Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.165,7.47,7.055,7.455,64990,0
2005-02-28,7.245,7.49,7.085,7.43,65920,0
2005-03-01,7.415,7.5,7.105,7.11,112896,0
2005-03-02,7.02,7.235,7.02,7.095,74742,0
2005-03-03,7.225,7.225,7,7.045,81232,0
2005-03-04,7.015,7.16,6.9,7.025,79354,0
2005-03-07,7.185,7.185,6.26,6.425,173556,0
2005-03-08,6.45,6.54,6.135,6.275,141282,0
2005-03-09,6.285,6.315,6.17,6.17,48384,0
2005-03-10,6.23,6.545,6.205,6.4,76014,0
2005-03-11,6.545,6.665,6.335,6.365,58132,0
2005-03-14,6.595,6.595,6.405,6.46,54736,0
2005-03-15,6.58,6.68,6.455,6.665,161166,0
2005-03-16,6.485,7.015,6.485,6.925,100710,0
2005-03-17,6.985,7.155,6.855,7.125,58500,0
2005-03-18,7.175,7.195,6.675,6.88,100812,0
2005-03-21,7,7.075,6.655,6.925,67144,0
2005-03-22,7,7.165,6.885,6.935,67030,0
2005-03-23,7.075,7.075,6.74,6.865,132166,0
2005-03-24,7,7.36,6.875,7.31,69864,0
2005-03-28,7.305,7.405,7.185,7.285,56736,0
2005-03-29,7.175,7.4,7.175,7.325,24714,0
2005-03-30,7.31,7.31,7.13,7.225,55560,0
2005-03-31,7.23,7.26,7.105,7.105,40506,0
2005-04-01,7.19,7.25,6.895,6.94,28468,0
2005-04-04,6.885,7.075,6.875,7.075,50614,0
2005-04-05,7.005,7.1,6.805,7.035,104910,0
2005-04-06,7.135,7.555,7.04,7.455,59062,0
2005-04-07,7.27,7.54,7.235,7.475,26016,0
2005-04-08,7.39,7.485,7.315,7.365,48300,0
2005-04-11,7.255,7.83,7.255,7.66,93432,0
2005-04-12,7.505,7.965,7.505,7.805,148432,0
2005-04-13,7.835,7.835,7.46,7.46,79006,0
2005-04-14,7.365,7.5,6.94,6.985,79710,0
2005-04-15,7.09,7.165,6.785,6.785,67680,0
2005-04-18,6.75,7.25,6.66,7.25,41830,0
2005-04-19,7.25,7.25,7,7.125,57364,0
2005-04-20,6.97,7.235,6.75,6.915,54696,0
2005-04-21,7.075,7.165,7.03,7.075,78474,0
2005-04-22,7.195,7.275,6.815,6.95,115720,0
2005-04-25,7.105,7.36,7.035,7.205,37120,0
2005-04-26,7.075,7.25,7.075,7.245,50916,0
2005-04-27,7.085,7.335,6.935,6.985,66654,0
2005-04-28,7.235,7.235,7.055,7.065,47230,0
2005-04-29,7.015,7.025,6.675,6.845,95920,0
2005-05-02,6.635,6.865,6.635,6.705,95718,0
2005-05-03,6.635,7.055,6.635,6.815,67792,0
2005-05-04,6.67,6.775,6.67,6.76,75988,0
2005-05-05,6.72,6.9,6.665,6.75,119806,0
2005-05-06,6.8,6.98,6.71,6.835,37420,0
2005-05-09,6.895,7.235,6.895,7.125,67288,0
2005-05-10,7.2,8.085,7.2,7.6,151566,0
2005-05-11,7.765,8.205,7.505,8.135,79764,0
2005-05-12,8.135,8.265,8.035,8.205,88846,0
2005-05-13,8.21,8.66,8.21,8.475,95088,0
2005-05-16,8.635,9.15,8.58,8.95,110254,0
2005-05-17,9.155,9.155,8.59,8.975,97098,0
2005-05-18,8.705,9.335,8.705,9.335,125250,0
2005-05-19,9.335,9.335,9.065,9.125,88528,0
2005-05-20,9.3,9.3,8.795,9.085,95770,0
2005-05-23,8.875,9.145,8.8,8.92,315162,0
2005-05-24,8.99,9.12,8.715,9.015,72948,0
2005-05-25,8.855,8.925,8.705,8.825,95110,0
2005-05-26,8.835,9.155,8.825,9.155,78298,0
2005-05-27,9.02,9.08,8.79,9.02,35472,0
2005-05-31,8.795,8.96,8.795,8.845,52554,0
2005-06-01,8.935,9.165,8.91,9.075,64872,0
2005-06-02,9.115,9.115,8.985,9.065,57198,0
2005-06-03,9.135,9.165,8.985,9.065,36642,0
2005-06-06,9.005,9.165,9.005,9.12,55458,0
2005-06-07,9.115,9.33,9.065,9.285,56370,0
2005-06-08,9.165,9.4,8.935,9.02,416064,0
2005-06-09,8.965,9.12,8.865,9.065,211104,0
2005-06-10,9.055,9.22,8.955,8.995,37194,0
2005-06-13,8.99,9.145,8.99,9,431890,0
2005-06-14,9.12,9.475,9.12,9.435,94810,0
2005-06-15,9.46,9.46,9.055,9.265,39102,0
2005-06-16,9.29,9.335,9.205,9.335,10380,0
2005-06-17,9.405,9.405,8.89,9.1,86998,0
2005-06-20,9.12,9.49,9.04,9.36,38542,0
2005-06-21,9.38,9.445,9.13,9.185,28798,0
2005-06-22,9.335,9.335,9.125,9.26,14740,0
2005-06-23,9.195,9.25,8.925,8.925,24370,0
2005-06-24,8.85,8.94,8.41,8.44,167766,0
2005-06-27,8.425,8.65,8.415,8.65,13774,0
2005-06-28,8.515,8.835,8.515,8.835,81516,0
2005-06-29,8.68,8.825,8.68,8.765,25434,0
2005-06-30,8.645,8.645,8.015,8.375,129850,0
2005-07-01,8.355,8.435,8.245,8.395,20236,0
2005-07-05,8.5,9.145,8.305,9.145,18936,0
2005-07-06,9.145,9.145,8.665,9.11,54160,0
2005-07-07,8.835,9.085,8.685,9,32008,0
2005-07-08,8.845,9.335,8.845,9.335,16674,0
2005-07-11,9.335,9.665,9.165,9.59,79230,0
2005-07-12,9.395,9.425,9.305,9.305,15370,0
2005-07-13,9.29,9.29,9.09,9.09,18436,0
2005-07-14,9.335,9.335,8.275,8.35,21402,0
2005-07-15,8.335,8.505,8.085,8.405,26880,0
2005-07-18,8.585,8.665,8.51,8.6,20182,0
2005-07-19,8.795,9.095,8.65,9.095,23770,0
2005-07-20,8.875,9.165,8.875,9.135,29794,0
2005-07-21,9.165,9.335,8.915,8.915,7632,0
2005-07-22,8.915,8.99,8.665,8.965,12664,0
2005-07-25,8.965,9.035,8.745,8.92,19692,0
2005-07-26,8.995,9.005,8.15,8.275,174634,0
2005-07-27,8.14,8.185,7.73,8.105,48970,0
2005-07-28,8.275,8.445,8.115,8.195,24186,0
2005-07-29,8.11,9.155,8.11,8.955,64992,0
2005-08-01,8.855,9,8.835,8.97,11572,0
2005-08-02,9.225,9.325,8.845,9.015,28164,0
2005-08-03,8.87,8.97,8.835,8.835,6318,0
2005-08-04,8.96,8.96,8.67,8.67,8034,0
2005-08-05,8.525,8.985,8.005,8.035,23382,0
2005-08-08,8.265,8.52,8.02,8.52,32892,0
2005-08-09,8.165,8.5,8.165,8.5,20434,0
2005-08-10,8.43,8.53,8.185,8.185,81744,0
2005-08-11,8.275,8.4,8.05,8.4,47050,0
2005-08-12,8.455,8.455,8.145,8.365,22426,0
2005-08-15,8.265,8.715,8.125,8.55,122176,0
2005-08-16,8.465,8.78,8.135,8.155,196864,0
2005-08-17,8.065,8.605,8.065,8.475,71682,0
2005-08-18,8.355,8.79,8.295,8.555,72388,0
2005-08-19,8.51,8.805,8.315,8.455,216628,0
2005-08-22,8.4,8.48,8.205,8.415,46216,0
2005-08-23,8.465,8.61,8.185,8.32,64668,0
2005-08-24,8.365,8.365,8.28,8.335,37236,0
2005-08-25,8.495,8.495,8.215,8.335,108348,0
2005-08-26,8.335,8.415,7.95,8.055,199878,0
2005-08-29,7.995,8.1,7.635,7.745,115326,0
2005-08-30,7.83,7.955,7.73,7.89,54042,0
2005-08-31,7.775,7.985,7.755,7.89,94780,0
2005-09-01,7.985,8.005,7.835,7.895,79552,0
2005-09-02,7.895,8.185,7.85,7.875,161022,0
2005-09-06,7.9,8.195,7.735,7.9,137926,0
2005-09-07,7.95,7.95,7.72,7.75,126160,0
2005-09-08,7.83,7.885,7.745,7.85,253366,0
2005-09-09,7.715,7.945,7.715,7.855,64414,0
2005-09-12,7.73,7.865,7.66,7.765,111030,0
2005-09-13,7.765,7.81,7.685,7.725,72340,0
2005-09-14,7.705,7.785,7.635,7.75,176590,0
2005-09-15,7.77,7.835,7.69,7.775,89572,0
2005-09-16,7.855,7.9,7.76,7.835,168646,0
2005-09-19,7.955,7.955,7.73,7.82,149452,0
2005-09-20,7.76,7.865,7.685,7.79,74610,0
2005-09-21,7.705,7.765,7.585,7.635,30256,0
2005-09-22,7.575,7.985,7.575,7.665,87694,0
2005-09-23,7.605,7.805,7.595,7.725,93526,0
2005-09-26,7.7,8.44,7.58,8.025,100468,0
2005-09-27,7.965,8.255,7.855,8.065,279904,0
2005-09-28,8.005,8.185,7.835,7.995,147004,0
2005-09-29,8.06,8.06,7.97,8.015,133642,0
2005-09-30,8,8.005,7.925,7.985,93214,0
2005-10-03,7.93,7.985,7.705,7.71,76846,0
2005-10-04,7.675,7.985,7.565,7.6,94684,0
2005-10-05,7.565,7.595,7.215,7.26,84064,0
2005-10-06,7.305,7.625,7.3,7.47,65950,0
2005-10-07,7.55,7.555,7.3,7.535,70270,0
2005-10-10,7.385,7.585,7.385,7.465,53826,0
2005-10-11,7.485,7.565,7.335,7.35,84028,0
2005-10-12,7.29,7.465,7.285,7.42,117888,0
2005-10-13,7.37,7.695,7.355,7.6,100660,0
2005-10-14,7.675,7.675,7.36,7.43,83758,0
2005-10-17,7.465,7.485,6.97,7.395,69192,0
2005-10-18,7.335,7.35,7.225,7.285,63700,0
2005-10-19,7.125,7.365,7.125,7.365,30886,0
2005-10-20,7.345,7.35,7.155,7.29,12868,0
2005-10-21,7.175,7.215,7.04,7.11,32772,0
2005-10-24,7.15,7.365,7.15,7.365,27330,0
2005-10-25,7.2,7.315,7.025,7.125,37756,0
2005-10-26,7.245,7.25,6.515,6.715,182296,0
2005-10-27,6.645,6.75,6.58,6.72,150460,0
2005-10-28,6.845,6.925,6.745,6.83,103570,0
2005-10-31,6.915,7.33,6.915,7.325,73048,0
2005-11-01,7.24,7.275,7.185,7.235,136728,0
2005-11-02,7.23,7.305,7.225,7.28,89752,0
2005-11-03,7.3,7.3,6.505,6.535,242610,0
2005-11-04,6.5,6.615,6.5,6.565,42732,0
2005-11-07,6.5,6.5,5.73,5.815,204892,0
2005-11-08,5.87,5.925,5.75,5.875,429204,0
2005-11-09,5.885,5.94,5.81,5.82,105684,0
2005-11-10,5.88,6.035,5.785,5.835,383596,0
2005-11-11,5.835,5.845,5.715,5.765,91332,0
2005-11-14,5.845,5.845,5.53,5.53,168708,0
2005-11-15,5.63,5.715,5.585,5.625,109524,0
2005-11-16,5.575,5.62,5.535,5.56,227910,0
2005-11-17,5.56,5.585,5.535,5.535,184080,0
2005-11-18,5.635,5.635,5.5,5.535,932418,0
2005-11-21,5.535,5.565,5.475,5.515,116166,0
2005-11-22,5.565,5.565,5.435,5.5,408234,0
2005-11-23,5.51,5.54,5.465,5.485,143172,0
2005-11-25,5.535,5.535,5.465,5.465,46512,0
2005-11-28,5.455,5.51,5.3,5.455,267786,0
2005-11-29,5.5,5.5,5.355,5.425,111844,0
2005-11-30,5.525,5.525,5.315,5.4,239154,0
2005-12-01,5.5,5.5,5.405,5.49,354834,0
2005-12-02,5.5,5.66,5.465,5.655,355780,0
2005-12-05,5.655,6.025,5.555,5.85,245128,0
2005-12-06,5.93,6.395,5.93,6.375,277270,0
2005-12-07,6.325,6.635,6.23,6.58,237222,0
2005-12-08,6.58,6.995,6.545,6.95,178456,0
2005-12-09,6.975,7.175,6.965,7.045,169312,0
2005-12-12,7.045,7.215,6.98,7.15,131380,0
2005-12-13,7.085,7.085,6.885,6.935,87406,0
2005-12-14,7.08,7.095,6.965,7.085,58054,0
2005-12-15,7.05,7.05,6.93,6.935,58486,0
2005-12-16,6.945,7.195,6.94,6.94,188362,0
2005-12-19,7.025,7.025,6.76,6.83,42336,0
2005-12-20,6.8,6.8,6.58,6.6,25002,0
2005-12-21,6.635,6.705,6.565,6.565,29872,0
2005-12-22,6.51,6.57,6.42,6.49,43158,0
2005-12-23,6.455,6.47,6.355,6.465,12022,0
2005-12-27,6.345,6.425,6.3,6.315,22278,0
2005-12-28,6.215,6.215,6.135,6.185,38596,0
2005-12-29,6.165,6.215,6.085,6.155,44308,0
2005-12-30,6.085,6.355,6.055,6.33,45166,0
2006-01-03,6.325,6.46,6.295,6.46,24486,0
2006-01-04,6.46,6.475,6.33,6.345,45210,0
2006-01-05,6.4,6.4,6.32,6.32,23286,0
2006-01-06,6.205,6.325,6.055,6.21,59140,0
2006-01-09,6.21,6.21,6.06,6.07,23076,0
2006-01-10,6.085,6.26,6.07,6.205,26814,0
2006-01-11,6.16,6.35,6.135,6.2,28960,0
2006-01-12,6.14,6.205,6.045,6.055,56100,0
2006-01-13,6.085,6.415,6.085,6.32,44364,0
2006-01-17,6.24,6.425,6.235,6.375,41842,0
2006-01-18,6.275,6.545,6.24,6.35,49710,0
2006-01-19,6.395,6.395,6.315,6.33,30816,0
2006-01-20,6.375,6.39,6.325,6.335,45600,0
2006-01-23,6.385,6.385,6.295,6.335,23280,0
2006-01-24,6.35,6.385,6.315,6.385,36612,0
2006-01-25,6.35,6.35,6.135,6.215,24526,0
2006-01-26,6.275,6.29,6.115,6.225,14298,0
2006-01-27,6.235,6.265,6.205,6.265,14322,0
2006-01-30,6.23,6.23,6.155,6.215,15342,0
2006-01-31,6.175,6.19,6.06,6.135,67516,0
2006-02-01,6.135,6.135,6.05,6.09,26664,0
2006-02-02,6.085,6.1,5.995,5.995,41728,0
2006-02-03,6.15,6.15,5.935,5.955,8718,0
2006-02-06,5.92,5.92,5.8,5.875,15588,0
2006-02-07,5.77,5.835,5.625,5.75,135756,0
2006-02-08,5.735,5.995,5.73,5.945,135972,0
2006-02-09,6.015,6.49,6.015,6.465,242952,0
2006-02-10,6.365,6.625,6.365,6.575,93130,0
2006-02-13,6.6,6.615,6.44,6.525,65142,0
2006-02-14,6.5,6.845,6.49,6.835,115026,0
2006-02-15,6.8,6.94,6.785,6.79,21984,0
2006-02-16,6.795,6.795,6.665,6.725,38596,0
2006-02-17,6.75,6.915,6.725,6.835,31432,0
2006-02-21,6.805,6.885,6.665,6.695,16014,0
2006-02-22,6.795,6.795,6.665,6.765,31272,0
2006-02-23,6.8,6.9,6.8,6.805,18660,0
2006-02-24,6.82,6.865,6.665,6.665,31882,0
2006-02-27,6.64,6.7,6.64,6.665,91722,0
2006-02-28,6.665,6.67,6.44,6.5,45598,0
2006-03-01,6.485,6.645,6.435,6.635,16980,0
2006-03-02,6.555,6.615,6.335,6.37,16132,0
2006-03-03,6.32,6.5,6.23,6.435,43296,0
2006-03-06,6.245,6.485,6.23,6.34,20188,0
2006-03-07,6.365,6.395,6.215,6.32,65458,0
2006-03-08,6.385,6.435,6.365,6.405,38686,0
2006-03-09,6.42,6.585,6.415,6.415,64422,0
2006-03-10,6.405,6.735,6.405,6.735,37342,0
2006-03-13,6.735,6.815,6.585,6.665,43006,0
2006-03-14,6.6,6.735,6.545,6.735,25152,0
2006-03-15,6.795,6.795,6.635,6.755,30432,0
2006-03-16,6.8,7.23,6.75,6.965,78810,0
2006-03-17,7.02,7.15,6.755,6.805,164092,0
2006-03-20,6.715,6.77,6.55,6.675,39466,0
2006-03-21,6.61,6.805,6.555,6.655,28330,0
2006-03-22,6.66,6.705,6.515,6.695,25708,0
2006-03-23,6.67,6.685,6.585,6.65,33766,0
2006-03-24,6.605,6.665,6.535,6.635,21654,0
2006-03-27,6.64,6.65,6.525,6.65,64708,0
2006-03-28,6.6,6.735,6.55,6.71,24750,0
2006-03-29,6.75,6.845,6.745,6.825,31554,0
2006-03-30,6.8,7.065,6.735,7.065,87288,0
2006-03-31,6.94,7.34,6.94,7.34,68040,0
2006-04-03,7.28,8.03,7.26,7.855,91164,0
