06,22.02,22.14,21.64,21.91,28687,0
2005-06-07,21.83,22.24,21.8,21.8,32499,0
2005-06-08,21.6,22.02,21.51,21.75,54093,0
2005-06-09,21.8,22.05,21.7,22.01,40295,0
2005-06-10,21.93,22.16,21.81,21.9,47624,0
2005-06-13,21.9,22.04,21.85,21.99,42340,0
2005-06-14,22.15,22.19,21.47,22.05,35659,0
2005-06-15,22.01,22.16,21.84,22.07,45417,0
2005-06-16,22,23.08,22,22.98,47385,0
2005-06-17,23.15,23.8,22.98,23.33,65785,0
2005-06-20,23.25,23.25,22.96,23,64330,0
2005-06-21,23.23,23.29,22.93,23,57376,0
2005-06-22,23.04,23.49,23,23.37,13199,0
2005-06-23,23.01,23.19,21.99,22.06,44618,0
2005-06-24,22,22.03,21.27,21.65,62788,0
2005-06-27,21.54,22.44,21.54,22.15,52951,0
2005-06-28,22.45,23.61,22.13,22.69,37534,0
2005-06-29,22.52,22.6,22.21,22.4,15920,0
2005-06-30,22.5,22.74,22.08,22.51,35386,0
2005-07-01,22.28,22.29,21.99,22.17,73509,0
2005-07-05,22.06,22.76,22.06,22.73,77269,0
2005-07-06,22,22.26,20.39,21.01,215940,0
2005-07-07,20.4,21.2,20.4,21.2,51947,0
2005-07-08,21.23,21.74,20.85,21.59,146829,0
2005-07-11,21.5,22.37,21.3,22.1,64944,0
2005-07-12,21.73,22.46,21.53,21.96,100150,0
2005-07-13,21.98,22.1,21.66,21.87,73625,0
2005-07-14,22.28,22.28,21.51,21.9,71408,0
2005-07-15,21.74,21.9,21.37,21.62,90961,0
2005-07-18,21.6,21.99,20.85,21.89,93668,0
2005-07-19,21.97,21.99,21.5,21.6,65018,0
2005-07-20,21.5,22.12,21.37,21.98,46610,0
2005-07-21,22.14,22.14,21.35,21.81,72179,0
2005-07-22,21.6,22.33,21.45,22.33,72560,0
2005-07-25,22.16,22.16,21.35,21.44,24140,0
2005-07-26,21.39,22.16,21.34,21.61,28472,0
2005-07-27,21.49,22.31,21.38,21.52,43999,0
2005-07-28,21.39,21.75,21.1,21.43,100033,0
2005-07-29,21.6,22.05,21.48,21.83,79827,0
2005-08-01,21.83,22.17,21.3,21.44,107922,0
2005-08-02,21.66,21.91,21.42,21.72,30131,0
2005-08-03,21.5,21.84,21.14,21.47,64234,0
2005-08-04,21.4,21.61,21.36,21.52,35552,0
2005-08-05,21.52,21.61,21.25,21.25,32356,0
2005-08-08,21.25,21.25,20.4,20.4,75320,0
2005-08-09,20.37,20.56,19.8,19.88,82215,0
2005-08-10,19.92,20.02,19.05,19.51,46490,0
2005-08-11,19.17,19.68,19.17,19.55,13389,0
2005-08-12,19.62,20.41,19.14,20.14,53866,0
2005-08-15,20.12,20.8,19.92,20.75,92551,0
2005-08-16,20.7,20.75,20.45,20.62,77508,0
2005-08-17,20.55,20.77,20.39,20.46,62177,0
2005-08-18,20.45,20.45,19.91,20.18,29571,0
2005-08-19,20.09,20.39,20.07,20.17,24905,0
2005-08-22,20.39,20.4,19.9,19.94,36613,0
2005-08-23,20.16,20.53,20.06,20.25,44765,0
2005-08-24,20.31,20.6,20.09,20.41,22373,0
2005-08-25,20.55,20.55,20.06,20.23,54664,0
2005-08-26,20.2,20.2,19.52,19.59,74020,0
2005-08-29,19.5,20.2,19.5,20.2,25673,0
2005-08-30,20,20.34,19.9,20.14,23121,0
2005-08-31,20.04,20.54,19.76,20.47,35458,0
2005-09-01,20.34,20.37,19.92,20.24,27148,0
2005-09-02,20.01,20.25,19.87,20.21,15897,0
2005-09-06,20.09,20.55,20.02,20.44,21288,0
2005-09-07,20.31,20.69,20.3,20.69,40604,0
2005-09-08,20.43,20.99,20.3,20.38,33567,0
2005-09-09,20.3,20.97,20.3,20.74,51096,0
2005-09-12,20.55,20.67,20.41,20.61,19174,0
2005-09-13,20.41,20.65,20.17,20.36,118596,0
2005-09-14,20.35,20.54,19.4,19.45,41732,0
2005-09-15,19.61,20.12,19.48,20.03,33268,0
2005-09-16,20.15,20.15,19.69,20,70561,0
2005-09-19,19.9,19.9,19.53,19.53,20586,0
2005-09-20,19.53,19.9,19,19.36,28768,0
2005-09-21,19.3,19.3,17.64,17.82,93698,0
2005-09-22,17.95,17.95,17.11,17.17,92434,0
2005-09-23,17.01,17.69,17.01,17.49,80192,0
2005-09-26,17.74,18.18,17.56,17.74,95883,0
2005-09-27,17.74,18.1,17.65,17.98,268053,0
2005-09-28,17.98,18.15,17.86,17.87,135293,0
2005-09-29,17.74,17.91,16.88,17.19,92354,0
2005-09-30,17.23,18.09,16.88,17.94,239057,0
2005-10-03,17.95,18.25,17.45,17.67,119214,0
2005-10-04,17.68,17.83,17.21,17.25,54672,0
2005-10-05,17.35,17.71,17.07,17.28,42383,0
2005-10-06,17.53,18.1,17.53,18.02,289316,0
2005-10-07,18.07,18.41,17.41,18,86693,0
2005-10-10,17.95,18.15,17.75,17.75,80813,0
2005-10-11,17.81,17.89,17.23,17.32,47945,0
2005-10-12,17.41,17.41,16.68,16.84,105333,0
2005-10-13,16.93,16.93,16.05,16.36,165423,0
2005-10-14,16.5,17.11,16.34,17.01,229436,0
2005-10-17,16.97,17.15,16.7,17.11,56004,0
2005-10-18,17.08,17.19,16.86,16.92,36710,0
2005-10-19,16.9,17.44,16.9,17.41,32861,0
2005-10-20,17.5,17.5,16.9,17.16,82726,0
2005-10-21,17.1,17.39,17.1,17.15,44436,0
2005-10-24,17.19,17.46,17.17,17.28,44599,0
2005-10-25,17.21,17.5,16.59,16.76,94298,0
2005-10-26,16.76,16.85,16.1,16.25,132131,0
2005-10-27,16.2,16.23,15.86,15.94,106299,0
2005-10-28,16.02,16.25,15.96,16.18,35444,0
2005-10-31,16.3,16.48,15.93,16.16,78231,0
2005-11-01,16.08,16.26,15.97,16.22,64698,0
2005-11-02,16.46,16.58,16.07,16.26,68440,0
2005-11-03,16.64,16.64,15.95,16.11,174064,0
2005-11-04,16.24,16.27,16.06,16.14,71982,0
2005-11-07,16.22,16.53,16.18,16.25,31007,0
2005-11-08,16.1,16.52,15.74,15.96,116583,0
2005-11-09,15.98,16.06,15.62,15.68,80670,0
2005-11-10,15.57,15.59,15.02,15.27,153712,0
2005-11-11,15.41,15.62,15.31,15.53,70477,0
2005-11-14,15.73,15.73,15.32,15.68,70534,0
2005-11-15,15.5,15.66,15.31,15.51,85636,0
2005-11-16,15.45,15.45,14.76,14.96,141959,0
2005-11-17,15.14,15.14,14.58,14.9,72561,0
2005-11-18,15.01,15.01,14.79,14.81,133878,0
2005-11-21,14.71,15.25,14.61,14.98,66692,0
2005-11-22,14.87,15.08,14.66,14.72,39701,0
2005-11-23,14.75,14.76,13.87,14.29,119943,0
2005-11-25,14.14,14.6,13.95,14.37,25747,0
2005-11-28,14.59,15.37,14,15.36,593566,0
2005-11-29,15.67,17,15.4,16.45,233072,0
2005-11-30,16.45,16.74,15.9,16.12,142373,0
2005-12-01,16.12,16.99,15.86,15.93,95803,0
2005-12-02,15.93,16.13,15.81,15.9,43100,0
2005-12-05,15.9,16.6,15.9,16.25,87563,0
2005-12-06,15.14,16.93,14.77,16.15,251958,0
2005-12-07,16.27,16.94,16.17,16.51,201177,0
2005-12-08,16.5,16.5,16.15,16.29,189790,0
2005-12-09,16.55,16.59,16.3,16.35,88163,0
2005-12-12,16.3,17.07,16.15,17.07,164825,0
2005-12-13,17.19,17.44,16.8,17,146510,0
2005-12-14,17.01,17.33,17.01,17.29,43067,0
2005-12-15,17.35,17.45,17.07,17.34,168992,0
2005-12-16,17.38,17.54,17.18,17.38,175366,0
2005-12-19,17.4,17.4,16.92,16.95,151416,0
2005-12-20,16.89,17.5,16.53,16.55,97359,0
2005-12-21,16.5,16.75,16.41,16.64,106299,0
2005-12-22,16.73,16.74,16.5,16.65,204511,0
2005-12-23,16.6,16.71,16.5,16.55,44831,0
2005-12-27,16.73,17.3,16.42,16.72,140475,0
2005-12-28,16.84,17,16.37,16.62,163594,0
2005-12-29,16.75,17,16.27,16.59,65746,0
2005-12-30,16.5,16.75,16.39,16.52,70176,0
2006-01-03,16.71,17.25,16.15,17.25,98712,0
2006-01-04,17.12,17.33,16.26,16.61,131997,0
2006-01-05,16.48,16.62,16.27,16.4,41249,0
2006-01-06,16.5,16.77,16.31,16.56,57175,0
2006-01-09,16.49,17,16.3,16.81,97249,0
2006-01-10,16.65,17.38,16.5,17.36,96463,0
2006-01-11,17.48,17.48,16.77,17.12,88102,0
2006-01-12,17.22,17.52,17.06,17.23,156366,0
2006-01-13,17.38,17.94,17.38,17.78,77709,0
2006-01-17,17.69,17.89,17.51,17.62,92353,0
2006-01-18,17.67,18.11,17.46,18.09,62217,0
2006-01-19,18.22,18.59,17.46,18.4,90727,0
2006-01-20,18.45,18.45,17.57,18,55760,0
2006-01-23,18.23,18.74,18.14,18.5,113745,0
2006-01-24,18.55,18.65,18.44,18.49,48526,0
2006-01-25,18.65,18.65,18.36,18.4,41879,0
2006-01-26,18.61,18.88,18.23,18.55,142381,0
2006-01-27,18.64,18.71,18.16,18.3,84095,0
2006-01-30,18.33,18.97,18.29,18.62,91040,0
2006-01-31,18.93,18.93,18.54,18.65,103842,0
2006-02-01,18.55,18.62,18.29,18.55,48807,0
2006-02-02,18.61,18.61,17.73,17.9,89334,0
2006-02-03,17.97,18,17.82,17.98,49831,0
2006-02-06,18.01,18.01,17.34,17.45,44871,0
2006-02-07,17.5,18.1,17.35,17.85,195768,0
2006-02-08,17.82,18.31,17.5,17.99,151510,0
2006-02-09,18.18,18.34,17.57,18.15,72189,0
2006-02-10,18.19,18.49,17.81,18.36,87508,0
2006-02-13,18.45,19,18.16,18.67,27731,0
2006-02-14,18.94,18.94,18.43,18.56,41418,0
2006-02-15,18.57,18.98,18.52,18.84,28416,0
2006-02-16,18.79,18.91,18.61,18.89,31235,0
2006-02-17,19.04,19.04,18.53,18.53,26139,0
2006-02-21,18.55,18.6,18.3,18.47,77774,0
2006-02-22,18.51,18.71,18.49,18.52,25891,0
2006-02-23,18.64,18.96,18.5,18.64,40897,0
2006-02-24,18.73,18.83,18.5,18.6,61379,0
2006-02-27,18.54,18.9,18.54,18.88,65466,0
2006-02-28,18.94,18.94,18.31,18.42,40034,0
2006-03-01,18.41,18.59,18.1,18.4,138936,0
2006-03-02,19.5,19.7,19.34,19.48,297695,0
2006-03-03,19.41,20.84,19.41,20.53,275780,0
2006-03-06,20.81,21.2,20.09,20.09,94681,0
2006-03-07,20.05,20.61,20.02,20.31,163306,0
2006-03-08,20.31,20.93,20.15,20.7,155888,0
2006-03-09,20.8,21.23,20.43,20.73,114009,0
2006-03-10,20.73,20.93,20.55,20.9,49572,0
2006-03-13,20.98,21.77,20.66,20.72,60506,0
2006-03-14,20.72,21.17,20.68,20.99,63716,0
2006-03-15,21.04,21.83,20.9,21.73,97665,0
2006-03-16,21.71,22.1,21.58,21.9,108288,0
2006-03-17,22.01,22.07,21.2,21.26,152528,0
2006-03-20,21.31,21.44,21.14,21.41,40018,0
2006-03-21,21.25,21.75,21.2,21.43,55724,0
2006-03-22,21.47,21.59,21.25,21.42,43593,0
2006-03-23,21.43,21.49,20.85,20.9,79109,0
2006-03-24,21.1,21.85,20.96,21.68,107150,0
2006-03-27,21.7,21.8,21.47,21.77,26704,0
2006-03-28,21.68,21.97,21.6,21.91,34932,0
2006-03-29,21.87,22.54,21.75,22.06,224419,0
2006-03-30,22,22.03,20.64,21.03,169092,0
2006-03-31,20.99,21.73,20.99,21.5,70693,0
2006-04-03,21.51,21.84,21.25,21.3,63676,0
2006-04-04,21.26,21.58,21.01,21.1,30185,0
2006-04-05,21.07,21.64,21.07,21.39,40358,0
2006-04-06,21.23,21.4,20.76,20.95,48449,0
2006-04-07,21,21.12,20.35,20.39,51589,0
2006-04-10,20.37,20.8,20.23,20.75,56427,0
2006-04-11,20.8,20.8,19.87,20.31,130630,0
2006-04-12,20.4,21.15,20.4,21.09,52625,0
2006-04-13,21.13,21.14,20.64,20.94,25965,0
2006-04-17,21.16,21.19,20.57,20.71,24574,0
2006-04-18,20.94,21.54,20.85,21.49,82902,0
2006-04-19,21.44,21.49,20.87,21.05,42338,0
2006-04-20,21.31,21.41,20.98,21.19,15195,0
2006-04-21,21.48,21.48,20.43,20.52,26541,0
2006-04-24,20.53,20.66,20.27,20.31,66993,0
2006-04-25,20.25,20.43,20.23,20.36,35375,0
2006-04-26,20.34,20.77,20.31,20.36,49298,0
2006-04-27,20.3,20.41,19.71,20.06,62267,0
2006-04-28,19.98,20.4,19.69,20.35,89083,0
2006-05-01,20.4,20.4,19.96,20.07,48350,0
2006-05-02,20.06,20.06,19.66,19.91,65940,0
2006-05-03,19.9,20.29,19.77,19.94,95500,0
2006-05-04,20,20,19.8,19.95,73843,0
2006-05-05,19.98,20.15,19.78,20.12,48837,0
2006-05-08,20.22,20.33,19.87,20.25,52664,0
2006-05-09,20.5,20.7,19.85,20.58,86014,0
2006-05-10,20.6,20.6,19.78,19.92,62257,0
2006-05-11,20.06,20.07,19.05,19.19,56615,0
2006-05-12,19.12,19.47,18.64,18.64,78007,0
2006-05-15,18.57,19.19,18.5,19.03,95297,0
2006-05-16,19,19.77,19,19.25,72116,0
2006-05-17,19.15,19.19,18.51,19.02,125693,0
2006-05-18,19.07,19.23,18.72,18.8,54502,0
2006-05-19,18.8,19.33,18.75,19.01,111050,0
2006-05-22,18.91,19.18,18.74,19.09,70551,0
2006-05-23,19.07,19.15,18.82,18.9,59743,0
2006-05-24,18.96,19.14,18.05,18.62,101083,0
2006-05-25,18.7,18.99,18.44,18.99,36999,0
2006-05-26,19.05,19.2,18.89,19.16,108993,0
2006-05-30,19.05,19.27,18.64,18.99,123338,0
2006-05-31,19.12,19.92,18.95,19.79,110166,0
2006-06-01,19.84,19.84,19.5,19.67,51850,0
2006-06-02,19.82,19.86,19.6,19.86,40070,0
2006-06-05,19.73,20.25,19,19.26,122938,0
2006-06-06,19.45,20.1,19.32,20.07,75792,0
2006-06-07,20.24,20.7,19.76,20.51,168002,0
2006-06-08,20.61,20.65,20.01,20.55,71379,0
2006-06-09,20.57,20.57,19.57,19.75,57288,0
2006-06-12,19.69,19.7,18.94,19.07,42525,0
2006-06-13,19.07,20.22,19.01,19.91,66476,0
2006-06-14,19.9,19.9,18.94,19.19,57714,0
2006-06-15,19.34,20.07,19.28,19.95,34743,0
2006-06-16,19.85,20.27,19.62,19.86,169736,0
2006-06-19,19.87,20.31,19.33,19.63,39260,0
2006-06-20,19.54,19.69,19.39,19.46,47342,0
2006-06-21,19.64,20.49,19.64,19.81,48330,0
2006-06-22,19.73,19.93,19.55,19.74,27104,0
2006-06-23,19.63,19.96,19.22,19.3,36924,0
2006-06-26,19.37,20.15,19.3,19.95,20827,0
2006-06-27,20.01,20.27,19.23,19.32,45561,0
2006-06-28,19.5,19.87,19.43,19.84,34732,0
2006-06-29,20.11,20.35,19.74,20.2,112123,0
2006-06-30,20.35,20.35,19.91,20.31,167853,0
2006-07-03,20.35,20.48,20.27,20.47,35628,0
2006-07-05,20.35,20.35,19.96,20,144463,0
2006-07-06,17.5,18.72,17.5,18.04,306261,0
2006-07-07,17.65,17.65,17.13,17.25,139413,0
2006-07-10,17.26,17.27,16.74,17.07,115009,0
2006-07-11,16.97,18.25,16.69,18.14,355421,0
2006-07-12,18.02,18.04,17.51,17.76,113795,0
2006-07-13,17.62,17.79,17.42,17.48,62875,0
2006-07-14,17.26,17.38,16.31,16.33,97742,0
2006-07-17,16.31,16.44,15.89,15.93,131602,0
2006-07-18,16.02,16.15,15.66,15.72,106255,0
2006-07-19,15.74,16.11,15.74,16.1,144052,0
2006-07-20,16.1,16.1,15.72,15.81,118999,0
2006-07-21,15.73,15.98,15.4,15.82,56412,0
2006-07-24,15.96,16.13,15.82,16,222069,0
2006-07-25,16,16,15.85,15.86,49227,0
2006-07-26,15.76,16.01,15.76,15.84,92627,0
2006-07-27,15.81,15.81,15.29,15.41,224267,0
2006-07-28,15.44,15.49,14.87,15.04,101540,0
2006-07-31,14.98,15.44,14.76,15.36,77343,0
2006-08-01,15.24,15.5,15,15.26,100759,0
2006-08-02,15.39,15.5,15.2,15.22,100113,0
2006-08-03,15.19,15.5,14.89,15.21,73777,0
2006-08-04,15.39,15.54,15.27,15.46,69095,0
2006-08-07,15.35,15.38,15.12,15.32,33108,0
2006-08-08,15.34,15.45,15.1,15.36,74479,0
2006-08-09,15.5,15.5,15.14,15.27,71914,0
2006-08-10,15.22,15.22,14.9,14.97,58491,0
2006-08-11,14.91,14.97,14.8,14.87,54753,0
2006-08-14,14.96,15,14.82,14.82,54212,0
2006-08-15,15.02,15.22,14.87,14.96,126302,0
2006-08-16,14.99,15.07,14.89,14.99,47981,0
2006-08-17,14.91,15.17,14.87,14.95,59499,0
2006-08-18,15.02,15.05,14.95,14.96,82250,0
2006-08-21,14.83,14.96,14.76,14.82,65786,0
2006-08-22,14.91,15.3,14.88,15.3,200660,0
2006-08-23,15.36,15.45,15.08,15.13,168525,0
2006-08-24,15.36,15.4,14.9,15.21,26965,0
2006-08-25,15.14,15.28,15.06,15.09,65144,0
2006-08-28,15.3,15.3,15.12,15.24,39394,0
2006-08-29,15.36,15.45,15.03,15.26,55708,0
2006-08-30,15.31,16.59,15.11,16.51,146919,0
2006-08-31,16.5,16.5,15.63,15.78,124827,0
2006-09-01,15.84,16.36,15.67,16.05,96869,0
2006-09-05,16.1,16.1,15.65,15.93,97032,0
2006-09-06,15.78,16.05,15.6,15.6,77102,0
2006-09-07,14.72,14.72,13.83,14.11,267912,0
2006-09-08,13.64,14.01,13.4,13.9,665510,0
2006-09-11,14.14,14.15,13.88,14.04,328702,0
2006-09-12,14.05,14.75,14,14.65,180091,0
2006-09-13,14.65,14.88,14.19,14.77,260801,0
2006-09-14,14.75,15.57,14.68,15.53,164556,0
2006-09-15,15.65,16.33,15.08,16.06,292405,0
2006-09-18,16.06,16.08,15.89,16.05,119459,0
2006-09-19,16.1,16.45,15.57,16.14,90399,0
2006-09-20,16.26,16.88,16.09,16.74,84110,0
2006-09-21,16.74,16.9,16.27,16.32,70355,0
2006-09-22,16.27,16.5,16.05,16.13,96345,0
2006-09-25,16.25,16.64,16.1,16.55,113459,0
2006-09-26,16.58,17.01,16.52,16.98,89074,0
2006-09-27,16.99,17.15,16.91,17.01,38081,0
2006-09-28,17.09,17.16,16.5,16.85,109264,0
2006-09-29,16.82,16.91,16.45,16.45,84584,0
2006-10-02,16.94,16.94,16,16.1,83450,0
2006-10-03,16.1,16.95,16.1,16.79,109172,0
2006-10-04,16.77,16.9,16.3,16.85,84228,0
2006-10-05,16.79,17.49,16.77,17,111636,0
2006-10-06,16.89,17.12,16.69,16.83,37830,0
2006-10-09,16.85,16.94,16.57,16.77,37300,0
2006-10-10,16.86,17.31,16.77,16.87,35591,0
2006-10-11,16.75,16.77,16.11,16.63,37636,0
2006-10-12,16.78,17,16.24,16.75,89212,0
2006-10-13,16.84,16.95,16.47,16.65,65117,0
2006-10-16,16.72,16.92,16.55,16.69,72355,0
2006-10-17,16.65,16.84,16.57,16.7,36959,0
2006-10-18,16.72,16.97,16.39,16.65,42189,0
2006-10-19,16.56,16.75,16.35,16.43,43686,0
2006-10-20,16.53,16.53,16.05,16.25,47757,0
2006-10-23,16.2,16.37,15.94,16,119535,0
2006-10-24,15.92,16,15.5,15.5,92683,0
2006-10-25,15.65,16,15.54,15.86,47846,0
2006-10-26,15.86,16.16,15.55,16,63101,0
2006-10-27,16.01,16.21,15.55,15.55,34689,0
2006-10-30,15.57,15.94,15.37,15.65,69686,0
2006-10-31,15.63,15.74,14.87,14.94,122047,0
2006-11-01,15.01,15.28,14.89,15.08,165351,0
2006-11-02,14.97,15.18,14.68,14.72,97702,0
2006-11-03,14.68,14.81,14.49,14.6,105146,0
2006-11-06,14.72,14.96,14.21,14.27,165049,0
2006-11-07,14.3,14.88,14.21,14.36,89846,0
2006-11-08,14.26,14.61,14.26,14.48,62090,0
2006-11-09,14.51,14.65,14.18,14.25,76311,0
2006-11-10,14.22,14.34,13.84,14.07,164982,0
2006-11-13,14.03,14.44,14.03,14.35,53301,0
2006-11-14,12.76,12.76,11.2,11.66,989497,0
2006-11-15,11.64,12.05,11.6,11.88,321305,0
2006-11-16,11.98,12,11.78,11.89,118605,0
2006-11-17,11.89,11.9,11.66,11.75,109255,0
2006-11-20,11.75,11.75,11.42,11.49,152154,0
2006-11-21,11.29,11.49,11.29,11.38,108866,0
2006-11-22,11.36,11.47,11.31,11.37,125316,0
2006-11-24,11.31,11.51,11.3,11.34,42178,0
2006-11-27,11.34,11.58,11.12,11.2,85521,0
2006-11-28,11.13,11.38,11.13,11.33,73199,0
2006-11-29,11.34,11.42,11.16,11.23,58161,0
2006-11-30,11.19,11.43,11.16,11.31,62290,0
2006-12-01,11.32,11.86,11.15,11.3,81770,0
2006-12-04,11.38,11.54,11.16,11.21,100306,0
2006-12-05,11.3,11.64,11.3,11.61,93990,0
2006-12-06,11.6,11.76,11.36,11.64,82215,0
2006-12-07,11.67,12.25,11.02,11.25,485665,0
2006-12-08,11.27,11.63,11.27,11.33,122140,0
2006-12-11,11.4,11.45,11.21,11.26,115578,0
2006-12-12,11.24,11.32,11.1,11.18,120677,0
2006-12-13,11.2,11.39,11.12,11.18,81742,0
2006-12-14,11.26,11.35,11.06,11.2,149332,0
2006-12-15,11.32,11.68,11.28,11.59,161845,0
2006-12-18,11.6,11.6,11.08,11.23,102019,0
2006-12-19,11.18,11.4,11.05,11.31,186483,0
2006-12-20,11.35,11.45,11.31,11.38,92471,0