2006-04-04,7.835,8.695,7.835,8.085,109842,0
2006-04-05,8.28,8.28,7.935,8,4090,0
2006-04-06,7.885,7.885,7.555,7.555,38866,0
2006-04-07,7.53,7.535,7.235,7.235,29860,0
2006-04-10,7.28,7.28,6.955,7.045,61626,0
2006-04-11,7.11,7.11,6.89,6.985,48094,0
2006-04-12,7.03,7.055,6.935,6.985,16800,0
2006-04-13,6.9,7.065,6.9,6.975,9018,0
2006-04-17,6.905,6.925,6.685,6.785,20712,0
2006-04-18,6.605,6.915,6.6,6.85,40816,0
2006-04-19,7.045,7.155,6.865,6.895,26980,0
2006-04-20,6.885,7.085,6.605,7.025,20952,0
2006-04-21,7.15,7.15,6.79,7.045,42456,0
2006-04-24,7.09,7.13,6.855,7.01,27450,0
2006-04-25,6.97,7.225,6.86,7.225,58296,0
2006-04-26,7.285,7.365,7.075,7.22,73242,0
2006-04-27,7.135,7.475,7.005,7.455,142770,0
2006-04-28,7.23,7.45,6.835,7.36,106918,0
2006-05-01,7.085,7.515,7.085,7.305,62136,0
2006-05-02,7.335,7.385,7.335,7.385,25048,0
2006-05-03,7.535,7.535,7.315,7.335,82660,0
2006-05-04,7.295,7.435,7.295,7.38,18330,0
2006-05-05,7.375,7.4,7.32,7.365,47400,0
2006-05-08,7.25,7.8,7.25,7.725,111300,0
2006-05-09,7.775,7.775,7.46,7.485,22696,0
2006-05-10,7.42,7.515,7.42,7.485,13926,0
2006-05-11,7.435,7.585,7.32,7.335,64126,0
2006-05-12,7.28,7.675,7.28,7.375,103030,0
2006-05-15,7.32,7.345,7.255,7.32,66342,0
2006-05-16,7.285,7.37,7.26,7.305,47172,0
2006-05-17,7.215,7.37,7.215,7.34,129576,0
2006-05-18,7.385,7.385,7.135,7.185,23260,0
2006-05-19,7.07,7.07,6.885,6.985,107196,0
2006-05-22,6.965,7.145,6.855,6.935,70870,0
2006-05-23,6.985,7.345,6.985,7.125,24420,0
2006-05-24,7.34,7.715,7.19,7.69,106360,0
2006-05-25,7.775,7.825,7.67,7.725,56886,0
2006-05-26,7.835,7.935,7.805,7.88,19806,0
2006-05-30,7.755,7.755,7.405,7.42,17100,0
2006-05-31,7.5,7.99,7.45,7.91,90288,0
2006-06-01,7.68,8.5,7.68,8.355,191292,0
2006-06-02,8.5,8.665,8.37,8.44,74154,0
2006-06-05,8.355,8.725,8.215,8.235,115684,0
2006-06-06,8.32,8.585,8.315,8.58,56634,0
2006-06-07,8.455,8.585,8.455,8.575,149736,0
2006-06-08,8.475,8.625,8.415,8.59,88264,0
2006-06-09,8.585,8.665,8.555,8.615,34800,0
2006-06-12,8.545,8.76,8.5,8.595,83278,0
2006-06-13,8.63,8.81,8.49,8.745,33966,0
2006-06-14,8.745,8.825,8.675,8.775,45258,0
2006-06-15,8.8,8.8,8.515,8.665,30220,0
2006-06-16,8.62,8.675,7.735,7.825,349270,0
2006-06-19,7.72,8.03,7.5,7.635,72502,0
2006-06-20,7.595,7.67,7.415,7.635,73588,0
2006-06-21,7.705,8.045,7.69,8.045,37102,0
2006-06-22,8.04,8.04,7.35,7.62,100386,0
2006-06-23,7.55,7.56,7.105,7.415,69150,0
2006-06-26,7.4,7.885,7.375,7.855,57390,0
2006-06-27,7.905,8.085,7.655,7.655,43546,0
2006-06-28,7.62,7.715,7.255,7.305,33912,0
2006-06-29,7.33,7.895,7.305,7.885,71818,0
2006-06-30,7.915,8.335,7.755,8.335,507060,0
2006-07-03,8.335,8.5,8.265,8.5,56808,0
2006-07-05,8.31,8.625,8.31,8.52,125298,0
2006-07-06,8.555,8.635,8.475,8.635,73050,0
2006-07-07,8.5,8.645,8.345,8.395,48838,0
2006-07-10,8.3,8.55,8.3,8.405,38026,0
2006-07-11,8.33,8.93,8.33,8.89,66574,0
2006-07-12,8.835,8.845,8.395,8.395,49144,0
2006-07-13,8.335,8.375,8.245,8.265,20134,0
2006-07-14,8.265,8.365,8.21,8.305,27018,0
2006-07-17,8.23,8.275,8.08,8.145,32932,0
2006-07-18,8.235,8.735,8.145,8.735,115992,0
2006-07-19,8.705,9.075,8.68,9.075,87508,0
2006-07-20,9.08,9.125,8.365,8.425,58114,0
2006-07-21,8.375,8.375,8.025,8.195,67878,0
2006-07-24,8.285,9.005,8.285,8.895,51060,0
2006-07-25,8.865,8.925,8.685,8.875,35992,0
2006-07-26,8.775,8.845,8.645,8.665,7888,0
2006-07-27,8.83,8.83,8.335,8.335,54096,0
2006-07-28,8.41,8.555,8.33,8.42,12222,0
2006-07-31,8.355,8.655,8.335,8.55,58512,0
2006-08-01,8.645,8.665,8.315,8.35,133926,0
2006-08-02,8.36,8.865,7.985,8.65,205782,0
2006-08-03,8.525,9.16,8.525,9.045,204282,0
2006-08-04,9.165,9.33,8.91,9.12,191160,0
2006-08-07,9.025,9.15,8.95,9.145,50310,0
2006-08-08,9.13,9.375,9.025,9.17,102814,0
2006-08-09,9.305,9.305,8.605,8.615,103374,0
2006-08-10,8.715,9.285,8.665,8.935,87606,0
2006-08-11,8.855,9.15,8.855,9.015,124366,0
2006-08-14,9.13,9.815,9.095,9.725,109866,0
2006-08-15,9.825,10.145,9.825,10.03,50626,0
2006-08-16,10.11,10.235,9.835,9.9,106276,0
2006-08-17,9.835,9.99,9.61,9.665,71592,0
2006-08-18,9.575,9.835,9.575,9.715,42682,0
2006-08-21,9.825,9.825,9.595,9.745,94492,0
2006-08-22,9.83,9.915,9.625,9.64,50086,0
2006-08-23,9.71,9.835,9.685,9.735,69366,0
2006-08-24,9.815,9.83,9.565,9.645,77458,0
2006-08-25,9.455,9.72,9.455,9.705,75552,0
2006-08-28,9.725,9.835,9.635,9.815,171706,0
2006-08-29,9.865,9.905,9.8,9.8,193876,0
2006-08-30,9.88,10.06,9.835,10.015,120262,0
2006-08-31,10.015,10.485,10.015,10.335,120028,0
2006-09-01,10.495,10.99,10.365,10.9,76294,0
2006-09-05,10.935,12.13,10.935,11.885,427182,0
2006-09-06,11.765,11.77,11.615,11.625,177580,0
2006-09-07,11.625,11.625,11.295,11.335,97018,0
2006-09-08,11.445,11.645,11.285,11.47,113004,0
2006-09-11,11.455,11.75,11.455,11.605,101472,0
2006-09-12,11.67,11.835,11.475,11.825,67468,0
2006-09-13,11.615,11.835,11.615,11.835,25204,0
2006-09-14,11.835,11.835,11.585,11.665,69432,0
2006-09-15,11.785,12.6,11.675,12.525,233808,0
2006-09-18,12.585,12.625,12.305,12.565,110224,0
2006-09-19,12.5,12.58,12.265,12.445,97504,0
2006-09-20,12.435,12.465,12.295,12.38,60384,0
2006-09-21,12.4,12.435,11.915,11.945,151510,0
2006-09-22,11.985,12.22,11.935,12.075,57490,0
2006-09-25,12.135,12.2,11.98,12.085,115924,0
2006-09-26,12.085,12.085,11.745,11.925,205068,0
2006-09-27,11.835,12.085,11.835,11.97,136458,0
2006-09-28,12,12.135,11.875,12.045,132372,0
2006-09-29,11.895,12.11,11.635,11.695,167362,0
2006-10-02,11.63,12.125,11.405,11.44,148078,0
2006-10-03,11.465,12.085,11.465,12.005,251524,0
2006-10-04,12.035,12.21,11.955,12.21,250144,0
2006-10-05,12.295,13.315,12,13.245,285222,0
2006-10-06,13.145,13.305,12.89,12.955,111762,0
2006-10-09,13,13,12.745,12.83,124746,0
2006-10-10,12.785,12.815,12.465,12.665,170232,0
2006-10-11,12.665,12.825,12.505,12.735,250068,0
2006-10-12,12.835,12.835,12.675,12.76,79960,0
2006-10-13,12.835,13,12.76,13,86428,0
2006-10-16,12.835,13.815,12.835,13.815,216808,0
2006-10-17,13.735,13.795,13.525,13.665,299484,0
2006-10-18,13.665,13.735,13.215,13.285,163884,0
2006-10-19,13.135,13.565,13.135,13.495,115248,0
2006-10-20,13.495,13.665,13.195,13.295,151606,0
2006-10-23,13.405,13.835,13.275,13.795,189288,0
2006-10-24,13.69,14,13.685,13.875,253006,0
2006-10-25,14.01,15.185,13.9,15.18,462210,0
2006-10-26,15.265,15.685,15.025,15.345,439006,0
2006-10-27,15.345,15.525,14.725,14.975,213196,0
2006-10-30,14.885,15.055,14.52,14.605,303436,0
2006-10-31,14.6,15,14.415,14.415,135756,0
2006-11-01,14.355,14.96,14.335,14.605,152232,0
2006-11-02,14.52,15.195,14.52,14.705,195054,0
2006-11-03,14.585,15.055,14.585,14.845,119962,0
2006-11-06,14.925,15.335,14.735,15.065,137370,0
2006-11-07,15.205,15.625,14.775,14.88,216718,0
2006-11-08,14.745,15.175,14.745,14.885,237730,0
2006-11-09,15.145,15.4,14.99,15.325,185800,0
2006-11-10,15.21,15.75,15.17,15.545,219900,0
2006-11-13,15.545,17.165,15.545,17.15,569770,0
2006-11-14,17.195,17.925,17.165,17.925,722254,0
2006-11-15,18.035,18.715,17.85,18.385,575974,0
2006-11-16,18.435,18.835,18.2,18.655,432894,0
2006-11-17,18.69,19.085,18.335,18.78,439030,0
2006-11-20,18.79,18.94,18.325,18.55,645468,0
2006-11-21,18.585,18.75,18.205,18.205,557650,0
2006-11-22,18.335,18.365,18,18.295,432784,0
2006-11-24,18.275,18.435,18.275,18.345,172606,0
2006-11-27,18.24,18.375,17.84,17.87,555832,0
2006-11-28,17.795,17.8,17.22,17.415,709288,0
2006-11-29,17.57,18.295,17.455,18.225,514854,0
2006-11-30,18.29,19.235,18.245,19.085,594036,0
2006-12-01,19.225,19.505,18.825,18.965,467634,0
2006-12-04,18.955,19.765,18.955,19.625,598966,0
2006-12-05,19.835,20.495,19.825,20.21,618834,0
2006-12-06,20.28,20.985,20.26,20.69,677746,0
2006-12-07,20.765,21.195,19.385,19.495,914152,0
2006-12-08,19.57,20.285,19.57,20.085,638392,0
2006-12-11,20,20.51,19.83,20.295,408226,0
2006-12-12,20.48,20.48,19.975,20.11,296342,0
2006-12-13,20.445,21.38,20.26,21.18,647602,0
2006-12-14,21.385,22.57,21.2,22.29,762140,0
2006-12-15,22.545,23.165,22.31,22.515,916828,0
2006-12-18,22.74,23.185,22.29,22.83,803114,0
2006-12-19,22.74,23.195,22.005,23.04,491472,0
2006-12-20,23.205,24.05,22.985,23.08,651106,0
2006-12-21,23.2,23.71,22.5,23.665,521286,0
2006-12-22,23.725,23.725,22.875,22.92,350544,0
2006-12-26,22.815,23.885,22.755,23.885,150522,0
2006-12-27,24.12,24.54,24.055,24.29,396644,0
2006-12-28,24.33,24.635,24,24.33,288088,0
2006-12-29,24.39,24.695,23.52,23.785,438434,0
2007-01-03,24.345,24.59,23.61,23.985,632868,0
2007-01-04,24.075,24.235,23.3,23.385,781632,0
2007-01-05,23.28,23.37,21.575,21.74,838754,0
2007-01-08,21.395,22.135,20.475,21.61,1186214,0
2007-01-09,21.73,22.03,21.425,21.74,478742,0
2007-01-10,21.51,21.895,20.965,21.8,465494,0
2007-01-11,21.61,22.11,21.61,21.785,395058,0
2007-01-12,21.72,22.535,21.15,22.27,522706,0
2007-01-16,22.23,22.88,21.325,21.465,562374,0
2007-01-17,21.375,21.685,21.225,21.555,391344,0
2007-01-18,21.555,21.555,21.025,21.345,430684,0
2007-01-19,21.245,21.85,21.065,21.715,473434,0
2007-01-22,21.525,21.795,20.975,21.37,345416,0
2007-01-23,21.38,21.78,21.195,21.475,338970,0
2007-01-24,21.375,22.355,21.28,22.23,262462,0
2007-01-25,22.37,22.455,21.925,22.125,303238,0
2007-01-26,22.115,22.14,21.575,22.04,232852,0
2007-01-29,22.025,23.18,22.025,23.095,572392,0
2007-01-30,23.185,23.745,23.06,23.645,383458,0
2007-01-31,23.81,23.89,23.3,23.565,274094,0
2007-02-01,23.845,24.075,23.18,23.85,280514,0
2007-02-02,24.085,24.085,23.535,23.76,250710,0
2007-02-05,23.65,23.92,23.31,23.53,263764,0
2007-02-06,23.465,23.57,22.65,22.76,331004,0
2007-02-07,22.66,22.82,22.155,22.58,246376,0
2007-02-08,22.625,22.745,18.85,19.15,1137434,0
2007-02-09,19.075,19.675,18.305,18.54,681364,0
2007-02-12,18.6,18.67,17.76,17.905,577712,0
2007-02-13,17.905,18.77,17.725,18.12,605974,0
2007-02-14,18.12,18.175,17.17,17.32,543838,0
2007-02-15,17.37,17.51,17.075,17.155,486258,0
2007-02-16,17.155,17.28,16.655,16.825,430362,0
2007-02-20,16.71,17.28,16.505,17.045,379340,0
2007-02-21,16.7,17.11,16.29,16.895,455844,0
2007-02-22,16.67,16.9,16.375,16.77,378184,0
2007-02-23,16.535,16.95,16.48,16.66,227726,0
2007-02-26,16.595,16.84,16.075,16.265,355068,0
2007-02-27,15.745,16.095,15.135,15.225,518580,0
2007-02-28,15.175,15.505,15.04,15.06,333988,0
2007-03-01,14.89,15.59,14.515,15.295,467032,0
2007-03-02,14.94,15.765,14.915,15.095,381790,0
2007-03-05,14.925,15.145,14.4,14.475,340344,0
2007-03-06,14.55,15.11,14.39,14.955,264676,0
2007-03-07,14.85,14.95,14.585,14.915,260504,0
2007-03-08,15,15.135,14.555,15.09,409350,0
2007-03-09,14.78,15.28,14.78,15.095,330912,0
2007-03-12,15,15.215,14.855,15.195,203142,0
2007-03-13,14.96,15.14,14.565,14.6,419060,0
2007-03-14,14.535,15.08,14.3,14.955,582620,0
2007-03-15,14.925,15.295,14.62,15.235,243214,0
2007-03-16,15.205,15.205,14.76,15,250722,0
2007-03-19,15,15.235,14.84,15.08,167198,0
2007-03-20,15.02,15.545,14.92,15.425,309308,0
2007-03-21,15.37,15.955,15.36,15.925,242020,0
2007-03-22,15.895,15.895,15.45,15.745,210734,0
2007-03-23,15.655,16.2,15.53,15.8,272618,0
2007-03-26,15.8,15.8,15.255,15.52,233664,0
2007-03-27,15.445,15.445,14.935,15.095,135710,0
2007-03-28,15.015,15.105,14.61,15.045,256490,0
2007-03-29,15.165,15.325,14.98,15.03,179308,0
2007-03-30,15.115,15.235,14.975,15.125,189530,0
2007-04-02,15.13,15.21,14.905,15.165,163368,0
2007-04-03,15.215,15.215,14.92,15.02,292872,0
2007-04-04,14.775,15.11,14.775,15,289890,0
2007-04-05,15,15.035,14.545,14.76,335032,0
2007-04-09,14.745,14.82,14.5,14.64,279848,0
2007-04-10,14.635,15.21,14.505,14.895,158106,0
2007-04-11,14.945,14.945,14.23,14.765,185278,0
2007-04-12,14.65,14.765,14.33,14.62,290166,0
2007-04-13,14.585,14.855,14.52,14.85,150842,0
2007-04-16,14.88,15.235,14.88,15.185,123224,0
2007-04-17,15.365,15.365,14.96,15.175,209668,0
2007-04-18,15,15.07,14.51,14.51,213864,0
2007-04-19,14.405,14.695,14.25,14.5,205624,0