2006-12-21,11.36,11.58,11.2,11.5,117309,0
2006-12-22,11.52,11.66,11.42,11.6,72776,0
2006-12-26,11.65,11.78,11.61,11.78,91398,0
2006-12-27,11.78,11.84,11.72,11.8,31832,0
2006-12-28,11.71,12.18,11.71,12.09,71690,0
2006-12-29,12.13,12.32,11.73,11.86,135729,0
2007-01-03,12,12,11.61,11.67,72052,0
2007-01-04,11.63,11.63,11.27,11.38,54352,0
2007-01-05,11.38,11.4,11,11,75083,0
2007-01-08,11.04,11.13,10.78,11,97652,0
2007-01-09,10.98,11.21,10.85,11.11,80954,0
2007-01-10,11.06,11.11,10.78,11.03,89898,0
2007-01-11,10.99,11.16,10.89,10.95,100636,0
2007-01-12,10.92,11.04,10.68,10.78,95933,0
2007-01-16,10.86,10.86,10.56,10.59,95809,0
2007-01-17,10.54,10.84,10.45,10.7,287535,0
2007-01-18,10.67,11.18,10.63,10.68,109979,0
2007-01-19,10.64,10.75,10.53,10.7,39588,0
2007-01-22,10.66,10.77,10.6,10.65,98765,0
2007-01-23,10.61,10.7,10.56,10.67,90986,0
2007-01-24,10.82,10.83,10.53,10.83,138032,0
2007-01-25,10.79,10.79,10.46,10.53,102792,0
2007-01-26,10.73,10.85,10.45,10.55,122291,0
2007-01-29,10.51,10.61,10.34,10.59,111000,0
2007-01-30,10.6,10.6,10.4,10.51,47738,0
2007-01-31,10.47,10.52,10.3,10.41,106645,0
2007-02-01,10.36,10.59,10.27,10.56,93023,0
2007-02-02,10.55,10.89,10.46,10.81,63916,0
2007-02-05,10.78,11.4,10.73,10.84,153464,0
2007-02-06,10.98,11.04,10.67,10.82,106129,0
2007-02-07,10.79,11.36,10.65,11.18,70378,0
2007-02-08,11.16,11.21,11.03,11.05,74225,0
2007-02-09,11.01,11.19,10.97,11,69252,0
2007-02-12,10.97,10.98,10.76,10.81,63225,0
2007-02-13,10.9,11.32,10.82,11.26,35395,0
2007-02-14,11.33,11.4,11.02,11.09,42481,0
2007-02-15,11.04,11.49,11,11.41,70407,0
2007-02-16,11.43,11.46,11.25,11.44,88276,0
2007-02-20,11.4,11.67,11.4,11.62,50171,0
2007-02-21,11.57,11.76,11.5,11.7,70134,0
2007-02-22,11.76,12.03,11.6,12.01,90087,0
2007-02-23,12,12.12,11.71,12,67502,0
2007-02-26,12.02,12.13,11.83,12.06,53263,0
2007-02-27,11.96,12.01,11.54,11.75,132411,0
2007-02-28,11.73,11.74,11.47,11.47,197620,0
2007-03-01,11.23,11.7,11.11,11.3,109739,0
2007-03-02,11.22,11.28,11,11.14,68782,0
2007-03-05,11,11.17,10.91,10.91,75913,0
2007-03-06,10.72,11.01,10.5,10.67,108746,0
2007-03-07,10.92,12.18,10.85,11.87,193430,0
2007-03-08,11.86,12.24,11.76,11.94,122754,0
2007-03-09,12.2,12.2,11.2,11.24,96485,0
2007-03-12,11.2,11.84,11.03,11.68,41802,0
2007-03-13,12.13,12.13,11.75,12.04,123874,0
2007-03-14,12.01,12.06,11.58,11.85,73366,0
2007-03-15,11.81,11.92,11.74,11.88,33707,0
2007-03-16,11.87,11.91,11.38,11.49,93559,0
2007-03-19,11.39,12.05,11.39,11.75,119536,0
2007-03-20,11.8,12.41,11.65,12.38,84296,0
2007-03-21,12.42,12.82,12.39,12.65,58442,0
2007-03-22,12.8,13.13,12.63,12.9,55919,0
2007-03-23,12.96,13.01,12.65,12.71,54511,0
2007-03-26,12.77,13.49,12.57,13.23,86359,0
2007-03-27,13.21,13.35,12.95,12.97,62007,0
2007-03-28,12.99,12.99,12.5,12.51,41132,0
2007-03-29,12.56,12.71,12.5,12.71,49176,0
2007-03-30,12.95,13.4,12.75,13.36,209090,0
2007-04-02,12.9,13.46,12.9,13.4,53210,0
2007-04-03,13.46,13.57,13.29,13.45,40039,0
2007-04-04,13.49,13.69,13.42,13.46,30228,0
2007-04-05,13.53,13.58,13.11,13.16,53631,0
2007-04-09,13.19,13.34,13.09,13.11,42525,0
2007-04-10,13.08,13.33,13,13.05,24678,0
2007-04-11,13.1,13.1,12.74,12.79,58593,0
2007-04-12,12.76,12.85,12.62,12.82,32934,0
2007-04-13,12.91,12.95,12.53,12.76,47494,0
2007-04-16,13.14,13.84,13.14,13.6,174447,0
2007-04-17,13.55,14.16,13.55,13.64,95614,0
2007-04-18,13.62,14,13.62,13.82,94025,0
2007-04-19,14.15,14.15,13.53,13.84,49873,0
2007-04-20,14.13,14.13,13.54,13.84,68751,0
2007-04-23,13.79,13.85,13.25,13.25,53033,0
2007-04-24,13.25,14.16,12.9,12.95,104961,0
2007-04-25,12.98,13.55,12.87,13.28,72987,0
2007-04-26,13.24,13.24,12.93,13.2,47561,0
2007-04-27,13.13,13.22,12.8,13.12,35694,0
2007-04-30,13.29,13.29,12.79,12.82,54716,0
2007-05-01,12.89,13,12.8,12.9,24219,0
2007-05-02,13,13,12.8,12.9,18365,0
2007-05-03,12.92,13,12.71,12.77,43034,0
2007-05-04,12.63,12.93,12.49,12.65,19844,0
2007-05-07,12.62,12.89,12.62,12.67,37176,0
2007-05-08,12.54,12.76,12.49,12.67,44612,0
2007-05-09,12.64,13.22,12.6,13.19,31927,0
2007-05-10,13.1,13.2,12.49,12.62,59348,0
2007-05-11,12.79,12.96,12.48,12.59,21382,0
2007-05-14,12.56,12.64,12.46,12.5,34627,0
2007-05-15,12.5,12.77,12.12,12.18,59787,0
2007-05-16,12.17,12.6,12.17,12.59,142349,0
2007-05-17,12.58,12.79,12.5,12.72,33640,0
2007-05-18,12.73,12.75,12.31,12.69,27632,0
2007-05-21,12.65,12.97,12.58,12.92,21472,0
2007-05-22,12.88,13.34,12.88,13.17,37525,0
2007-05-23,13.18,13.72,13.01,13.06,43767,0
2007-05-24,13.06,13.28,12.91,12.96,28501,0
2007-05-25,13.04,13.44,12.62,13.19,23524,0
2007-05-29,13.25,13.5,13.1,13.31,64400,0
2007-05-30,13.17,13.7,13.11,13.43,230282,0
2007-05-31,13.61,13.79,13.39,13.66,40321,0
2007-06-01,13.75,13.82,13.59,13.75,39247,0
2007-06-04,13.73,13.89,13.65,13.8,30159,0
2007-06-05,13.73,13.8,13.25,13.37,56295,0
2007-06-06,13.25,13.33,12.9,13.06,42724,0
2007-06-07,12.98,12.98,12.3,12.32,168372,0
2007-06-08,12.35,13.32,12.35,12.94,109821,0
2007-06-11,12.94,13.39,12.81,13.28,51122,0
2007-06-12,13.26,13.35,12.95,13.11,81486,0
2007-06-13,13.11,13.35,12.86,13.28,32402,0
2007-06-14,13.17,13.43,13.17,13.27,47810,0
2007-06-15,13.54,13.54,12.85,12.96,107077,0
2007-06-18,12.97,13.62,12.97,13.06,86880,0
2007-06-19,13.07,13.21,12.93,13.14,60570,0
2007-06-20,13.24,13.33,12.6,12.61,48242,0
2007-06-21,12.57,13.71,12.37,13.2,75489,0
2007-06-22,13.08,13.31,12.78,13.25,1092741,0
2007-06-25,13.21,13.42,12.93,13.15,50606,0
2007-06-26,13.38,13.66,13.16,13.18,53810,0
2007-06-27,13.05,13.39,13.01,13.14,69116,0
2007-06-28,13.16,13.84,13.15,13.6,58465,0
2007-06-29,13.65,13.96,13.4,13.59,38176,0
2007-07-02,13.49,13.5,13.3,13.37,40450,0
2007-07-03,13.39,13.7,13.35,13.7,41243,0
2007-07-05,13.67,13.7,13.07,13.28,34641,0
2007-07-06,13.39,13.73,13.39,13.59,34205,0
2007-07-09,13.58,13.8,13.55,13.71,48584,0
2007-07-10,13.72,13.82,13.34,13.45,43306,0
2007-07-11,13.18,13.48,12.94,12.97,38084,0
2007-07-12,13.11,13.55,13.11,13.29,27198,0
2007-07-13,13.53,13.68,13.15,13.16,28942,0
2007-07-16,13.23,13.81,13.23,13.6,35268,0
2007-07-17,13.65,13.76,13.34,13.67,27816,0
2007-07-18,13.6,13.73,13.52,13.57,44456,0
2007-07-19,13.59,13.79,13.59,13.71,24525,0
2007-07-20,13.6,14.2,13.6,13.92,92539,0
2007-07-23,14.04,14.04,13.71,13.87,49420,0
2007-07-24,13.73,14.18,13.64,13.72,93024,0
2007-07-25,13.88,13.95,13.42,13.52,82464,0
2007-07-26,13.31,13.51,12.91,13.02,86782,0
2007-07-27,12.91,13.1,12.77,12.85,36540,0
2007-07-30,12.96,13.33,12.75,12.82,36639,0
2007-07-31,12.97,13.43,12.97,13.01,60883,0
2007-08-01,12.94,12.96,12.34,12.5,122743,0
2007-08-02,12.4,12.61,12.28,12.32,204955,0
2007-08-03,12.25,12.43,12.2,12.3,158107,0
2007-08-06,12.3,12.36,11.85,12.1,92474,0
2007-08-07,12.01,12.2,11.98,12.14,85474,0
2007-08-08,12.24,12.24,12.07,12.15,178291,0
2007-08-09,12.03,12.58,12.03,12.2,182020,0
2007-08-10,12.16,12.16,11.5,11.97,96734,0
2007-08-13,12,12.18,11.58,11.89,96575,0
2007-08-14,11.96,12.1,11.37,11.42,66965,0
2007-08-15,11.41,11.47,10.61,10.9,75763,0
2007-08-16,10.68,11.01,10.68,10.79,80340,0
2007-08-17,11,11.08,10.77,10.82,52561,0
2007-08-20,10.94,11.46,10.61,11.38,27373,0
2007-08-21,11.46,11.49,10.63,11.25,104052,0
2007-08-22,11.39,11.52,11.31,11.49,72638,0
2007-08-23,11.56,11.96,11.56,11.72,39377,0
2007-08-24,11.66,11.93,11.66,11.92,12800,0
2007-08-27,11.45,12.34,11.45,12.26,20001,0
2007-08-28,12.35,12.35,11.32,11.65,68279,0
2007-08-29,11.82,12.25,11.36,11.52,86312,0
2007-08-30,11.53,11.95,11.44,11.75,29752,0
2007-08-31,12.01,12.17,11.84,12.1,32558,0
2007-09-04,12.18,12.18,11.61,12,34303,0
2007-09-05,11.87,11.89,11.56,11.75,50230,0
2007-09-06,11.46,12.5,11.46,12,70263,0
2007-09-07,11.72,12.28,11.49,12.26,84374,0
2007-09-10,12.22,12.22,11.46,11.52,101981,0
2007-09-11,11.61,11.67,11.13,11.19,66807,0
2007-09-12,11.09,11.33,11,11.03,58415,0
2007-09-13,11.16,11.16,10.85,10.93,36650,0
2007-09-14,10.8,11.27,10.8,11.27,47412,0
2007-09-17,11.16,11.2,10.83,11,63638,0
2007-09-18,10.88,11.49,10.8,11.49,65651,0
2007-09-19,11.49,11.49,10.98,11.25,54255,0
2007-09-20,11.2,11.2,10.83,11.04,81703,0
2007-09-21,11,11.52,10.98,11.1,43155,0
2007-09-24,11.1,11.15,10.57,10.71,81742,0
2007-09-25,10.65,10.74,10.5,10.62,60471,0
2007-09-26,10.61,10.81,10.57,10.71,35908,0
2007-09-27,10.72,11.48,10.62,11.23,85231,0
2007-09-28,11.2,11.97,11.1,11.31,62631,0
2007-10-01,11.29,11.35,10.9,11.08,46976,0
2007-10-02,11.16,11.49,11,11.21,61949,0
2007-10-03,11.32,11.6,11.26,11.36,119424,0
2007-10-04,11.35,11.49,11.11,11.29,116668,0
2007-10-05,11.3,11.31,11.01,11.29,153410,0
2007-10-08,11.22,11.6,11.22,11.37,213096,0
2007-10-09,11.46,11.82,11.39,11.76,43324,0
2007-10-10,11.69,12.22,11.63,11.92,206613,0
2007-10-11,11.91,12.17,11.91,12.11,57475,0
2007-10-12,12.08,12.11,12,12.01,32902,0
2007-10-15,11.99,12.12,11.94,12.01,89412,0
2007-10-16,11.96,12.06,11.5,11.9,127200,0
2007-10-17,11.78,12.17,11.75,12.17,174497,0
2007-10-18,12.09,12.09,11.8,11.85,107013,0
2007-10-19,11.83,11.83,11.63,11.71,99101,0
2007-10-22,11.62,12.02,11.61,11.84,103400,0
2007-10-23,11.87,12.03,11.77,11.8,96418,0
2007-10-24,11.8,12.1,11.6,11.79,81121,0
2007-10-25,11.85,11.94,11.8,11.86,77456,0
2007-10-26,11.96,12.1,11.85,12.09,111937,0
2007-10-29,12.07,12.19,11.95,12.01,67551,0
2007-10-30,12.09,12.15,11.95,12,45179,0
2007-10-31,12,12.1,11.93,12.02,55594,0
2007-11-01,12.02,12.07,11.8,11.8,45434,0
2007-11-02,11.85,12.1,11.83,11.89,36490,0
2007-11-05,11.78,11.89,11.55,11.56,49469,0
2007-11-06,11.61,11.76,11.5,11.62,55730,0
2007-11-07,11.66,11.66,11.5,11.57,34690,0
2007-11-08,11.29,11.48,11.14,11.32,63606,0
2007-11-09,10.85,11.42,10.82,11.2,54834,0
2007-11-12,11.16,11.81,11.16,11.6,64393,0
2007-11-13,11.61,12,11.61,11.93,46610,0
2007-11-14,12.02,12.02,11.7,11.79,20322,0
2007-11-15,11.74,11.74,11.51,11.63,12849,0
2007-11-16,11.56,11.56,11.44,11.47,20831,0
2007-11-19,11.51,11.51,11.07,11.15,26388,0
2007-11-20,11.12,11.21,10.94,11,34530,0
2007-11-21,10.93,11.07,10.79,10.88,25727,0
2007-11-23,11,11.25,10.95,10.95,38700,0
2007-11-26,10.82,11.03,10.35,10.74,44745,0
2007-11-27,10.41,10.6,10.4,10.5,52517,0
2007-11-28,10.57,10.9,10.5,10.7,25816,0
2007-11-29,10.68,11.14,10.66,10.77,69453,0
2007-11-30,11.07,11.07,10.67,10.87,52208,0
2007-12-03,10.8,10.8,10.63,10.68,25473,0
2007-12-04,12.7,12.96,11.98,12.4,565473,0
2007-12-05,12.42,13.1,12.42,13.05,191177,0
2007-12-06,13.15,13.96,13.14,13.59,224216,0
2007-12-07,13.65,13.95,13.04,13.25,244423,0
2007-12-10,13.54,13.65,12.06,12.53,252349,0
2007-12-11,12.91,13.36,12.02,12.15,245877,0
2007-12-12,12.53,13,12.06,12.1,160785,0
2007-12-13,12.1,12.43,11.58,11.86,112350,0
2007-12-14,11.88,12.25,11.6,11.64,110261,0
2007-12-17,11.58,11.98,10.75,11.33,179612,0
2007-12-18,11.33,12.34,10.8,12.17,130636,0
2007-12-19,12.2,12.64,11.56,12.63,67620,0
2007-12-20,12.72,12.99,12.4,12.97,94781,0
2007-12-21,13.17,13.17,12.6,12.75,137733,0
2007-12-24,13,13.07,12.71,12.95,61047,0
2007-12-26,12.97,13.26,12.21,12.5,117803,0
2007-12-27,12.4,13.25,11.97,13.06,220697,0
2007-12-28,13.18,13.2,12.65,12.82,80106,0
2007-12-31,12.75,12.95,12.22,12.55,106240,0
2008-01-02,13.03,13.03,12.09,12.26,138719,0
2008-01-03,12.37,12.94,12.01,12.13,88057,0
2008-01-04,12.14,12.59,11.23,11.71,124690,0
2008-01-07,11.54,11.75,11.25,11.64,128684,0
2008-01-08,11.7,11.97,11.25,11.4,209826,0
2008-01-09,11.46,11.51,11.25,11.28,78640,0
2008-01-10,11.26,11.37,10.84,11.14,177232,0
2008-01-11,11.03,11.35,10.39,10.9,155125,0
2008-01-14,10.91,11.17,10.65,11.03,69773,0
2008-01-15,10.98,11,10.35,10.92,140796,0
2008-01-16,10.83,11.17,10.38,10.87,45638,0
2008-01-17,10.97,11.08,10.75,10.99,118092,0
2008-01-18,10.97,11.15,10.76,11.01,83647,0
2008-01-22,10.35,10.97,9.02,10.3,132710,0
2008-01-23,10.02,11.16,10.01,10.7,119787,0
2008-01-24,10.54,11.15,10.5,10.97,128400,0
2008-01-25,10.97,11.4,10.75,11.25,61429,0
2008-01-28,11.04,11.6,10.64,11.6,93896,0
2008-01-29,11.6,11.75,11.02,11.42,70586,0
2008-01-30,11.16,11.6,11.12,11.37,39688,0
2008-01-31,10.96,11.74,10.55,11.42,66839,0
2008-02-01,11.49,11.95,11.23,11.75,127879,0
2008-02-04,11.45,11.88,11.14,11.79,125599,0
2008-02-05,11.75,11.75,11.32,11.34,91215,0
2008-02-06,11.43,11.43,10.91,11.11,27720,0
2008-02-07,11.21,11.42,10.75,11.27,36273,0
2008-02-08,11.23,11.23,10.91,11.05,69469,0
2008-02-11,11.02,11.48,10.95,11.44,60419,0
2008-02-12,11.44,11.5,11.36,11.42,67727,0
2008-02-13,11.45,11.52,11.4,11.5,69474,0
2008-02-14,11.39,11.43,10.94,11.32,34207,0
2008-02-15,11.16,11.5,11.08,11.42,78794,0
2008-02-19,11.35,11.35,10.87,11.06,92393,0
2008-02-20,10.96,11.44,10.53,11.38,67659,0
2008-02-21,11.38,11.48,11.27,11.3,28610,0
2008-02-22,11.31,11.31,10.95,11,94049,0
2008-02-25,11.03,11.23,10.84,11.2,67842,0
2008-02-26,11.16,11.49,10.99,11.44,62827,0
2008-02-27,11.49,11.75,11.4,11.74,115401,0
2008-02-28,11.34,11.47,10.66,11.01,70185,0
2008-02-29,11,11.26,10.76,10.9,55987,0
2008-03-03,10.87,11.14,10.75,11.01,68910,0
2008-03-04,11.1,12.59,11.1,12.11,233805,0
2008-03-05,12,12.44,11.85,12.35,66657,0
2008-03-06,12.35,12.5,11.69,11.96,72185,0
2008-03-07,11.93,12.5,11.93,12.37,95949,0
2008-03-10,12.44,12.65,12.15,12.2,98686,0
2008-03-11,12.69,12.95,12.09,12.36,83821,0
2008-03-12,12.2,12.55,12.2,12.36,110470,0
2008-03-13,12.32,12.49,12,12.33,105274,0
2008-03-14,12.34,12.78,12.09,12.32,89493,0
2008-03-17,12.27,12.29,12.02,12.07,163146,0
2008-03-18,12.31,12.95,12.11,12.69,79851,0
2008-03-19,12.83,13,12.49,12.69,157342,0
2008-03-20,12.7,12.8,12.52,12.57,97321,0
2008-03-24,12.66,13.08,12.36,12.68,161982,0
2008-03-25,12.71,12.79,12.47,12.79,109113,0
2008-03-26,12.7,12.93,12.57,12.64,147211,0
2008-03-27,12.63,12.94,12.63,12.78,49449,0
2008-03-28,12.9,12.9,12.27,12.48,51908,0
2008-03-31,12.55,12.69,12.09,12.59,49948,0
2008-04-01,12.7,13.08,12.7,12.95,44885,0
2008-04-02,13,13.27,12.67,13.11,63996,0
2008-04-03,13.1,13.26,13.02,13.23,66611,0
2008-04-04,13.32,13.45,13.01,13.14,43391,0
2008-04-07,13.23,13.27,13.03,13.16,51262,0
2008-04-08,13.13,13.13,12.6,12.71,64604,0
2008-04-09,12.77,12.88,12.6,12.61,40273,0
2008-04-10,12.6,12.77,12.6,12.61,22500,0
2008-04-11,12.6,12.71,12.6,12.6,33850,0
2008-04-14,12.55,12.75,12.25,12.25,26494,0
2008-04-15,12.27,12.43,12.24,12.41,27144,0
2008-04-16,12.55,12.9,12.42,12.86,39338,0
2008-04-17,12.9,12.9,12.75,12.9,13892,0
2008-04-18,13.05,13.3,12.99,13.15,31732,0
2008-04-21,13.16,13.18,12.79,13.16,36967,0
2008-04-22,13.05,13.05,12.73,12.9,54523,0
2008-04-23,13.01,13.18,12.76,13.15,58531,0
2008-04-24,13.18,13.65,13.02,13.63,26213,0
2008-04-25,13.6,13.99,13.5,13.98,224266,0
2008-04-28,14,14.69,13.71,14.65,173509,0
2008-04-29,14.66,14.71,14,14.01,83958,0
2008-04-30,14,14.4,14,14.39,95860,0
2008-05-01,14.03,14.83,14.03,14.74,58135,0
2008-05-02,14.89,14.89,14.15,14.21,42391,0
2008-05-05,14.14,14.71,14.14,14.26,57658,0
2008-05-06,14.25,14.26,14,14.02,55369,0
2008-05-07,13.55,14.28,13.55,14.08,86293,0
2008-05-08,14.1,14.18,13.75,14.1,34942,0
2008-05-09,13.75,14.31,13.75,14.16,28961,0
2008-05-12,14.16,14.37,14,14.3,30289,0
2008-05-13,14.29,14.42,14.26,14.31,28137,0
2008-05-14,14.3,14.5,14.04,14.45,47634,0
2008-05-15,14.46,14.5,14.39,14.5,19905,0
2008-05-16,14.5,14.92,14.03,14.85,80483,0
2008-05-19,14.89,15.74,14.86,15.58,105637,0
2008-05-20,15.59,15.7,15.38,15.54,78741,0
2008-05-21,15.04,15.55,15.04,15.21,29566,0
2008-05-22,15.25,15.64,15.25,15.58,53575,0
2008-05-23,15.21,16.33,15.21,16.17,396017,0
2008-05-27,16.38,16.57,16.03,16.2,92069,0
2008-05-28,16.29,16.5,16.04,16.42,121866,0
2008-05-29,16.43,16.6,16.21,16.47,21191,0
2008-05-30,16.58,16.7,16.48,16.49,123533,0
2008-06-02,16.45,16.45,15.97,15.97,45398,0
2008-06-03,15.96,16.13,15.5,15.66,130450,0
2008-06-04,15.61,15.78,15.31,15.5,73076,0
2008-06-05,15.58,16.47,15.4,16.47,101965,0
2008-06-06,16.35,16.53,15.83,15.88,54595,0
2008-06-09,15.99,16.06,15.54,15.79,49655,0
2008-06-10,15.85,16.09,15.33,15.82,59507,0
2008-06-11,15.53,15.85,15.51,15.58,66109,0
2008-06-12,15.36,16.45,15.36,16.42,44569,0
2008-06-13,16.51,17,16.21,16.95,95156,0
2008-06-16,16.85,16.99,16.61,16.98,65577,0
2008-06-17,16.99,16.99,16.51,16.55,31645,0
2008-06-18,16.42,16.49,15.77,15.88,43010,0
2008-06-19,14.76,15.47,14.5,15,446147,0
2008-06-20,14.98,15.07,14.56,14.94,164191,0
2008-06-23,15.06,15.1,14.4,14.67,71085,0
2008-06-24,14.44,15.11,14.11,14.79,149009,0
2008-06-25,15.29,15.29,14.64,14.7,119511,0
2008-06-26,16,17.41,15.9,16.85,1232889,0
2008-06-27,17.35,17.58,16.93,17.48,1706880,0
2008-06-30,19.21,19.4,17.78,17.92,541693,0
2008-07-01,17.57,19.6,17.52,18.86,624476,0
2008-07-02,18.79,19.25,18.56,18.8,300844,0
2008-07-03,18.67,19.15,18.45,18.88,142844,0
2008-07-07,19.16,19.4,18.89,19.34,467987,0
2008-07-08,19.38,19.69,19.25,19.57,399965,0
2008-07-09,19.63,19.68,19.17,19.43,212951,0
2008-07-10,19.04,19.6,19.01,19.36,229715,0
2008-07-11,19.24,19.75,18.86,19.35,260674,0
2008-07-14,19.5,19.6,18.06,18.97,292050,0
2008-07-15,19.6,19.87,19.15,19.33,886435,0
2008-07-16,19.61,20,19.43,20,489926,0
2008-07-17,20,20.5,19.92,20.08,465818,0
2008-07-18,20.23,20.53,20.1,20.3,302179,0
2008-07-21,20.7,20.8,19.5,20.7,339537,0
2008-07-22,21,21.18,20.68,21,492994,0
2008-07-23,21.16,21.21,20.95,20.96,428496,0
2008-07-24,21.15,21.33,21,21.1,209882,0
2008-07-25,21.33,21.33,20.19,20.29,264712,0
2008-07-28,20.29,20.34,18.81,19.35,344518,0
2008-07-29,19.85,20.08,18.68,19.99,160128,0
2008-07-30,20.24,20.43,20.01,20.1,176778,0
2008-07-31,20.06,20.5,19.59,19.92,174788,0
2008-08-01,20.31,20.57,19.79,20.46,174787,0
2008-08-04,20.53,20.53,19.35,19.54,232067,0
2008-08-05,19.52,20.29,19.25,20.11,189512,0
2008-08-06,19.88,19.88,18.7,19.31,309975,0
2008-08-07,19.17,19.17,17.83,18.24,367115,0
2008-08-08,18.09,19.79,18.05,19.62,196874,0
2008-08-11,20.43,20.43,19.35,19.92,164843,0
2008-08-12,19.93,19.93,19.12,19.5,187589,0
2008-08-13,19.48,19.84,19.33,19.55,123066,0
2008-08-14,19.36,19.97,19.26,19.35,131044,0
2008-08-15,19.46,19.85,19.24,19.77,138385,0
2008-08-18,19.74,19.77,19.2,19.35,90830,0
2008-08-19,19.22,19.75,19.08,19.73,178903,0
2008-08-20,19.73,20.33,19.41,20.11,190184,0
2008-08-21,19.93,19.93,18.65,18.75,200483,0
2008-08-22,18.7,19.1,18.47,18.75,132487,0
2008-08-25,18.7,19.07,17.75,17.76,304587,0
2008-08-26,17.75,18.2,16.4,18.16,458396,0
2008-08-27,18.41,18.92,18.16,18.6,155365,0
2008-08-28,18.7,19.09,18.46,19,257037,0
2008-08-29,19,19.28,18.61,18.91,204423,0
2008-09-02,18.71,19.28,18.16,18.53,290953,0
2008-09-03,18.32,19.55,18.02,19.43,284021,0
2008-09-04,20.98,20.99,19.43,20.7,811787,0
2008-09-05,20.65,21.36,20.38,21.27,480766,0
2008-09-08,21.82,22.51,21.61,22.45,1149433,0
2008-09-09,21.42,23.12,21.4,22.27,1189840,0
2008-09-10,21.98,22.59,21.82,22.25,395384,0
2008-09-11,22.19,22.68,21.6,22.67,405010,0
2008-09-12,22.45,22.45,21.79,21.84,388327,0
2008-09-15,20.87,21.56,18.12,20.97,543950,0
2008-09-16,20.58,21.15,19.42,21.15,369722,0
2008-09-17,20.95,21.5,19.77,19.8,352708,0
2008-09-18,20,20.74,19.6,19.99,585223,0
2008-09-19,21.62,22.19,20.6,20.8,319436,0
2008-09-22,20.89,21.09,19.8,19.85,282017,0
2008-09-23,19.65,20.2,19.25,19.74,197072,0
2008-09-24,19.79,20.07,19.13,19.36,138125,0
2008-09-25,19.46,19.65,18.92,19.47,281883,0
2008-09-26,19.32,19.32,18.54,18.94,169660,0
2008-09-29,18.76,19.25,17.47,18.27,184201,0
2008-09-30,18.18,18.8,17.94,18.59,259105,0
2008-10-01,18.58,19.25,17.9,18.56,233156,0
2008-10-02,18.59,18.95,17.6,17.75,136647,0
2008-10-03,17.78,17.85,16.5,16.53,312454,0
2008-10-06,16.16,16.17,15.25,15.87,304425,0
2008-10-07,16.08,16.29,14.66,14.75,149233,0
2008-10-08,14.47,15.54,14.29,14.51,128914,0
2008-10-09,14.78,14.78,13.6,13.63,180998,0
2008-10-10,13.1,15.49,12.76,15.12,278688,0
2008-10-13,15.64,16.99,14.18,16.87,280320,0
2008-10-14,17.91,20.49,15.34,15.5,356248,0
2008-10-15,15.32,16.21,13.94,13.97,302272,0
2008-10-16,13.89,15.13,13.13,14.97,199048,0
2008-10-17,14.56,15.85,13.65,15.06,169398,0
2008-10-20,15.09,16.17,15.09,15.71,110016,0
2008-10-21,15.63,16.18,14.24,14.58,167322,0
2008-10-22,14.37,14.79,13.29,13.77,195541,0
2008-10-23,13.82,14.25,12.75,13.15,497979,0
2008-10-24,12.57,13.55,12.04,13.22,150926,0
2008-10-27,13.38,13.82,12.32,12.52,186544,0
2008-10-28,12.7,13.8,12.36,12.95,189656,0
2008-10-29,13.26,14.57,13.26,14.09,154285,0
2008-10-30,14.43,15.49,14.22,15.47,199332,0
2008-10-31,15.49,16.38,14.67,16.33,139367,0
2008-11-03,16.33,16.7,14.81,15.16,325980,0
2008-11-04,15.68,16.31,13.27,13.99,528648,0
2008-11-05,13.86,14.27,13.46,13.54,309246,0
2008-11-06,13.53,13.53,10.96,11.01,1093763,0
2008-11-07,11.37,12.47,11.37,12.19,232074,0
2008-11-10,12.38,13.67,11.68,11.75,212387,0
2008-11-11,11.75,12.24,11.5,11.98,191123,0
2008-11-12,11.9,12.33,11.09,11.09,142223,0
2008-11-13,11.15,11.99,10.2,11.63,324558,0
2008-11-14,11.49,11.55,10.77,10.8,170152,0
2008-11-17,10.79,11.43,10.42,10.68,164984,0
2008-11-18,10.72,10.9,9.88,10.41,111236,0
2008-11-19,10.38,10.79,8.81,8.82,171672,0
2008-11-20,8.75,9.26,7.21,7.3,361896,0
2008-11-21,7.5,7.96,6.88,7.92,316575,0
2008-11-24,8.13,8.84,7.4,8.81,182501,0
2008-11-25,8.91,9.6,8.8,9.55,259321,0
2008-11-26,9.43,9.55,8.98,9.51,111238,0
2008-11-28,9.46,9.46,9.02,9.34,40258,0
2008-12-01,9.14,9.44,8.22,8.29,193433,0
2008-12-02,7.87,10.9,7.84,10.68,563297,0
2008-12-03,10.33,13.15,9.9,12.51,536172,0
2008-12-04,12.51,13.78,12.14,13.01,267558,0
2008-12-05,12.85,13.25,12.16,13.15,319750,0
2008-12-08,13.55,13.62,12.17,12.5,240345,0
2008-12-09,12.27,13.48,12.01,12.1,150532,0
2008-12-10,12.22,13.38,12.22,13.17,140582,0
2008-12-11,12.9,13.15,12.12,12.27,125838,0
2008-12-12,12.04,12.93,12.04,12.92,150023,0
2008-12-15,12.94,13.04,11.73,12.08,181824,0
2008-12-16,12.1,12.36,11.69,12,204235,0
2008-12-17,11.94,12.55,11.63,12.14,155144,0
2008-12-18,12.52,13.17,12.18,13.17,194015,0
2008-12-19,13.51,14.11,13,13.27,280179,0
2008-12-22,13.27,13.44,11.95,12.4,161513,0
2008-12-23,12.52,13.31,12.39,13.01,110472,0
2008-12-24,13.08,13.4,12.94,13.05,22781,0
2008-12-26,13.07,13.33,11.95,12.69,25523,0
2008-12-29,12.71,12.9,12.46,12.69,55764,0
2008-12-30,12.84,12.84,12.14,12.56,73136,0
2008-12-31,12.53,14.16,12.51,13.81,193004,0
2009-01-02,13.87,14.07,13.48,13.73,84077,0
2009-01-05,13.78,13.91,13.01,13.16,78099,0
2009-01-06,13.26,14.07,13.26,13.97,118270,0
2009-01-07,13.81,14.21,13.05,13.22,85620,0
2009-01-08,13.36,13.36,12.87,13.15,58809,0
2009-01-09,13.3,13.94,12.24,12.3,79427,0
2009-01-12,12.24,12.24,11.8,11.89,120211,0
2009-01-13,11.9,11.94,11.26,11.78,124002,0
2009-01-14,11.57,11.93,10.72,10.83,143956,0
2009-01-15,10.85,11.55,10.47,11.33,112095,0
2009-01-16,11.51,11.97,11,11.95,77824,0
2009-01-20,11.81,11.81,10.04,10.08,215642,0
2009-01-21,10.26,10.99,9.86,10.89,143413,0
2009-01-22,10.75,11.02,10.23,10.74,51737,0
2009-01-23,10.42,10.68,10.03,10.54,44711,0
2009-01-26,10.69,10.69,10.01,10.05,65778,0
2009-01-27,10.12,10.33,9.76,9.92,184213,0
2009-01-28,9.95,10.38,9.78,10.34,65341,0
2009-01-29,10.21,10.27,9.32,9.33,52151,0
2009-01-30,9.47,9.69,8.9,9.09,206375,0
2009-02-02,8.97,9.5,8.97,9.27,87695,0
2009-02-03,9.32,9.7,8.79,9.61,139435,0
2009-02-04,9.56,9.79,9.19,9.51,45900,0
2009-02-05,9.41,10.29,9.27,10.15,104823,0
2009-02-06,10.17,11.23,10.06,11.12,100271,0
2009-02-09,11.04,11.18,10.79,11.07,36366,0
2009-02-10,11,11.12,10.56,10.6,87236,0
2009-02-11,10.69,10.69,10.22,10.39,104940,0
2009-02-12,10.25,10.43,10.14,10.28,111663,0
2009-02-13,10.32,10.69,10.25,10.54,62239,0
2009-02-17,10.22,10.23,9.84,10,63820,0
2009-02-18,10.02,10.37,9.26,9.68,85487,0
2009-02-19,9.77,10.24,9.53,10.14,43278,0
2009-02-20,9.98,10.85,9.68,10.61,59785,0
2009-02-23,10.62,11.38,10.56,11.15,94147,0
2009-02-24,11.3,11.63,11.27,11.4,99531,0
2009-02-25,11.36,11.36,10.87,11,100031,0
2009-02-26,11.1,11.31,10.9,11,51119,0
2009-02-27,10.81,11.53,10.81,10.98,131048,0
2009-03-02,10.76,10.85,9.84,9.86,128103,0
2009-03-03,10.31,11.6,10.02,10.13,278039,0
2009-03-04,10.29,11.88,10.28,11.65,90763,0
2009-03-05,11.33,11.48,10.95,11.24,200989,0
2009-03-06,11.36,11.6,11.1,11.57,169882,0
2009-03-09,11.51,11.94,11.3,11.58,112984,0
2009-03-10,11.91,12.85,11.88,12.42,98917,0
2009-03-11,12.5,12.84,12.2,12.42,88132,0
2009-03-12,12.26,13.23,11.89,13.21,200962,0
2009-03-13,13.27,13.48,12.99,13.23,69004,0
2009-03-16,13.32,14.12,12.98,13.04,182239,0
2009-03-17,13,13.4,12.59,13.14,74809,0
2009-03-18,13.15,13.6,13.14,13.35,82631,0
2009-03-19,13.68,13.68,13,13.06,65613,0
2009-03-20,13.2,13.25,12.78,12.86,97308,0
2009-03-23,13.23,13.46,12.78,13.4,92843,0
2009-03-24,13.04,13.6,12.88,13.18,66852,0
2009-03-25,13.26,13.99,13.01,13.56,104909,0
2009-03-26,13.86,14.53,13.64,14.02,73003,0
2009-03-27,14.04,14.52,13.75,13.98,72752,0
2009-03-30,13.26,13.55,12.72,13.28,43739,0
2009-03-31,13.56,14.07,13.22,13.59,53969,0
2009-04-01,13.47,14.06,12.75,13.94,80991,0
2009-04-02,14.69,15.74,14.69,15.07,210927,0
2009-04-03,15,16.9,14.56,16.86,140725,0
2009-04-06,17,17,15.93,16.2,156715,0
2009-04-07,15.97,15.97,14.27,14.5,129044,0
2009-04-08,14.71,15.89,14,15.88,175249,0
2009-04-09,17,17.01,16.52,16.67,202995,0
2009-04-13,16.8,16.84,16.25,16.37,112994,0
2009-04-14,16.39,16.49,15.53,15.69,285062,0
2009-04-15,15.67,16.49,14.95,16.44,184919,0
2009-04-16,16.78,16.99,16.29,16.75,163251,0
2009-04-17,16.84,17,16.55,16.68,138077,0
2009-04-20,16.52,16.57,15.53,15.81,134573,0
2009-04-21,15.79,16,15.14,16,152839,0
2009-04-22,15.84,16.4,15.65,15.98,182194,0
2009-04-23,16.09,16.3,15.76,16.04,153426,0
2009-04-24,16.1,16.48,15.73,15.8,202700,0
2009-04-27,15.56,15.8,14.57,15.17,161016,0
2009-04-28,15.01,15.59,14.33,15.28,161260,0
2009-04-29,15.37,16.24,14.93,16.19,141648,0
2009-04-30,16.39,17,16.12,16.22,214042,0
2009-05-01,16.26,16.53,15.67,16.33,92710,0
2009-05-04,16.53,16.93,16.37,16.63,182202,0
2009-05-05,16.49,16.51,15.76,16.02,178928,0
2009-05-06,16.25,16.25,15.75,15.91,168618,0
2009-05-07,16.2,16.64,13.93,14.55,229231,0
2009-05-08,14.83,15.45,14.5,15.26,138838,0
2009-05-11,14.84,15.16,14.5,14.81,166335,0
2009-05-12,14.95,15.01,14.26,14.59,158767,0
2009-05-13,14.25,14.69,13.98,14.46,189042,0
2009-05-14,14.39,15.19,14.04,14.5,137376,0
2009-05-15,14.59,14.84,14.38,14.65,91338,0
2009-05-18,14.77,15.55,14.77,15.47,79118,0
2009-05-19,15.47,15.55,14.86,15.39,80113,0
2009-05-20,15.56,15.89,14.95,15.05,114511,0
2009-05-21,14.71,14.87,14.3,14.83,141852,0
2009-05-22,14.88,15.15,14.61,14.73,81152,0
2009-05-26,14.62,15.89,14.25,15.48,128421,0
2009-05-27,15.42,15.7,14.91,15.28,142527,0
2009-05-28,15.27,15.75,14.98,15.43,115146,0
2009-05-29,15.48,16.36,15.19,16.35,300716,0
2009-06-01,16.76,17.2,16.5,16.97,214203,0
2009-06-02,16.95,17.1,16.76,16.86,100841,0
2009-06-03,16.5,16.78,16.09,16.77,115607,0
2009-06-04,16.93,17.18,16.31,17.13,84141,0
2009-06-05,17.1,17.88,17.09,17.84,96680,0
2009-06-08,17.8,18.38,17.19,18.16,118022,0
2009-06-09,18.2,18.7,17.66,18.19,130192,0
2009-06-10,18.44,18.44,17.93,18.17,137893,0
2009-06-11,18.28,18.28,17.98,18.09,125485,0
2009-06-12,18.09,18.37,17.95,18.13,148371,0
2009-06-15,18,18.26,17.95,18.24,86324,0
2009-06-16,18.43,18.6,17.54,17.54,97586,0
2009-06-17,17.51,18.01,16.91,17.84,159016,0
2009-06-18,17.87,18.05,17.45,17.65,102512,0
2009-06-19,17.86,18.03,17.66,17.85,115393,0
2009-06-22,17.63,18.01,17.2,17.66,302103,0
2009-06-23,18.68,20.31,18.68,19.68,722688,0
2009-06-24,19.95,21.21,19.87,20.86,398180,0
2009-06-25,20.61,21.42,20.24,20.98,285427,0
2009-06-26,20.75,21.46,20.37,20.81,578667,0
2009-06-29,21.04,21.04,20.31,20.51,158801,0
2009-06-30,20.59,20.74,20.25,20.5,173155,0
2009-07-01,20.7,21.16,20.58,21.14,221638,0
2009-07-02,20.97,20.97,19.76,19.98,105834,0
2009-07-06,19.56,20.17,19.13,20.07,151390,0
2009-07-07,20.14,20.14,19.53,19.77,232260,0
2009-07-08,19.9,19.98,19.28,19.59,160316,0
2009-07-09,19.77,19.99,19.14,19.29,80467,0
2009-07-10,19.2,19.2,18.55,19.03,122058,0
2009-07-13,19.03,19.91,18.65,19.7,196473,0
2009-07-14,19.64,20.63,19.48,20.23,275086,0
2009-07-15,20.59,21.2,20.19,21.14,116803,0
2009-07-16,20.96,21.18,20.07,21.15,46679,0
2009-07-17,21.2,21.36,20.61,21.02,79560,0
2009-07-20,21.07,21.1,20.65,20.91,83335,0
2009-07-21,21.08,21.08,20.32,20.58,49938,0
2009-07-22,20.68,21.11,20.15,20.8,63498,0
2009-07-23,20.72,21.5,20.36,20.69,103329,0
2009-07-24,20.45,20.95,20.15,20.82,46968,0
2009-07-27,20.72,20.78,20.36,20.69,61127,0
2009-07-28,20.47,20.91,20.1,20.87,59856,0
2009-07-29,20.75,21.29,20.42,21.08,80809,0
2009-07-30,21.21,21.72,21.21,21.57,185415,0
2009-07-31,21.58,21.98,21.58,21.87,96728,0
2009-08-03,21.92,21.98,21.24,21.77,96706,0
2009-08-04,21.5,21.58,20.87,21.22,132037,0
2009-08-05,21.34,21.34,20.2,20.7,100323,0
2009-08-06,20.86,21.03,19.71,19.75,123710,0
2009-08-07,19.94,20.99,19.94,20.55,94265,0
2009-08-10,20.31,20.4,19.82,19.87,61484,0
2009-08-11,19.84,20.63,19.13,19.24,160547,0
2009-08-12,19.31,20.17,19.3,19.83,90543,0
2009-08-13,19.89,20.3,19.32,19.69,91650,0
2009-08-14,19.69,19.69,18.48,19.06,95998,0
2009-08-17,18.68,19.05,18.37,18.98,99252,0
2009-08-18,19,19.48,18.94,19.14,59436,0
2009-08-19,19.03,19.59,18.84,19.28,39442,0
2009-08-20,19.29,19.64,19.27,19.58,43570,0
2009-08-21,19.85,20.35,19.58,20.07,123683,0
2009-08-24,20.1,20.83,20.1,20.62,107587,0
2009-08-25,20.8,20.99,20.51,20.8,54130,0
2009-08-26,20.67,21.39,20.48,20.72,103991,0
2009-08-27,20.64,21.22,20.12,20.8,118697,0
2009-08-28,20.93,21.12,20.32,20.76,210624,0
2009-08-31,20.5,20.8,20.28,20.6,155367,0
2009-09-01,23,24.28,22.26,24.05,981204,0
2009-09-02,24.05,24.93,23.61,24.22,454056,0
2009-09-03,24.04,24.42,23.34,24.18,128077,0
2009-09-04,24.18,24.57,23.9,23.97,85415,0
2009-09-08,24.26,24.97,23.98,24.64,154254,0
2009-09-09,24.76,24.98,24.46,24.6,95461,0
2009-09-10,24.45,24.72,23.51,23.99,108499,0
2009-09-11,23.95,23.97,23.07,23.34,57994,0
2009-09-14,23.09,23.55,22.99,23.49,107521,0
2009-09-15,23.37,23.88,22.99,23.06,96608,0
2009-09-16,23.37,23.37,22.86,23.05,111498,0
2009-09-17,23,23.38,22.65,22.7,115348,0
2009-09-18,22.78,24.04,22.7,23.92,226449,0
2009-09-21,23.75,24.46,23.7,24.01,85604,0
2009-09-22,24.09,24.53,24.02,24.43,213118,0
2009-09-23,24.53,24.6,24.16,24.25,88824,0
2009-09-24,24.43,24.57,24,24.1,69226,0
2009-09-25,23.95,24.1,23.2,23.41,148916,0
2009-09-28,23.64,24.05,23.55,23.97,59386,0
2009-09-29,24,24.34,23.85,23.88,42805,0
2009-09-30,23.81,24.01,23.08,23.95,163537,0
2009-10-01,23.74,24,23.21,23.34,80340,0
2009-10-02,23.05,23.5,22.44,23.16,83841,0
2009-10-05,23.29,23.29,21.83,23.15,92609,0
2009-10-06,23.15,23.99,23.04,23.54,93501,0
2009-10-07,23.52,23.53,23.08,23.41,59529,0
2009-10-08,23.52,23.65,23.4,23.61,69782,0
2009-10-09,23.66,23.76,23.4,23.54,50232,0
2009-10-12,23.7,24.24,23.65,24.12,97028,0
2009-10-13,24.16,24.24,23.92,24.21,75663,0
2009-10-14,24.4,24.51,24.07,24.51,58996,0
2009-10-15,24.19,24.99,24.14,24.95,91341,0
2009-10-16,24.71,24.91,24.43,24.68,71624,0
2009-10-19,24.74,25,24.3,24.85,35551,0
2009-10-20,24.81,25,24.51,24.73,50722,0
2009-10-21,24.74,25,24.26,24.4,92826,0
2009-10-22,24.29,25.6,24.11,25.47,75603,0
2009-10-23,25.57,25.69,25.04,25.45,74650,0
2009-10-26,25.35,25.47,24.09,24.17,69398,0
2009-10-27,24.29,24.52,22.53,22.56,128825,0
2009-10-28,22.41,22.41,20.73,20.88,154765,0
2009-10-29,21.16,21.75,21.05,21.21,66106,0
2009-10-30,20.98,20.98,19.86,20.73,271136,0
2009-11-02,20.77,21.16,20.17,20.93,116605,0
2009-11-03,20.7,20.89,20.49,20.85,42278,0
2009-11-04,20.7,21.12,20.38,20.42,90873,0
2009-11-05,20.56,21.24,20.46,21.12,44549,0
2009-11-06,20.84,21.8,20.77,21.48,42476,0
2009-11-09,21.38,21.67,21.38,21.66,45108,0
2009-11-10,21.47,22.05,21.44,21.57,47176,0
2009-11-11,21.8,21.97,21.01,21.2,46716,0
2009-11-12,21.09,21.33,20.78,20.88,60758,0
2009-11-13,21.01,21.68,20.63,21.33,47662,0
2009-11-16,21.6,22.99,21.6,22.99,83591,0
2009-11-17,23,23.19,22.49,22.53,76708,0
2009-11-18,22.6,23.2,22.26,23.16,60306,0
2009-11-19,23.03,23.47,22.47,23.14,85491,0
2009-11-20,24.25,24.83,23.25,24,279490,0
2009-11-23,24.46,24.82,24.44,24.58,70164,0
2009-11-24,24.7,24.86,24.24,24.74,99344,0
2009-11-25,24.61,25.22,24.61,25,58487,0
2009-11-27,24.2,24.81,24.2,24.47,43147,0
2009-11-30,24.5,24.68,23.76,24.19,85013,0
2009-12-01,24.29,24.35,23.9,24.23,81389,0
2009-12-02,24.5,25.35,24.5,25.01,52950,0
2009-12-03,25.17,25.38,24.59,24.85,72939,0
2009-12-04,25.34,25.39,23.3,25.08,56877,0
2009-12-07,25.15,25.15,24.59,24.85,28647,0
2009-12-08,24.6,25.24,24.2,24.51,36637,0
2009-12-09,24.34,24.34,23.65,24.08,42089,0
2009-12-10,24.25,24.45,23.56,23.82,24549,0
2009-12-11,23.88,24.32,23.83,24.05,21600,0
2009-12-14,24.28,24.6,24.1,24.45,25466,0
2009-12-15,24.31,24.76,24,24.07,42796,0
2009-12-16,24.2,25.06,24.2,24.48,54820,0
2009-12-17,24.24,24.55,23.93,24.3,50596,0
2009-12-18,24.49,24.54,23.75,24.28,83164,0
2009-12-21,24.33,24.97,23.36,24.55,60241,0
2009-12-22,24.83,24.87,24.5,24.66,33779,0
2009-12-23,25.05,25.05,24.65,24.75,26139,0
2009-12-24,24.87,25.08,24.62,24.84,18988,0
2009-12-28,24.85,25.36,24.85,25.05,84685,0
2009-12-29,25.18,25.22,24.86,25.07,78539,0
2009-12-30,24.78,25.07,24.69,25.03,45521,0
2009-12-31,25.09,26.83,24.62,26.33,145473,0
2010-01-04,26.78,27.25,25.49,25.49,113560,0
2010-01-05,25.71,25.71,24.86,25.38,86232,0
2010-01-06,25.43,26.17,24.91,25.17,34452,0
2010-01-07,25.23,25.57,24.5,25.44,28899,0
2010-01-08,25.29,25.31,24.74,24.88,35233,0
2010-01-11,24.93,24.95,24.02,24.57,42450,0
2010-01-12,24.28,24.52,24.06,24.46,22901,0
2010-01-13,24.94,25,24.35,24.87,23315,0
2010-01-14,24.2,24.89,24.2,24.69,46645,0
2010-01-15,24.8,25.18,24.6,25.12,66674,0
2010-01-19,25.22,25.86,25.14,25.38,31431,0
2010-01-20,25.12,25.37,24.9,25,32808,0
2010-01-21,25.11,25.22,24.55,24.56,41096,0
2010-01-22,24.47,24.78,24.21,24.7,49000,0
2010-01-25,24.82,24.82,23.92,24.14,39304,0
2010-01-26,24.02,24.25,22.84,22.93,68326,0
2010-01-27,22.93,23.57,22.42,22.77,82529,0
2010-01-28,22.88,23.27,22.36,23.06,37713,0