2007-04-20,14.715,14.715,14.3,14.44,204552,0
2007-04-23,14.355,14.485,13.95,14.22,147684,0
2007-04-24,14.275,14.325,13.78,14.105,108900,0
2007-04-25,14.235,14.61,14.135,14.45,143636,0
2007-04-26,14.405,14.405,14.075,14.075,114452,0
2007-04-27,14.145,14.475,14.02,14.11,112608,0
2007-04-30,14.11,14.335,13.585,13.595,239658,0
2007-05-01,13.59,13.615,13.29,13.395,332866,0
2007-05-02,13.36,13.945,13.31,13.575,244206,0
2007-05-03,13.535,14.335,13.535,13.785,187410,0
2007-05-04,13.835,13.985,13.215,13.49,142634,0
2007-05-07,13.435,14.1,13.435,13.94,173602,0
2007-05-08,13.815,13.815,13.25,13.59,155746,0
2007-05-09,13.515,14.395,13.515,14.29,183978,0
2007-05-10,14.17,14.345,13.525,13.575,147770,0
2007-05-11,13.75,13.9,13.63,13.755,79306,0
2007-05-14,13.705,13.78,13.515,13.56,92516,0
2007-05-15,13.57,13.75,13.045,13.09,133486,0
2007-05-16,13.555,13.56,13.01,13.205,117928,0
2007-05-17,13.145,13.49,13.02,13.025,106882,0
2007-05-18,13.05,13.12,12.83,13.075,132010,0
2007-05-21,13.015,13.445,13.015,13.24,60630,0
2007-05-22,13.2,13.36,13.005,13.055,66482,0
2007-05-23,13.115,13.2,12.985,13.09,124300,0
2007-05-24,13.035,13.275,12.94,13.195,155724,0
2007-05-25,13.235,13.6,13.08,13.205,83962,0
2007-05-29,13.28,13.65,13.145,13.235,169330,0
2007-05-30,13.115,13.255,13.01,13.205,121762,0
2007-05-31,13.185,13.745,13.065,13.72,140426,0
2007-06-01,13.75,13.75,12.86,13.075,183532,0
2007-06-04,12.95,13.27,12.565,12.675,147092,0
2007-06-05,12.585,13.025,12.585,12.675,106630,0
2007-06-06,12.525,12.545,11.57,12.15,290238,0
2007-06-07,13.25,13.5,12.445,12.685,528316,0
2007-06-08,12.645,13.54,12.42,13.33,278316,0
2007-06-11,13.285,13.37,12.73,12.88,155878,0
2007-06-12,12.8,13.135,12.7,12.915,220320,0
2007-06-13,12.935,13.265,12.735,13.145,88814,0
2007-06-14,13.015,13.42,12.945,13.07,86516,0
2007-06-15,13.3,13.47,13.16,13.24,136536,0
2007-06-18,13.225,13.225,12.875,12.965,65192,0
2007-06-19,12.855,12.98,12.545,12.73,102288,0
2007-06-20,12.885,12.97,12.005,12.18,183546,0
2007-06-21,12.1,13.16,12.095,13.05,214334,0
2007-06-22,13.05,13.2,12.805,12.835,700916,0
2007-06-25,12.86,13.095,12.605,12.885,233400,0
2007-06-26,12.925,13.155,12.525,12.545,317476,0
2007-06-27,12.43,12.85,12.09,12.85,198936,0
2007-06-28,12.885,13.095,12.82,12.99,140916,0
2007-06-29,12.99,13.16,12.94,13.07,244676,0
2007-07-02,13.205,13.555,13.06,13.265,275782,0
2007-07-03,13.275,13.3,13.24,13.26,122746,0
2007-07-05,13.24,13.59,13.065,13.5,165226,0
2007-07-06,13.545,13.57,13.16,13.51,212288,0
2007-07-09,13.49,13.805,13.45,13.515,162232,0
2007-07-10,13.405,13.605,13.375,13.545,169958,0
2007-07-11,13.51,13.975,13.435,13.59,174016,0
2007-07-12,13.65,13.995,13.5,13.91,119090,0
2007-07-13,13.95,13.95,13.51,13.745,78124,0
2007-07-16,13.73,14.075,13.57,13.77,183438,0
2007-07-17,13.845,14.155,13.6,14.01,209034,0
2007-07-18,14.03,14.075,13.9,14.045,157190,0
2007-07-19,14.11,14.11,13.815,13.865,145418,0
2007-07-20,13.835,13.995,13.57,13.975,161730,0
2007-07-23,13.995,14.18,13.73,13.895,212650,0
2007-07-24,13.725,14.035,13.715,13.735,172004,0
2007-07-25,13.86,14.12,13.7,14,144302,0
2007-07-26,13.985,14.05,13.5,13.605,193798,0
2007-07-27,13.505,13.81,13.315,13.38,148096,0
2007-07-30,13.355,13.495,13.085,13.19,194178,0
2007-07-31,13.35,13.595,13.15,13.3,165706,0
2007-08-01,13.18,13.6,13.005,13.575,299612,0
2007-08-02,13.6,13.77,13.31,13.425,341288,0
2007-08-03,13.445,13.445,12.68,12.965,307830,0
2007-08-06,13,13.115,12.765,13.035,183488,0
2007-08-07,12.885,13.03,12.595,12.745,185188,0
2007-08-08,12.55,13.1,12.045,12.71,623872,0
2007-08-09,12.435,12.72,11.36,11.8,805994,0
2007-08-10,11.6,13.785,11.39,12.98,483958,0
2007-08-13,13.185,14.375,12.885,13.07,365042,0
2007-08-14,13.2,13.705,12.875,12.985,218360,0
2007-08-15,12.94,13.3,12.885,12.98,117598,0
2007-08-16,12.965,13.495,12.4,13,272760,0
2007-08-17,13.5,13.5,12.38,12.64,227496,0
2007-08-20,12.655,12.945,12.28,12.54,125510,0
2007-08-21,12.605,12.655,12.03,12.18,144558,0
2007-08-22,12.25,13.27,12.19,13.265,174080,0
2007-08-23,13.305,13.45,12.665,12.96,242566,0
2007-08-24,12.89,13.07,12.775,12.97,246402,0
2007-08-27,12.905,12.99,12.85,12.975,223310,0
2007-08-28,12.875,13.02,12.675,12.775,145182,0
2007-08-29,12.83,13.1,12.7,13.035,324460,0
2007-08-30,12.875,12.95,12.355,12.44,153704,0
2007-08-31,12.605,12.63,12.295,12.535,69248,0
2007-09-04,12.515,12.645,12.46,12.575,114108,0
2007-09-05,12.62,12.645,12.455,12.505,170114,0
2007-09-06,12.495,12.58,12.445,12.54,92028,0
2007-09-07,12.335,12.62,12.305,12.345,130344,0
2007-09-10,12.4,12.4,11.815,11.955,178238,0
2007-09-11,12.04,12.275,11.81,12.275,98382,0
2007-09-12,12.255,12.295,11.95,12.005,232098,0
2007-09-13,12.06,12.06,11.535,11.705,296872,0
2007-09-14,11.59,11.775,11.535,11.75,188698,0
2007-09-17,11.705,11.705,11.405,11.505,122658,0
2007-09-18,11.525,12.23,11.52,12.215,69626,0
2007-09-19,12.3,12.485,12.245,12.48,203630,0
2007-09-20,12.45,12.695,11.995,11.995,138174,0
2007-09-21,12.11,12.295,11.895,11.915,187688,0
2007-09-24,11.895,11.895,11.215,11.38,267178,0
2007-09-25,11.445,12,11.35,11.865,451690,0
2007-09-26,11.935,12.2,11.8,11.85,64804,0
2007-09-27,11.885,11.95,11.655,11.79,85190,0
2007-09-28,11.76,11.95,11.415,11.56,134802,0
2007-10-01,11.535,11.77,11.405,11.74,175962,0
2007-10-02,11.855,11.855,11.56,11.73,170046,0
2007-10-03,11.645,11.8,11.53,11.69,188060,0
2007-10-04,11.74,11.92,11.61,11.7,92376,0
2007-10-05,11.81,12.13,11.785,12.055,236384,0
2007-10-08,12,12.34,11.975,12.26,227014,0
2007-10-09,12.25,12.4,12.175,12.35,263432,0
2007-10-10,12.365,12.435,12.33,12.415,206812,0
2007-10-11,12.5,12.665,12.425,12.645,169774,0
2007-10-12,12.615,12.845,12.495,12.73,125452,0
2007-10-15,12.72,12.905,12.525,12.845,153276,0
2007-10-16,12.835,12.9,12.675,12.82,89462,0
2007-10-17,12.93,12.93,12.545,12.86,90686,0
2007-10-18,12.81,12.935,12.69,12.825,85040,0
2007-10-19,12.835,12.835,12.305,12.36,245292,0
2007-10-22,12.3,12.815,12.3,12.73,110872,0
2007-10-23,12.83,12.85,12.3,12.845,104538,0
2007-10-24,12.735,12.735,12.135,12.63,199582,0
2007-10-25,12.62,12.935,12.52,12.925,114290,0
2007-10-26,12.955,13.41,12.945,13.295,95142,0
2007-10-29,13.285,13.295,12.555,12.65,142182,0
2007-10-30,12.68,13.5,12.225,12.96,143998,0
2007-10-31,12.99,13.52,12.06,13.29,239632,0
2007-11-01,13.125,13.125,12.3,12.545,222200,0
2007-11-02,12.64,12.7,12.195,12.565,288402,0
2007-11-05,12.395,12.6,12.285,12.465,262786,0
2007-11-06,12.545,12.675,12.32,12.5,190754,0
2007-11-07,12.325,12.515,11.725,11.925,437030,0
2007-11-08,12.015,12.235,11.225,11.5,251034,0
2007-11-09,11.335,11.565,11.24,11.295,330432,0
2007-11-12,11.32,11.535,11.13,11.46,463862,0
2007-11-13,11.56,11.68,11.29,11.53,288506,0
2007-11-14,11.575,11.585,11.295,11.38,339896,0
2007-11-15,11.385,11.4,11.015,11.05,256096,0
2007-11-16,11.075,11.185,10.825,11.015,258976,0
2007-11-19,11.085,11.085,10.735,10.88,407244,0
2007-11-20,10.845,11.97,10.69,11.01,398576,0
2007-11-21,11,11.335,10.91,11.21,190708,0
2007-11-23,11.235,11.52,11.11,11.51,105670,0
2007-11-26,11.55,12.215,11.31,11.705,188828,0
2007-11-27,11.845,11.895,11.7,11.745,162134,0
2007-11-28,11.85,11.97,11.675,11.745,135460,0
2007-11-29,11.73,11.93,11.595,11.645,75026,0
2007-11-30,11.7,11.73,11.125,11.625,334032,0
2007-12-03,11.525,11.6,11.255,11.295,112158,0
2007-12-04,11.215,11.245,11,11.135,86154,0
2007-12-05,11.28,11.5,11.17,11.435,88792,0
2007-12-06,11.49,11.875,11.365,11.75,153194,0
2007-12-07,11.745,12.29,11.71,12.22,121440,0
2007-12-10,12.225,12.6,12.05,12.245,85076,0
2007-12-11,12.3,12.75,12.115,12.18,129382,0
2007-12-12,12.49,12.6,12.025,12.345,113618,0
2007-12-13,12.315,12.395,12.225,12.345,137530,0
2007-12-14,12.225,12.935,12.195,12.805,139844,0
2007-12-17,12.71,12.76,11.405,11.41,228352,0
2007-12-18,11.505,12.17,11.505,12.12,138122,0
2007-12-19,12.015,12.035,11.645,12.035,101604,0
2007-12-20,12.155,12.155,11.62,12.13,83814,0
2007-12-21,12.33,12.33,11.87,11.97,141132,0
2007-12-24,12.07,12.135,11.97,12.015,31384,0
2007-12-26,12.015,12.02,11.565,11.955,71646,0
2007-12-27,12.175,12.18,11.5,11.54,50570,0
2007-12-28,11.6,11.625,11.5,11.525,102210,0
2007-12-31,11.5,11.63,11.375,11.51,127082,0
2008-01-02,11.425,11.55,11.245,11.385,132710,0
2008-01-03,11.255,11.565,11.175,11.54,168578,0
2008-01-04,11.385,11.63,11.295,11.375,439808,0
2008-01-07,11.41,12.11,11.395,11.72,101616,0
2008-01-08,11.755,11.855,11.375,11.375,73396,0
2008-01-09,11.395,11.695,11.16,11.695,90084,0
2008-01-10,11.58,12.2,11.355,11.93,74244,0
2008-01-11,11.875,11.875,11.44,11.445,87260,0
2008-01-14,11.415,12.115,11.415,11.78,109828,0
2008-01-15,11.605,11.605,11.255,11.48,69220,0
2008-01-16,11.47,12.505,11.445,12.05,121336,0
2008-01-17,12.49,12.49,11.815,12.13,83510,0
2008-01-18,12.125,12.39,11.815,12.345,103570,0
2008-01-22,11.83,12.385,11.375,11.92,98802,0
2008-01-23,11.615,12.5,11.615,12.41,144056,0
2008-01-24,12.425,12.61,11.855,11.855,79890,0
2008-01-25,11.955,12.1,11.58,11.9,125782,0
2008-01-28,11.85,12.31,11.78,12.225,169442,0
2008-01-29,12.325,12.37,12.14,12.195,149066,0
2008-01-30,12.165,12.59,12.025,12.2,131030,0
2008-01-31,12.025,12.615,11.945,12.375,83964,0
2008-02-01,12.375,12.555,12.19,12.52,140496,0
2008-02-04,12.395,12.76,12.395,12.55,244246,0
2008-02-05,12.68,13.975,12.68,13.415,281872,0
2008-02-06,13.45,13.585,13,13.095,300056,0
2008-02-07,12.995,14.69,12.995,14.51,309180,0
2008-02-08,14.42,15.415,13.98,15.085,271824,0
2008-02-11,15.055,16.35,15.01,15.83,462208,0
2008-02-12,15.8,16.78,15.745,16.09,264394,0
2008-02-13,16.185,16.285,15.49,15.865,239034,0
2008-02-14,15.96,16.36,15.685,15.91,323256,0
2008-02-15,15.825,16.035,15.325,15.98,437596,0
2008-02-19,16.125,16.185,15.57,15.735,116096,0
2008-02-20,15.685,16.25,15.685,16.2,72024,0
2008-02-21,16.25,16.67,15.765,15.85,250110,0
2008-02-22,15.845,16.205,15.345,15.99,188204,0
2008-02-25,15.99,16.015,15.25,15.595,170966,0
2008-02-26,15.46,16.325,15.46,16.04,180936,0
2008-02-27,15.965,16,15.51,15.65,145154,0
2008-02-28,15.585,15.995,15.47,15.655,115398,0
2008-02-29,15.5,15.625,14.97,15.065,147812,0
2008-03-03,15.105,15.39,14.625,15.195,100182,0
2008-03-04,15.01,15.495,14.76,15.43,153528,0
2008-03-05,15.535,15.535,15.06,15.22,77140,0
2008-03-06,15.085,15.52,15.02,15.08,113902,0
2008-03-07,14.91,15.325,14.91,14.985,132320,0
2008-03-10,15.01,15.06,14.89,14.905,71222,0
2008-03-11,15.265,15.295,14.53,15,173638,0
2008-03-12,15.02,15.55,14.965,15.31,110310,0
2008-03-13,15.105,15.595,14.81,15.125,116646,0
2008-03-14,15.215,15.215,14.415,14.675,155552,0
2008-03-17,14.29,14.865,14.2,14.42,151854,0
2008-03-18,14.75,15.56,14.145,15.54,85944,0
2008-03-19,15.62,15.62,14.665,14.665,132830,0
2008-03-20,14.815,15.61,14.76,15.46,298046,0
2008-03-24,15.585,15.615,14.995,15.39,111904,0
2008-03-25,15.42,15.62,15.045,15.47,112286,0
2008-03-26,15.415,15.71,15.375,15.49,164722,0
2008-03-27,15.545,15.765,15.175,15.32,55710,0
2008-03-28,14.925,15.345,14.925,15.105,38560,0
2008-03-31,15.16,15.5,14.715,15.295,58334,0
2008-04-01,15.395,15.505,15.18,15.5,174630,0
2008-04-02,15.525,15.525,15.29,15.335,126886,0
2008-04-03,15.225,15.5,15.115,15.5,113752,0
2008-04-04,15.56,16.175,15.475,16.1,165768,0
2008-04-07,16.23,16.37,16.155,16.3,249512,0
2008-04-08,16.17,16.515,15.955,16.28,208454,0
2008-04-09,16.34,16.535,15.77,15.82,160316,0
2008-04-10,15.85,16.25,15.85,16.16,77854,0
2008-04-11,15.985,15.985,15.135,15.135,99742,0
2008-04-14,15.16,15.45,15.015,15.08,148902,0
2008-04-15,15.18,15.67,15.18,15.525,57960,0
2008-04-16,15.615,15.85,15.5,15.775,54718,0
2008-04-17,15.8,15.8,15.535,15.535,58790,0
2008-04-18,15.795,16.185,15.57,15.855,92756,0
2008-04-21,15.77,16.15,15.7,16.04,89336,0
2008-04-22,15.93,16.25,15.875,16.205,116550,0
2008-04-23,16.365,16.495,15.765,16.02,107286,0