2010-01-29,23.07,23.57,22.41,23.53,49152,0
2010-02-01,23.5,23.58,23.08,23.4,55712,0
2010-02-02,23.34,23.54,22.66,23.41,27558,0
2010-02-03,23.27,23.68,23.27,23.47,32736,0
2010-02-04,23.38,23.38,22.68,22.83,57303,0
2010-02-05,22.81,23.15,22.27,23.1,32681,0
2010-02-08,23.01,23.37,22.71,22.93,28585,0
2010-02-09,23.11,24.38,22.95,24.37,54136,0
2010-02-10,24.25,24.49,23.6,23.92,33294,0
2010-02-11,23.84,24.65,23.52,24.65,32326,0
2010-02-12,24.48,24.54,24.1,24.49,33269,0
2010-02-16,24.57,24.82,24.54,24.66,58773,0
2010-02-17,24.69,26.79,24.5,26.67,89468,0
2010-02-18,26.64,26.64,25.73,26.41,50261,0
2010-02-19,26.42,26.83,26.36,26.61,54374,0
2010-02-22,26.82,26.86,26.39,26.51,44321,0
2010-02-23,26.55,26.9,26.02,26.33,40303,0
2010-02-24,26.35,26.71,26.01,26.63,98194,0
2010-02-25,26.23,26.67,25.61,26.46,49012,0
2010-02-26,26.41,26.91,26.4,26.44,43198,0
2010-03-01,26.46,26.79,26.46,26.76,105084,0
2010-03-02,26.72,27.32,26.67,26.99,111228,0
2010-03-03,26.95,27,26.4,26.49,51479,0
2010-03-04,26.55,26.93,26.11,26.5,165140,0
2010-03-05,26.51,26.85,26.41,26.71,55870,0
2010-03-08,26.7,26.9,26.7,26.8,29747,0
2010-03-09,26.66,26.79,26.12,26.26,38873,0
2010-03-10,26.19,26.53,25.84,26.32,64623,0
2010-03-11,26.14,26.32,25.57,26.03,41867,0
2010-03-12,26.04,26.98,25.6,25.8,43284,0
2010-03-15,25.89,25.89,24.85,25.28,81465,0
2010-03-16,25.29,25.34,25.08,25.33,24857,0
2010-03-17,25.45,25.65,25.31,25.36,28944,0
2010-03-18,25.5,25.62,25.1,25.22,41417,0
2010-03-19,25.36,25.36,24.58,24.72,63310,0
2010-03-22,24.53,25.22,24.22,25.06,32277,0
2010-03-23,25.14,25.39,24.87,25.3,59862,0
2010-03-24,25.28,25.4,24.61,24.7,58245,0
2010-03-25,24.78,25.34,24.55,24.56,35860,0
2010-03-26,24.72,25.18,24.41,24.63,54724,0
2010-03-29,24.73,24.92,24.3,24.77,41748,0
2010-03-30,24.87,25.01,24.5,24.59,26599,0
2010-03-31,24.43,25.09,24.09,24.12,139828,0
2010-04-01,24.12,25.32,24.12,25.03,98394,0
2010-04-05,25.18,25.18,24.23,24.67,84980,0
2010-04-06,24.48,24.77,24.19,24.44,90406,0
2010-04-07,24.26,24.65,24.2,24.49,143528,0
2010-04-08,24.47,24.73,24.1,24.35,235005,0
2010-04-09,24.28,24.55,23.58,23.78,84254,0
2010-04-12,23.69,24.06,23.48,23.75,84088,0
2010-04-13,23.63,23.88,23.05,23.19,69072,0
2010-04-14,23.27,24.4,23.27,23.98,67721,0
2010-04-15,23.92,23.96,23.74,23.78,31112,0
2010-04-16,23.79,23.98,23.64,23.73,55215,0
2010-04-19,23.58,23.8,23.35,23.66,62600,0
2010-04-20,23.82,24.18,23.68,24.13,68650,0
2010-04-21,24.08,24.97,24.07,24.86,29169,0
2010-04-22,24.82,25.86,24.82,25.72,41042,0
2010-04-23,25.64,25.83,25.52,25.8,39873,0
2010-04-26,25.81,26.15,25.81,26.01,105474,0
2010-04-27,25.98,26.31,25.71,26.01,62204,0
2010-04-28,26.08,26.08,25.42,25.61,63815,0
2010-04-29,25.67,26.09,25.65,26,82736,0
2010-04-30,26,26.12,25.3,25.33,73386,0
2010-05-03,25.31,26.17,24.86,26.15,76861,0
2010-05-04,25.77,25.77,24.98,25.28,87099,0
2010-05-05,25.19,25.19,24.09,24.1,45917,0
2010-05-06,24.05,25.26,22.25,23.59,109379,0
2010-05-07,23.65,24.1,22.87,23.02,158802,0
2010-05-10,23.77,24.39,23.77,24.38,73005,0
2010-05-11,24.67,25.96,24.67,25.91,80452,0
2010-05-12,25.99,26.95,25.87,26.65,85940,0
2010-05-13,26.58,27.2,26.37,26.61,52341,0
2010-05-14,26.62,26.62,25.51,25.87,45069,0
2010-05-17,26.09,26.28,24.79,25.57,37056,0
2010-05-18,25.93,25.93,24.75,24.9,40738,0
2010-05-19,25.29,25.29,24.58,24.6,74383,0
2010-05-20,24.46,24.84,24,24.35,166465,0
2010-05-21,23.99,24.19,23.46,24.15,94510,0
2010-05-24,24.05,24.41,23.61,24.05,68055,0
2010-05-25,23.59,24.53,23.59,24.35,108406,0
2010-05-26,24.41,24.54,23.51,23.69,50842,0
2010-05-27,24.17,24.72,24,24.65,47295,0
2010-05-28,24.52,24.77,24.04,24.22,50376,0
2010-06-01,23.96,24.53,23.44,23.48,57223,0
2010-06-02,23.69,24.69,23.17,24.5,121213,0
2010-06-03,25.07,25.6,24.44,24.91,184175,0
2010-06-04,24.29,24.72,23.59,24.38,101053,0
2010-06-07,24.45,24.94,23.49,23.51,87754,0
2010-06-08,23.51,23.52,23.03,23.38,38623,0
2010-06-09,23.61,23.77,22.79,22.99,36591,0
2010-06-10,23.32,23.77,22.78,23.75,68838,0
2010-06-11,23.61,23.91,23.33,23.71,71232,0
2010-06-14,24.03,24.74,23.95,24.58,76330,0
2010-06-15,24.71,25.14,24.34,25.05,82002,0
2010-06-16,24.96,25.29,23.85,24.96,35937,0
2010-06-17,25.21,25.21,24.71,24.95,16434,0
2010-06-18,25.14,25.14,24.62,24.99,64019,0
2010-06-21,25.2,25.51,24.75,24.93,46243,0
2010-06-22,24.93,25.07,24.15,24.17,34462,0
2010-06-23,24.22,24.45,23.85,24.4,39432,0
2010-06-24,24.21,24.21,23.5,23.64,45819,0
2010-06-25,23.79,24.4,23.53,24.16,104112,0
2010-06-28,24.01,24.23,23.67,24,46645,0
2010-06-29,23.61,23.61,22.76,23.06,52489,0
2010-06-30,23.07,23.82,22.33,22.63,109421,0
2010-07-01,22.61,23.12,22.43,22.87,120910,0
2010-07-02,22.96,23.22,22.38,23.02,76812,0
2010-07-06,23.48,23.48,22.53,22.65,77487,0
2010-07-07,22.78,22.78,21.81,22.29,127200,0
2010-07-08,22.51,22.8,22.32,22.72,82390,0
2010-07-09,22.62,22.79,22.41,22.7,49589,0
2010-07-12,22.57,22.76,21.71,21.75,77905,0
2010-07-13,22.2,22.37,21.76,22.34,101355,0
2010-07-14,22.24,22.24,21.33,21.61,71318,0
2010-07-15,21.72,21.88,21.31,21.77,43794,0
2010-07-16,21.59,21.59,20.78,20.82,113320,0
2010-07-19,20.97,20.99,20.4,20.86,84599,0
2010-07-20,20.71,21.72,20.55,21.65,98338,0
2010-07-21,21.78,22.26,21.25,21.91,134295,0
2010-07-22,22.21,22.75,22.12,22.67,109624,0
2010-07-23,22.52,23.55,22.35,23.4,94531,0
2010-07-26,23.4,24.07,22.68,24.03,72029,0
2010-07-27,24.26,24.4,23.26,23.29,106700,0
2010-07-28,23.33,23.56,22.95,23.1,62413,0
2010-07-29,23.32,23.35,22.55,23.09,36749,0
2010-07-30,22.73,23.73,22.73,23.28,79703,0
2010-08-02,23.53,23.53,23,23.12,42219,0
2010-08-03,22.97,23.05,22.38,22.82,55745,0
2010-08-04,22.87,22.95,22.63,22.84,29569,0
2010-08-05,22.79,22.79,22.15,22.19,61906,0
2010-08-06,22.01,22.13,21.27,22.02,94621,0
2010-08-09,22.18,22.71,21.84,22.66,32139,0
2010-08-10,22.39,22.97,22.2,22.51,36696,0
2010-08-11,22.11,22.49,21.68,21.9,68290,0
2010-08-12,21.51,22.6,21.51,21.81,55543,0
2010-08-13,21.69,21.82,21.55,21.63,80329,0
2010-08-16,21.48,21.89,21.41,21.62,53479,0
2010-08-17,21.73,22.24,21.73,22.01,71466,0
2010-08-18,22.05,22.85,21.95,22.8,85158,0
2010-08-19,22.85,23.46,22.4,22.93,140134,0
2010-08-20,22.73,23.14,21.76,21.78,199212,0
2010-08-23,21.97,22.37,21.57,22.1,168279,0
2010-08-24,22,22.51,21.85,22.28,111056,0
2010-08-25,22.05,22.67,21.99,22.61,59205,0
2010-08-26,22.85,23.87,22.41,23.13,88378,0
2010-08-27,23.45,26.5,23.05,24.87,247400,0
2010-08-30,24.76,25.66,24.34,24.42,77803,0
2010-08-31,24.48,25.05,24.09,25,94384,0
2010-09-01,25.21,25.72,25.11,25.31,62127,0
2010-09-02,25.06,25.69,25.06,25.61,33881,0
2010-09-03,26.14,26.49,24.56,26.01,60693,0
2010-09-07,25.98,26.04,25.25,25.46,58034,0
2010-09-08,25.44,25.87,25.1,25.23,62201,0
2010-09-09,25.58,25.58,24.81,25.07,46579,0
2010-09-10,25.14,25.39,24.75,25.32,44930,0
2010-09-13,25.59,26.2,25.13,25.17,123995,0
2010-09-14,25.05,25.36,24.51,24.94,47984,0
2010-09-15,24.93,25.55,24.91,25.33,47891,0
2010-09-16,25.22,25.53,24.92,25.38,32305,0
2010-09-17,25.66,25.66,24.86,25.03,100776,0
2010-09-20,25.06,25.67,25.01,25.41,49484,0
2010-09-21,25.39,25.47,24.84,25.09,20899,0
2010-09-22,24.97,25.22,24.3,24.94,36719,0
2010-09-23,24.8,25.32,24.8,24.96,40417,0
2010-09-24,25.2,26,25.1,25.83,67204,0
2010-09-27,25.89,25.94,25.5,25.59,48420,0
2010-09-28,25.73,25.73,24.88,25.22,59442,0
2010-09-29,25.23,25.71,25.01,25.28,67207,0
2010-09-30,25.47,25.68,24.97,25.18,93485,0
2010-10-01,25.37,25.61,25.01,25.52,23505,0
2010-10-04,25.59,26.22,25.59,26.1,69130,0
2010-10-05,26.4,27.12,26.4,26.72,55862,0
2010-10-06,26.57,26.66,26.22,26.3,25306,0
2010-10-07,26.39,26.46,25.75,25.91,19627,0
2010-10-08,25.99,26.8,25.99,26.63,25337,0
2010-10-11,26.69,27.08,26.59,26.71,17502,0
2010-10-12,26.7,27.09,26.09,26.75,40232,0
2010-10-13,27.03,27.04,25.99,26.21,105895,0
2010-10-14,26.26,26.51,26.08,26.46,24917,0
2010-10-15,26.66,26.74,26,26.11,57588,0
2010-10-18,26.24,26.49,25.88,26.46,9381,0
2010-10-19,26.08,26.7,25.5,26.25,30742,0
2010-10-20,26.44,26.63,26.18,26.22,17751,0
2010-10-21,26.35,26.65,25.7,26.39,27456,0
2010-10-22,26.43,26.78,26.34,26.44,39540,0
2010-10-25,26.73,27.1,26.55,27.01,42072,0
2010-10-26,26.81,27.48,26.43,26.49,55286,0
2010-10-27,26.33,26.86,25.9,26.76,61924,0
2010-10-28,27,27,26.37,26.75,16762,0
2010-10-29,26.72,26.92,26.43,26.67,15614,0
2010-11-01,26.56,26.89,26.28,26.8,25707,0
2010-11-02,27,28.4,26.81,28.25,91909,0
2010-11-03,28.25,28.34,27.41,27.75,45844,0
2010-11-04,28.25,28.51,28.25,28.44,63451,0
2010-11-05,28.51,29.23,28.29,28.74,44662,0
2010-11-08,28.57,29.93,28.28,29.82,34572,0
2010-11-09,29.96,30,29.82,29.93,90119,0
2010-11-10,29.94,30.1,29.32,29.8,48717,0
2010-11-11,29.47,29.74,29.01,29.35,28756,0
2010-11-12,29.05,29.41,28.8,28.81,39067,0
2010-11-15,28.5,29.04,28.27,28.29,53448,0
2010-11-16,28.22,28.25,27,27.33,88791,0
2010-11-17,27.41,27.6,27.04,27.49,35342,0
2010-11-18,27.55,28.41,27.55,28.37,87191,0
2010-11-19,25.75,26.2,24.11,25.26,823788,0
2010-11-22,25.24,25.84,24.84,25.39,128770,0
2010-11-23,25.06,25.54,24.87,25.49,100278,0
2010-11-24,25.74,25.98,25.17,25.21,56658,0
2010-11-26,25.22,25.5,25.06,25.07,20784,0
2010-11-29,25,25.74,24.83,25.5,64531,0
2010-11-30,25.35,25.62,25.19,25.33,94044,0
2010-12-01,25.8,25.8,25.17,25.3,88991,0
2010-12-02,25.36,25.36,25.13,25.21,85615,0
2010-12-03,25.09,25.87,25,25.65,39392,0
2010-12-06,25.53,25.89,25.32,25.56,63421,0
2010-12-07,25.58,26.11,25.51,26.04,59381,0
2010-12-08,26.08,26.61,26.08,26.43,39517,0
2010-12-09,26.68,27.3,26.41,27.08,60349,0
2010-12-10,26.62,27.38,26.62,26.77,65988,0
2010-12-13,26.83,26.93,26.4,26.43,34935,0
2010-12-14,26.58,27.24,26.35,26.96,39034,0
2010-12-15,26.44,26.97,26.24,26.5,52972,0
2010-12-16,25.65,26.62,25.65,26.48,57281,0
2010-12-17,26.45,26.62,26.23,26.23,39515,0
2010-12-20,26.27,26.42,24.55,26.22,57461,0
2010-12-21,26.3,26.84,26,26.78,26685,0
2010-12-22,26.85,26.85,26.2,26.61,46795,0
2010-12-23,26.81,27.04,26.43,26.69,20485,0
2010-12-27,26.67,26.96,26.43,26.53,17854,0
2010-12-28,26.49,26.64,26.21,26.28,36653,0
2010-12-29,26.43,26.96,26.31,26.53,63236,0
2010-12-30,26.5,27.15,26.5,26.93,27634,0
2010-12-31,26.75,27.46,26.75,27.08,29493,0
2011-01-03,27.35,27.9,26.92,27.83,83400,0
2011-01-04,27.83,27.83,27.13,27.61,130013,0
2011-01-05,27.57,27.89,27.42,27.76,69170,0
2011-01-06,27.7,27.86,27.24,27.56,30503,0
2011-01-07,27.4,28.2,27.2,28.07,89147,0
2011-01-10,26.83,28.04,26.83,27.81,34110,0
2011-01-11,27.82,28.33,27.63,27.97,25339,0
2011-01-12,28.03,28.06,27.39,27.45,33705,0
2011-01-13,27.34,27.86,27.18,27.86,22239,0
2011-01-14,27.67,28,27.66,27.98,15523,0
2011-01-18,27.82,27.82,27.32,27.33,21783,0
2011-01-19,27.36,27.36,25.87,26.14,74642,0
2011-01-20,25.97,26.67,25.97,26.48,96032,0
2011-01-21,26.47,26.7,26.32,26.53,54508,0
2011-01-24,26.46,26.76,26.33,26.56,29775,0
2011-01-25,26.42,26.9,26.37,26.82,25812,0
2011-01-26,26.55,27.59,26.55,27.44,16913,0
2011-01-27,27.29,27.5,26.7,26.83,21897,0
2011-01-28,26.73,26.78,25.91,26.19,50507,0
2011-01-31,26.3,26.3,24.8,24.94,126240,0
2011-02-01,25.02,25.25,24.61,25.03,110621,0
2011-02-02,25.01,25.38,24.91,25.34,39533,0
2011-02-03,25.38,25.48,25.15,25.25,24678,0
2011-02-04,25.3,25.4,24.81,24.99,21366,0
2011-02-07,25.07,25.18,24.91,25.08,87289,0
2011-02-08,24.98,25.27,24.93,25.08,44449,0
2011-02-09,25.06,25.17,24.21,24.46,231753,0
2011-02-10,24.41,24.41,23.81,24.01,102321,0
2011-02-11,24.06,24.25,23.71,24.02,104448,0
2011-02-14,24.05,24.06,23.38,23.75,68552,0
2011-02-15,23.6,23.77,23.46,23.6,50903,0
2011-02-16,23.72,23.77,23.5,23.73,65394,0
2011-02-18,23.99,24.9,23.81,24.33,117758,0
2011-02-22,24.07,24.47,24.05,24.29,69295,0
2011-02-23,24.09,24.31,23.87,24.14,81386,0
2011-02-24,24.21,24.93,23.8,24.88,76444,0
2011-02-25,25.46,25.65,24.78,24.89,68033,0
2011-02-28,25.61,25.61,24.54,24.78,60196,0
2011-03-01,24.81,24.91,24.15,24.26,49048,0
2011-03-02,24.11,24.41,23.97,24.4,43768,0
2011-03-03,24.61,24.97,24.59,24.79,60867,0
2011-03-04,24.52,25.36,24.52,24.76,140875,0
2011-03-07,25.23,25.48,24.21,24.27,41190,0
2011-03-08,24.01,24.38,23.55,24.1,123204,0
2011-03-09,24.42,25.04,24.16,25,41664,0
2011-03-10,23.98,25.5,23.98,23.98,44360,0
2011-03-11,23.99,24.59,23.87,23.98,50947,0
2011-03-14,23.96,24.09,23.5,23.89,35412,0
2011-03-15,23.5,23.77,22.77,23.73,44135,0
2011-03-16,23.62,23.87,23.41,23.62,39624,0
2011-03-17,23.98,24.19,23.72,23.99,33219,0
2011-03-18,24.07,24.37,23.87,24.37,72669,0
2011-03-21,24.05,24.75,24.05,24.34,24493,0
2011-03-22,24.22,24.34,23.79,23.9,37426,0
2011-03-23,23.86,23.95,23.59,23.88,16332,0
2011-03-24,23.91,24.42,23.78,24.15,37326,0
2011-03-25,24.3,26.1,24.22,25.6,111897,0
2011-03-28,25.72,26.05,25.41,25.83,80146,0
2011-03-29,25.83,25.9,25.5,25.75,18048,0
2011-03-30,25.75,26.1,25.16,26.09,16264,0
2011-03-31,26.06,26.06,25.71,25.78,42906,0
2011-04-01,25.78,25.92,25.33,25.51,33928,0
2011-04-04,25.44,25.83,25.32,25.5,45328,0
2011-04-05,25.4,25.95,25.35,25.92,42298,0
2011-04-06,25.92,27.3,25.92,26.11,69534,0
2011-04-07,26.22,26.43,25.73,25.79,18022,0
2011-04-08,25.9,26.03,25.71,25.96,39930,0
2011-04-11,25.89,25.89,25.48,25.6,16154,0
2011-04-12,25.53,25.73,24.99,24.99,27079,0
2011-04-13,25.12,25.15,24.5,25.12,24707,0
2011-04-14,24.9,25.05,24.88,24.96,12041,0
2011-04-15,24.92,25.32,24.88,25.27,26533,0
2011-04-18,24.81,25.08,24.64,25.04,15044,0
2011-04-19,25.1,25.1,24.66,24.69,40168,0
2011-04-20,24.91,25.05,24.6,24.87,21657,0
2011-04-21,24.62,24.9,24.29,24.36,23854,0
2011-04-25,24.26,24.39,23.91,24.13,20583,0
2011-04-26,24.1,25.14,24.1,24.88,66202,0
2011-04-27,24.84,24.9,24.35,24.5,29173,0
2011-04-28,24.27,24.77,24.25,24.53,39559,0
2011-04-29,24.7,24.7,24.4,24.48,22471,0
2011-05-02,24.65,24.91,24.6,24.69,27734,0
2011-05-03,24.71,24.99,24.71,24.95,18058,0
2011-05-04,25,25.11,24.72,24.9,29300,0
2011-05-05,25.18,25.2,24.57,24.65,15656,0
2011-05-06,24.62,24.93,24.42,24.55,17836,0
2011-05-09,24.48,24.73,24.41,24.56,27049,0
2011-05-10,24.64,24.93,24.32,24.55,67365,0
2011-05-11,24.51,24.72,24.44,24.59,14172,0
2011-05-12,24.49,25.68,24.49,25.53,29120,0
2011-05-13,25.41,25.65,25.13,25.48,27050,0
2011-05-16,25.45,25.45,24.87,24.92,21147,0
2011-05-17,24.78,24.91,24.42,24.47,23306,0
2011-05-18,24.57,24.77,24.17,24.71,19968,0
2011-05-19,24.65,24.79,24.44,24.58,31776,0
2011-05-20,24.32,24.6,24,24.07,74673,0
2011-05-23,23.95,24.1,23.73,23.76,43512,0
2011-05-24,23.86,24.26,23.74,23.78,42625,0
2011-05-25,23.74,24.4,23.74,24.2,62524,0
2011-05-26,24.3,24.7,23.99,24.46,73856,0
2011-05-27,26.19,27.74,26,27.1,242633,0
2011-05-31,27.31,28.45,27.17,28.25,170429,0
2011-06-01,27.91,28.25,27.26,27.62,58102,0
2011-06-02,27.66,27.83,26.85,27.18,169893,0
2011-06-03,26.9,27.21,26.07,27,53853,0
2011-06-06,27,28.44,26.87,27.58,83618,0
2011-06-07,27.73,28.45,27.5,28.13,85996,0
2011-06-08,28.06,28.6,28,28.46,47120,0
2011-06-09,28.6,28.89,28.14,28.61,48158,0
2011-06-10,28.44,28.58,27.81,28.12,46455,0
2011-06-13,28.17,28.24,27.93,28.13,56370,0
2011-06-14,28.12,29.07,28.12,29.07,49308,0
2011-06-15,28.72,29.07,28.64,28.66,30830,0
2011-06-16,28.85,29.07,28.58,28.84,39371,0
2011-06-17,28.94,29.12,27.99,29.03,84847,0
2011-06-20,28.35,29.5,28.02,29.49,87247,0
2011-06-21,29.5,30.1,29.21,29.8,112975,0
2011-06-22,29.73,30.66,29.55,30.06,49570,0
2011-06-23,29.84,31.18,29.84,31,50452,0
2011-06-24,30.68,31.4,30.68,31.33,97971,0
2011-06-27,31.33,31.72,31.17,31.49,49451,0
2011-06-28,31.63,33.49,31.21,33.04,109845,0
2011-06-29,33.2,33.68,32.72,33.39,92234,0
2011-06-30,33.55,33.55,32.41,33,88788,0
2011-07-01,32.97,33.88,32.93,33.58,73607,0
2011-07-05,33.68,34.17,33.68,34.13,103174,0
2011-07-06,34.04,34.47,32.2,34.39,73949,0
2011-07-07,35,35.49,34.3,35.03,70703,0
2011-07-08,34.79,35.52,34.62,35.44,40151,0
2011-07-11,34.99,35.3,34.57,34.62,27398,0
2011-07-12,34.45,34.77,34.02,34.62,36825,0
2011-07-13,34.64,35.18,33.61,34.85,41672,0
2011-07-14,35.02,35.55,34.76,35.33,35200,0
2011-07-15,35.4,36.76,35.32,36.55,189221,0
2011-07-18,36.34,36.83,35.91,36,36653,0
2011-07-19,36.18,37.45,35.92,37.23,53409,0
2011-07-20,37.44,37.44,36.56,37.08,22107,0
2011-07-21,37.34,37.5,36.56,36.93,37472,0
2011-07-22,37,37.36,36.71,37.18,20303,0
2011-07-25,36.81,37.44,36.45,36.82,43419,0
2011-07-26,37.06,37.18,36.22,36.5,36833,0
2011-07-27,35.9,36.55,34.2,34.38,69090,0
2011-07-28,34.4,34.67,33.42,33.85,49751,0
2011-07-29,33.49,34.18,32.73,33.84,60931,0
2011-08-01,34.04,34.65,33.24,34.13,120393,0
2011-08-02,34.31,34.52,33.2,33.31,53908,0
2011-08-03,33.28,34.2,32.67,34.01,40677,0
2011-08-04,33.57,33.95,32.55,32.83,68716,0
2011-08-05,33.07,33.09,31.34,32.33,229210,0
2011-08-08,31.42,32.32,28.79,29.41,151313,0
2011-08-09,30.1,32.46,28.77,32.1,86963,0
2011-08-10,31.26,32.21,29.72,30.74,57046,0
2011-08-11,30.69,33,30.69,32.57,60030,0
2011-08-12,32.72,32.89,31.82,31.91,38886,0
2011-08-15,32.58,33.04,31.98,32.71,32158,0
2011-08-16,32.34,32.37,32,32.03,31006,0
2011-08-17,32.16,32.96,32,32.17,50130,0
2011-08-18,31.58,32.1,31.04,31.3,76456,0
2011-08-19,29.95,31.38,29.09,29.64,113996,0
2011-08-22,30.27,30.27,28.32,28.4,286172,0
2011-08-23,28.35,30.09,28.26,30.02,107984,0
2011-08-24,29.78,30.25,29.55,30,100611,0
2011-08-25,30.26,30.28,29.24,29.34,53213,0
2011-08-26,29.44,30.13,29.1,30.05,70957,0
2011-08-29,30.43,30.43,29.79,30.04,96479,0
2011-08-30,30.03,30.77,29.4,30.39,72346,0
2011-08-31,30.63,30.63,29.84,30.05,107951,0
2011-09-01,29.99,30.22,29.28,29.37,38782,0
2011-09-02,28.62,29.05,28.05,28.44,75309,0
2011-09-06,27.34,28.74,27.33,28.68,66122,0
2011-09-07,29.04,29.65,29,29.64,47290,0
2011-09-08,29.64,30.03,29.07,29.36,49176,0
2011-09-09,29.03,29.3,28.52,28.99,46850,0
2011-09-12,28.55,29.3,28.2,29.25,45994,0
2011-09-13,29.23,30.21,28.86,30.03,53657,0
2011-09-14,30.25,31.24,29.76,30.71,31761,0
2011-09-15,30.9,30.9,30.07,30.24,16411,0
2011-09-16,30.17,30.31,29.24,30.04,61229,0
2011-09-19,29.5,30.25,29.15,29.92,34710,0
2011-09-20,30.03,30.42,28.76,28.95,39774,0
2011-09-21,29.12,29.52,28.53,28.75,50642,0
2011-09-22,28.15,29.34,28.15,28.95,66553,0
2011-09-23,29,30.09,27.87,29.1,89935,0
2011-09-26,29.41,29.86,28,29.78,41024,0
2011-09-27,30.37,31.51,29.8,30.06,54330,0
2011-09-28,30.14,30.36,28.4,28.53,59452,0
2011-09-29,29.65,29.65,28.26,29.13,34319,0
2011-09-30,28.64,29.57,28.64,29.02,78027,0
2011-10-03,28.69,29.01,26.88,26.88,66146,0
2011-10-04,26.38,28.47,25.81,28.22,120051,0
2011-10-05,28.09,28.64,26.62,28.26,35363,0
2011-10-06,28.22,28.63,28.08,28.33,67389,0
2011-10-07,28.27,29.41,27.99,28.66,23104,0
2011-10-10,29.13,29.92,28.79,29.88,24951,0
2011-10-11,29.57,30.4,29.34,30.26,27836,0
2011-10-12,30.76,31.4,30.37,31.23,22548,0
2011-10-13,30.99,31.15,29.72,30.2,30719,0
2011-10-14,30.72,31.78,30.44,31.62,27313,0
2011-10-17,31.04,31.88,30.17,30.31,57554,0
2011-10-18,30.5,30.58,29.75,30.33,63911,0
2011-10-19,30.15,30.78,29.95,30.02,35454,0
2011-10-20,30.22,30.22,29.44,29.97,28000,0
2011-10-21,30.55,31.82,30,31.81,41638,0
2011-10-24,31.92,32.71,31.88,32.21,31805,0
2011-10-25,32.15,32.88,32,32.33,24156,0
2011-10-26,32.77,33.61,31.91,33.32,23759,0
2011-10-27,34.08,35.07,33.52,34.95,50706,0
2011-10-28,35,35,33.21,33.3,39333,0
2011-10-31,32.97,34.67,32.61,33.38,46347,0
2011-11-01,32.52,34.31,32.44,33.69,80021,0
2011-11-02,34.02,34.12,33.23,33.86,33807,0
2011-11-03,34.32,35.47,33.37,35.18,52997,0
2011-11-04,34.83,35.11,34.13,34.33,27889,0
2011-11-07,34.3,34.42,33.26,33.89,23570,0
2011-11-08,34.22,34.5,33.44,34.02,22320,0
2011-11-09,33.19,33.62,31.83,31.88,50182,0
2011-11-10,32.39,32.39,31.09,31.37,26017,0
2011-11-11,31.81,33.08,31.31,32.93,28686,0
2011-11-14,32.95,32.99,32.18,32.69,20639,0
2011-11-15,32.7,33.74,32.24,33.59,16516,0
2011-11-16,33.17,33.76,32.7,32.83,31583,0
2011-11-17,32.97,33.3,32.02,32.5,33744,0
2011-11-18,34.59,36.96,33.04,35.9,232564,0
2011-11-21,35.35,35.8,35,35.12,85084,0
2011-11-22,35.12,35.67,34.76,34.89,94844,0
2011-11-23,34.67,35.01,33.76,33.97,30827,0
2011-11-25,33.74,34.36,33.04,33.5,30440,0
2011-11-28,34.56,35.27,34.53,34.88,57450,0
2011-11-29,34.85,35.05,34.02,34.73,53339,0
2011-11-30,35.08,35.95,34.58,35.94,124695,0
2011-12-01,35.86,37.54,35.82,37.12,70837,0
2011-12-02,37.67,38.13,36.89,37.53,100493,0
2011-12-05,38,39,37.17,37.98,86440,0
2011-12-06,37.79,38.38,37.33,37.53,38660,0
2011-12-07,37.87,38.61,37.05,38.35,86484,0
2011-12-08,38.13,38.44,37.84,37.88,36601,0
2011-12-09,38.31,39.67,38.13,39.06,67705,0
2011-12-12,38.44,39.46,38.44,38.99,63066,0
2011-12-13,39.15,39.82,38.65,39.06,61159,0
2011-12-14,38.61,39.76,38.61,39.36,63817,0
2011-12-15,39.99,40.05,39.43,39.78,37242,0
2011-12-16,40.19,40.73,39.49,39.78,95312,0
2011-12-19,40.34,40.77,39,39.29,34495,0
2011-12-20,39.54,40.49,39.54,40.06,62355,0
2011-12-21,40.44,40.44,39.07,40,78062,0
2011-12-22,40.11,40.14,39.72,39.93,24668,0
2011-12-23,39.91,40,39.48,39.82,29705,0
2011-12-27,39.82,40.34,38.32,39.99,37999,0
2011-12-28,40.19,40.51,39.78,40,33728,0
2011-12-29,40.04,40.79,39.85,40.4,30316,0
2011-12-30,40.28,40.6,39,39.18,60892,0
2012-01-03,39.57,39.86,38.63,38.79,45205,0
2012-01-04,38.44,38.97,38.1,38.82,24641,0
2012-01-05,38.71,39.83,38.1,39.57,41185,0
2012-01-06,39.47,40.35,39.18,39.95,43786,0
2012-01-09,40.03,40.24,39.07,39.4,53422,0
2012-01-10,39.91,40.14,39.24,40.14,22342,0
2012-01-11,39.92,40.39,39.58,40.26,13270,0
2012-01-12,40.89,41.22,39.55,40.1,25345,0
2012-01-13,40.15,40.4,39.7,39.99,32866,0
2012-01-17,40.2,41.23,39.94,40.5,47889,0
2012-01-18,40.07,40.22,39.68,40.01,34995,0
2012-01-19,39.84,40.16,39.07,39.53,29286,0
2012-01-20,39.62,40.11,39.31,39.44,19861,0
2012-01-23,39.58,39.58,38.62,38.98,46458,0
2012-01-24,38.7,39.26,38.5,38.82,25809,0
2012-01-25,38.57,39.21,38,39.08,24742,0
2012-01-26,39.14,39.4,38.27,39.34,25975,0
2012-01-27,39.09,39.96,39.09,39.86,13594,0
2012-01-30,40.85,40.85,38.83,38.83,26691,0
2012-01-31,38.4,39.74,37.94,37.94,36310,0
2012-02-01,37.96,38.44,37.29,37.96,70180,0
2012-02-02,38.03,38.69,37.12,37.86,61301,0
2012-02-03,38.27,39.87,38.27,39.17,31196,0
2012-02-06,39.04,39.66,37.02,38.8,18185,0
2012-02-07,38.73,39.55,38.73,39.26,16657,0
2012-02-08,39.01,39.22,38.34,39.03,21020,0
2012-02-09,39.25,39.5,38.85,39.31,18373,0
2012-02-10,38.83,39.54,38.83,39.3,20947,0
2012-02-13,39.67,40.35,39.39,39.69,38324,0
2012-02-14,39.68,40.13,39.44,39.9,26092,0
2012-02-15,39.94,40.58,39.54,40.13,62037,0
2012-02-16,40.65,45.66,39.98,45.41,107428,0
2012-02-17,45.35,46.4,43.19,45.95,63599,0
2012-02-21,46.23,48.24,45.26,46.05,62772,0
2012-02-22,45.82,46.14,45.5,45.78,38767,0
2012-02-23,45.52,46.71,45.52,46.71,21873,0
2012-02-24,46.02,47.09,45.97,46.61,39796,0
2012-02-27,46.61,46.85,45.66,46.4,33963,0
2012-02-28,46.2,47.5,46.2,46.73,41370,0
2012-02-29,46.96,47.02,44.3,44.61,78595,0
2012-03-01,45.05,45.42,44.72,45.25,50869,0
2012-03-02,45.59,45.78,44.44,44.6,40106,0
2012-03-05,44.59,44.72,44.11,44.68,15026,0
2012-03-06,44.34,44.52,42.94,43.45,43586,0
2012-03-07,43.7,44.46,43.44,44.32,31737,0
2012-03-08,44.35,45.78,44.17,45.14,38709,0
2012-03-09,45.26,45.89,45.02,45.78,33818,0
2012-03-12,45.87,45.92,44.76,44.83,18644,0
2012-03-13,45.22,45.9,44.55,45.78,97499,0
2012-03-14,46.11,46.36,45.85,46.29,41804,0
2012-03-15,46.44,46.49,45.72,46.27,17435,0
2012-03-16,46.14,46.42,44.93,45.42,53113,0
2012-03-19,45.21,45.96,45.16,45.37,31930,0
2012-03-20,44.98,45.32,44.7,45.03,25895,0
2012-03-21,45.11,46.16,44.77,45.81,28731,0
2012-03-22,45.47,46.36,45.25,46.21,44268,0
2012-03-23,46.12,46.12,45.13,45.54,43166,0
2012-03-26,46,46,45.43,45.83,58862,0
2012-03-27,45.79,46,45.44,45.72,62792,0
2012-03-28,45.54,45.79,44.64,44.68,40215,0
2012-03-29,44.02,44.29,43.67,43.88,45986,0
2012-03-30,44.15,44.28,43.1,43.98,55954,0
2012-04-02,43.99,45.85,43.69,45.64,48093,0
2012-04-03,45.53,45.53,43.44,43.68,89426,0
2012-04-04,43.21,45.36,43.14,44.61,53150,0
2012-04-05,44.48,45.19,44.48,45.04,6110,0
2012-04-09,44.2,44.41,43.75,43.97,28073,0
2012-04-10,44.07,44.19,42.57,42.76,31241,0
2012-04-11,43.15,43.15,41.46,41.89,53059,0
2012-04-12,42.22,43.77,41.78,43.26,24699,0
2012-04-13,43.16,43.53,42.02,42.22,21187,0
2012-04-16,42.66,43.2,42,42.79,18486,0
2012-04-17,43.01,44.92,43.01,44.42,31103,0
2012-04-18,44.24,44.24,42.92,43.65,17525,0
2012-04-19,43.69,43.69,42.05,42.5,16087,0
2012-04-20,43.65,44.29,42.6,44.06,31205,0
2012-04-23,43.35,43.38,41.74,42.7,32102,0
2012-04-24,42.83,43.72,42.41,43.66,35697,0
2012-04-25,44,45.19,43.88,45.18,46715,0
2012-04-26,45.26,45.41,44.14,44.65,31067,0
2012-04-27,44.91,47.29,44.67,47.16,32284,0
2012-04-30,47.17,47.17,45.7,45.94,36039,0
2012-05-01,46.22,47.48,45.42,45.46,55110,0
2012-05-02,45.07,46.32,45,45.77,37451,0
2012-05-03,45.73,45.77,44.47,44.95,29959,0
2012-05-04,44.59,44.67,43.23,43.9,41006,0
2012-05-07,43.63,44.53,43.45,44.24,27122,0
2012-05-08,43.9,45.19,43.66,44.96,28420,0
2012-05-09,44.68,44.68,43.56,43.85,37263,0
2012-05-10,43.7,44.41,43.34,43.48,24065,0
2012-05-11,43.05,43.5,42.88,43.2,19732,0
2012-05-14,42.76,43.16,42.25,42.42,24221,0
2012-05-15,42.28,42.97,42.15,42.4,16880,0
2012-05-16,42.74,43.52,42.58,43.11,26372,0
2012-05-17,43.37,43.4,42.12,42.17,30918,0
2012-05-18,42.19,42.98,41.6,41.7,50782,0
2012-05-21,41.98,42.97,41.72,42.83,33660,0
2012-05-22,42.98,44.01,42.13,42.43,36823,0
2012-05-23,41.93,43.52,41.86,43.25,30717,0
2012-05-24,43.52,45.15,42.9,45.02,49221,0
2012-05-25,44.82,44.82,40.05,41.34,96210,0
2012-05-29,41.35,44,41.35,43.15,44967,0
2012-05-30,42.62,43.36,42.49,42.9,41338,0
2012-05-31,42.88,43.54,42.18,43.15,42982,0
2012-06-01,43.11,43.11,41.67,42,35526,0
2012-06-04,42.25,42.46,40.38,40.95,42466,0
2012-06-05,40.92,40.97,40.1,40.43,37973,0
2012-06-06,40.51,41.74,40.51,41.73,14999,0
2012-06-07,42.02,42.34,41.56,41.86,21413,0
2012-06-08,41.75,41.75,40.91,41.11,23437,0
2012-06-11,41.71,41.71,38.62,38.77,80608,0
2012-06-12,37.63,39.18,37.28,37.51,76529,0
2012-06-13,37.46,38.12,36.75,37.17,105809,0
2012-06-14,37.02,38.83,36.98,38.55,80901,0
2012-06-15,38.63,39.99,38.45,39.83,65064,0
2012-06-18,39.66,39.86,39.04,39.59,36909,0
2012-06-19,39.89,40.42,39.05,39.49,103174,0
2012-06-20,39.4,39.61,38.47,38.78,50350,0
2012-06-21,38.92,38.92,37.18,37.47,49791,0
2012-06-22,37.74,38.48,37.21,37.89,241589,0
2012-06-25,37.43,38.06,35.81,37.35,32423,0
2012-06-26,37.5,38.15,37.32,37.83,27668,0
2012-06-27,37.96,38.31,37.14,37.23,41071,0
2012-06-28,36.91,37.17,36.25,36.97,26443,0
2012-06-29,37.44,39.04,37.26,38.85,32530,0
2012-07-02,38.73,39.3,38.27,39.23,38642,0
2012-07-03,39.18,40.92,39.18,40.91,19081,0
2012-07-05,40.97,41.12,40.52,40.8,20245,0
2012-07-06,40.44,40.8,40.2,40.5,29868,0
2012-07-09,40.17,40.94,39.72,40.59,39685,0
2012-07-10,41,41.2,40.58,40.84,26984,0
2012-07-11,41.06,41.23,40.49,40.75,31448,0
2012-07-12,40.39,41.69,40.11,41.47,67184,0
2012-07-13,41.38,44.01,41.38,43.59,69102,0
2012-07-16,43.5,44.53,43.19,43.43,34200,0
2012-07-17,43.48,44.95,43.44,44.27,41006,0
2012-07-18,44.29,45.64,44.15,44.71,40605,0
2012-07-19,44.76,45.5,43,44.63,50852,0
2012-07-20,44.24,45.14,44.24,44.9,41645,0
2012-07-23,44.25,45.44,44,44.98,34348,0
2012-07-24,45.15,45.25,44.85,45.13,39088,0
2012-07-25,45.48,45.56,44.85,44.96,37191,0
2012-07-26,45.5,46.07,45.22,45.56,41305,0
2012-07-27,45.6,47.92,45.55,47.81,35098,0
2012-07-30,47.72,47.72,46.51,46.53,28342,0
2012-07-31,46.27,46.8,45.88,45.88,28443,0
2012-08-01,46.11,46.35,45.47,45.47,35227,0
2012-08-02,45.24,46.36,45.24,45.84,27649,0
2012-08-03,46.37,47.15,46.01,47.06,17548,0
2012-08-06,47.05,47.7,46.58,46.94,44130,0
2012-08-07,47.14,47.18,46.63,46.79,17854,0
2012-08-08,46.73,47.52,46.61,46.81,11285,0
2012-08-09,46.65,47.1,46.64,46.94,6990,0
2012-08-10,46.83,46.83,46.08,46.13,13570,0
2012-08-13,46.28,46.28,45.71,45.92,32507,0
2012-08-14,46.3,46.7,45.9,45.94,42026,0
2012-08-15,45.61,45.9,45.17,45.46,42840,0
2012-08-16,45.34,49.2,45.32,48.6,141922,0
2012-08-17,44,48.78,40.51,45.77,341407,0
2012-08-20,45.68,46.41,45,45.02,76622,0
2012-08-21,45.07,45.8,44.9,45.02,40239,0
2012-08-22,45.25,45.55,45,45.12,25230,0
2012-08-23,44.99,45.37,44.89,45.24,16257,0
2012-08-24,45.03,45.47,45,45.28,13223,0
2012-08-27,45.19,45.67,45,45.49,25307,0
2012-08-28,45.28,45.34,44.68,44.74,45165,0
2012-08-29,45.32,45.77,44.86,45.48,13909,0
2012-08-30,45.29,45.35,44.07,45.17,7119,0
2012-08-31,45.55,45.78,45,45.61,18096,0
2012-09-04,45.38,46.5,45.11,46.02,23950,0
2012-09-05,45.78,46.53,45.42,46.06,25198,0
2012-09-06,46.42,47.53,46.08,47.49,25776,0
2012-09-07,47.39,47.82,47.19,47.28,26129,0
2012-09-10,47.29,47.99,47.29,47.58,10961,0
2012-09-11,47.58,48.42,47.45,48.08,39319,0
2012-09-12,48.39,48.4,47.65,48.21,16730,0
2012-09-13,48.21,49.09,47.49,48.78,27117,0
2012-09-14,48.83,48.83,47.58,48.13,33869,0
2012-09-17,48.06,48.69,48.01,48.58,16700,0
2012-09-18,48.16,48.32,47.18,47.42,24902,0
2012-09-19,46.91,48,46.78,47.3,37924,0
2012-09-20,46.83,46.9,46.25,46.59,28443,0
2012-09-21,47.32,47.71,43.34,46.46,55753,0
2012-09-24,46.35,46.52,42.46,45.96,27161,0
2012-09-25,46.16,46.71,45.27,45.27,31047,0
2012-09-26,45.53,45.7,44.87,44.95,18806,0
2012-09-27,45.26,46,44.89,45.27,32993,0
2012-09-28,44.87,45.92,44.47,45.47,70945,0
2012-10-01,46.07,46.2,45.33,45.86,49340,0
2012-10-02,45.02,45.965,42.095,45.15,48744,0
2012-10-03,45.02,45.91,44.58,44.91,38508,0
2012-10-04,45.26,45.26,44.34,44.81,26284,0
2012-10-05,44.89,45.5,43.28,44.8,20720,0
2012-10-08,44.58,45.61,44.5,44.58,8041,0
2012-10-09,44.51,45.19,44.08,44.14,10950,0
2012-10-10,44.35,44.98,43.932,44.61,11313,0
2012-10-11,44.89,45.01,44.37,44.55,11704,0
2012-10-12,44.39,44.39,42.92,43.43,33976,0
2012-10-15,43.45,43.45,42.22,42.6,28232,0
2012-10-16,42.8,43,42.51,42.65,13095,0
2012-10-17,42.64,43.24,42.51,42.65,12564,0
2012-10-18,42.5,43.055,40.85,41.42,27907,0
2012-10-19,41.17,42.47,41.17,41.95,49246,0
2012-10-22,41.48,41.5,40.7,40.9,51728,0
2012-10-23,40.49,41.7,40.42,41.24,41664,0
2012-10-24,41.35,41.97,41.35,41.59,12125,0
2012-10-25,41.88,41.88,40.492,40.88,18905,0
2012-10-26,40.945,42.06,40.48,41.54,52549,0
2012-10-31,41.7,42.17,41.26,42.01,32161,0
2012-11-01,42.02,43.08,42,42.52,62001,0
2012-11-02,42.73,43.32,42,42.06,47203,0
2012-11-05,42.26,42.85,41.62,41.73,21498,0
2012-11-06,41.95,42.15,41.65,42,16322,0
2012-11-07,41.8,41.82,41.24,41.5,23235,0
2012-11-08,41.108,41.67,41.01,41.5,34772,0
2012-11-09,41.12,41.99,41.04,41.5,27770,0
2012-11-12,41.78,41.85,41.4,41.51,22770,0
2012-11-13,41.39,41.88,41.254,41.45,24733,0
2012-11-14,41.5,42.19,41,41.22,31871,0
2012-11-15,41.6,42.3,41.25,41.75,80056,0
2012-11-16,41.55,42.16,41.28,41.92,49800,0
2012-11-19,42.05,42.43,41.48,41.91,75051,0
2012-11-20,38.5,38.5,36.38,37.2,371774,0
2012-11-21,37.26,37.83,36.9,37.63,125733,0
2012-11-23,37.65,37.79,36.83,37.78,48445,0
2012-11-26,37.22,38.08,37.22,37.7,138698,0
2012-11-27,37.64,38.02,36.94,37.17,52820,0
2012-11-28,36.9,37.35,36.3,37.12,49023,0
2012-11-29,37.4,37.4,36.81,36.96,70344,0
2012-11-30,37.06,37.44,36.8,36.9,134824,0
2012-12-03,37.19,37.44,36.73,37.03,113579,0
2012-12-04,36.88,36.88,36.07,36.51,35101,0
2012-12-05,36.69,37.24,36.415,36.89,23208,0
2012-12-06,36.93,37.18,36,36.67,72207,0
2012-12-07,36.74,36.74,35.9,35.92,35969,0
2012-12-10,36.08,36.79,35.89,36.51,40480,0
2012-12-11,36.47,37.33,36.32,36.73,75611,0
2012-12-12,36.73,37.38,36.47,37.3,62473,0
2012-12-13,37.26,38.04,37.09,37.6,142221,0
2012-12-14,37.39,37.72,36.79,37.6,45445,0
2012-12-17,37.59,38.29,37.12,38.07,64333,0
2012-12-18,38.02,39.01,37.92,38.92,54159,0
2012-12-19,38.48,39.44,38.47,39.04,31922,0
2012-12-20,39.24,39.3,38.78,39.19,37252,0
2012-12-21,39.02,39.49,38.25,39.03,77934,0
2012-12-24,39.49,39.52,38.95,39.23,5464,0
2012-12-26,39.23,39.82,38.77,39.17,52546,0
2012-12-27,38.87,39.58,38.87,39.38,31452,0
2012-12-28,39.31,39.85,38.54,39.52,24063,0
2012-12-31,39.43,40.57,39.381,40.52,39780,0
2013-01-02,41.09,41.6,40.77,40.98,55741,0
2013-01-03,41.14,41.85,40.12,41.3,39510,0
2013-01-04,41.55,41.56,41.07,41.44,23457,0
2013-01-07,41.2,41.44,40.04,40.49,23653,0
2013-01-08,40.57,41.45,40.25,41.24,21170,0
2013-01-09,41.48,41.53,40.72,40.85,11696,0
2013-01-10,40.99,41.09,40.41,40.62,3867,0
2013-01-11,40.77,41.16,40.53,40.53,10361,0
2013-01-14,40.69,40.69,40.1,40.65,18273,0
2013-01-15,40.41,41,40.41,40.95,51521,0
2013-01-16,40.805,40.834,40.51,40.65,6368,0
2013-01-17,40.82,41.084,40.63,41,15809,0
2013-01-18,41,41.3,40.66,41.01,50550,0
2013-01-22,40.85,40.9,40.16,40.45,64189,0
2013-01-23,40.52,41,40.29,40.58,60217,0
2013-01-24,40.76,41.02,40.4,40.85,87771,0
2013-01-25,40.91,40.96,40.35,40.88,60828,0
2013-01-28,40.46,41.23,40.46,40.62,61683,0
2013-01-29,40.61,40.61,39.8,39.82,55886,0
2013-01-30,39.85,40.15,38.95,39.22,39798,0
2013-01-31,39.34,40.21,38.76,39.82,105101,0
2013-02-01,39.91,40.53,39.522,40.19,31430,0
2013-02-04,40.01,40.03,39.52,39.9,30873,0
2013-02-05,40,40.32,39.77,40.3,15522,0
2013-02-06,40.18,40.48,39.805,40.41,8155,0
2013-02-07,40.29,40.32,39.67,40.12,25853,0
2013-02-08,39.99,41.24,39.99,41.05,43774,0
2013-02-11,41.13,41.41,41,41.14,32102,0
2013-02-12,41.41,41.5,41.35,41.44,13387,0
2013-02-13,41.5,41.5,41.18,41.5,32084,0
2013-02-14,41.53,41.82,41.5,41.68,67246,0
2013-02-15,41.93,42,41.47,41.56,71365,0
2013-02-19,42.54,47.38,42.5,45.93,133825,0
2013-02-20,46.09,48.55,46.07,47.55,64910,0
2013-02-21,47.64,48.22,46.88,47.22,44437,0
2013-02-22,47.43,47.7,46.01,46.83,50430,0
2013-02-25,47.05,47.05,46.05,46.06,41007,0
2013-02-26,46.1,47.05,45.78,46.65,65876,0
2013-02-27,47.35,47.545,46.43,47.28,37629,0
2013-02-28,47.1,49.02,46.78,47.76,47991,0
2013-03-01,47.59,48.2,47.47,47.78,44919,0
2013-03-04,47.49,47.81,47.36,47.81,23310,0
2013-03-05,48.08,48.868,47.81,48.51,39209,0
2013-03-06,48.39,48.9,48.11,48.17,21458,0
2013-03-07,48.03,48.21,47.62,48.17,17318,0
2013-03-08,48.54,48.54,48.05,48.49,18837,0
2013-03-11,48.28,48.58,47.85,48.22,11407,0