2008-04-24,16.06,16.495,15.53,16.375,89526,0
2008-04-25,16.41,16.69,16.17,16.5,68698,0
2008-04-28,16.45,16.75,16.12,16.44,102832,0
2008-04-29,16.45,16.755,16.085,16.295,126490,0
2008-04-30,16.355,16.735,16.215,16.45,100576,0
2008-05-01,16.405,16.735,16.165,16.48,99036,0
2008-05-02,16.635,16.7,16.185,16.235,98536,0
2008-05-05,16.22,16.4,15.79,16.22,59870,0
2008-05-06,16.135,16.765,16.125,16.22,153796,0
2008-05-07,16.265,16.45,15.775,16.235,67578,0
2008-05-08,16.335,16.5,15.94,16.495,127094,0
2008-05-09,16.3,16.355,15.975,16.29,86462,0
2008-05-12,16.375,16.575,16.035,16.5,119202,0
2008-05-13,16.55,16.895,16.335,16.605,126844,0
2008-05-14,16.65,17.5,16.35,17.005,185152,0
2008-05-15,16.975,17.405,16.975,17.285,122328,0
2008-05-16,17.385,17.395,16.555,17.28,102572,0
2008-05-19,17.245,17.365,16.905,17.035,96144,0
2008-05-20,16.925,17.355,16.9,17.23,161514,0
2008-05-21,17.28,17.77,17.15,17.315,175388,0
2008-05-22,17.365,17.805,17.365,17.75,78246,0
2008-05-23,17.645,17.645,16.19,17.04,157156,0
2008-05-27,17.09,17.41,16.645,17.12,110258,0
2008-05-28,17.22,17.5,16.88,17.445,77788,0
2008-05-29,17.425,17.945,17.025,17.915,107276,0
2008-05-30,17.935,18.025,17.7,18.005,239598,0
2008-06-02,17.985,18.035,17.11,17.985,248994,0
2008-06-03,18.01,18.18,17.75,18.18,212724,0
2008-06-04,18.13,18.305,17.77,18.075,180028,0
2008-06-05,18.1,18.355,18.075,18.28,222886,0
2008-06-06,18.105,18.43,17.76,17.76,83204,0
2008-06-09,17.75,18.2,17.625,18.135,168642,0
2008-06-10,18.145,18.265,17.86,18.12,243912,0
2008-06-11,18.27,18.9,18.21,18.455,103716,0
2008-06-12,18.5,18.795,18.495,18.655,142288,0
2008-06-13,18.675,18.96,18.545,18.73,178988,0
2008-06-16,18.695,18.9,18.335,18.455,213618,0
2008-06-17,18.475,18.74,18.16,18.605,240976,0
2008-06-18,18.385,18.6,18.11,18.14,256084,0
2008-06-19,18.07,18.635,18.01,18.25,234150,0
2008-06-20,18.145,18.375,17.645,17.835,183928,0
2008-06-23,17.84,17.84,16.93,17.03,218108,0
2008-06-24,16.875,17.105,16.405,16.405,233406,0
2008-06-25,16.37,16.81,16.37,16.61,244980,0
2008-06-26,16.375,17.13,16.175,17.02,177562,0
2008-06-27,16.82,17.88,16.82,17.78,605564,0
2008-06-30,17.875,17.945,16.93,16.935,189232,0
2008-07-01,16.71,17.99,16.45,16.59,267876,0
2008-07-02,16.545,16.85,16.26,16.335,119630,0
2008-07-03,16.29,16.65,16,16.045,101414,0
2008-07-07,16.075,17.14,16.075,16.54,184340,0
2008-07-08,16.6,17.215,16.515,17.115,115468,0
2008-07-09,17.155,17.4,16.72,16.78,237924,0
2008-07-10,16.695,17.3,16.695,16.91,109584,0
2008-07-11,16.7,17.145,16.5,17.13,87474,0
2008-07-14,17.315,17.315,16.325,16.565,92822,0
2008-07-15,16.35,16.95,16.155,16.205,91134,0
2008-07-16,16.35,16.655,16.015,16.59,63526,0
2008-07-17,16.615,16.615,15.8,16.075,141994,0
2008-07-18,16.07,16.12,15.785,15.99,65984,0
2008-07-21,16.24,16.24,15.655,15.815,113682,0
2008-07-22,15.69,15.995,15.595,15.945,124646,0
2008-07-23,15.92,16.635,15.91,16.39,129292,0
2008-07-24,16.4,16.5,15.935,16.39,85282,0
2008-07-25,16.475,17.125,16.15,16.87,108714,0
2008-07-28,16.8,17.01,16.48,16.645,134604,0
2008-07-29,16.6,16.925,16.375,16.455,136524,0
2008-07-30,16.565,16.825,16.185,16.36,68468,0
2008-07-31,16.19,16.67,16.19,16.375,83118,0
2008-08-01,16.27,16.4,15.98,16.105,81284,0
2008-08-04,15.99,16,15.54,15.585,102192,0
2008-08-05,15.6,15.6,14.15,14.34,165948,0
2008-08-06,14.285,14.54,14.13,14.5,88322,0
2008-08-07,14.37,14.45,13.38,13.435,319378,0
2008-08-08,13.46,14.905,13.255,14.875,257210,0
2008-08-11,14.905,15.17,14.175,15.14,135914,0
2008-08-12,15.065,15.35,14.84,14.925,128020,0
2008-08-13,15.105,15.25,14.72,14.975,186444,0
2008-08-14,14.855,15.1,14.71,15,38032,0
2008-08-15,15.165,15.395,14.585,14.99,83508,0
2008-08-18,14.955,15.425,14.535,14.605,54548,0
2008-08-19,14.515,14.77,14.385,14.495,70004,0
2008-08-20,14.58,14.94,14.055,14.61,108734,0
2008-08-21,14.515,15,14.39,14.845,80118,0
2008-08-22,14.65,15.18,14.65,15.095,62652,0
2008-08-25,15.07,15.48,14.57,14.605,41328,0
2008-08-26,14.605,14.605,14.225,14.375,66728,0
2008-08-27,14.33,15.285,14,14.43,49440,0
2008-08-28,14.49,14.905,14.365,14.9,50250,0
2008-08-29,14.885,14.885,14.45,14.555,32368,0
2008-09-02,14.775,15.53,14.62,15.53,202542,0
2008-09-03,15.51,15.785,14.545,15.325,638182,0
2008-09-04,15.185,15.325,14.5,14.5,92392,0
2008-09-05,14.5,14.6,13.275,13.605,115080,0
2008-09-08,13.985,14.12,13.3,13.76,124292,0
2008-09-09,13.805,14.135,13.59,13.86,149800,0
2008-09-10,14.05,14.05,13.49,13.53,82260,0
2008-09-11,13.49,13.685,13.135,13.285,129782,0
2008-09-12,13.155,13.6,13.09,13.39,149464,0
2008-09-15,13.385,13.445,12.97,13.045,74216,0
2008-09-16,13.215,13.745,13.115,13.72,99014,0
2008-09-17,13.605,13.65,12.36,12.805,211490,0
2008-09-18,12.98,13.18,12.575,13.13,368576,0
2008-09-19,14.755,15,12.98,13.7,318454,0
2008-09-22,14.25,14.25,13.045,13.215,58350,0
2008-09-23,13.145,14.855,13.145,13.645,82156,0
2008-09-24,13.7,14.64,13.405,13.815,40776,0
2008-09-25,13.715,14.495,13.31,14.315,67824,0
2008-09-26,13.965,14.37,13.805,14.31,45122,0
2008-09-29,13.88,14.805,13.255,13.825,115000,0
2008-09-30,14.2,15,14.02,14.305,51954,0
2008-10-01,14.485,15.125,13.805,14.01,55652,0
2008-10-02,13.97,14.285,13.915,14.02,16142,0
2008-10-03,13.985,14.38,13.78,13.865,42208,0
2008-10-06,12.905,13.88,12.495,12.915,113188,0
2008-10-07,13.09,14.725,13.055,13.62,67476,0
2008-10-08,13.25,13.885,12.925,13.59,56492,0
2008-10-09,13.725,13.96,11.5,11.5,144842,0
2008-10-10,11.11,11.985,10.33,11.985,175190,0
2008-10-13,12.49,13.175,12.3,12.86,136328,0
2008-10-14,12.975,13.775,12.32,13.485,161240,0
2008-10-15,13.27,13.925,12.365,12.485,212926,0
2008-10-16,12.535,13.435,12.16,13.095,164086,0
2008-10-17,12.875,13.255,12.005,12.905,157928,0
2008-10-20,13.19,13.265,12.27,13.09,83922,0
2008-10-21,12.83,13.495,12.41,12.555,43344,0
2008-10-22,12.345,12.58,11.735,11.735,113630,0
2008-10-23,12.425,13.59,12.23,12.845,386238,0
2008-10-24,12,12.765,11.645,12.46,198636,0
2008-10-27,12.485,12.725,12.225,12.23,2010042,0
2008-10-28,12.345,13.05,11.325,12.225,267534,0
2008-10-29,12.145,12.825,11.455,12.19,235944,0
2008-10-30,12.62,13.265,11.53,13.055,90518,0
2008-10-31,12.955,13.605,12.85,13.41,121414,0
2008-11-03,13.475,13.475,12.625,12.91,204246,0
2008-11-04,12.975,12.975,12.005,12.18,188026,0
2008-11-05,12.175,12.64,11.735,11.795,227320,0
2008-11-06,11.795,12.175,11.475,11.59,117610,0
2008-11-07,11.685,11.81,11.305,11.695,122138,0
2008-11-10,11.875,11.945,11.015,11.05,108176,0
2008-11-11,11.02,11.515,10.835,11.02,82626,0
2008-11-12,10.92,11.14,10.475,10.5,78202,0
2008-11-13,10.525,11.33,10.2,11.165,153458,0
2008-11-14,11.035,11.405,10.77,10.875,82398,0
2008-11-17,10.825,11.555,10.825,10.95,131806,0
2008-11-18,10.995,11.295,10.505,10.99,125824,0
2008-11-19,10.965,11.035,10.135,10.145,57954,0
2008-11-20,10.15,10.575,9.565,9.75,137976,0
2008-11-21,9.845,10.06,8.755,10,263978,0
2008-11-24,10,10.96,9.83,10.855,147376,0
2008-11-25,10.975,11,10.645,10.765,126758,0
2008-11-26,10.535,11.24,10.43,11,77760,0
2008-11-28,10.925,11.215,10.775,11.05,26258,0
2008-12-01,10.8,10.8,8.355,8.39,355208,0
2008-12-02,8.56,9.005,8.28,8.67,688596,0
2008-12-03,8.49,8.87,8.49,8.795,154510,0
2008-12-04,8.725,8.76,8.03,8.1,117514,0
2008-12-05,8.01,8.215,7.935,8.16,171774,0
2008-12-08,8.34,8.685,8.25,8.405,156494,0
2008-12-09,8.025,8.735,8.025,8.04,124638,0
2008-12-10,8.13,8.355,7.99,8.03,72314,0
2008-12-11,7.9,8.4,7.9,8,93466,0
2008-12-12,7.89,8.505,7.89,8.505,116832,0
2008-12-15,8.52,8.715,8.39,8.515,85772,0
2008-12-16,8.66,9.67,8.59,9.65,118596,0
2008-12-17,9.545,10.14,9.31,9.69,156606,0
2008-12-18,9.6,10.61,9.6,9.865,64266,0
2008-12-19,10.185,10.185,9.57,9.6,151458,0
2008-12-22,9.67,10.005,9.575,9.79,95606,0
2008-12-23,9.915,10.45,9.505,9.585,45660,0
2008-12-24,9.635,9.945,9.275,9.505,19152,0
2008-12-26,9.39,9.95,9.295,9.715,27786,0
2008-12-29,9.685,9.685,9.39,9.465,13680,0
2008-12-30,9.57,10.325,9.505,10.315,57458,0
2008-12-31,10.31,11,10.005,10.99,126742,0
2009-01-02,11.01,11.215,10.44,10.475,40188,0
2009-01-05,10.52,10.52,9.89,10.265,49698,0
2009-01-06,10.34,11.595,10.035,11.33,46042,0
2009-01-07,11.185,11.41,10.99,11.21,55834,0
2009-01-08,11.115,11.45,11.115,11.45,52498,0
2009-01-09,11.415,11.415,10.3,10.3,66812,0
2009-01-12,10.31,10.4,9.94,10.25,59150,0
2009-01-13,10.255,10.325,10.235,10.24,32524,0
2009-01-14,10.085,10.145,9.585,9.61,53536,0
2009-01-15,9.53,9.99,9.15,9.415,36710,0
2009-01-16,9.595,9.825,9.285,9.34,61492,0
2009-01-20,9.255,9.28,8.22,8.27,55998,0
2009-01-21,8.345,9.33,8.15,9.09,215582,0
2009-01-22,8.95,9.29,7.935,8.405,59178,0
2009-01-23,8.195,8.8,8.04,8.635,88372,0
2009-01-26,8.605,9.155,8.6,8.645,38420,0
2009-01-27,8.68,9.185,8.21,9.18,39076,0
2009-01-28,9.285,10.085,8.765,10.02,33520,0
2009-01-29,9.89,10.08,9.475,9.52,29156,0
2009-01-30,9.63,9.91,8.805,8.82,38984,0
2009-02-02,8.745,9.795,8.61,9.735,119462,0
2009-02-03,9.765,10.485,9.65,10.485,107664,0
2009-02-04,10.44,10.44,9.745,9.785,61686,0
2009-02-05,9.73,10.215,9.59,10.185,74050,0
2009-02-06,10.15,10.68,10.15,10.6,68056,0
2009-02-09,10.53,10.8,10.365,10.765,14194,0
2009-02-10,10.615,10.75,10.45,10.49,39682,0
2009-02-11,10.505,10.745,10.335,10.645,24264,0
2009-02-12,10.54,10.75,10.12,10.715,35816,0
2009-02-13,10.75,10.91,10.315,10.905,20652,0
2009-02-17,10.56,10.56,9.83,9.94,69636,0
2009-02-18,10,10,9.755,9.89,20288,0
2009-02-19,9.995,9.995,9.475,9.79,11736,0
2009-02-20,9.635,9.96,9.56,9.84,32606,0
2009-02-23,9.885,9.885,9.3,9.505,34018,0
2009-02-24,9.595,10.025,9.42,9.895,98562,0
2009-02-25,9.855,9.855,9.22,9.405,49850,0
2009-02-26,9.525,9.875,9.12,9.275,64024,0
2009-02-27,9.125,9.675,9.125,9.43,60068,0
2009-03-02,9.325,9.545,8.67,8.68,29824,0
2009-03-03,8.785,9.19,8.655,8.915,56862,0
2009-03-04,9.025,9.255,8.88,9.18,62510,0
2009-03-05,9.035,9.08,8.95,8.955,50390,0
2009-03-06,9.06,9.3,9.025,9.25,50328,0
2009-03-09,9.25,9.445,8.955,8.97,40292,0
2009-03-10,8.905,9.375,8.905,9.065,47720,0
2009-03-11,9.145,9.315,8.98,9.125,41952,0
2009-03-12,9.06,9.44,9.045,9.385,48798,0
2009-03-13,9.445,9.49,9.075,9.1,27176,0
2009-03-16,9.15,9.2,8.93,9.07,33776,0
2009-03-17,9.04,9.84,9.04,9.825,30662,0
2009-03-18,9.805,10.61,9.805,10.57,42228,0
2009-03-19,10.725,10.725,10.51,10.68,15420,0
2009-03-20,10.78,10.915,10.485,10.69,107500,0
2009-03-23,10.91,11.535,10.55,11.485,49518,0
2009-03-24,11.395,11.69,10.31,10.37,38644,0
2009-03-25,10.425,10.65,9.625,10.465,36506,0
2009-03-26,10.565,12.065,10.32,11.985,40820,0
2009-03-27,11.76,11.76,10.655,10.725,26234,0
2009-03-30,10.515,10.52,10,10.19,30980,0
2009-03-31,10.33,10.375,10.035,10.11,60804,0
2009-04-01,9.98,9.98,9.24,9.78,91658,0
2009-04-02,9.995,10.16,9.525,10.055,86862,0
2009-04-03,10.235,10.775,10.08,10.775,23384,0
2009-04-06,10.62,10.72,9.845,10.37,44538,0
2009-04-07,10.21,10.995,10.155,10.17,30206,0
2009-04-08,10.265,10.815,10.055,10.635,19226,0
2009-04-09,10.785,11.235,10.775,11.2,41290,0
2009-04-13,11.115,11.395,10.655,10.97,36974,0
2009-04-14,10.805,10.805,10.2,10.485,23380,0
2009-04-15,10.415,10.645,10.065,10.6,25650,0
2009-04-16,10.65,11.18,10.65,11.155,14948,0
2009-04-17,11.215,11.22,10.625,11,51894,0
2009-04-20,10.755,10.825,9.805,10.005,35188,0
2009-04-21,10,11.01,10,10.91,23092,0
2009-04-22,10.73,11.315,10.73,10.835,27922,0
2009-04-23,10.81,10.81,10.095,10.18,37600,0
2009-04-24,10.3,10.4,9.855,10.245,37408,0
2009-04-27,10.1,10.355,9.875,9.995,44830,0
2009-04-28,9.94,10.25,9.845,10.155,16060,0
2009-04-29,10.2,11,9.89,10.975,66854,0
2009-04-30,11.025,11.495,11.005,11.25,40828,0
2009-05-01,11.19,11.23,10.94,11.17,47968,0
2009-05-04,11.205,11.425,11.11,11.425,24004,0
2009-05-05,11.395,11.565,11.285,11.46,26264,0
2009-05-06,11.54,11.575,10.315,10.39,30772,0
2009-05-07,10.525,10.885,9.895,10.85,58608,0
2009-05-08,10.93,11.85,10.475,11.85,65674,0