2013-03-12,48.01,48.01,47.65,47.69,21351,0
2013-03-13,47.8,47.95,47.15,47.49,43400,0
2013-03-14,47.37,47.69,47.13,47.68,22793,0
2013-03-15,47.8,48.38,47.79,48.31,30811,0
2013-03-18,47.85,48.54,47.85,48.33,14372,0
2013-03-19,49.06,49.25,48.2,48.4,9271,0
2013-03-20,48.44,49.52,48.44,49.46,43617,0
2013-03-21,49.01,50.59,48.74,48.96,71336,0
2013-03-22,48.81,48.94,48.44,48.67,43499,0
2013-03-25,48.75,48.76,48.4,48.49,41619,0
2013-03-26,48.73,48.73,47.595,47.99,27428,0
2013-03-27,47.63,48.29,47.63,47.89,15833,0
2013-03-28,48.01,48.01,46.64,46.74,31058,0
2013-04-01,46.4,46.98,45.92,46.62,26076,0
2013-04-02,46.9,46.9,46.38,46.65,23618,0
2013-04-03,46.71,46.98,46.31,46.46,23559,0
2013-04-04,46.64,46.793,46.42,46.63,19786,0
2013-04-05,46.05,46.26,45.8,45.93,42857,0
2013-04-08,46.08,46.08,44.08,45.47,45670,0
2013-04-09,45.09,45.89,44.47,45.2,29070,0
2013-04-10,45.42,45.72,44.87,45.61,34660,0
2013-04-11,45.74,46.72,45.74,46.5,59939,0
2013-04-12,46.56,46.56,45.5,46.22,21711,0
2013-04-15,46.18,46.18,43.89,44.12,34027,0
2013-04-16,43.87,44.83,43.64,44.02,32786,0
2013-04-17,44.21,45.71,43.52,44.93,55506,0
2013-04-18,44.93,46.11,44.51,44.86,46296,0
2013-04-19,45.2,45.93,44.87,45.47,30612,0
2013-04-22,45.37,45.44,44.04,44.33,27376,0
2013-04-23,44.83,45.02,44.38,44.69,17717,0
2013-04-24,44.71,45.95,44.5,44.99,9417,0
2013-04-25,44.87,45.8,44.51,45.7,11747,0
2013-04-26,45.72,45.799,44.7,44.75,19562,0
2013-04-29,45.04,45.94,45.04,45.81,12493,0
2013-04-30,45.91,46.44,45.56,46.27,14656,0
2013-05-01,46.3,46.63,44.5,44.52,37239,0
2013-05-02,44.99,45.72,44.86,45.63,17100,0
2013-05-03,46.13,46.44,46.12,46.34,13068,0
2013-05-06,46.48,46.48,46.07,46.44,3748,0
2013-05-07,46.54,47,46.5,47,19066,0
2013-05-08,47.05,48.08,46.86,47.9,23929,0
2013-05-09,47.7,49.09,47.49,48.5,13782,0
2013-05-10,48.7,49,48.7,48.94,6430,0
2013-05-13,49,49.04,48.05,48.05,12138,0
2013-05-14,49.21,49.21,47.82,48.05,25444,0
2013-05-15,48.01,48.93,48.01,48.24,13104,0
2013-05-16,48.25,48.723,47.6,47.96,17868,0
2013-05-17,48.03,48.19,47.09,48.01,20369,0
2013-05-20,47.84,47.84,46.72,47.13,14277,0
2013-05-21,47.03,47.39,46.6,46.95,19865,0
2013-05-22,46.95,47.1,46.01,46.33,22652,0
2013-05-23,46.21,46.65,45.48,46.04,33799,0
2013-05-24,46.5,46.965,44.5,46.5,36034,0
2013-05-28,47,47.21,45.53,46.49,28277,0
2013-05-29,46.211,46.211,45.11,45.63,8408,0
2013-05-30,45.81,46.18,45.8,45.86,10424,0
2013-05-31,45.54,46.07,44.85,45.09,13178,0
2013-06-03,45.06,46.29,44.64,45.98,37880,0
2013-06-04,46.16,46.25,44.53,44.93,15993,0
2013-06-05,45.02,45.59,43.45,43.47,22006,0
2013-06-06,43.58,43.58,42.6,43.28,33488,0
2013-06-07,43.7,44.07,43.33,44.01,70752,0
2013-06-10,44.25,44.28,43.3,43.48,26989,0
2013-06-11,41.36,43.75,41.36,43.07,22088,0
2013-06-12,43.81,43.81,41.85,42.02,12512,0
2013-06-13,42.16,43.44,41.89,43.27,26290,0
2013-06-14,43.17,43.64,41.82,42,39727,0
2013-06-17,42.49,43.52,42.3,43.24,84821,0
2013-06-18,43.24,45.22,42.91,44.89,32762,0
2013-06-19,44.94,44.94,43.31,43.32,19097,0
2013-06-20,42.8,43.36,42.4,42.6,18582,0
2013-06-21,43,43.08,42.13,42.13,79139,0
2013-06-24,41.9,43.23,41.638,43.01,29778,0
2013-06-25,43.27,44.17,43.27,44.01,46632,0
2013-06-26,44.26,44.26,42.8,42.96,15024,0
2013-06-27,43.26,43.5,43.045,43.22,31581,0
2013-06-28,42.92,43.71,42.86,43.24,83849,0
2013-07-01,43.46,44.11,43.17,43.54,13376,0
2013-07-02,43.54,43.71,42.25,42.96,9917,0
2013-07-03,43.35,43.89,43.11,43.62,5430,0
2013-07-05,44.42,44.42,43.27,44.15,6403,0
2013-07-08,43.44,44.1,43.01,43.4,32360,0
2013-07-09,43.68,43.87,43.01,43.66,18837,0
2013-07-10,43.37,43.72,42.96,43.51,16188,0
2013-07-11,43.97,44.41,42.92,44.16,45640,0
2013-07-12,43.52,46.44,43.52,45.65,26073,0
2013-07-15,45.33,46.12,44.72,45.73,26215,0
2013-07-16,45.71,45.71,44.74,44.9,53169,0
2013-07-17,45.2,45.2,42.68,43.68,56965,0
2013-07-18,43.86,44.48,42.99,43.92,31797,0
2013-07-19,43.71,44.01,42.91,43.25,41208,0
2013-07-22,43.07,43.65,42.9,43.15,19806,0
2013-07-23,43.76,43.76,42.87,43.1,29290,0
2013-07-24,43.4,43.4,42.75,42.89,16451,0
2013-07-25,42.99,43.4,42.99,43.19,19975,0
2013-07-26,43,43.43,42.85,43.07,32261,0
2013-07-29,43.34,43.45,42.74,42.92,50052,0
2013-07-30,42.92,43.67,42.92,43.62,13846,0
2013-07-31,43.62,44.05,43.22,43.28,39388,0
2013-08-01,43.68,45.17,43.4,45,43963,0
2013-08-02,44.71,45.23,43.98,44.34,27390,0
2013-08-05,44.65,44.8,43.7,44.49,30858,0
2013-08-06,44.62,45.4,44.52,44.75,20140,0
2013-08-07,44.53,44.53,43.08,43.3,10843,0
2013-08-08,43.7,44.65,43.56,44.47,15213,0
2013-08-09,44.62,45.32,44.58,44.58,13006,0
2013-08-12,44.5,44.98,44.16,44.75,14500,0
2013-08-13,44.91,44.91,44.41,44.79,11339,0
2013-08-14,44.96,45.22,44.02,44.28,27820,0
2013-08-15,43.5,44.015,42.44,42.68,33148,0
2013-08-16,42.76,43.83,41.96,43.5,41328,0
2013-08-19,43.95,44.75,43.05,43.11,46169,0
2013-08-20,39.79,42.75,39.79,41.23,160812,0
2013-08-21,40.96,40.96,39.92,40.53,66203,0
2013-08-22,40.54,40.74,40.11,40.74,33130,0
2013-08-23,40.73,41.19,40.17,41.14,30831,0
2013-08-26,41.37,41.49,40.695,41.07,29155,0
2013-08-27,40.49,41.43,40.49,40.73,64158,0
2013-08-28,40.69,40.81,40.41,40.6,34516,0
2013-08-29,40.92,41.26,40.6,41.15,36288,0
2013-08-30,40.99,41.76,40.82,41,44440,0
2013-09-03,41.41,41.56,40.66,41.17,34828,0
2013-09-04,41.51,41.51,40.51,40.77,25251,0
2013-09-05,41,41.53,40.62,41.13,116703,0
2013-09-06,41.35,41.83,40.9,41.72,30459,0
2013-09-09,41.75,42.37,41.67,42.32,18763,0
2013-09-10,42.2,43.27,42.2,43.16,22832,0
2013-09-11,42.88,44.22,42.88,43.92,41284,0
2013-09-12,44.13,44.33,43.661,43.915,42551,0
2013-09-13,44.05,44.41,43.79,44.13,39194,0
2013-09-16,44.19,44.56,43.631,44.42,61621,0
2013-09-17,44.49,44.83,44.24,44.76,24993,0
2013-09-18,44.63,45.19,44.51,45.02,35843,0
2013-09-19,45.34,45.495,44.26,45.13,45786,0
2013-09-20,45.16,45.2,44.75,44.81,75988,0
2013-09-23,44.93,45.31,44.52,44.96,148348,0
2013-09-24,45.11,45.54,44.64,44.84,118000,0
2013-09-25,44.87,45.35,44.62,44.93,19669,0
2013-09-26,45.2,45.32,44.74,44.97,43400,0
2013-09-27,44.63,45.07,44.55,45,51994,0
2013-09-30,44.62,45.11,43.74,45.11,22723,0
2013-10-01,44.99,45.2,44.76,45.02,45987,0
2013-10-02,44.88,45.15,44.61,45,19900,0
2013-10-03,44.95,45.09,44.67,45,26500,0
2013-10-04,44.9,45.14,44.85,44.89,17900,0
2013-10-07,44.71,45.2,44.5,44.72,35100,0
2013-10-08,45.2,45.2,43.45,43.75,26600,0
2013-10-09,44.04,44.37,43.52,43.95,29000,0
2013-10-10,44.39,44.86,43.99,44.48,16710,0
2013-10-11,44.49,45.12,44.25,45.12,18363,0
2013-10-14,44.88,45.17,44.49,44.98,52351,0
2013-10-15,44.46,44.98,43.9,43.91,32145,0
2013-10-16,44.02,44.6,43.98,43.98,11898,0
2013-10-17,43.9,44.52,43.9,44.5,12500,0
2013-10-18,44.87,44.94,43.91,44.58,22100,0
2013-10-21,44.54,44.67,44.15,44.18,17600,0
2013-10-22,44.24,44.51,44.09,44.21,9500,0
2013-10-23,44.09,45.13,44.01,45,29900,0
2013-10-24,44.91,45.61,44.57,45.46,17900,0
2013-10-25,45.53,45.73,44.7,45.67,18300,0
2013-10-28,45.5,47.06,45.4,46.73,33100,0
2013-10-29,46.75,47.52,46.04,46.32,37900,0
2013-10-30,46.2,47.34,45.76,46.02,12800,0
2013-10-31,45.45,46.22,45.43,45.74,24932,0
2013-11-01,45.66,47.92,44.56,46.16,34500,0
2013-11-04,46.18,46.71,45.87,46.14,45675,0
2013-11-05,46.15,46.15,45.73,46.11,50400,0
2013-11-06,46.14,46.49,45.33,46.02,22100,0
2013-11-07,46.12,46.12,44.95,45.18,11600,0
2013-11-08,45.08,45.08,43.3,43.72,32800,0
2013-11-11,43.05,43.963,43.05,43.76,13045,0
2013-11-12,43.48,43.55,42.63,42.79,12300,0
2013-11-13,42.99,43.12,42.46,43,18411,0
2013-11-14,43,43.24,41.82,42,24200,0
2013-11-15,41.9,42.69,41.85,42.59,38100,0
2013-11-18,42.89,42.89,41.86,42.19,69400,0
2013-11-19,42.26,42.84,41.64,42.75,82013,0
2013-11-20,39.99,40.75,38.51,39.92,375900,0
2013-11-21,39.32,41.51,39.01,41.03,286400,0
2013-11-22,41,41.76,40.29,41.54,100600,0
2013-11-25,41.21,42,41.21,41.75,48800,0
2013-11-26,41.7,42.04,40.9,41,31500,0
2013-11-27,41.15,41.81,41,41.8,17400,0
2013-11-29,42.04,42.11,41.8,42.03,4728,0
2013-12-02,42.05,42.05,40.77,40.91,57700,0
2013-12-03,41,41.98,41,41.01,64100,0
2013-12-04,41,41.4,40.83,41.16,46500,0
2013-12-05,41.35,41.45,41,41.1,34700,0
2013-12-06,41.49,41.94,41.01,41.43,24400,0
2013-12-09,41.34,41.64,40.85,41.03,31900,0
2013-12-10,41,41.51,41,41.02,27300,0
2013-12-11,41.17,41.18,40.56,41.01,30200,0
2013-12-12,41,41.27,41,41,222962,0
2013-12-13,41,41.3,40.79,41,34700,0
2013-12-16,41.04,41.89,41.01,41.73,62600,0
2013-12-17,41.67,42,41.48,41.85,30600,0
2013-12-18,41.85,41.96,41.22,41.34,52300,0
2013-12-19,41.12,41.34,40.67,40.94,77800,0
2013-12-20,41,41,40.6,40.93,204700,0
2013-12-23,41,42.03,40.97,41.87,42400,0
2013-12-24,41.81,42.3,41.74,42.18,14922,0
2013-12-26,41.77,42.22,41.63,41.78,41400,0
2013-12-27,41.95,42.42,41.57,42.4,43800,0
2013-12-30,42.5,42.67,41.97,42.24,49200,0
2013-12-31,42.44,42.58,42.01,42.23,59000,0
2014-01-02,41.99,42.73,41.78,41.96,79822,0
2014-01-03,41.92,42.34,41.85,42.06,28828,0
2014-01-06,42.01,42.33,41.25,41.31,36300,0
2014-01-07,41.42,42.37,41.19,41.92,23300,0
2014-01-08,41.66,42.94,41.6,42.64,49300,0
2014-01-09,42.75,42.96,42.3,42.67,36200,0
2014-01-10,42.7,42.87,41.92,42.22,58800,0
2014-01-13,41.97,42.62,41.61,41.88,52400,0
2014-01-14,42.07,43.18,41.85,42.73,89100,0
2014-01-15,42.3,42.75,42.3,42.48,62500,0
2014-01-16,42.25,42.57,42.25,42.51,16954,0
2014-01-17,42.59,42.59,42.1,42.41,29000,0
2014-01-21,42.43,43.19,41.91,42.71,26300,0
2014-01-22,42.9,43.69,42.31,43.43,41400,0
2014-01-23,43.11,43.25,42.96,43.19,64300,0
2014-01-24,43.115,43.115,42.31,42.51,78845,0
2014-01-27,42.82,43,42.3,42.3,107800,0
2014-01-28,42.26,42.26,41.08,41.3,46565,0
2014-01-29,41.39,41.45,38.95,39.04,60500,0
2014-01-30,39.45,39.78,38.87,39.18,57000,0
2014-01-31,38.68,39.34,38.38,38.55,63294,0
2014-02-03,38.38,38.39,36.74,37.06,47297,0
2014-02-04,37.08,37.81,37.08,37.19,33142,0
2014-02-05,37.15,37.27,36.84,36.84,33869,0
2014-02-06,37.41,37.96,37,37.37,26833,0
2014-02-07,37.65,37.75,36.26,37.36,43678,0
2014-02-10,37.26,37.26,36.55,37.14,33915,0
2014-02-11,37.1,37.61,36.33,37.5,37004,0
2014-02-12,37.55,37.79,36.64,36.93,36992,0
2014-02-13,36.72,37.02,36.46,36.85,24330,0
2014-02-14,36.66,37.33,36.22,37.23,14886,0
2014-02-18,37.44,38.025,36.94,37.55,47521,0
2014-02-19,36.65,36.74,35.5,35.72,642844,0
2014-02-20,35.58,35.75,34.562,35.72,302512,0
2014-02-21,35.7,35.914,35.258,35.6,228204,0
2014-02-24,35.77,35.77,35.31,35.64,175171,0
2014-02-25,35.89,36.52,35.513,35.64,39858,0
2014-02-26,36.256,36.256,35.52,35.84,45331,0
2014-02-27,35.8,36.43,35.77,36.43,39373,0
2014-02-28,36.33,36.79,36.11,36.24,26058,0
2014-03-03,36.04,36.63,35.71,36.49,20462,0
2014-03-04,38.13,38.13,36.97,37.3,60283,0
2014-03-05,37.1,37.48,36.29,36.66,40177,0
2014-03-06,36.71,37.32,36.34,37.01,59332,0
2014-03-07,36.87,37.83,36.87,37.63,39186,0
2014-03-10,37.85,37.988,36.37,37.13,51980,0
2014-03-11,37.624,37.624,36.69,36.88,26775,0
2014-03-12,36.87,37.23,36.66,37.11,20505,0
2014-03-13,37.344,37.344,35.98,36.27,35130,0
2014-03-14,36.11,36.39,35.79,36.19,33592,0
2014-03-17,36,36.5,35.94,36.19,52024,0
2014-03-18,36,36.17,35.72,36.04,25675,0
2014-03-19,35.85,36.09,35.8,36.03,15711,0
2014-03-20,36.07,36.49,35.9,36.28,16035,0
2014-03-21,36.71,37.26,36.41,36.87,59912,0
2014-03-24,37.423,37.423,36.05,36.22,30725,0
2014-03-25,36.23,36.35,35.71,35.87,22547,0
2014-03-26,35.9,36,35.22,35.26,42100,0
2014-03-27,35.3,35.36,35,35.31,20173,0
2014-03-28,35.15,36.12,35.15,35.44,18589,0
2014-03-31,35.89,37.08,35.69,36.66,40728,0
2014-04-01,36.57,37.49,36.57,37.25,25368,0
2014-04-02,37.1,37.18,36.57,36.94,11678,0
2014-04-03,36.96,37.57,36.58,36.83,20518,0
2014-04-04,37.09,37.09,35.35,35.76,19981,0
2014-04-07,35.13,36.51,34.9,36.06,51281,0
2014-04-08,35.96,38.65,35.96,37.64,66035,0
2014-04-09,37.76,40,37.552,37.88,24082,0
2014-04-10,37.89,37.89,36.52,37,32457,0
2014-04-11,36.68,36.99,36.2,36.55,23099,0
2014-04-14,36.98,37.34,36.36,36.65,19109,0
2014-04-15,36.53,37.07,35.89,36.67,21408,0
2014-04-16,37.04,37.19,36.75,37.04,10745,0
2014-04-17,37.04,37.37,36.72,36.76,13369,0
2014-04-21,36.21,36.93,35.83,36.61,9305,0
2014-04-22,36.79,37.779,35.95,36.19,15421,0
2014-04-23,36.47,36.79,36.03,36.33,21238,0
2014-04-24,36.4,36.4,35.92,36,20941,0
2014-04-25,35.73,36.25,35.56,35.71,22573,0
2014-04-28,35.8,36.77,35.51,36.45,14903,0
2014-04-29,36.4,36.73,35.95,36.19,13756,0
2014-04-30,35.94,36.39,35.46,36.14,24700,0
2014-05-01,36.11,36.55,35.46,36.54,32717,0
2014-05-02,36.91,37.53,36.47,37.36,49521,0
2014-05-05,36.78,37.6,36.78,37.36,36870,0
2014-05-06,36.8,37.06,35.75,36.01,29402,0
2014-05-07,36.04,36.11,35.5,35.94,14853,0
2014-05-08,35.85,36.47,35.29,35.73,14090,0
2014-05-09,35.54,36.41,35.51,36.27,18053,0
2014-05-12,36.07,37.96,36.07,37.94,14995,0
2014-05-13,37.79,38.05,37.45,37.85,30200,0
2014-05-14,37.25,37.612,36.87,37,22288,0
2014-05-15,37.17,37.29,35.75,36.42,27516,0
2014-05-16,36.35,37.22,36.1,36.86,17078,0
2014-05-19,36.64,37.69,36.56,37.54,17085,0
2014-05-20,37.26,37.4,36.66,37.25,31260,0
2014-05-21,37.42,37.96,37.2,37.51,26633,0
2014-05-22,38.28,38.49,37.8,38.33,16402,0
2014-05-23,38.49,38.49,37.69,38.34,14899,0
2014-05-27,38.4,40.53,38.31,40.53,56919,0
2014-05-28,36,37.91,35.4,37.64,247485,0
2014-05-29,37.6,37.6,35.71,35.84,44751,0
2014-05-30,36,36.75,35.97,36.25,54074,0
2014-06-02,36.24,36.41,35.83,36.02,37283,0
2014-06-03,36.206,36.206,35.55,35.85,47071,0
2014-06-04,35.85,36.286,35.57,35.92,22273,0
2014-06-05,35.98,36.37,35.69,36.33,36552,0
2014-06-06,36.6,37.26,36.4,36.646,38925,0
2014-06-09,36.74,37.008,36.6,36.91,20940,0
2014-06-10,36.81,37.86,36.81,37.29,20400,0
2014-06-11,37.22,37.33,36.69,36.83,17924,0
2014-06-12,36.87,36.87,35.9,36.06,25218,0
2014-06-13,36.31,37.14,36.27,36.49,11181,0
2014-06-16,36.02,36.56,35.94,36.3,15755,0
2014-06-17,36.14,36.72,35.92,36.42,25016,0
2014-06-18,36.76,36.93,36.44,36.72,16334,0
2014-06-19,37.22,37.41,36.72,37.26,15630,0
2014-06-20,37.59,37.59,36.592,37.47,48373,0
2014-06-23,36.92,37.38,36.92,37.06,16457,0
2014-06-24,37.1,37.67,36.74,36.75,28411,0
2014-06-25,36.53,37.03,36.37,37.03,23872,0
2014-06-26,36.76,37.59,36.76,37.49,17773,0
2014-06-27,37.18,38.99,37.18,38.77,212394,0
2014-06-30,38.44,39.85,38.41,39.55,22942,0
2014-07-01,39.72,40.92,39.6,40.06,36409,0
2014-07-02,40.22,41.43,40.15,41.04,28000,0
2014-07-03,41.16,41.27,40.96,40.99,10123,0
2014-07-07,40.63,40.63,39.19,39.89,37577,0
2014-07-08,40,40.49,39.6,40.34,27432,0
2014-07-09,40.28,40.72,39.97,40.17,28586,0
2014-07-10,39.36,39.5,38.93,39.47,27306,0
2014-07-11,40.105,40.275,39.26,39.41,27010,0
2014-07-14,39.62,39.69,38.33,39.59,27584,0
2014-07-15,39.5,39.79,38.64,39.46,26990,0
2014-07-16,39.62,39.85,38.725,39.17,20494,0
2014-07-17,38.9,39.185,37.37,37.57,28626,0
2014-07-18,37.47,38.27,37.07,38.16,37944,0
2014-07-21,37.72,37.86,36.98,37.35,26587,0
2014-07-22,37.39,37.93,37.18,37.27,14853,0
2014-07-23,37.53,37.53,36.94,37.17,10828,0
2014-07-24,37.39,37.6,36.8,36.94,9161,0
2014-07-25,36.5,36.804,36.29,36.39,19027,0
2014-07-28,36.43,36.6,35.68,36.16,15077,0
2014-07-29,36.46,37.07,36.22,37.02,26058,0
2014-07-30,37.11,37.55,37,37.32,15521,0
2014-07-31,38.35,38.35,36.92,37.44,37525,0
2014-08-01,37.65,37.65,37.33,37.52,22854,0
2014-08-04,37.64,38.25,37.61,37.91,23375,0
2014-08-05,37.58,38.37,37.58,37.95,14394,0
2014-08-06,37.81,39.36,37.81,38.7,21352,0
2014-08-07,38.9,39.43,36.14,38.47,21234,0
2014-08-08,38.45,39.37,37.92,38.54,22420,0
2014-08-11,38.89,39.165,38.62,38.69,15756,0
2014-08-12,38.69,39.09,38.22,38.8,17379,0
2014-08-13,38.99,39.26,38.88,39.21,10246,0
2014-08-14,39.37,39.4,39.16,39.36,12424,0
2014-08-15,39.08,39.305,37.5,37.51,36950,0
2014-08-18,37.99,38,37.28,37.77,33377,0
2014-08-19,37.96,38.27,37.27,37.47,23175,0
2014-08-20,37.59,37.59,37,37.19,47110,0
2014-08-21,42.8,44.79,41,41.86,309638,0
2014-08-22,41.85,43.99,40.88,41.56,253453,0
2014-08-25,41.47,43.53,40.1,42.8,62252,0
2014-08-26,42.89,44.39,42.89,44.24,78828,0
2014-08-27,44.25,44.45,42.96,43.1,69177,0
2014-08-28,44.82,44.82,42.7,42.81,46562,0
2014-08-29,42.81,44.035,42.26,42.36,58652,0
2014-09-02,42.52,43.99,41.98,43.16,69427,0
2014-09-03,43.32,43.45,42.34,42.46,31800,0
2014-09-04,42.98,43.6,41.77,42.01,62421,0
2014-09-05,41.66,42.5,41.3,42,43512,0
2014-09-08,41.85,42.09,41.335,41.63,24848,0
2014-09-09,41.37,42.305,40.64,41.75,35195,0
2014-09-10,41.95,42.015,41.41,41.66,22314,0
2014-09-11,41.55,42.6,41.47,42.44,22967,0
2014-09-12,42.53,42.53,41.43,41.64,24818,0
2014-09-15,42.22,42.59,40.5,41.83,41852,0
2014-09-16,41.75,42.76,41.31,41.71,25741,0
2014-09-17,41.94,42.52,41.82,41.96,20316,0
2014-09-18,42.27,43.05,41.97,42.73,10270,0
2014-09-19,42.82,43.252,41.63,41.84,21311,0
2014-09-22,41.44,41.94,40.93,41.18,33766,0
2014-09-23,40.66,40.78,40.25,40.42,20784,0
2014-09-24,40.77,40.947,40,40.13,16135,0
2014-09-25,39.99,40.13,39.24,39.75,25164,0
2014-09-26,39.58,40.34,39.45,40.32,16830,0
2014-09-29,39.73,40.8,39.73,40.26,10861,0
2014-09-30,40.28,40.95,39.57,39.59,33441,0
2014-10-01,39.43,39.93,38.55,38.65,30628,0
2014-10-02,39.59,40.36,39,39.96,27988,0
2014-10-03,40.42,40.76,40.01,40.64,13120,0
2014-10-06,40.61,40.86,39.21,39.21,23836,0
2014-10-07,38.84,39.56,38.84,39.11,16186,0
2014-10-08,39.605,39.605,38.53,39.34,31110,0
2014-10-09,39.22,39.7,38.75,39,24505,0
2014-10-10,38.74,40.28,38.74,38.93,19609,0
2014-10-13,39.08,40.8,38.81,39.86,30771,0
2014-10-14,40.51,41.14,39.911,40.34,29047,0
2014-10-15,40.03,42.35,39.21,42.04,34309,0
2014-10-16,41.31,43.01,41.31,42.8,18180,0
2014-10-17,43.5,43.5,42.45,42.65,19321,0
2014-10-20,42.56,43.02,42.13,42.97,20254,0
2014-10-21,42.89,43.92,42.33,43.71,21779,0
2014-10-22,43.12,43.92,42.57,42.79,20262,0
2014-10-23,43.31,43.93,42.35,43.58,21451,0
2014-10-24,43.66,43.89,43.65,43.65,15113,0
2014-10-27,43.58,44.48,43.28,44.04,22011,0
2014-10-28,44.28,45.9,44.28,45.5,45022,0
2014-10-29,45.72,45.98,45.18,45.37,28230,0
2014-10-30,45.39,45.85,45.2,45.72,38600,0
2014-10-31,46,46.74,45.45,45.98,40885,0
2014-11-03,46.21,46.48,45.05,45.96,33236,0
2014-11-04,45.96,46.94,45.55,46.43,36412,0
2014-11-05,46.03,46.86,45.955,46.4,30032,0
2014-11-06,46.4,47.41,46.4,47.34,77279,0
2014-11-07,47.47,48.45,47.16,48.22,46517,0
2014-11-10,48.22,48.93,48.06,48.695,36266,0
2014-11-11,48.65,48.8,48,48.1,56009,0
2014-11-12,48.07,48.45,47.92,48.2,57970,0
2014-11-13,48.53,48.655,47.538,47.99,37837,0
2014-11-14,47.87,48.22,46.95,47.19,33636,0
2014-11-17,46.76,47.13,44.57,45.03,76538,0
2014-11-18,45.33,45.52,44.11,44.5,30157,0
2014-11-19,44.5,44.5,43.5,44,89102,0
2014-11-20,45.86,51.89,45.86,50.25,253977,0
2014-11-21,50.77,51.74,50.06,50.56,85358,0
2014-11-24,51.5,53.71,50.97,53,82193,0
2014-11-25,53.56,53.64,50.832,51.6,64199,0
2014-11-26,51.5,52,51.35,51.79,41160,0
2014-11-28,52.12,53.07,51.06,51.35,22247,0
2014-12-01,52.01,53.17,50.58,52.46,54946,0
2014-12-02,53.04,54.63,53,53.85,112711,0
2014-12-03,54.45,54.68,53.53,53.78,66582,0
2014-12-04,53.86,54.48,51.93,51.94,50316,0
2014-12-05,51.99,53.18,50.51,51.56,123739,0
2014-12-08,51.5,52.48,50.39,50.98,48532,0
2014-12-09,50.73,52.53,50.39,52.36,30455,0
2014-12-10,51.95,52.19,50.64,50.79,49756,0
2014-12-11,47.52,51.21,47.26,50.91,40423,0
2014-12-12,50.52,50.81,49.96,49.97,30997,0
2014-12-15,50.699,50.699,49.63,49.72,75750,0
2014-12-16,49.6,50.62,49.01,49.13,62777,0
2014-12-17,49,49.25,48.51,48.89,83001,0
2014-12-18,49.04,49.68,48.95,49.49,106604,0
2014-12-19,49.37,50.79,49.37,49.43,147307,0
2014-12-22,49.2,51.15,49.2,51.11,38697,0
2014-12-23,51.45,52.38,49.07,51.71,33379,0
2014-12-24,52.02,52.16,51.3,51.59,6760,0
2014-12-26,51.79,52.1,51.14,51.29,14287,0
2014-12-29,51.65,52.23,51.65,52.1,16580,0
2014-12-30,51.72,52.79,51.72,52.48,33734,0
2014-12-31,52.77,54.05,52.77,53.38,50937,0
2015-01-02,53.82,54.18,53.03,53.43,52591,0
2015-01-05,53.38,54.03,53.17,53.44,59891,0
2015-01-06,53.3,53.93,52.27,53.02,69328,0
2015-01-07,53.56,53.79,53,53.65,31244,0
2015-01-08,54.4,55.64,53.63,55.08,54996,0
2015-01-09,54.75,55.31,53.53,53.62,38092,0
2015-01-12,53.84,54.14,52.422,54.09,35056,0
2015-01-13,50.86,55.4,50.86,54.25,54981,0
2015-01-14,53.72,54.433,53.11,53.83,28874,0
2015-01-15,54.05,54.05,52.03,52.45,28758,0
2015-01-16,52.22,53.29,51.67,53.04,18440,0
2015-01-20,52.79,52.93,52,52.64,44597,0
2015-01-21,52.28,52.876,52.03,52.39,41659,0
2015-01-22,52.98,54.13,52.71,53.43,75633,0
2015-01-23,53.54,54.46,53.43,53.63,23900,0
2015-01-26,53.28,53.65,52.63,53.19,30220,0
2015-01-27,52.35,53.63,52.13,53.12,23748,0
2015-01-28,53.17,53.7,52.56,52.955,51636,0
2015-01-29,53.35,54.98,53.16,54.89,14701,0
2015-01-30,54.41,54.87,52.745,53.11,25170,0
2015-02-02,53,53.79,52.765,53.64,22852,0
2015-02-03,54.02,54.84,53.84,54.38,22036,0
2015-02-04,53.93,54.4,53.31,53.45,25975,0
2015-02-05,53.52,54,53,53.43,22986,0
2015-02-06,53.28,53.87,52.36,52.65,32458,0
2015-02-09,52.93,53.35,52.675,52.87,17500,0
2015-02-10,53.33,53.36,52.13,52.8,26455,0
2015-02-11,52.62,52.93,51.47,51.76,47272,0
2015-02-12,52.21,52.57,51.08,52.04,26775,0
2015-02-13,52.31,52.49,51.39,51.79,27342,0
2015-02-17,52.01,52.01,50.69,51.31,32266,0
2015-02-18,51.65,52.82,51.03,52.82,48540,0
2015-02-19,44.25,54.18,41.8,53.05,68316,0
2015-02-20,52.33,54.21,52.33,53.63,53533,0
2015-02-23,53.17,54.07,52.5,53.03,32872,0
2015-02-24,53.19,54.26,52.95,53.95,25732,0
2015-02-25,53.75,54.43,53.75,54,12005,0
2015-02-26,54.19,54.35,53.11,54.25,43378,0
2015-02-27,53.89,54.56,52.89,53.205,28513,0
2015-03-02,53.32,55.31,52.49,53.9,33100,0
2015-03-03,54,54.66,53.5,53.95,41900,0
2015-03-04,53.9,54.69,53.3,53.37,39100,0
2015-03-05,53.72,54.97,52.45,52.71,43800,0
2015-03-06,52.61,53.31,51.4,52.23,57100,0
2015-03-09,52.52,54.47,52.52,54.44,84800,0
2015-03-10,53.69,54,51.92,52.13,58700,0
2015-03-11,52.35,52.61,51.36,52.34,50100,0
2015-03-12,52.86,54.54,50.79,54.21,49300,0
2015-03-13,53.87,55.05,53.46,54.89,61900,0
2015-03-16,55.25,57.3,55.04,56.9,55400,0
2015-03-17,56.96,57.55,55.83,57,68200,0
2015-03-18,56.64,56.97,55.88,56.86,38000,0
2015-03-19,56.62,57,55.91,56.11,39300,0
2015-03-20,55.92,57.16,55.47,56.64,53400,0
2015-03-23,57.05,57.51,55.83,55.84,36600,0
2015-03-24,56.41,56.79,55.41,56.12,38300,0
2015-03-25,56.32,56.32,54.73,55.22,57500,0
2015-03-26,55.07,55.07,51.88,52.73,53300,0
2015-03-27,52.5,54.73,52.5,54.51,36700,0
2015-03-30,54.68,55.55,53.72,53.96,40700,0
2015-03-31,53.96,54.55,53.29,54.25,22583,0
2015-04-01,54.04,54.25,53.01,53.95,51400,0
2015-04-02,53.75,54.44,53.26,54.06,40700,0
2015-04-06,53.38,54,53.11,53.64,25500,0
2015-04-07,53.64,53.64,52.89,52.98,32467,0
2015-04-08,52.5,52.98,51.79,52.49,56700,0
2015-04-09,52.49,52.99,51.95,52.25,24448,0
2015-04-10,52.29,52.89,52.25,52.41,35100,0
2015-04-13,52.34,53.35,52.3,52.69,24000,0
2015-04-14,52.25,53.16,51.39,51.74,43600,0
2015-04-15,51.65,52.27,51.11,51.67,33941,0
2015-04-16,51.72,51.83,51.5,51.56,23463,0
2015-04-17,51.1,51.79,50.96,51.49,64300,0
2015-04-20,51.11,52.75,51.11,51.97,39238,0
2015-04-21,51.95,52.66,51.59,51.95,22291,0
2015-04-22,51.465,52.785,51.05,51.54,37118,0
2015-04-23,51.46,52.51,51.36,52.03,15100,0
2015-04-24,52.26,53.19,52.26,52.73,11397,0
2015-04-27,53.23,53.73,51.46,51.79,22200,0
2015-04-28,51.77,52.24,51.36,51.73,32678,0
2015-04-29,52.06,52.06,50.75,51.34,39200,0
2015-04-30,51.32,51.62,51.15,51.34,44600,0
2015-05-01,51.32,52.27,51.25,51.81,24900,0
2015-05-04,51.74,52.38,51.25,51.47,41800,0
2015-05-05,51.43,52.03,50.47,51.06,71800,0
2015-05-06,51.28,52.35,50.81,52.1,28577,0
2015-05-07,52.25,52.66,52,52.21,19172,0
2015-05-08,52.71,53.12,52.04,52.29,19800,0
2015-05-11,52.32,53.4,52.11,52.3,14200,0
2015-05-12,51.8,52.43,51.05,51.99,25008,0
2015-05-13,52.17,52.3,51.05,51.67,22459,0
2015-05-14,52,52.59,51.38,52.27,18200,0
2015-05-15,52.33,52.85,51.67,52.75,22286,0
2015-05-18,52.37,53.019,51.99,52.73,34546,0
2015-05-19,52.95,53.07,52.35,52.69,21082,0
2015-05-20,52.85,53.3,52.8,52.81,22500,0
2015-05-21,53,54.17,53,53.94,27900,0
2015-05-22,52.8,53.65,52.61,53.02,68100,0
2015-05-26,53.35,53.715,53,53.1,51871,0
2015-05-27,52.93,53.49,52.89,53.34,19400,0
2015-05-28,53.63,53.91,52.89,53.27,25705,0
2015-05-29,53.11,54.15,53,53.06,19800,0
2015-06-01,53.42,54.343,53.4,53.91,27503,0
2015-06-02,54,54.13,52.69,53.64,30279,0
2015-06-03,53.51,56.59,53.5,54.25,23600,0
2015-06-04,53.99,54.3,53.42,53.71,13600,0
2015-06-05,54.58,54.58,52.94,53.69,22200,0
2015-06-08,54,54,53.08,53.13,24300,0
2015-06-09,53.74,53.74,52.73,53.01,15484,0
2015-06-10,53.78,54.7,52.83,53.54,33240,0
2015-06-11,53.43,54.67,52.35,53.23,14944,0
2015-06-12,53.72,54.44,52.77,52.94,16400,0
2015-06-15,52.75,52.88,51.7,52.41,37200,0
2015-06-16,52.29,52.83,51.76,52.22,43600,0
2015-06-17,52.22,52.81,50.52,51.11,55200,0
2015-06-18,51.13,51.92,50.8,51,37900,0
2015-06-19,51.14,51.71,50.43,51.19,70200,0
2015-06-22,50.91,51.89,50.25,50.75,25600,0
2015-06-23,51,51.705,50.47,51.45,33358,0
2015-06-24,51.18,51.64,50.79,50.8,22100,0
2015-06-25,51.38,51.38,49.73,50.53,22800,0
2015-06-26,50.8,51.8,50.34,51.17,70200,0
2015-06-29,51.35,51.57,49.31,49.35,24000,0
2015-06-30,49.9,50.22,49.01,49.32,32814,0
2015-07-01,49.38,51.27,49.38,50.02,40100,0
2015-07-02,49.55,50.1,48.77,48.88,16500,0
2015-07-06,48.98,50.45,48.74,50.08,37400,0
2015-07-07,49.92,49.99,48.61,49.06,23500,0
2015-07-08,48.43,49.02,47.79,48.27,14900,0
2015-07-09,48.84,48.84,47.38,47.38,17000,0
2015-07-10,47.94,48.5,47.65,48.3,30300,0
2015-07-13,48.77,48.77,48.01,48.15,33600,0
2015-07-14,48.03,48.44,47.76,47.88,37546,0
2015-07-15,47.64,47.93,47.02,47.18,33754,0
2015-07-16,47.32,47.44,46.78,46.83,63600,0
2015-07-17,47,47.12,46.23,46.57,25900,0
2015-07-20,46.34,46.53,45.47,45.57,34300,0
2015-07-21,45.2,45.98,45,45.15,49300,0
2015-07-22,45.15,45.47,45,45.28,28100,0
2015-07-23,45.19,45.85,44.32,44.49,20200,0
2015-07-24,44.6,44.86,44.22,44.5,45700,0
2015-07-27,44.12,44.85,44.07,44.71,41900,0
2015-07-28,45.07,45.82,44.31,45.18,33900,0
2015-07-29,44.97,47.01,44.97,46.06,49000,0
2015-07-30,46.23,46.8,45.8,46.18,28400,0
2015-07-31,46.46,46.74,45.87,46.26,26200,0
2015-08-03,46.43,47.35,45.63,46.2,46084,0
2015-08-04,46.54,46.74,46.04,46.47,23900,0
2015-08-05,46.85,48.1,45.99,46.61,39700,0
2015-08-06,46.65,46.85,45.78,46.03,22984,0
2015-08-07,45.76,46.66,45.2,45.2,15100,0
2015-08-10,45.6,45.85,42.78,45.67,21900,0
2015-08-11,44.94,45.81,44.94,45.54,39973,0
2015-08-12,45.25,45.25,43.64,45,19600,0
2015-08-13,45.08,45.58,44.9,45,23300,0
2015-08-14,44.93,46.62,44.73,46.35,20300,0
2015-08-17,46.08,46.16,45.33,45.79,13900,0
2015-08-18,45.99,45.99,44.06,44.98,20600,0
2015-08-19,44.65,44.89,43.37,43.48,26600,0
2015-08-20,43,43.27,41.66,41.68,48700,0
2015-08-21,37.62,38.63,37.5,37.91,193400,0
2015-08-24,35.01,38.17,35.01,37.86,113494,0
2015-08-25,36.86,38.91,36.36,36.42,119600,0
2015-08-26,37.04,37.1,35.64,36.22,50100,0
2015-08-27,36.75,36.75,35.75,36.12,76200,0
2015-08-28,36.01,36.6,35.56,35.97,66100,0
2015-08-31,35.77,35.97,35.5,35.8,33200,0
2015-09-01,35.47,36.4,35,35.88,65700,0
2015-09-02,36.24,36.24,34.84,35.64,96100,0
2015-09-03,35.68,36.35,35.32,35.53,75000,0
2015-09-04,35.32,35.6,34.98,35.09,34600,0
2015-09-08,35.44,35.8,35.25,35.34,23300,0
2015-09-09,35.55,35.71,34.88,35.01,36300,0
2015-09-10,34.89,35.43,34.236,35.33,45673,0
2015-09-11,35.32,35.4,34.31,34.52,30800,0
2015-09-14,34.55,34.87,33.34,33.8,39300,0
2015-09-15,33.96,34.34,33.28,33.83,50600,0
2015-09-16,33.96,35.31,33.69,35.17,41100,0
2015-09-17,35.1,36.12,34.92,35.11,41670,0
2015-09-18,34.71,34.84,34.32,34.32,52100,0
2015-09-21,34.57,35.43,34.51,34.6,24100,0
2015-09-22,34.5,34.64,34.35,34.35,37900,0
2015-09-23,34.28,34.28,32.56,32.84,38615,0
2015-09-24,32.43,33.5,31,33.4,32090,0
2015-09-25,33.73,34,31.52,32.7,36700,0
2015-09-28,32.78,33.4,32.65,32.94,57787,0
2015-09-29,32.94,33.21,32.77,32.95,26700,0
2015-09-30,33.24,33.94,32.63,33.09,41500,0
2015-10-01,32.96,33.56,32.79,33.06,38600,0
2015-10-02,32.8,33.69,32.6,33.64,27900,0
2015-10-05,33.79,34.97,33.79,34.95,18930,0
2015-10-06,34.71,35.34,33.51,33.87,39900,0
2015-10-07,34.01,34.62,33.58,34.4,26844,0
2015-10-08,34.45,35,34.44,34.86,16000,0
2015-10-09,35.03,35.03,34.57,34.67,11800,0
2015-10-12,35.25,35.41,34.16,34.33,13422,0
2015-10-13,34.27,34.92,34.27,34.5,38600,0
2015-10-14,34.79,35.44,34.35,35.34,50700,0
2015-10-15,35.22,36.75,35.06,36.75,31600,0
2015-10-16,36.87,36.87,35.63,36.04,22200,0
2015-10-19,35.82,36.95,35.81,36.83,29632,0
2015-10-20,36.77,36.87,34.65,35,33400,0
2015-10-21,34.98,35.19,33.65,33.65,31000,0
2015-10-22,33.65,34.31,32.86,33.86,31000,0
2015-10-23,33.86,33.86,33.09,33.49,24300,0
2015-10-26,33.5,34.79,32.61,33.06,40000,0
2015-10-27,33,33.12,32.16,33.01,54800,0
2015-10-28,32.99,35.15,32.99,34.99,40800,0
2015-10-29,34.75,35.13,33.52,34.06,27700,0
2015-10-30,33.93,35.01,33.93,34.24,15500,0
2015-11-02,34.21,34.84,33.88,34.79,11756,0
2015-11-03,34.72,35.45,34.63,35.05,28400,0
2015-11-04,35.31,35.82,35.06,35.72,29129,0
2015-11-05,35.75,35.75,35.05,35.18,11500,0
2015-11-06,34.9,35.06,33.93,34.84,28500,0
2015-11-09,34.42,34.43,33.43,33.53,26909,0
2015-11-10,33.58,36.71,33.58,36.66,43000,0
2015-11-11,36.55,37.63,36.22,36.76,45200,0
2015-11-12,36.5,37.14,36.2,36.71,43200,0
2015-11-13,36.49,37.07,35.01,37,54200,0
2015-11-16,36.63,37.19,35.87,37.03,82900,0
2015-11-17,37,37.53,36.64,37,57300,0
2015-11-18,36.98,37.49,34.4,37.07,37500,0
2015-11-19,36.99,38,36.89,37.92,61200,0
2015-11-20,25.55,32.71,25.37,32.55,465200,0
2015-11-23,32.1,34.3,29.74,31.5,326400,0
2015-11-24,31.27,31.31,29.6,29.87,110000,0
2015-11-25,29.89,30.44,29.3,29.95,47300,0
2015-11-27,29.61,29.75,29.05,29.39,34800,0
2015-11-30,29.29,29.29,26.42,26.48,332400,0
2015-12-01,26.87,26.87,25.44,26.01,126636,0
2015-12-02,25.76,26.69,25.66,26.5,73643,0
2015-12-03,26.42,27.1,26.32,26.87,77932,0
2015-12-04,26.57,27.17,26.43,26.87,62000,0
2015-12-07,26.75,27.26,26.3,26.63,61500,0
2015-12-08,26.65,27.43,26.27,26.99,54568,0
2015-12-09,27.11,27.75,26.47,26.49,62900,0
2015-12-10,26.86,27.42,26.64,26.78,39900,0
2015-12-11,26.26,26.84,26.11,26.59,58300,0
2015-12-14,27.3,27.36,24.74,25.03,128940,0
2015-12-15,25.24,25.66,24.75,25.62,148400,0
2015-12-16,25.52,25.98,24.11,24.75,215100,0
2015-12-17,25.03,26.73,24.43,26.69,93100,0
2015-12-18,26.69,26.69,25.54,26.34,86600,0
2015-12-21,26.41,26.41,25.58,26.12,52900,0
2015-12-22,26.42,27.6,25.84,27.56,55922,0
2015-12-23,27.64,28.81,27.51,28.68,69100,0
2015-12-24,28.58,29.555,27.13,27.26,46296,0
2015-12-28,27.28,27.95,26.28,27.79,129952,0
2015-12-29,28.12,28.45,27.77,28.02,55862,0
2015-12-30,27.9,28.25,27.51,27.62,24133,0
2015-12-31,27.58,28.25,25.61,26.69,88626,0
2016-01-04,26.39,27.6,25.69,27.37,65231,0
2016-01-05,27.27,28,26.74,27.43,74876,0
2016-01-06,27.01,27.3,25.18,25.77,200717,0
2016-01-07,25.54,26.07,24.98,25.54,169291,0
2016-01-08,25.69,25.98,24.85,25.02,151616,0
2016-01-11,25.11,25.37,24.08,24.41,100334,0
2016-01-12,24.47,24.6309,22.76,23.55,82620,0
2016-01-13,23.48,23.68,21.77,21.99,115969,0
2016-01-14,22.1,22.29,20.67,21.83,142022,0
2016-01-15,21.32,21.73,20.67,21.5,84030,0
2016-01-19,21.88,22.35,21.17,22.22,132000,0
2016-01-20,21.94,22.91,21.2,22.54,53256,0
2016-01-21,22.55,23.3,22.28,22.38,52111,0
2016-01-22,22.73,23.12,22.25,22.56,51907,0
2016-01-25,22.49,22.5499,21.56,22.41,62438,0
2016-01-26,22.4,22.64,21.87,22.58,72193,0
2016-01-27,22.79,23.04,21.72,21.89,57002,0
2016-01-28,21.9,22.415,21.66,22.27,33506,0
2016-01-29,22.3,23.535,22.3,23.46,90599,0
2016-02-01,23.36,23.56,22.67,22.85,68054,0
2016-02-02,22.68,23.25,21.93,23.14,79844,0
2016-02-03,23.4,23.4,22.47,22.61,56349,0
2016-02-04,22.61,22.93,22.095,22.89,70545,0
2016-02-05,22.67,23.46,22.41,22.98,141890,0
2016-02-08,22.92,22.92,21.82,22.41,47309,0
2016-02-09,22.17,23.58,22.17,23.04,35107,0
2016-02-10,23.11,23.69,22.47,22.85,42371,0
2016-02-11,22.41,24.01,22.41,23.75,49443,0
2016-02-12,23.86,24.05,23.5275,23.87,35754,0
2016-02-16,24,24.68,23.57,24.46,53328,0
2016-02-17,24.68,25.5165,24.68,25.26,37340,0
2016-02-18,25.3,25.81,25.051,25.52,46989,0
2016-02-19,26.02,26.02,23.92,24.27,94636,0
2016-02-22,24.49,26.67,24.49,25.66,55903,0
2016-02-23,25.53,26.49,25.4,25.82,43317,0
2016-02-24,25.68,25.74,25.07,25.65,62290,0
2016-02-25,25.7,25.7,24.95,25.28,71648,0
2016-02-26,25.51,26.11,25.37,25.85,48401,0
2016-02-29,25.8,25.86,25.09,25.14,76919,0
2016-03-01,25.39,25.39,24.46,25.36,75522,0
2016-03-02,25.38,26.4,25.15,26.37,41533,0
2016-03-03,26.24,27.12,26.05,26.58,54330,0
2016-03-04,26.54,27.18,26.44,26.89,55055,0
2016-03-07,27.02,27.58,26.7,27.31,46387,0
2016-03-08,27.24,27.24,25.15,25.17,74877,0
2016-03-09,25.25,25.4,24,24.51,110206,0
2016-03-10,24.84,25,24.33,24.79,44511,0
2016-03-11,25.07,25.1395,24.72,25.08,60180,0
2016-03-14,24.92,25.1,24.64,24.94,47704,0
2016-03-15,25.44,27.6,25.44,25.83,125510,0
2016-03-16,25.8,26.05,25.59,25.84,43748,0
2016-03-17,25.78,26.5,25.44,26.33,51589,0
2016-03-18,26.47,26.75,26.23,26.42,64625,0
2016-03-21,26.28,26.89,26.28,26.69,50952,0
2016-03-22,26.53,27.205,26.13,26.29,35353,0
2016-03-23,26.55,27.105,24.83,24.93,41746,0
2016-03-24,24.92,26.295,24.54,25.69,29070,0
2016-03-28,26.685,26.685,24.66,24.69,27879,0
2016-03-29,25.95,25.95,24.1416,24.9,40416,0
2016-03-30,24.86,26.215,24.84,25.26,26161,0
2016-03-31,25.58,25.6735,24.91,25,29419,0
2016-04-01,24.71,24.73,24.275,24.5,44299,0
2016-04-04,24.56,25.26,23.94,23.94,24483,0
2016-04-05,23.84,24.24,23.761,23.9,54928,0
2016-04-06,23.8,23.89,23,23.28,36437,0
2016-04-07,23,23.33,22.5,22.88,83585,0
2016-04-08,22.94,23.72,22.72,23.47,81712,0
2016-04-11,23.57,24.68,23.535,24.31,86323,0
2016-04-12,24.44,25.19,23.55,24.9,37414,0
2016-04-13,24.6,26.2899,24.56,26.11,50211,0
2016-04-14,26.12,26.555,26.09,26.32,32084,0
2016-04-15,26.15,26.35,25.52,25.65,42753,0
2016-04-18,25.51,25.99,25.225,25.74,21106,0