2009-05-11,11.855,11.9,11.52,11.53,64436,0
2009-05-12,11.63,11.965,10.725,11.015,47800,0
2009-05-13,10.835,11.185,10.5,10.785,81370,0
2009-05-14,10.88,11.1,10.665,10.88,22494,0
2009-05-15,10.935,11.025,10.52,10.775,27162,0
2009-05-18,10.94,11.13,10.71,11.105,23770,0
2009-05-19,11.02,11.095,10.945,11.045,12346,0
2009-05-20,11.09,11.3,10.52,10.665,36140,0
2009-05-21,10.505,10.97,9.73,9.82,41898,0
2009-05-22,9.96,10.07,9.68,9.73,40132,0
2009-05-26,9.7,11.09,9.7,10.95,48458,0
2009-05-27,10.9,10.915,10.615,10.655,23914,0
2009-05-28,10.77,11,10.38,10.41,16550,0
2009-05-29,10.47,10.925,10.395,10.72,65058,0
2009-06-01,10.875,11.79,10.875,11.79,51798,0
2009-06-02,11.735,12.04,11.54,12,30308,0
2009-06-03,11.9,12.015,11.555,12.015,38062,0
2009-06-04,11.97,12.315,11.74,12.315,24672,0
2009-06-05,12.345,12.62,12.15,12.19,29548,0
2009-06-08,12.13,12.13,11.73,11.885,35666,0
2009-06-09,11.905,11.905,11.175,11.195,85368,0
2009-06-10,11.29,11.29,10.37,10.655,36336,0
2009-06-11,10.725,10.945,10.19,10.33,89122,0
2009-06-12,10.28,10.78,10.105,10.6,51188,0
2009-06-15,10.57,10.575,10.275,10.385,63772,0
2009-06-16,10.685,11.135,10.54,10.615,60506,0
2009-06-17,10.59,11.595,10.555,11.49,33116,0
2009-06-18,11.33,11.58,10.77,10.855,57534,0
2009-06-19,10.95,11.27,10.7,11.045,86434,0
2009-06-22,10.935,11.125,10.72,10.72,40862,0
2009-06-23,10.83,11.1,10.61,10.99,42378,0
2009-06-24,11.05,11.145,10.755,10.755,24464,0
2009-06-25,10.975,11.055,10.815,11.04,18556,0
2009-06-26,10.945,11.76,10.635,11.445,170956,0
2009-06-29,11.395,11.63,11.175,11.4,33870,0
2009-06-30,11.74,11.74,11.285,11.385,36486,0
2009-07-01,11.505,12.5,11.42,12.165,77562,0
2009-07-02,12.005,12.095,11.46,11.5,180234,0
2009-07-06,11.485,11.765,11.485,11.575,96046,0
2009-07-07,11.78,11.88,11.505,11.63,72062,0
2009-07-08,11.645,12.2,11.645,12.125,43840,0
2009-07-09,12.165,12.18,11.115,11.315,88124,0
2009-07-10,11.375,12.04,11.375,11.88,41962,0
2009-07-13,11.685,12.82,11.685,12.82,94214,0
2009-07-14,12.75,12.75,12.235,12.425,24734,0
2009-07-15,12.63,12.865,12.385,12.86,43100,0
2009-07-16,12.76,12.95,12.52,12.835,23474,0
2009-07-17,12.87,12.93,12.245,12.305,34058,0
2009-07-20,12.405,12.67,12.135,12.55,50756,0
2009-07-21,12.675,12.71,12.135,12.24,28026,0
2009-07-22,12.22,12.32,12.015,12.28,17578,0
2009-07-23,12.21,12.54,12.125,12.5,31982,0
2009-07-24,12.44,12.5,12.235,12.395,35778,0
2009-07-27,12.415,12.555,12.05,12.235,16052,0
2009-07-28,12.09,12.44,12.09,12.295,20272,0
2009-07-29,12.43,12.43,12.29,12.29,3486,0
2009-07-30,12.45,12.495,12.085,12.27,34572,0
2009-07-31,12.185,12.635,12.12,12.21,54156,0
2009-08-03,12.25,12.42,12.085,12.25,39538,0
2009-08-04,12.225,12.75,12.225,12.425,183508,0
2009-08-05,12.43,12.665,12,12.56,128170,0
2009-08-06,12.5,12.915,12.3,12.71,47476,0
2009-08-07,12.92,13.9,12.795,13.705,65374,0
2009-08-10,13.55,14.47,13.425,13.66,107984,0
2009-08-11,13.63,13.685,12.75,12.775,143298,0
2009-08-12,12.755,13.4,12.755,13.1,76384,0
2009-08-13,13.135,13.285,12.825,13.04,125478,0
2009-08-14,13,13.005,12.39,12.515,104688,0
2009-08-17,12.27,12.62,12.125,12.355,65222,0
2009-08-18,12.44,12.875,12.375,12.505,73710,0
2009-08-19,12.325,12.86,12.325,12.74,50018,0
2009-08-20,12.67,12.91,12.325,12.82,68028,0
2009-08-21,13,13.945,12.495,13.67,104996,0
2009-08-24,13.74,14.075,13.74,14.04,54190,0
2009-08-25,14.07,14.625,13.825,13.925,97440,0
2009-08-26,14.36,15,14.16,14.935,110998,0
2009-08-27,14.92,15.31,14.55,15.235,85602,0
2009-08-28,15.25,15.32,14.975,15.065,70580,0
2009-08-31,15.31,15.31,14.94,15.03,97832,0
2009-09-01,15.275,15.625,15.015,15.165,129722,0
2009-09-02,15.165,15.365,14.935,15.07,202582,0
2009-09-03,15.065,15.545,14.815,15.025,41274,0
2009-09-04,15.035,15.035,14.675,14.83,46106,0
2009-09-08,15.16,15.16,14.7,14.9,23316,0
2009-09-09,14.8,15.175,14.72,14.99,59706,0
2009-09-10,15.13,15.315,14.9,15.175,42352,0
2009-09-11,15.255,15.35,15.155,15.255,23734,0
2009-09-14,15.585,15.585,15.01,15.31,31864,0
2009-09-15,15.235,15.45,15.015,15.235,59444,0
2009-09-16,15.125,15.77,15.075,15.76,41850,0
2009-09-17,15.77,15.77,15.47,15.585,10564,0
2009-09-18,15.7,15.705,15.185,15.185,90832,0
2009-09-21,15.12,15.695,15.12,15.495,146428,0
2009-09-22,15.65,15.79,14.99,15.005,65950,0
2009-09-23,15.07,15.07,14.595,14.645,29764,0
2009-09-24,14.62,14.775,14.46,14.59,27950,0
2009-09-25,14.55,14.58,13.8,14.01,46160,0
2009-09-28,14.125,14.765,14.11,14.285,43576,0
2009-09-29,14.47,14.625,14.16,14.225,152898,0
2009-09-30,14.43,14.43,13.855,14.2,120548,0
2009-10-01,14.095,14.14,13.75,13.75,44894,0
2009-10-02,14.115,14.115,13.6,13.605,56296,0
2009-10-05,13.74,14.095,13.635,13.905,42234,0
2009-10-06,14.035,14.385,13.895,14.375,37714,0
2009-10-07,14.25,14.73,14.05,14.115,92570,0
2009-10-08,14.26,14.505,14.11,14.19,47844,0
2009-10-09,14.215,15.29,14.215,15.07,160028,0
2009-10-12,15.005,15.29,14.48,14.5,188386,0
2009-10-13,14.525,14.735,14.05,14.195,87858,0
2009-10-14,14.325,14.62,14.065,14.275,72654,0
2009-10-15,14.215,14.385,13.91,14.18,44648,0
2009-10-16,14.11,14.2,13.83,13.985,38822,0
2009-10-19,14.08,14.66,14.04,14.57,61892,0
2009-10-20,14.52,14.61,13.97,14.095,71166,0
2009-10-21,14.26,14.445,14.15,14.205,42328,0
2009-10-22,14.07,14.485,13.83,14.45,29320,0
2009-10-23,14.45,14.45,13.89,13.915,49698,0
2009-10-26,14.145,14.185,13.93,13.93,19608,0
2009-10-27,14.07,14.22,13.955,13.96,23410,0
2009-10-28,14.005,14.155,13.86,13.875,36676,0
2009-10-29,14.01,14.29,13.79,14.275,36062,0
2009-10-30,14.095,14.285,13.84,14.25,64776,0
2009-11-02,14.43,14.54,13.975,14.46,65684,0
2009-11-03,14.385,15.45,14.385,15.395,62808,0
2009-11-04,15.53,16.43,15.43,15.535,160826,0
2009-11-05,15.645,15.645,15.31,15.485,52598,0
2009-11-06,15.485,15.485,15.095,15.425,30354,0
2009-11-09,15.45,15.45,15.29,15.45,44978,0
2009-11-10,15.325,15.435,14.645,15.245,25190,0
2009-11-11,15.44,15.44,15.05,15.11,35572,0
2009-11-12,15.11,15.275,14.445,14.495,30804,0
2009-11-13,14.59,14.925,14.54,14.84,30592,0
2009-11-16,15.015,15.255,14.85,15.255,49518,0
2009-11-17,15.15,15.27,14.995,15.14,55558,0
2009-11-18,15.22,15.355,15.08,15.275,35196,0
2009-11-19,15.245,15.33,15.025,15.11,34114,0
2009-11-20,14.975,15.225,14.965,15.225,21278,0
2009-11-23,15.25,16.12,15.245,15.91,68192,0
2009-11-24,15.805,16.105,15.8,16.03,17368,0
2009-11-25,16.08,16.08,15.565,15.565,14474,0
2009-11-27,15.055,15.435,14.835,14.895,22124,0
2009-11-30,14.81,14.965,13.765,14.945,154094,0
2009-12-01,14.93,15.235,14.49,14.54,170678,0
2009-12-02,14.595,15.075,14.595,14.81,50234,0
2009-12-03,14.91,15.25,14.755,15.025,36570,0
2009-12-04,15.275,15.925,15.17,15.91,32292,0
2009-12-07,15.93,16.43,15.65,16.345,40854,0
2009-12-08,16.175,16.35,16.035,16.06,29316,0
2009-12-09,15.85,16.34,15.79,16.08,54044,0
2009-12-10,16.195,16.27,15.485,15.615,43432,0
2009-12-11,15.675,15.935,15.47,15.745,42228,0
2009-12-14,15.93,16.08,15.595,16.02,24014,0
2009-12-15,16.025,16.895,16.025,16.165,103310,0
2009-12-16,16.26,16.64,15.425,15.45,46112,0
2009-12-17,15.385,15.735,14.9,14.975,41772,0
2009-12-18,15.125,15.7,15.08,15.445,295270,0
2009-12-21,15.495,15.745,15.2,15.455,91984,0
2009-12-22,15.42,16.17,15.42,16.105,39434,0
2009-12-23,16.165,16.835,16.165,16.72,44016,0
2009-12-24,16.87,17.025,16.51,16.875,27554,0
2009-12-28,17.01,17.21,16.9,17.175,28778,0
2009-12-29,17.205,17.305,16.88,17.175,38838,0
2009-12-30,17.25,17.25,16.87,17.075,20098,0
2009-12-31,17.11,17.305,16.77,16.77,43306,0
2010-01-04,17.06,17.075,16.345,16.445,51456,0
2010-01-05,16.46,16.64,16.12,16.225,48974,0
2010-01-06,16.25,16.45,15.6,15.84,37716,0
2010-01-07,15.84,16.26,15.84,16.125,30660,0
2010-01-08,16.015,16.35,15.825,16.07,31608,0
2010-01-11,16.085,16.2,15.525,15.87,36624,0
2010-01-12,15.7,16,15.63,15.665,29016,0
2010-01-13,15.78,15.95,15.485,15.855,21468,0
2010-01-14,15.785,16.09,15.505,15.98,19388,0
2010-01-15,16.055,16.1,15.29,15.42,46280,0
2010-01-19,15.58,16.01,15.405,15.99,36644,0
2010-01-20,15.805,15.93,15.495,15.625,28434,0
2010-01-21,15.52,15.59,14.755,14.86,54044,0
2010-01-22,14.89,15.375,14.71,14.75,26028,0
2010-01-25,15.075,15.195,14.785,15.005,11424,0
2010-01-26,14.9,15.01,14.375,14.425,34812,0
2010-01-27,14.375,15.18,14.375,15.155,20984,0
2010-01-28,15.145,15.37,14.68,14.68,29108,0
2010-01-29,14.785,15.65,14.75,15.08,77752,0
2010-02-01,15.41,15.59,15.185,15.24,28864,0
2010-02-02,15.54,16.23,15.26,15.96,98668,0
2010-02-03,15.935,16.25,15.56,15.645,37728,0
2010-02-04,15.675,15.675,15.2,15.29,39768,0
2010-02-05,15.375,15.555,15.23,15.44,27864,0
2010-02-08,15.425,15.705,14.685,15.525,54466,0
2010-02-09,15.69,15.955,15.205,15.745,47204,0
2010-02-10,15.625,15.66,15.23,15.595,54890,0
2010-02-11,15.585,16,15.585,15.735,88008,0
2010-02-12,15.605,15.985,15.525,15.59,33990,0
2010-02-16,15.69,16.12,15.68,15.88,24970,0
2010-02-17,15.89,16.25,15.835,16.225,31484,0
2010-02-18,16.165,16.385,15.99,16.315,37326,0
2010-02-19,16.315,16.375,16.005,16.345,45702,0
2010-02-22,16.36,16.58,16.325,16.545,22140,0
2010-02-23,16.465,16.81,16.28,16.4,48670,0
2010-02-24,16.41,16.805,16.335,16.74,21322,0
2010-02-25,16.46,16.615,16.25,16.47,27568,0
2010-02-26,16.405,16.43,16,16.1,72640,0
2010-03-01,16.15,16.955,16.15,16.74,38256,0
2010-03-02,16.71,16.9,16.62,16.77,39788,0
2010-03-03,16.85,16.975,16.66,16.765,38206,0
2010-03-04,16.795,17.075,16.71,17.07,132774,0
2010-03-05,17.12,18.155,16.57,18.025,47042,0
2010-03-08,17.74,17.965,17.545,17.725,30004,0
2010-03-09,17.81,18.2,17.81,18.155,43402,0
2010-03-10,18.1,18.25,17.92,18.2,66886,0
2010-03-11,18.03,18.26,17.98,18.2,35576,0
2010-03-12,18.335,18.35,17.985,18.255,40140,0
2010-03-15,18.165,18.165,17.865,18.03,18522,0
2010-03-16,18.1,18.28,17.885,18.28,33990,0
2010-03-17,18.27,18.385,18.175,18.24,119092,0
2010-03-18,18.25,18.25,18.115,18.16,24050,0
2010-03-19,18.295,18.33,18.01,18.01,74054,0
2010-03-22,17.905,18.455,17.905,18.245,39368,0
2010-03-23,18.03,18.305,17.78,18.225,23320,0
2010-03-24,18.15,18.195,17.72,17.72,21890,0
2010-03-25,17.82,18.235,17.82,17.935,21550,0
2010-03-26,17.86,18.31,17.86,18,20262,0
2010-03-29,18.04,18.225,17.765,17.795,18730,0
2010-03-30,17.875,18.265,17.775,18.08,26478,0
2010-03-31,17.96,18.19,17.875,17.875,66686,0
2010-04-01,17.955,18,17.585,17.79,23626,0
2010-04-05,18.15,18.475,18.01,18.475,32270,0
2010-04-06,18.305,18.965,18.305,18.89,40972,0
2010-04-07,18.835,18.855,17.97,18.295,29866,0
2010-04-08,18.205,18.6,18,18.34,32606,0
2010-04-09,18.25,18.565,17.85,18.165,37610,0
2010-04-12,18.19,18.32,18.03,18.135,52482,0
2010-04-13,18.01,18.17,17.365,17.465,117658,0
2010-04-14,17.7,18.21,17.565,18.09,45618,0
2010-04-15,18.24,18.24,17.85,18,43404,0
2010-04-16,17.995,18.065,17.87,17.87,34700,0
2010-04-19,17.87,18.125,17.71,17.955,52190,0
2010-04-20,18.04,18.125,17.79,18,56256,0
2010-04-21,18.115,18.115,17.8,17.92,37786,0
2010-04-22,17.72,18,17.695,18,33896,0
2010-04-23,18.065,18.265,17.75,17.975,123206,0
2010-04-26,17.935,18,17.855,17.995,63886,0
2010-04-27,17.965,18.215,17.65,17.71,56650,0
2010-04-28,17.745,18,17.605,17.915,20266,0
2010-04-29,18.055,18.275,17.94,18,57504,0
2010-04-30,18.055,18.265,16.65,16.65,71514,0
2010-05-03,16.69,17.865,16.545,17.865,41994,0
2010-05-04,17.545,17.91,17.35,17.65,42440,0
2010-05-05,17.465,17.995,17.455,17.48,19138,0
2010-05-06,17.445,17.93,16.66,16.945,50442,0
2010-05-07,16.935,17.555,16.5,16.5,46946,0
2010-05-10,17.235,17.91,17.235,17.825,57446,0
2010-05-11,17.615,18.07,17.615,17.965,30634,0
2010-05-12,17.77,18.65,17.67,18.38,55618,0
2010-05-13,18.17,18.65,18.065,18.62,64370,0
2010-05-14,18.435,18.5,18.125,18.275,30632,0
2010-05-17,18.46,18.955,18.29,18.95,34080,0
2010-05-18,19,19,18.015,18.015,31190,0
2010-05-19,18.09,18.185,17.715,17.735,36158,0
2010-05-20,17.34,17.83,16.495,16.505,70376,0
2010-05-21,16.27,16.73,16.27,16.535,74514,0
2010-05-24,16.315,16.795,16.305,16.535,21722,0
2010-05-25,16.115,16.97,16.02,16.41,87328,0
2010-05-26,16.595,17.25,16.495,16.8,118460,0
2010-05-27,17.25,18.085,16.845,18.025,34678,0
2010-05-28,17.91,17.98,17.49,17.735,26286,0
2010-06-01,17.955,18.98,17.955,18.63,106494,0
2010-06-02,18.66,18.74,17.92,18.41,337250,0
2010-06-03,18.27,18.585,18.27,18.39,56242,0
2010-06-04,17.975,18.44,16.93,17.045,82528,0
2010-06-07,17.09,17.245,16.65,16.68,45942,0
2010-06-08,18.085,18.085,16.655,16.98,32196,0
2010-06-09,17.215,17.775,16.935,17.05,46474,0
2010-06-10,17.35,17.64,17.17,17.555,28194,0
2010-06-11,17.33,18.205,17.33,18.2,49186,0
2010-06-14,18.205,18.4,18.1,18.23,38050,0
2010-06-15,18.45,18.45,17.93,18.25,48314,0
2010-06-16,18.105,18.495,17.98,18.34,47694,0
2010-06-17,18.45,18.51,18.025,18.125,48688,0
2010-06-18,18.265,18.425,17.73,17.835,64748,0
2010-06-21,18.115,18.245,17.8,18.065,21294,0
2010-06-22,18.17,18.3,17.615,17.635,23524,0
2010-06-23,17.64,17.91,17.42,17.81,33330,0
2010-06-24,17.715,17.945,17.27,17.365,40016,0
2010-06-25,17.405,17.85,17.265,17.365,189262,0
2010-06-28,17.635,17.635,17.345,17.44,20110,0
2010-06-29,17.065,17.6,16.82,17.095,200832,0
2010-06-30,17.075,17.7,16.855,16.895,78376,0
2010-07-01,16.74,17.045,16.55,16.665,75638,0
2010-07-02,16.81,16.94,16.7,16.765,24758,0
2010-07-06,16.88,17.17,16.605,16.69,44596,0
2010-07-07,16.74,17.68,16.7,17.6,65542,0
2010-07-08,17.72,17.925,17.59,17.925,45320,0
2010-07-09,17.82,17.9,17.7,17.875,25798,0
2010-07-12,17.75,17.965,17.715,17.785,20736,0
2010-07-13,18.095,18.705,18.01,18.625,50432,0
2010-07-14,18.5,18.645,18.3,18.405,31710,0
2010-07-15,18.5,18.5,18.135,18.33,34452,0
2010-07-16,18.14,18.4,17.91,17.915,62410,0
2010-07-19,17.92,18.485,17.895,18.46,32170,0
2010-07-20,18.185,18.62,18.02,18.61,68614,0
2010-07-21,18.66,18.785,18.21,18.37,84454,0
2010-07-22,18.58,19.665,18.505,19.575,73334,0
2010-07-23,19.5,19.995,19.375,19.875,266496,0
2010-07-26,20,20.195,19.9,20.01,193512,0
2010-07-27,20.065,20.245,19.905,19.975,185080,0
2010-07-28,20.18,20.18,19.79,19.95,91842,0
2010-07-29,20.175,20.24,19.665,20.04,58486,0
2010-07-30,19.74,20.075,19.74,19.895,51620,0
2010-08-02,20.235,20.235,19.74,19.96,90784,0
2010-08-03,19.9,20.65,19.9,20.405,89998,0
2010-08-04,20.64,20.965,20.36,20.495,43568,0
2010-08-05,20.275,20.475,19.615,20.08,35142,0
2010-08-06,19.84,20.065,19.035,19.305,54578,0
2010-08-09,19.495,20.42,19.495,19.935,74884,0
2010-08-10,19.735,19.96,19.23,19.745,33576,0
2010-08-11,19.385,19.385,18.595,18.645,244600,0
2010-08-12,18.38,19.165,18.38,18.795,35068,0
2010-08-13,18.715,18.735,18.175,18.2,99136,0
2010-08-16,18.05,18.775,18.05,18.745,44176,0
2010-08-17,19,19.205,18.795,18.94,37104,0
2010-08-18,18.955,19.245,18.655,18.945,30306,0
2010-08-19,18.815,18.815,18.405,18.5,39486,0
2010-08-20,18.405,18.905,18.395,18.78,94984,0
2010-08-23,19.07,19.1,18.335,18.34,29342,0
2010-08-24,18.125,18.585,18.125,18.485,27602,0
2010-08-25,18.405,18.98,18.345,18.91,36724,0
2010-08-26,19,19.19,18.605,18.685,42440,0
2010-08-27,18.885,19.19,18.69,19.185,25752,0
2010-08-30,19.185,19.185,18.16,18.235,48784,0
2010-08-31,18.045,18.595,17.87,18.39,103756,0
2010-09-01,18.68,19.5,18.53,19.5,66632,0
2010-09-02,19.255,19.345,18.655,19.115,38516,0
2010-09-03,19.295,19.37,19,19.355,26280,0
2010-09-07,19.215,19.325,19.05,19.11,36232,0
2010-09-08,19.25,19.38,19.01,19.25,35930,0
2010-09-09,19.48,19.635,19.04,19.43,37482,0
2010-09-10,19.44,19.73,19.225,19.48,38796,0
2010-09-13,19.6,19.875,19.32,19.81,41738,0
2010-09-14,19.825,19.85,19.43,19.56,34018,0
2010-09-15,19.74,19.9,19.315,19.81,67876,0
2010-09-16,19.85,20.04,19.515,19.515,199732,0
2010-09-17,19.745,19.985,19.6,19.7,127412,0
2010-09-20,19.705,21.175,19.705,21.025,69626,0
2010-09-21,21.025,21.08,20.515,20.905,37606,0
2010-09-22,20.765,21.3,20.765,21.28,48116,0
2010-09-23,21.06,21.475,20.97,21,48362,0
2010-09-24,21.43,21.725,21.215,21.72,48714,0
2010-09-27,21.775,21.88,21.045,21.345,98954,0
2010-09-28,21.375,21.47,20.55,21.06,64250,0
2010-09-29,20.865,21.28,20.75,21.23,38690,0
2010-09-30,20.995,21.38,20.915,21.225,35590,0
2010-10-01,21.46,21.46,20.755,21.07,23322,0
2010-10-04,20.9,21.195,20.77,21.06,27654,0
2010-10-05,21.4,22.335,20.315,22.05,62418,0
2010-10-06,22.03,22.32,21.92,22.075,32008,0
2010-10-07,22.295,22.355,21.845,21.995,26956,0
2010-10-08,21.82,22.325,21.71,22.085,85548,0
2010-10-11,22,22.215,21.705,21.78,30112,0
2010-10-12,21.78,21.955,21.585,21.92,31736,0
2010-10-13,21.955,22.24,21.82,22.04,40084,0
2010-10-14,21.97,22.15,21.61,22.09,36786,0
2010-10-15,22.42,22.445,21.66,21.78,56126,0
2010-10-18,22.05,22.05,21.845,22,28066,0
2010-10-19,21.74,22,20.925,21.755,58232,0
2010-10-20,21.81,22.035,21.795,21.865,55692,0
2010-10-21,22,22,21.445,21.7,34976,0
2010-10-22,21.915,22,21.79,21.975,33826,0
2010-10-25,22,22.18,21.955,22.1,60406,0
2010-10-26,21.995,22.195,21.775,22.065,60186,0
2010-10-27,22.165,22.165,21.895,21.955,101356,0
2010-10-28,22.005,22.245,21.89,22.22,48018,0
2010-10-29,22.22,22.49,22.21,22.4,55524,0
2010-11-01,22.4,22.605,22.205,22.51,41838,0
2010-11-02,22.885,23.56,22.785,23.05,106908,0
2010-11-03,22.53,23.085,22.53,23,57472,0
2010-11-04,23.435,23.705,22.95,23,64296,0
2010-11-05,23,23.085,22.745,23,23244,0
2010-11-08,23,23.305,22.91,23.25,102776,0
2010-11-09,23.21,23.415,23.005,23.35,100954,0
2010-11-10,23.475,24.255,23.135,24.1,107438,0
2010-11-11,23.78,24.085,23.615,23.895,53750,0
2010-11-12,23.62,23.75,23.445,23.455,23502,0
2010-11-15,23.53,23.645,22.96,23.385,35008,0
2010-11-16,23.145,23.145,22.76,22.86,24314,0
2010-11-17,22.055,22.825,21.85,22.655,26042,0
2010-11-18,22.87,23.25,22.48,23.205,54928,0
2010-11-19,23.16,23.47,23.015,23.425,71518,0
2010-11-22,23.245,23.55,22.47,23.18,146036,0
2010-11-23,22.89,23.14,22.655,23.14,35332,0
2010-11-24,23.215,23.245,23.05,23.125,91432,0
2010-11-26,23.1,23.165,23.03,23.05,16200,0
2010-11-29,22.915,23.03,22.455,22.965,65478,0
2010-11-30,22.865,23.095,22.65,22.845,57770,0
2010-12-01,23.22,23.25,22.975,23.055,57982,0
2010-12-02,23.115,23.125,22.73,23.1,58288,0
2010-12-03,22.91,23.165,22.75,23.12,34316,0
2010-12-06,23.005,23.545,22.91,23.07,54766,0
2010-12-07,23.29,23.95,22.885,23.685,69690,0
2010-12-08,23.81,23.84,23.22,23.325,51368,0
2010-12-09,23.87,24,23.525,23.61,49430,0
2010-12-10,22.56,24.15,22.56,23.99,62096,0
2010-12-13,24.005,24.25,23.705,23.705,24432,0
2010-12-14,23.89,24.25,23.88,24.04,64058,0
2010-12-15,24.215,24.41,23.945,24.12,52638,0
2010-12-16,24.445,24.46,23.89,24.175,83280,0
2010-12-17,24.175,24.45,23.93,24.175,87088,0
2010-12-20,24.275,24.275,23.925,24.055,54376,0
2010-12-21,24.275,24.305,24.025,24.25,34056,0
2010-12-22,24.33,24.33,23.98,23.98,34400,0
2010-12-23,23.98,24.245,23.98,24.15,30870,0
2010-12-27,24.075,24.31,24.075,24.175,47214,0
2010-12-28,24.175,24.175,23.78,24.07,33294,0
2010-12-29,24.17,24.19,24.08,24.17,24724,0
2010-12-30,24.15,24.825,24.15,24.62,105516,0
2010-12-31,24.68,24.75,24.145,24.175,25606,0
2011-01-03,24.44,25,24.44,24.75,69274,0
2011-01-04,24.875,24.875,23.945,23.95,17296,0
2011-01-05,23.98,24.7,23.4,24.525,159500,0
2011-01-06,24.485,24.665,24.235,24.365,35650,0
2011-01-07,24.37,24.445,23.845,24.025,24694,0
2011-01-10,23.94,24.52,23.94,24.415,31070,0
2011-01-11,24.52,24.55,24.435,24.545,65974,0
2011-01-12,24.725,24.775,24.615,24.74,49104,0
2011-01-13,24.75,24.84,24.675,24.81,105732,0
2011-01-14,24.765,24.995,24.705,24.925,92920,0
2011-01-18,24.925,25.195,24.75,25.175,31010,0
2011-01-19,25.135,25.245,24.85,24.985,78440,0
2011-01-20,24.875,24.95,24.38,24.425,345474,0
2011-01-21,24.54,24.61,23.88,23.925,28392,0
2011-01-24,24.155,24.155,23.455,23.515,73484,0
2011-01-25,23.385,24.09,23.16,23.82,128218,0
2011-01-26,23.835,24.5,23.64,24.345,33386,0
2011-01-27,24.375,24.765,23.985,24.535,51036,0
2011-01-28,24.5,25.005,24.4,24.5,70110,0
2011-01-31,24.565,25.25,24.495,25.24,109122,0
2011-02-01,25.335,25.335,24.16,24.365,120392,0
2011-02-02,24.34,24.35,23.8,24.03,28696,0
2011-02-03,23.95,23.995,23.24,23.35,54472,0
2011-02-04,23.335,23.35,22.875,23.27,40564,0
2011-02-07,23.245,23.75,22.99,23.135,86718,0
2011-02-08,23.135,23.69,23.135,23.69,37430,0
2011-02-09,23.735,23.84,23.085,23.38,82924,0
2011-02-10,23.335,23.765,23.235,23.36,115958,0
2011-02-11,23.36,23.95,23.275,23.83,40178,0
2011-02-14,23.83,24.36,23.7,24.355,78748,0
2011-02-15,24.175,24.265,23.615,23.755,76536,0
2011-02-16,23.77,24.05,23.485,23.84,136794,0
2011-02-18,24.67,24.67,24.22,24.5,57410,0
2011-02-22,24.595,24.61,23.935,23.955,38162,0
2011-02-23,23.94,24.44,23.315,23.4,73086,0
2011-02-24,23.55,24.4,23.365,24.315,86940,0
2011-02-25,24.005,24.7,23.81,24.7,49372,0
2011-02-28,24.455,24.75,24.405,24.75,84046,0
2011-03-01,24.735,24.75,24.345,24.74,75896,0
2011-03-02,24.64,24.895,24.495,24.895,51814,0
2011-03-03,24.75,24.91,24.57,24.87,103426,0
2011-03-04,24.785,25,24.68,24.995,57268,0
2011-03-07,24.995,24.995,23.995,24.755,60570,0
2011-03-08,24.755,25.445,24.66,25.135,70082,0
2011-03-09,25.315,26.2,25.11,26.165,165228,0
2011-03-10,25.94,26.095,25,25.01,58252,0
2011-03-11,25.005,25.39,24.57,25.2,65524,0
2011-03-14,25,25.595,25,25.215,70564,0
2011-03-15,25.02,25.335,24.715,24.95,93792,0
2011-03-16,25.035,25.105,24.36,24.365,61574,0
2011-03-17,24.81,24.96,24.385,24.46,131340,0
2011-03-18,24.645,25.335,24.48,25.32,73938,0
2011-03-21,25.355,25.875,25.355,25.875,51082,0
2011-03-22,25.99,25.99,25.335,25.8,67022,0
2011-03-23,25.64,25.64,24.93,25.17,134092,0
2011-03-24,25.135,25.505,25.135,25.17,43842,0
2011-03-25,25.345,26,25.29,25.525,75286,0
2011-03-28,25.52,25.875,25.275,25.825,67944,0
2011-03-29,25.88,26.21,25.835,26.09,46192,0
2011-03-30,25.95,26.67,25.92,26.35,78342,0
2011-03-31,26.065,26.64,26.065,26.59,63484,0
2011-04-01,26.69,27.095,26.415,26.5,44512,0
2011-04-04,26.59,26.61,26.35,26.595,40860,0
2011-04-05,26.495,26.5,26.35,26.45,46152,0
2011-04-06,26.275,26.505,26.275,26.35,30388,0
2011-04-07,25.885,26.46,25.885,26.165,39772,0
2011-04-08,26.4,26.4,25.72,25.95,33888,0
2011-04-11,26,26.255,25.78,26.255,33620,0
2011-04-12,26.05,26.26,25.46,25.47,31140,0
2011-04-13,25.7,25.705,25.005,25.35,63748,0
2011-04-14,25.17,25.695,25.005,25.665,79696,0
2011-04-15,25.18,25.87,25.18,25.855,38282,0
2011-04-18,25.555,25.66,25.25,25.385,84614,0
2011-04-19,25.405,25.59,25.005,25.17,114678,0
2011-04-20,25.44,25.655,25.245,25.485,79060,0
2011-04-21,25.5,25.66,25.345,25.455,16200,0
2011-04-25,25.31,25.54,25.165,25.535,55318,0
2011-04-26,25.5,25.905,24.965,25.725,94238,0
2011-04-27,25.62,25.91,25.42,25.885,42750,0
2011-04-28,25.745,25.99,25.58,25.99,69548,0
2011-04-29,26.05,26.07,25.525,25.9,31928,0
2011-05-02,25.63,26.015,25.485,25.695,83960,0
2011-05-03,25.27,25.555,24.99,25.01,17516,0
2011-05-04,25.16,25.425,24.755,24.78,66510,0
2011-05-05,24.705,24.705,23.785,23.97,51684,0
2011-05-06,24.245,24.545,24.14,24.14,52754,0
2011-05-09,23.83,24.175,21.805,22.675,161200,0
2011-05-10,23.01,24.64,22.84,24.64,71776,0
2011-05-11,24.745,24.755,23.97,24.09,117840,0
2011-05-12,23.875,24.8,23.875,24.78,37274,0
2011-05-13,24.72,24.83,24.475,24.66,33026,0
2011-05-16,24.46,24.67,24.415,24.465,54684,0
2011-05-17,24.385,24.53,23.86,24.315,88080,0
2011-05-18,24.2,24.94,24.2,24.925,32734,0
2011-05-19,24.985,25.18,24.925,24.955,31076,0
2011-05-20,24.78,25.145,24.78,24.97,32098,0
2011-05-23,24.965,25.185,24.71,24.935,35436,0
2011-05-24,24.95,24.95,24.71,24.75,46018,0
2011-05-25,24.585,25.2,24.585,25.12,32112,0
2011-05-26,25.175,26.18,25.175,26.05,31848,0
2011-05-27,26.205,26.205,25.17,25.84,12958,0
2011-05-31,26.02,26.495,25.405,26.47,134660,0
2011-06-01,26.435,26.435,24.525,24.895,137610,0
2011-06-02,24.875,25.035,24.82,24.88,22942,0
2011-06-03,24.875,25.1,24.235,24.25,58780,0