2016-04-19,25.345,25.93,25.345,25.64,26674,0
2016-04-20,25.42,26.1399,25.21,25.73,39825,0
2016-04-21,25.71,26.1,25.115,25.32,71288,0
2016-04-22,25.47,26.09,25.1174,26.05,28812,0
2016-04-25,25.92,26.16,25.475,25.81,33161,0
2016-04-26,25.06,27.235,25.06,26.99,59212,0
2016-04-27,25.91,27.355,25.91,27.23,42859,0
2016-04-28,27.26,27.85,26.439,27.03,34007,0
2016-04-29,27.05,27.37,26.34,26.57,52001,0
2016-05-02,26.74,26.74,26.03,26.42,150695,0
2016-05-03,26.71,26.71,25.87,26.36,140906,0
2016-05-04,25.2333,27.6,25.2333,26.76,160268,0
2016-05-05,26.74,27.08,24.84,25.01,99923,0
2016-05-06,24.87,25.3437,24.53,25.02,52869,0
2016-05-09,24.87,25.5799,24.68,25.39,61083,0
2016-05-10,25.37,26.27,25.06,25.96,49886,0
2016-05-11,25.84,25.84,23.82,23.95,62336,0
2016-05-12,23.94,23.94,23.03,23.25,49298,0
2016-05-13,23.56,23.57,22.65,23.05,53692,0
2016-05-16,23.12,23.722,22.76,22.97,121112,0
2016-05-17,22.784,23.55,22.52,22.77,30748,0
2016-05-18,22.75,22.81,22.35,22.58,60649,0
2016-05-19,22.53,22.99,22.5,22.78,36194,0
2016-05-20,22.95,23.29,22.51,23.25,20971,0
2016-05-23,23,23.58,22.75,23.18,53949,0
2016-05-24,22.01,22.01,19.485,21.65,436996,0
2016-05-25,21.64,22.83,21.481,22.68,120353,0
2016-05-26,22.65,23.24,22.5306,23.13,52005,0
2016-05-27,23.3,24.61,22.8381,24,61437,0
2016-05-31,24.04,24.29,23.46,23.78,103782,0
2016-06-01,23.77,24.64,23.22,24.46,69905,0
2016-06-02,24.38,24.52,23.78,23.94,94458,0
2016-06-03,23.75,24.05,23.25,23.8,55715,0
2016-06-06,23.7,24.34,23.32,24.16,56492,0
2016-06-07,24.09,24.44,23.95,24.11,47855,0
2016-06-08,24.13,24.69,23.87,24.55,45657,0
2016-06-09,24.37,24.61,24.11,24.45,98782,0
2016-06-10,24.28,24.6099,23.69,24.14,113381,0
2016-06-13,24.07,24.566,23.54,23.65,56104,0
2016-06-14,23.6,24.09,23.42,23.91,70476,0
2016-06-15,23.73,25.2,23.72,24.45,73438,0
2016-06-16,24.41,25.04,24.3,24.9,73536,0
2016-06-17,24.81,25.65,24.81,25.23,157121,0
2016-06-20,25.49,25.9,25.08,25.64,42143,0
2016-06-21,25.75,26.23,25.43,26.09,62019,0
2016-06-22,26,26.5,25.31,25.53,92522,0
2016-06-23,25.7,26.19,25.25,26.19,38020,0
2016-06-24,25.25,25.88,24.83,25.8,128031,0
2016-06-27,25.69,26.145,25.33,26.05,62953,0
2016-06-28,26.17,26.91,25.614,26.3,73495,0
2016-06-29,26.49,28.06,26.49,27.45,57007,0
2016-06-30,27.66,28.45,27.1,28.24,39793,0
2016-07-01,28.17,28.82,27.9,28.13,41609,0
2016-07-05,28.11,28.48,27,27.7,43738,0
2016-07-06,27.63,28.56,27.63,28.29,46765,0
2016-07-07,28.24,29,28.24,28.79,39395,0
2016-07-08,29.21,30.44,28.47,30.36,41935,0
2016-07-11,30.41,31.18,29.842,30.8,24575,0
2016-07-12,31.15,31.83,30.81,31.71,53242,0
2016-07-13,31.77,32.93,31.4,32.92,54681,0
2016-07-14,32.97,33.33,31.53,31.61,47293,0
2016-07-15,31.93,32.29,31.44,31.89,48876,0
2016-07-18,30.89,32.9,30.89,32.52,33591,0
2016-07-19,32.24,32.835,32.06,32.47,27848,0
2016-07-20,32.62,33.27,32.34,32.61,24952,0
2016-07-21,32.35,32.9481,32.18,32.27,25904,0
2016-07-22,32.17,32.335,31.6174,32.16,211571,0
2016-07-25,32.2,33.82,31.96,33.68,92520,0
2016-07-26,33.76,34.4399,32.99,34.32,49398,0
2016-07-27,34.14,35.54,34.14,35.25,42817,0
2016-07-28,34.96,35.56,34.96,35.28,34365,0
2016-07-29,35.54,35.89,35.04,35.04,18942,0
2016-08-01,35.23,35.23,34.18,34.39,44102,0
2016-08-02,34.6,34.6,34.04,34.16,21636,0
2016-08-03,34.02,34.99,34,34.95,22131,0
2016-08-04,34.74,34.88,33.79,34.18,19171,0
2016-08-05,34.21,35.11,34.21,34.78,33831,0
2016-08-08,34.75,35.12,34.54,34.64,24426,0
2016-08-09,34.85,34.85,33.92,34.09,16809,0
2016-08-10,33.97,34.105,33.185,33.5,31386,0
2016-08-11,33.47,34.329,33.39,33.61,22590,0
2016-08-12,33.61,33.79,32.92,33.38,35100,0
2016-08-15,33.56,34.38,33.03,34.15,31523,0
2016-08-16,34.01,34.3,33.77,34.01,29562,0
2016-08-17,33.89,33.89,32.01,32.05,43219,0
2016-08-18,32.18,32.9499,32.05,32.33,43564,0
2016-08-19,37.42,38.25,36.23,36.68,303598,0
2016-08-22,36.78,39.49,36.62,38.64,185741,0
2016-08-23,38.87,40.9255,38.68,40.16,235175,0
2016-08-24,39.94,40.1,39.436,40.02,63066,0
2016-08-25,40.09,40.6519,39.67,39.94,37245,0
2016-08-26,40.15,40.51,39.56,40.33,39576,0
2016-08-29,39.86,40.57,39.54,39.6,51056,0
2016-08-30,39.6,40.53,39.6,40.09,57322,0
2016-08-31,39.97,40.89,38.62,39.14,144569,0
2016-09-01,39.29,41.83,39.1,41.4,117453,0
2016-09-02,41.86,43.065,40.825,40.87,50238,0
2016-09-06,41.04,41.04,39.851,40.5,42389,0
2016-09-07,40.62,40.62,38.03,40.3,46658,0
2016-09-08,40.03,40.31,39.71,39.96,45089,0
2016-09-09,40.04,40.04,38.5301,38.88,25601,0
2016-09-12,38.8,39.6,38.6001,39.14,42225,0
2016-09-13,38.85,39.29,37.89,37.97,26824,0
2016-09-14,38,38.6,36.411,37.9199,31593,0
2016-09-15,37.68,38.47,37.68,38.06,13349,0
2016-09-16,38.15,38.645,37.37,38.12,80451,0
2016-09-19,38.08,38.12,36.86,37.05,42629,0
2016-09-20,37,37,36.32,36.52,23197,0
2016-09-21,36.54,36.99,35.17,35.84,63647,0
2016-09-22,35.6601,37,35.6,36.97,37015,0
2016-09-23,36.78,37.145,33.111,36.84,69167,0
2016-09-26,36.82,36.82,36.01,36.27,28450,0
2016-09-27,36.03,36.35,35.51,35.69,27932,0
2016-09-28,35.6,36.32,35.5,35.6,29731,0
2016-09-29,35.75,35.78,35.08,35.12,30418,0
2016-09-30,35.42,36.5,35.064,36.41,47939,0
2016-10-03,36,36.6,35.98,36.46,40132,0
2016-10-04,36.39,36.74,35.93,36.3,37786,0
2016-10-05,36.31,37.29,36.03,36.8,30164,0
2016-10-06,36.92,37.2,36.42,36.9,23541,0
2016-10-07,37.34,37.615,36.18,36.5,50739,0
2016-10-10,36.8,37.38,36.74,37.16,13834,0
2016-10-11,37.46,37.46,36.79,36.83,25132,0
2016-10-12,36.5579,37.48,36.5579,37.24,13724,0
2016-10-13,37.06,37.59,36.8,37.01,15592,0
2016-10-14,37,37.9,36.95,37.79,26030,0
2016-10-17,37.6,38.25,37.05,37.75,14205,0
2016-10-18,37.8,38.05,37.15,37.3,35420,0
2016-10-19,38.75,41.725,38.75,41.2,233841,0
2016-10-20,40.05,41.35,40.05,40.75,83054,0
2016-10-21,40.7,40.7,40.05,40.1,88184,0
2016-10-24,40.45,41.1,40.2,40.75,49799,0
2016-10-25,40.9,40.9,40,40.3,38169,0
2016-10-26,40.15,40.7,40.15,40.7,35551,0
2016-10-27,40.8,41.05,40.05,40.95,32592,0
2016-10-28,40.8,41.8,39.75,41.05,43913,0
2016-10-31,41,41.125,40.45,40.85,47728,0
2016-11-01,40.85,41.05,39.5,39.6,51276,0
2016-11-02,39.6,39.7,37.5538,37.65,65030,0
2016-11-03,37.35,38.45,37.35,37.5,38501,0
2016-11-04,37.65,38.3,37.6,37.7,32820,0
2016-11-07,38.1,38.9,37.775,38.7,18812,0
2016-11-08,38.35,38.56,36.5,36.65,46107,0
2016-11-09,36.5,39.15,36.5,38.8,39468,0
2016-11-10,39.2,41,38.15,40.4,43547,0
2016-11-11,40.3,40.7,38.1,40.6,67278,0
2016-11-14,40.65,42.75,39.48,41.75,83862,0
2016-11-15,41.8,41.9885,40.6,40.9,30659,0
2016-11-16,40.95,41.55,40.95,41.55,54466,0
2016-11-17,42.25,42.25,41,41.05,146791,0
2016-11-18,43.1,44,42.25,42.45,253266,0
2016-11-21,41.75,43.5,41.55,42.9,271282,0
2016-11-22,43,43.55,41.45,43.3,90438,0
2016-11-23,42.5,43.7499,42.5,43.3,74309,0
2016-11-25,42.85,43.5,42.65,42.75,26488,0
2016-11-28,43.05,43.1,42.35,43,71737,0
2016-11-29,43.15,45.65,43.05,45,249805,0
2016-11-30,45.9,47.1999,45.2499,45.6,129067,0
2016-12-01,45.35,45.6125,43.95,44.55,80391,0
2016-12-02,44.55,45.65,44.15,45.25,88276,0
2016-12-05,45.6,46.45,45.5,45.525,118842,0
2016-12-06,45.8,46.85,45.5,46.6,116194,0
2016-12-07,46.95,47.75,46.95,47.5,259489,0
2016-12-08,44.4,47.4,44.4,46.95,70638,0
2016-12-09,47.15,47.15,46.3,46.45,75682,0
2016-12-12,46.4,46.55,45.65,45.8,74183,0
2016-12-13,45.8,46.55,45.6449,46.2,53685,0
2016-12-14,47,47,44.85,44.9,77836,0
2016-12-15,45.1,45.25,44.15,44.35,89015,0
2016-12-16,44.5,45.65,44.45,44.65,78044,0
2016-12-19,44.55,45.25,44.4,44.75,43704,0
2016-12-20,44.7,46.6,44.7,46.6,95380,0
2016-12-21,46.35,46.8,45.65,45.9,41291,0
2016-12-22,46.05,46.05,43.9,43.95,39241,0
2016-12-23,44.35,45.75,43.451,44.7,36461,0
2016-12-27,45.15,46.15,45.15,45.8,31087,0
2016-12-28,45.85,46.4,44.45,44.95,42115,0
2016-12-29,44.95,45.4815,44.1,44.6,32778,0
2016-12-30,44.75,45.15,43.4,43.75,53785,0
2017-01-03,44.25,45.3,43.65,43.9,54829,0
2017-01-04,44.3,45.8,44.3,45.6,34228,0
2017-01-05,45.15,45.25,44.2,44.8,46984,0
2017-01-06,44.9,44.9,43.95,44.1,23411,0
2017-01-09,43.5,44.3,42.275,42.85,76190,0
2017-01-10,42.95,45.55,42.95,44.95,39940,0
2017-01-11,44.95,44.95,43.05,43.45,36513,0
2017-01-12,43.05,43.35,41.3,41.8,63221,0
2017-01-13,42.5,44.35,42.4,44.3,53393,0
2017-01-17,44.3,44.525,43.45,43.45,32403,0
2017-01-18,43.6,43.6,42.65,43.5,22252,0
2017-01-19,43.6,43.6,41.8,41.95,21835,0
2017-01-20,42.25,42.575,42,42.2,23098,0
2017-01-23,41.9,42.25,41.5,41.9,22136,0
2017-01-24,41.95,43.25,41.95,43.05,35873,0
2017-01-25,43.35,44.25,43.35,43.6,29078,0
2017-01-26,44.2,44.3,42.55,42.6,27582,0
2017-01-27,42.35,42.45,41.8,42.05,22755,0
2017-01-30,41.45,42.65,40.25,42.2,42385,0
2017-01-31,41.65,42.3,40.9,41.95,29905,0
2017-02-01,42.35,43.85,41.65,42.3,38069,0
2017-02-02,42.35,42.85,42.1,42.5,31049,0
2017-02-03,42.95,43,42.05,43,20448,0
2017-02-06,42.8,42.8,42.1,42.3,24318,0
2017-02-07,42.304,42.85,41.7,42.3,22075,0
2017-02-08,41.65,42,40.1,40.9,52402,0
2017-02-09,41.1,42.3,41.1,42.1,20812,0
2017-02-10,42.7,42.75,41.8,42.45,23893,0
2017-02-13,42.85,42.85,41.35,41.55,35403,0
2017-02-14,41.25,41.85,40.25,40.4,63135,0
2017-02-15,40.1,40.6,40.1,40.35,42977,0
2017-02-16,40.3,40.4,39.8,40,44182,0
2017-02-17,40,40,38.75,38.85,83011,0
2017-02-21,35.2,35.2,32,32.8,396745,0
2017-02-22,32.3,32.3,30.2,31.35,264855,0
2017-02-23,31.3,32.0518,30.85,31,139757,0
2017-02-24,30.6,31.95,30.5,31.85,87323,0
2017-02-27,31.85,32.35,31.4,32.2,97905,0
2017-02-28,32.05,32.2,31.75,31.85,91075,0
2017-03-01,32.35,33.1,32.23,33.05,119862,0
2017-03-02,33.05,33.55,32.55,33.2,70711,0
2017-03-03,33.25,33.25,32.05,32.75,108938,0
2017-03-06,32.5,33.6,32.1,33.2,88141,0
2017-03-07,33.2,33.7,32.65,33.55,101166,0
2017-03-08,33.85,33.85,32.85,32.9,114101,0
2017-03-09,32.8,33.4,32.55,32.6,83038,0
2017-03-10,32.8,33.9,32.75,33.75,56841,0
2017-03-13,33.7,34.25,33.3,34.2,65515,0
2017-03-14,34.2,34.35,32.6,34.05,94036,0
2017-03-15,34.25,34.6472,33.2,34.5,52576,0
2017-03-16,34.25,34.8152,34.25,34.45,63572,0
2017-03-17,34.6,34.7,33.75,34.4,76411,0
2017-03-20,34.45,34.45,33.5,33.65,68297,0
2017-03-21,33.95,34.25,31.8501,34.05,148677,0
2017-03-22,33.9,34.6,33.25,34.45,103373,0
2017-03-23,34.4,35.05,34,35,87557,0
2017-03-24,35.05,35.2,34.2,34.35,65292,0
2017-03-27,34.15,35.575,33.95,35.55,57167,0
2017-03-28,35.25,35.85,34.75,34.85,54754,0
2017-03-29,35,35.6499,34.95,35.05,36886,0
2017-03-30,35.15,36.6,34.8,36.55,62067,0
2017-03-31,36.7,36.8,36.25,36.45,94722,0
2017-04-03,36.45,36.5,35.6,35.85,138100,0
2017-04-04,35.4,35.6,34.3392,35.15,215382,0
2017-04-05,35.45,35.75,34.95,35.5,136234,0
2017-04-06,35.45,36.1,35,36.05,70167,0
2017-04-07,36,37.35,35.75,37.1,98342,0
2017-04-10,37.15,37.65,35.25,35.4,74742,0
2017-04-11,35.25,36.275,34.45,36,110157,0
2017-04-12,35.9,35.95,35.1,35.55,194018,0
2017-04-13,35.25,35.75,34.85,34.85,133223,0
2017-04-17,35.1,36.2,34.95,36.15,147280,0
2017-04-18,35.95,37.65,35.95,37.6,83635,0
2017-04-19,37.8,37.8,36.1,36.5,72217,0
2017-04-20,36.65,37.05,36.4,36.5,65164,0
2017-04-21,36.55,36.55,35.8,36,51241,0
2017-04-24,35,36.6,35,36.25,104413,0
2017-04-25,36.6,36.95,36.1,36.7,93859,0
2017-04-26,36.65,39.1,36.65,38.4,77708,0
2017-04-27,38.45,39.6,38.35,39.4,92761,0
2017-04-28,39.3,39.3,37.25,37.3,88374,0
2017-05-01,37.55,37.55,36.4,36.4,41410,0
2017-05-02,36.5,36.8,35.65,35.8,42596,0
2017-05-03,35.45,36.25,34.65,36.15,55512,0
2017-05-04,36.2,36.65,35.35,35.85,24423,0
2017-05-05,35.95,36.4,35.7,36.3,32492,0
2017-05-08,36.45,36.75,36.3,36.55,49585,0
2017-05-09,36.75,37.2,36.5,36.8,55760,0
2017-05-10,36.7,37.1,36.45,36.65,48529,0
2017-05-11,36.35,37.15,36.05,36.6,73294,0
2017-05-12,36.4,37,35.425,36.3,69118,0
2017-05-15,36.4,37,36.3,36.55,77566,0
2017-05-16,36.9,36.9,35.6,35.8,55026,0
2017-05-17,35.2,36.1,33.8,34.05,49276,0
2017-05-18,34.3,35.45,34.05,34.5,88524,0
2017-05-19,34.5,35.25,34.1,35,90661,0
2017-05-22,35,35.95,34.9205,35.1844,79226,0
2017-05-23,38.5,40.195,36.8,37.4,354221,0
2017-05-24,37.45,39.675,37.2,38.9,199938,0
2017-05-25,39.3,39.6,37.35,37.6,55210,0
2017-05-26,37.3,37.4,36.05,37.15,64413,0
2017-05-30,37.15,37.2,36.25,36.55,51633,0
2017-05-31,36.7,36.7,35.25,36.2,156395,0
2017-06-01,36.15,38.2,36.1,38.1,48943,0
2017-06-02,38.3,39.2,37.9,38.05,59807,0
2017-06-05,38.05,38.35,36.85,38.2,32705,0
2017-06-06,37.85,37.85,36.05,36.2,63694,0
2017-06-07,36.15,37.45,35.9,37.3,39716,0
2017-06-08,37.35,38.7,37.35,38.125,42153,0
2017-06-09,38.4,38.85,37.9,38.05,69112,0
2017-06-12,38.15,38.35,36.75,37.5,59394,0
2017-06-13,37.8,38.1,37.4,37.95,18717,0
2017-06-14,37.9,38,36.6,37.7,24628,0
2017-06-15,37.2,38,36.9,37.9,31950,0
2017-06-16,37.5,38.125,36.75,37.9,65606,0
2017-06-19,38.1,38.1,36.4,36.6,64650,0
2017-06-20,36.45,37.25,36.05,36.9,58658,0
2017-06-21,37.05,37.5,36.9,37,50094,0
2017-06-22,37.1,38.15,36.95,37.65,32913,0
2017-06-23,37.65,38,37.15,37.35,162425,0
2017-06-26,37.55,39.1,37.55,38.7,80913,0
2017-06-27,38.2,39.2,38.2,38.5,40275,0
2017-06-28,38.75,40.05,38.7,39.25,108203,0
2017-06-29,39.4,40.3,38.55,39.5,32578,0
2017-06-30,39.75,39.85,38.85,38.85,30214,0
2017-07-03,38.95,40.6,38.6,38.9,34958,0
2017-07-05,38.75,38.95,38.05,38.6,28268,0
2017-07-06,38.5,38.5,37.25,37.65,54198,0
2017-07-07,37.9,38.7,37.25,38.1,28255,0
2017-07-10,37.9,38.4,37.1,37.45,40830,0
2017-07-11,37,38.35,36.25,37.9,88162,0
2017-07-12,38,38.4,37.175,37.55,26551,0
2017-07-13,38,39.1,37.55,38.5,108600,0
2017-07-14,38.5,38.55,37.3,37.4,40181,0
2017-07-17,37.2,38.9,37.2,38.6,68204,0
2017-07-18,38.55,38.75,37.525,38.1,54605,0
2017-07-19,38.15,39.3,38.05,38.175,76170,0
2017-07-20,38.25,38.9,38,38.4,65212,0
2017-07-21,38.6,38.7,37.25,38.45,64641,0
2017-07-24,38.25,38.25,37.5,37.6,18613,0
2017-07-25,37.8,38.7,37.6,38.05,66747,0
2017-07-26,38,38.5,37.725,38.3,16106,0
2017-07-27,38.05,39.35,38,39.1,62336,0
2017-07-28,39.0679,39.3,38.55,39.2,13642,0
2017-07-31,40,40,38.5,39.25,25126,0
2017-08-01,38.85,39.5,38.55,39.4,34680,0
2017-08-02,39.4,39.7,38.25,38.25,21359,0
2017-08-03,38.2,38.35,37.075,37.3,34192,0
2017-08-04,37.4,38.25,37.395,38.15,21093,0
2017-08-07,37.85,38.35,37.7,38.15,12734,0
2017-08-08,38.25,39.2,38.15,38.55,22854,0
2017-08-09,38.7,38.7,37.8995,38.1,15381,0
2017-08-10,38.05,38.05,37.15,37.4,14907,0
2017-08-11,37.3,38.15,37.025,37.45,15011,0
2017-08-14,37.6,38.45,37.6,38.45,13668,0
2017-08-15,38.25,38.25,37.4,37.55,21756,0
2017-08-16,37.7,38.05,37.075,37.55,23811,0
2017-08-17,37.55,37.6,36.6,36.9,48334,0
2017-08-18,33.05,38.6,33.05,38.2001,74064,0
2017-08-21,38.35,39.675,38.35,38.9,42217,0
2017-08-22,39.15,40.45,39.1,39.4,44560,0
2017-08-23,39.1,39.1,37.55,37.65,26513,0
2017-08-24,38.15,38.2,36.75,36.9,36059,0
2017-08-25,36.5,37.8,36.5,36.9,47557,0
2017-08-28,37,37.75,36.5,37.15,87961,0
2017-08-29,36.9,39.35,36.6,38.6,87315,0
2017-08-30,38.551,39.05,38.5,38.775,45525,0
2017-08-31,38.95,40.15,38.2,38.4,71813,0
2017-09-01,37.6,39.5,37.6,39.45,48492,0
2017-09-05,39.3,39.8,38.8,39.4,51147,0
2017-09-06,39.4,39.75,38.65,38.65,152771,0
2017-09-07,38.85,39.55,38.75,38.85,53418,0
2017-09-08,38.45,39.75,38.45,38.9,46783,0
2017-09-11,39.25,39.45,38.8,39.05,50894,0
2017-09-12,39.25,40.025,39.2,39.7,67713,0
2017-09-13,39.85,41.1,39.85,40.5,39034,0
2017-09-14,40.4,41.2,40.25,40.8,48500,0
2017-09-15,40.65,41.25,40.6,40.8,71712,0
2017-09-18,40.75,41,40.6,40.75,50901,0
2017-09-19,40.75,41.05,40.2,40.85,42927,0
2017-09-20,40.7,41.1,39.925,40.8,68361,0
2017-09-21,40.9,41.15,40.45,40.5,47229,0
2017-09-22,40.55,41,40.3,40.85,57762,0
2017-09-25,39.575,42.025,39.575,41.4,59083,0
2017-09-26,41.35,41.7,41.1,41.4,79452,0
2017-09-27,41.8,41.9,41,41.6,96926,0
2017-09-28,41.35,42.8,41.3,42.35,110040,0
2017-09-29,42.5,42.5,41.05,41.125,56778,0
2017-10-02,40.65,41.6,40.65,41,159369,0
2017-10-03,41.3,42.75,41.05,41.25,105820,0
2017-10-04,41.45,42.55,41.35,42.5,73390,0
2017-10-05,42.55,42.8,41.85,41.9,53971,0
2017-10-06,41.9,42.6,41.7,41.75,46755,0
2017-10-09,41.95,42.15,41.75,41.9,32559,0
2017-10-10,42.15,42.275,41.85,42,58997,0
2017-10-11,42.15,42.725,41.651,42.1,95739,0
2017-10-12,42.15,42.45,41.55,42.05,65361,0
2017-10-13,42.25,42.75,41.75,42,39855,0
2017-10-16,41.95,42.75,41.25,41.95,44223,0
2017-10-17,42.1,42.2,41.65,41.75,29374,0
2017-10-18,41.6,42.35,41.475,42.05,37841,0
2017-10-19,41.95,42.45,41.65,42,35453,0
2017-10-20,42.4,43.05,41.95,42.65,31705,0
2017-10-23,42.65,43.05,42.45,42.7,25926,0
2017-10-24,42.85,43.4,42.75,42.9,27297,0
2017-10-25,42.85,43.25,42.4,43.05,27296,0
2017-10-26,43.1,44,43.1,43.45,34478,0
2017-10-27,43.3,43.7,42.85,43.6,54867,0
2017-10-30,43.4,43.45,42.4,42.8,44804,0
2017-10-31,42.85,43.2,42.55,42.85,31845,0
2017-11-01,43.3,43.3,41.65,41.75,39465,0
2017-11-02,41.95,42.1,40.2125,41.9,40901,0
2017-11-03,42,42.25,41.65,41.75,23287,0
2017-11-06,41.8,42.25,41.75,42,35247,0
2017-11-07,42.15,42.15,40.6,41,40310,0
2017-11-08,40.95,41.6,40.6,41.45,33646,0
2017-11-09,41.4,42.225,41.3,41.65,27056,0
2017-11-10,41.65,42.75,41.55,42.4,36752,0