2011-06-06,24.345,24.49,23.015,23.03,104196,0
2011-06-07,23.29,23.45,22.785,22.885,102614,0
2011-06-08,22.865,23.16,22.515,22.515,102570,0
2011-06-09,22.52,22.795,22.52,22.675,52728,0
2011-06-10,22.5,22.6,22.055,22.28,58864,0
2011-06-13,22.37,22.37,21.49,21.49,61266,0
2011-06-14,21.7,22.045,21.32,22.045,165358,0
2011-06-15,22.02,22.625,21.975,22.535,100368,0
2011-06-16,22.55,23.07,22.55,23.02,100676,0
2011-06-17,23.18,23.385,22.885,23.095,107806,0
2011-06-20,23.03,23.125,22.775,22.825,36572,0
2011-06-21,22.99,23.27,22.76,23.27,69814,0
2011-06-22,23.06,23.67,22.935,22.945,44190,0
2011-06-23,22.765,23.14,22.46,23.05,44478,0
2011-06-24,23.15,23.15,22.49,22.795,208550,0
2011-06-27,22.835,23.435,22.32,23.14,45296,0
2011-06-28,23.18,23.62,22.91,23.62,46280,0
2011-06-29,23.73,24.275,23.25,23.545,52344,0
2011-06-30,23.55,24.07,23.39,23.45,52018,0
2011-07-01,23.43,24.27,23.43,23.655,48292,0
2011-07-05,23.685,24.125,23.535,24.08,46134,0
2011-07-06,24.145,24.83,24.04,24.4,41828,0
2011-07-07,24.59,24.825,24.51,24.745,30858,0
2011-07-08,24.435,24.765,24.36,24.415,46230,0
2011-07-11,24.11,24.98,24.11,24.255,34612,0
2011-07-12,24.255,25.205,24.255,24.87,53588,0
2011-07-13,24.985,25.77,24.985,25.53,52508,0
2011-07-14,25.55,25.55,24.555,24.625,118490,0
2011-07-15,24.685,25.22,24.63,24.89,34292,0
2011-07-18,25.365,25.365,24.2,24.625,45864,0
2011-07-19,24.785,25.19,24.785,25.055,32744,0
2011-07-20,25.05,25.05,24.35,24.45,25714,0
2011-07-21,24.675,24.945,24.375,24.895,28788,0
2011-07-22,24.95,24.95,24.555,24.56,33832,0
2011-07-25,24.39,24.825,24.385,24.45,76524,0
2011-07-26,24.585,24.825,24.085,24.16,49430,0
2011-07-27,24.135,24.14,23.33,23.395,73924,0
2011-07-28,23.51,24.2,23.485,23.6,85590,0
2011-07-29,23.44,23.46,22.86,23.075,78824,0
2011-08-01,23.375,23.485,22.525,23.245,85690,0
2011-08-02,23.05,23.73,22.51,22.615,63200,0
2011-08-03,22.75,22.94,22.035,22.675,86788,0
2011-08-04,22.46,22.975,21.765,21.865,52514,0
2011-08-05,22.07,22.785,20.17,21.385,64650,0
2011-08-08,20.935,22.145,19.07,19.165,119812,0
2011-08-09,20.535,23.03,19.02,21.555,165176,0
2011-08-10,22.345,22.365,19.9,20.13,97706,0
2011-08-11,20.29,22.115,20.01,21.39,62732,0
2011-08-12,21.78,22.155,20.515,20.745,39458,0
2011-08-15,20.675,21.805,20.675,21.805,60918,0
2011-08-16,21.505,21.865,21.08,21.385,47944,0
2011-08-17,21.445,21.73,21.045,21.19,23450,0
2011-08-18,20.705,20.73,19.92,20.1,118368,0
2011-08-19,19.755,20.485,19.755,20.035,59964,0
2011-08-22,20.55,21.33,20.125,20.36,39990,0
2011-08-23,20.585,21.65,20.36,21.59,107708,0
2011-08-24,21.45,21.91,21.345,21.64,28736,0
2011-08-25,21.78,21.9,20.695,20.875,85104,0
2011-08-26,20.87,21.685,20.225,21.31,79956,0
2011-08-29,21.475,23.18,21.475,22.995,118386,0
2011-08-30,22.735,23.25,22.52,22.925,131774,0
2011-08-31,23.13,23.135,22.31,22.81,88996,0
2011-09-01,22.74,23.18,22.425,22.745,67442,0
2011-09-02,22.265,22.59,21.76,21.95,148154,0
2011-09-06,21.17,22.31,21.145,22.02,178752,0
2011-09-07,22.33,22.445,22.005,22.225,61044,0
2011-09-08,22.36,22.36,21.515,21.715,42668,0
2011-09-09,21.48,21.52,20.935,21.22,59284,0
2011-09-12,20.8,21.755,20.8,21.645,54882,0
2011-09-13,21.73,22.075,21.455,22.05,54140,0
2011-09-14,22.18,22.5,21.735,22.265,45556,0
2011-09-15,22.265,22.42,21.94,22.25,25296,0
2011-09-16,22.425,22.745,22.16,22.73,97876,0
2011-09-19,22.28,22.435,22.03,22.22,34214,0
2011-09-20,22.47,22.635,21.53,21.575,65488,0
2011-09-21,21.68,21.805,20.99,21.115,35236,0
2011-09-22,20.29,21.315,20.29,21.155,62972,0
2011-09-23,21.25,21.685,20.9,21.4,84898,0
2011-09-26,21.6,21.775,20.97,21.7,94504,0
2011-09-27,22.165,22.39,21.515,21.83,60038,0
2011-09-28,21.935,22.02,21.11,21.155,78528,0
2011-09-29,21.7,21.92,21.275,21.855,31168,0
2011-09-30,21.545,22.15,21.25,21.25,95824,0
2011-10-03,21.2,21.855,20.355,20.355,57596,0
2011-10-04,20.46,22.22,20.335,21.935,82864,0
2011-10-05,21.86,22.59,21.525,22.32,73466,0
2011-10-06,22.505,22.835,22.265,22.72,37164,0
2011-10-07,22.86,22.995,22.32,22.595,81782,0
2011-10-10,22.595,23.67,22.595,23.61,41734,0
2011-10-11,23.355,24.22,23.175,24.06,42656,0
2011-10-12,24.235,24.485,23.9,24.16,44518,0
2011-10-13,24.15,24.615,23.77,24.345,40514,0
2011-10-14,24.52,24.95,24.28,24.74,50256,0
2011-10-17,24.57,24.94,24.04,24.09,46960,0
2011-10-18,24.19,25,23.9,24.83,44736,0
2011-10-19,24.805,25.01,24.1,24.195,33024,0
2011-10-20,24.275,24.435,23.685,24.17,21124,0
2011-10-21,24.64,24.75,23.85,24.555,32900,0
2011-10-24,24.55,25.54,24.3,25.455,34320,0
2011-10-25,25.21,25.295,24.28,24.41,32502,0
2011-10-26,24.8,25.35,24.395,25.27,23826,0
2011-10-27,25.875,27.23,24.97,26.98,82638,0
2011-10-28,26.875,27.32,26.445,26.58,40990,0
2011-10-31,26.19,26.64,25.785,25.785,40870,0
2011-11-01,24.28,25.745,24.28,25.285,61950,0
2011-11-02,25.28,25.905,25.275,25.775,47554,0
2011-11-03,26.095,26.565,24.765,26.38,64672,0
2011-11-04,26.115,26.115,25.02,25.655,102140,0
2011-11-07,25.64,26.145,25.355,25.935,50568,0
2011-11-08,25.885,26.3,25.5,26.105,39904,0
2011-11-09,25.84,25.84,25.065,25.345,61350,0
2011-11-10,25.67,25.67,24.85,24.96,50720,0
2011-11-11,25.135,25.685,25.135,25.575,30024,0
2011-11-14,25.495,25.495,24.745,24.85,34938,0
2011-11-15,24.82,25,24.59,24.835,80230,0
2011-11-16,24.49,24.825,23.96,23.975,50328,0
2011-11-17,24.065,24.29,23.69,23.73,31276,0
2011-11-18,23.77,24.215,23.635,23.76,20214,0
2011-11-21,23.265,23.72,23.155,23.16,23172,0
2011-11-22,23.145,23.145,22.585,22.775,31230,0
2011-11-23,22.575,22.69,22.11,22.25,24368,0
2011-11-25,22.075,22.2,21.495,21.56,27366,0
2011-11-28,22.15,22.345,21.38,22.34,47460,0
2011-11-29,22.3,22.3,21.72,22.12,107246,0
2011-11-30,22.925,23.95,22.825,23.855,83990,0
2011-12-01,23.715,24.135,23.18,23.71,35518,0
2011-12-02,23.66,24.01,23.49,23.79,15054,0
2011-12-05,24,24.065,23.22,23.36,53484,0
2011-12-06,23.43,23.43,23.03,23.04,30750,0
2011-12-07,23.035,23.295,22.785,23.205,35920,0
2011-12-08,22.935,22.935,21.565,22.045,61882,0
2011-12-09,22.235,22.425,21.885,22.025,108886,0
2011-12-12,21.795,22.11,21.75,22,98284,0
2011-12-13,22.1,22.235,21.57,21.88,33018,0
2011-12-14,21.715,22.05,21.6,21.625,53156,0
2011-12-15,21.76,21.91,21.39,21.63,29626,0
2011-12-16,21.87,23,21.59,22.905,92816,0
2011-12-19,22.905,24.075,22.905,23.475,72694,0
2011-12-20,24.105,24.715,23.6,24.66,58658,0
2011-12-21,24.605,25.13,24.5,25.065,47832,0
2011-12-22,25.13,25.51,24.935,25.415,47718,0
2011-12-23,25.415,25.42,25.22,25.37,14614,0
2011-12-27,25.305,25.72,25.285,25.575,28162,0
2011-12-28,25.51,25.64,25.25,25.5,28534,0
2011-12-29,25.63,26.4,25.585,26.18,40876,0
2011-12-30,26.045,26.395,25.7,25.855,77334,0
2012-01-03,26.41,26.415,25.845,26.045,103436,0
2012-01-04,25.75,26.055,25.68,25.835,18264,0
2012-01-05,25.54,25.795,25.445,25.665,14972,0
2012-01-06,25.665,26.215,25.635,25.84,18938,0
2012-01-09,26.05,26.05,25.445,25.555,22664,0
2012-01-10,25.98,26.365,25.775,26.165,21190,0
2012-01-11,26.005,26.24,25.625,26.105,22482,0
2012-01-12,26.08,26.3,25.83,26.25,15430,0
2012-01-13,25.95,26.15,25.89,26.03,16344,0
2012-01-17,26.245,26.245,25.28,25.38,40418,0
2012-01-18,25.5,25.505,25.255,25.48,22404,0
2012-01-19,25.575,25.575,22.5,23.575,477920,0
2012-01-20,23.5,24.37,23.215,24.26,73442,0
2012-01-23,24.5,24.5,23.995,24.19,28454,0
2012-01-24,24.13,25.065,24.13,24.78,60232,0
2012-01-25,24.67,25.165,24.28,25.125,35342,0
2012-01-26,25.075,25.805,24.875,25.525,25710,0
2012-01-27,25.635,26.74,25.54,26.41,29388,0
2012-01-30,26.27,27.115,26.025,26.225,28174,0
2012-01-31,23.995,25.2,23.705,24.34,97814,0
2012-02-01,24.34,24.995,24.34,24.695,60654,0
2012-02-02,24.665,24.87,24.43,24.635,28678,0
2012-02-03,25,25.69,24.705,25.355,51742,0
2012-02-06,25.32,25.465,24.745,24.86,22144,0
2012-02-07,24.99,25.205,24.495,24.495,40426,0
2012-02-08,24.62,24.75,24.285,24.42,20878,0
2012-02-09,24.65,24.65,24.1,24.145,28306,0
2012-02-10,24.14,24.225,23.85,23.85,14998,0
2012-02-13,24.21,24.27,24.08,24.25,14668,0
2012-02-14,24.135,24.135,23.67,23.705,19656,0
2012-02-15,23.805,23.9,23.39,23.765,38640,0
2012-02-16,23.725,24.31,23.725,24.12,30866,0
2012-02-17,24.085,24.725,24.055,24.64,31428,0
2012-02-21,24.53,24.67,24.235,24.49,22758,0
2012-02-22,24.505,24.7,24.235,24.25,21928,0
2012-02-23,24.235,24.58,24.23,24.49,27032,0
2012-02-24,24.41,24.52,23.9,23.915,24224,0
2012-02-27,23.755,23.88,23.59,23.59,14738,0
2012-02-28,23.6,23.91,23.455,23.61,11666,0
2012-02-29,23.8,23.8,22.51,22.67,39394,0
2012-03-01,22.945,23.235,22.5,22.505,43864,0
2012-03-02,22.51,22.62,21.515,21.65,43216,0
2012-03-05,21.76,22.405,21.55,22.4,25310,0
2012-03-06,22.07,22.375,22.04,22.06,16192,0
2012-03-07,22.155,22.17,21.935,21.985,11508,0
2012-03-08,22.125,22.505,21.97,22.495,11170,0
2012-03-09,22.395,22.63,22.195,22.245,29752,0
2012-03-12,22.24,22.32,21.815,21.925,13326,0
2012-03-13,22.12,22.255,21.715,22.25,41780,0
2012-03-14,22.145,22.225,21.95,21.98,16726,0
2012-03-15,21.85,21.88,20.64,20.895,213892,0
2012-03-16,20.985,20.995,20.75,20.79,115518,0
2012-03-19,20.785,20.915,20.62,20.65,46400,0
2012-03-20,20.42,20.48,20.195,20.285,86652,0
2012-03-21,20.33,20.485,20.05,20.38,22158,0
2012-03-22,20.215,20.285,20.08,20.27,38992,0
2012-03-23,20.115,20.48,20.11,20.44,21262,0
2012-03-26,20.695,20.78,20.46,20.59,35126,0
2012-03-27,20.56,20.82,20.345,20.415,86568,0
2012-03-28,20.28,20.455,20,20.035,41566,0
2012-03-29,20.175,20.315,19.73,19.855,28262,0
2012-03-30,19.93,20.065,19.82,19.945,183602,0
2012-04-02,20.07,20.92,19.975,20.85,46542,0
2012-04-03,20.575,20.815,20.31,20.63,45138,0
2012-04-04,20.425,20.585,20.175,20.48,27130,0
2012-04-05,20.36,20.59,20.26,20.505,14942,0
2012-04-09,20.375,20.375,19.885,20.035,83010,0
2012-04-10,20.12,20.295,19.9,20.125,40800,0
2012-04-11,20.25,20.36,19.98,20.28,32202,0
2012-04-12,20.36,20.74,20.36,20.61,22394,0
2012-04-13,20.355,20.435,20.175,20.37,28734,0
2012-04-16,20.49,21,20.385,20.86,21038,0
2012-04-17,21,21.68,20.825,21.5,35478,0
2012-04-18,21.31,21.93,20.31,20.45,20014,0
2012-04-19,20.55,20.795,20.045,20.325,24288,0
2012-04-20,20.95,21.175,20.64,21.175,54268,0
2012-04-23,20.76,20.965,20.55,20.63,22830,0
2012-04-24,20.665,21.245,20.665,20.955,20264,0
2012-04-25,21.2,21.485,21.145,21.255,18656,0
2012-04-26,21.175,21.865,21.055,21.415,17104,0
2012-04-27,21.425,21.995,21.425,21.86,15366,0
2012-04-30,21.87,21.98,21.64,21.745,31638,0
2012-05-01,21.99,21.995,20.69,20.89,28710,0
2012-05-02,20.855,20.855,20.56,20.79,16280,0
2012-05-03,20.66,20.725,20.38,20.525,19926,0
2012-05-04,20.535,20.54,20.05,20.345,22532,0
2012-05-07,20.13,20.58,20.11,20.365,9956,0
2012-05-08,20.145,20.595,20.145,20.58,16086,0
2012-05-09,20.255,20.76,20.255,20.595,14850,0
2012-05-10,20.715,20.715,20.085,20.255,11312,0
2012-05-11,20.175,20.355,19.855,20.19,24388,0
2012-05-14,19.93,20.49,19.905,20.28,20264,0
2012-05-15,20.26,20.75,20.26,20.69,15330,0
2012-05-16,20.75,21.19,20.11,20.79,22724,0
2012-05-17,20.73,21.065,20.565,20.795,28312,0
2012-05-18,20.73,20.995,20.62,20.625,33080,0
2012-05-21,20.31,20.985,20.31,20.8,48880,0
2012-05-22,20.74,20.95,20.695,20.895,53630,0
2012-05-23,20.795,20.995,20.745,20.995,29350,0
2012-05-24,20.995,21.435,20.75,21.435,23366,0
2012-05-25,21.425,21.915,21.425,21.845,34214,0
2012-05-29,21.99,22,21.245,21.64,27824,0
2012-05-30,21.19,21.57,20.415,21.425,51484,0
2012-05-31,21.505,22.215,21.28,22.215,60000,0
2012-06-01,21.67,21.67,20.52,20.54,37554,0
2012-06-04,20.7,21.73,20.7,21.265,104532,0
2012-06-05,21.11,22.07,21.11,21.665,157760,0
2012-06-06,21.97,22.35,21.33,22.35,17702,0
2012-06-07,22.55,22.7,21.77,21.97,43372,0
2012-06-08,21.785,22.5,21.785,22.445,41386,0
2012-06-11,22.5,22.5,21.725,21.825,47080,0
2012-06-12,21.975,22.77,21.625,22.52,68106,0
2012-06-13,22.58,22.975,22.21,22.455,30182,0
2012-06-14,22.58,23,22.58,22.96,53578,0
2012-06-15,22.96,23.225,22.25,23.13,82984,0
2012-06-18,23.06,23.275,22.565,22.77,20264,0
2012-06-19,22.935,23.23,22.65,23.205,32036,0
2012-06-20,22.825,23.23,22.7,23.01,17490,0
2012-06-21,23.075,23.075,22.13,22.255,183024,0
2012-06-22,22.395,23.235,22.395,23.165,61180,0
2012-06-25,22.795,23.84,22.7,23.055,46036,0
2012-06-26,23.385,23.62,23.16,23.605,17500,0
2012-06-27,23.68,23.82,23.25,23.55,51812,0
2012-06-28,23.37,24,23.37,23.945,51088,0
2012-06-29,24.29,24.915,23.76,24.5,25580,0
2012-07-02,24.675,25,24.095,24.945,56006,0
2012-07-03,24.875,25.68,24.845,25.6,19926,0
2012-07-05,25.43,25.45,24.57,25.045,20674,0
2012-07-06,24.73,25.08,24.15,24.445,47660,0
2012-07-09,24.545,24.545,24.065,24.405,74458,0
2012-07-10,24.375,24.475,24.105,24.13,23772,0
2012-07-11,24.455,24.575,23.905,24.07,26584,0
2012-07-12,23.735,24.15,23.735,24.03,25146,0
2012-07-13,24.065,24.44,23.86,24.28,16134,0
2012-07-16,24.29,24.485,23.965,24.34,10400,0
2012-07-17,24.5,24.555,24.13,24.465,16624,0
2012-07-18,24.45,24.87,24.22,24.375,20184,0
2012-07-19,24.565,24.725,23.615,23.75,11292,0
2012-07-20,23.435,23.515,22.75,22.775,37668,0
2012-07-23,22.41,22.575,22.23,22.29,14374,0
2012-07-24,22.41,22.41,21.465,21.58,14078,0
2012-07-25,21.765,22.32,21.455,22.01,19246,0
2012-07-26,22.075,22.815,22.075,22.48,21170,0
2012-07-27,22.64,23.935,22.395,23.82,18180,0
2012-07-30,23.77,23.925,23.65,23.67,11090,0
2012-07-31,23.215,23.995,22.865,23.07,19480,0
2012-08-01,23.165,23.355,22.115,22.115,26066,0
2012-08-02,22.265,22.27,21.715,22.07,25892,0
2012-08-03,22.39,23.715,22.13,23.49,21826,0
2012-08-06,23.64,24.3,23.22,23.75,16566,0
2012-08-07,23.875,24.115,23.395,23.43,26354,0
2012-08-08,23.15,23.23,22.97,22.985,9840,0
2012-08-09,22.88,23.15,22.66,22.665,12480,0
2012-08-10,22.735,22.85,22.545,22.59,13608,0
2012-08-13,22.235,22.575,21.79,22.48,67090,0
2012-08-14,22.445,22.795,21.85,22.025,39596,0
2012-08-15,22.065,22.64,22.055,22.265,22960,0
2012-08-16,22.29,22.64,21.903,22.425,48330,0
2012-08-17,22.305,23.095,21.925,22.445,80408,0
2012-08-20,22.34,22.865,22.06,22.515,69034,0
2012-08-21,22.51,22.9,22.385,22.495,17860,0
2012-08-22,22.355,22.625,22.355,22.505,12328,0
2012-08-23,22.46,22.76,22.38,22.38,9492,0
2012-08-24,22.275,22.638,22.045,22.2,17634,0
2012-08-27,22.4,22.4,21.965,22.315,15474,0
2012-08-28,22.225,22.515,22.04,22.5,43648,0
2012-08-29,22.415,22.62,22.125,22.28,64300,0
2012-08-30,22.025,22.39,21.805,21.96,25002,0
2012-08-31,22.205,22.275,21.655,21.9,74224,0
2012-09-04,22.03,22.225,21.625,22.195,52544,0
2012-09-05,22.08,22.53,21.875,22.265,95406,0
2012-09-06,22.31,23.23,22.31,23.17,42870,0
2012-09-07,23.145,23.145,22.615,22.85,35300,0
2012-09-10,22.665,22.985,22.41,22.47,21066,0
2012-09-11,23.235,23.235,22.305,22.51,27062,0
2012-09-12,22.7,22.7,22.175,22.37,14172,0
2012-09-13,22.395,22.715,22.395,22.5,44984,0
2012-09-14,22.255,22.66,22.125,22.47,53556,0
2012-09-17,22.345,22.605,22.18,22.485,19200,0
2012-09-18,22.56,22.658,22.315,22.47,25002,0
2012-09-19,22.545,22.6,22.365,22.485,19184,0
2012-09-20,22.3,22.555,22.18,22.25,17682,0
2012-09-21,22.555,22.745,22.36,22.485,80054,0
2012-09-24,22.18,22.855,22.18,22.505,22958,0
2012-09-25,22.575,23.29,22.48,22.48,76816,0
2012-09-26,22.645,22.645,22.19,22.41,17140,0
2012-09-27,22.405,22.51,22.2,22.485,23858,0
2012-09-28,22.36,22.495,21.755,22.375,38012,0
2012-10-01,22.43,22.595,22.145,22.575,35804,0
2012-10-02,22.7,22.7,22.255,22.405,21268,0
2012-10-03,22.495,22.555,22.265,22.3,21768,0
2012-10-04,22.21,22.43,22.1,22.405,36848,0
2012-10-05,22.44,22.47,21.795,21.895,24510,0
2012-10-08,21.775,22.205,21.775,21.885,59504,0
2012-10-09,21.84,21.925,21.6,21.685,35978,0
2012-10-10,21.715,22.025,21.715,21.965,24866,0
2012-10-11,22.055,22.285,22.02,22.21,48970,0
2012-10-12,22.23,22.385,22.135,22.275,21144,0
2012-10-15,22.37,22.5,22.155,22.42,21186,0
2012-10-16,22.23,22.43,22.23,22.43,12852,0
2012-10-17,22.46,22.505,22.125,22.32,31410,0
2012-10-18,22.185,22.475,21.735,21.735,16256,0
2012-10-19,21.68,22.045,21.538,21.82,54908,0
2012-10-22,22.015,22.015,21.65,21.65,12932,0
2012-10-23,21.515,21.675,20.79,21.63,65370,0
2012-10-24,21.66,21.66,21.3,21.62,10420,0
2012-10-25,21.72,21.82,21.56,21.715,13512,0
2012-10-26,21.75,21.925,21.475,21.73,53650,0
2012-10-31,21.635,21.71,20.995,21.265,58736,0
2012-11-01,21.4,21.75,21.4,21.61,43154,0
2012-11-02,21.665,21.69,21.005,21.195,55340,0
2012-11-05,21.225,21.585,21.18,21.22,17030,0
2012-11-06,21.28,21.5,21.28,21.3,90932,0
2012-11-07,21.1,21.125,20.665,20.675,41012,0
2012-11-08,20.73,20.755,20.155,20.495,20252,0
2012-11-09,20.88,20.88,20.275,20.64,28586,0
2012-11-12,21.035,21.3,20.69,21.21,14638,0
2012-11-13,21.135,21.49,21,21.135,43414,0
2012-11-14,21.2,21.25,20.88,20.935,19214,0
2012-11-15,21.04,21.215,20.91,21.07,25248,0
2012-11-16,21.005,21.25,21,21.215,46400,0
2012-11-19,21.38,21.845,21.355,21.62,98328,0
2012-11-20,21.6,21.65,21.175,21.475,58100,0
2012-11-21,21.47,21.72,21.325,21.625,28074,0
2012-11-23,21.8,21.8,21.27,21.65,97396,0
2012-11-26,21.505,21.65,21.405,21.56,75332,0
2012-11-27,21.575,21.685,21.34,21.38,156448,0
2012-11-28,21.375,21.53,21.24,21.33,53508,0
2012-11-29,21.53,21.575,21.16,21.245,63606,0
2012-11-30,21.035,21.345,20.915,20.975,333652,0
2012-12-03,21.165,21.455,20.983,21.095,113044,0
2012-12-04,21.07,21.24,20.83,21.08,107526,0
2012-12-05,21.12,21.25,21,21.13,200538,0
2012-12-06,21.175,21.3,21.135,21.2,73314,0
2012-12-07,21.2,21.31,21.17,21.2,16194,0
2012-12-10,21.23,21.525,20.965,21.15,309336,0
2012-12-11,21.32,21.4,21.115,21.145,44278,0
2012-12-12,21.105,21.245,21.08,21.095,43376,0
2012-12-13,21.24,21.24,21.075,21.15,22494,0
2012-12-14,21.145,21.25,20.96,21.015,42234,0
2012-12-17,21.03,21.385,20.915,20.975,47436,0
2012-12-18,20.955,21.675,20.955,21.665,47614,0
2012-12-19,21.595,21.99,21.47,21.81,38654,0
2012-12-20,21.815,21.895,21.68,21.875,30950,0
2012-12-21,21.855,21.905,20.82,21.655,206758,0
2012-12-24,21.635,22.1,21.575,21.745,56652,0
2012-12-26,21.855,22.025,21.525,21.84,33058,0
2012-12-27,21.85,22.495,21.618,22.255,30502,0
2012-12-28,22.13,22.435,21.86,21.915,57540,0
2012-12-31,21.865,22.86,21.85,22.415,105352,0
2013-01-02,22.85,22.85,22.235,22.375,63416,0
2013-01-03,22.33,22.495,22.005,22.165,34298,0
2013-01-04,22.225,22.415,22,22.015,28590,0
2013-01-07,21.815,22.05,21.815,21.875,16866,0
2013-01-08,21.67,21.87,21.565,21.77,42786,0
2013-01-09,21.77,21.845,21.655,21.75,42972,0
2013-01-10,21.81,21.81,21.535,21.73,22268,0
2013-01-11,21.8,21.825,21.655,21.695,24284,0
2013-01-14,21.695,21.71,21.46,21.57,19068,0
2013-01-15,21.615,21.615,21.405,21.555,13864,0
2013-01-16,21.498,21.498,21.295,21.375,33818,0
2013-01-17,21.375,21.86,21.285,21.71,46402,0
2013-01-18,21.9,22.1,21.645,21.905,24932,0
2013-01-22,21.805,22.25,21.805,22.245,20222,0
2013-01-23,22.2,22.345,21.99,22.195,36594,0
2013-01-24,22.205,22.41,22.02,22.16,28002,0
2013-01-25,22.265,22.34,21.95,22.3,21258,0
2013-01-28,22.275,22.825,22.275,22.65,22386,0
2013-01-29,22.63,23.27,22.485,22.985,33074,0
2013-01-30,22.945,23.105,22.65,23,107502,0
2013-01-31,22.91,23.2,22.671,22.9,67228,0
2013-02-01,23.105,23.35,23,23.085,31476,0
2013-02-04,22.785,22.915,22.34,22.505,36324,0
2013-02-05,22.84,22.985,22.58,22.895,25804,0
2013-02-06,23.015,23.2,22.875,22.98,24100,0
2013-02-07,23.03,23.225,22.95,23.18,25438,0
2013-02-08,23.193,23.543,23.165,23.495,35490,0
2013-02-11,23.44,23.65,23.285,23.38,35194,0
2013-02-12,23.573,23.573,23.205,23.205,21466,0
2013-02-13,23.26,23.495,22.9,23.11,33860,0
2013-02-14,23.08,23.495,23.08,23.44,36466,0
2013-02-15,23.51,23.995,23.345,23.79,31664,0
2013-02-19,23.76,23.89,23.635,23.89,16346,0
2013-02-20,23.875,23.9,23.33,23.4,32812,0
2013-02-21,23.41,23.99,23.175,23.855,38120,0
2013-02-22,23.925,24.03,23.75,23.9,24590,0
2013-02-25,24.47,24.6,23.195,23.225,51756,0
2013-02-26,23.35,24.365,23.35,24.03,139660,0
2013-02-27,23.875,24.49,23.875,24.15,36402,0
2013-02-28,24.25,24.43,23.6,24.02,20080,0
2013-03-01,23.775,24.4,23.725,24.24,31648,0
2013-03-04,24.24,24.475,23.985,24.27,30724,0
2013-03-05,24.17,24.455,24.135,24.24,23908,0
2013-03-06,24.225,24.305,24.065,24.14,10170,0
2013-03-07,24.05,24.445,24.05,24.345,22296,0
2013-03-08,24.465,24.64,24.115,24.395,42704,0
2013-03-11,24.3,24.6,24.035,24.31,26814,0
2013-03-12,24.215,24.375,24,24.115,11904,0
2013-03-13,24.165,24.475,24.105,24.24,10600,0
2013-03-14,24.255,24.395,24.055,24.325,22848,0
2013-03-15,24.35,24.745,24.22,24.5,111308,0
2013-03-18,24.31,24.535,24.155,24.165,19692,0
2013-03-19,24.19,24.3,24.08,24.15,17234,0
2013-03-20,24.25,24.605,24.16,24.46,26342,0
2013-03-21,24.25,24.615,24.18,24.49,23060,0
2013-03-22,24.49,24.86,24.49,24.695,29870,0
2013-03-25,24.525,24.81,24.46,24.775,20290,0
2013-03-26,24.8,24.95,24.63,24.885,26064,0
2013-03-27,24.775,24.965,24.64,24.76,29006,0
2013-03-28,24.85,25,24.545,24.745,27002,0
2013-04-01,24.765,24.99,24.285,24.665,27188,0
2013-04-02,24.8,25,24.59,24.59,19402,0
2013-04-03,24.7,24.855,24.13,24.13,18880,0
2013-04-04,24.33,24.555,24.2,24.42,23354,0
2013-04-05,24.25,24.695,24.2,24.57,38792,0
2013-04-08,24.69,25,24.6,24.92,20424,0
2013-04-09,24.9,24.91,24.43,24.465,24178,0
2013-04-10,24.485,25.095,24.485,24.82,33936,0
2013-04-11,24.705,24.805,24.395,24.535,21242,0
2013-04-12,24.59,24.89,24.323,24.535,17278,0
2013-04-15,24.44,24.44,23.155,23.26,27180,0
2013-04-16,23.5,23.635,23.34,23.58,47278,0
2013-04-17,23.55,23.985,23.345,23.57,34266,0
2013-04-18,23.68,23.99,23.35,23.46,51538,0
2013-04-19,23.42,24.07,23.42,23.9,24772,0
2013-04-22,24.05,24.085,23.65,23.95,26084,0
2013-04-23,24.025,24.53,24.025,24.51,19236,0
2013-04-24,24.7,24.893,24.42,24.5,30794,0
2013-04-25,24.63,24.725,24.13,24.225,19138,0
2013-04-26,24.22,24.22,23.39,23.455,57942,0
2013-04-29,23.81,24.075,23.615,23.7,21590,0
2013-04-30,23.78,24.005,23.605,23.735,38360,0
2013-05-01,23.62,23.725,22.8,22.815,62486,0
2013-05-02,23.1,23.175,22.58,23.1,60238,0
2013-05-03,23.34,24.195,23.34,24.05,40932,0
2013-05-06,24.085,24.26,23.435,24.1,20852,0
2013-05-07,23.885,24.765,23.885,24.55,26488,0
2013-05-08,24.57,25,24.17,24.975,25856,0
2013-05-09,24.755,24.973,24.63,24.705,14132,0
2013-05-10,24.805,24.805,24.63,24.69,13612,0
2013-05-13,24.66,24.82,24.42,24.54,8622,0
2013-05-14,24.563,24.623,24.445,24.545,29814,0
2013-05-15,24.415,24.64,24.41,24.525,20496,0
2013-05-16,24.485,24.645,24.455,24.5,15290,0
2013-05-17,24.535,24.7,24.355,24.5,37318,0
2013-05-20,24.595,24.72,24.425,24.62,37788,0
2013-05-21,24.62,24.755,24.45,24.605,33468,0
2013-05-22,24.555,24.965,24.415,24.48,43162,0
2013-05-23,24.345,24.8,23.755,24.575,52020,0
2013-05-24,24.425,24.855,24.34,24.525,44612,0
2013-05-28,24.81,24.98,24.58,24.865,49054,0
2013-05-29,24.455,24.915,24.455,24.85,33042,0
2013-05-30,24.945,25.675,24.945,25.59,58036,0
2013-05-31,25.39,26.19,25.27,25.97,60464,0
2013-06-03,25.715,27,25.715,26.805,84636,0
2013-06-04,26.845,27.45,26.765,27.315,231058,0
2013-06-05,27.375,27.85,27.1,27.185,62298,0
2013-06-06,27.235,27.61,27.09,27.54,50758,0
2013-06-07,27.645,28.69,27.605,28.49,51532,0
2013-06-10,28.555,29.05,28.555,28.915,50416,0
2013-06-11,28.64,29.02,28.64,28.85,42928,0
2013-06-12,29.03,29.125,28.46,28.835,33304,0
2013-06-13,28.875,29.655,28.765,29.475,17824,0
2013-06-14,29.475,29.545,28.755,28.88,50480,0
2013-06-17,28.65,29.46,28.65,28.97,29540,0
2013-06-18,29,29.535,29,29.34,42474,0
2013-06-19,29.395,30,28.88,28.905,32174,0
2013-06-20,28.645,28.925,27.96,28.075,102074,0
2013-06-21,28.205,28.85,28.161,28.585,134248,0
2013-06-24,28.405,29.18,28.405,28.83,69070,0
2013-06-25,28.875,29.475,28.455,29.265,39458,0
2013-06-26,29.29,29.825,28.925,29.045,56902,0
2013-06-27,29.28,29.63,28.94,29.14,40010,0
2013-06-28,28.99,29.77,28.76,29.27,208765,0
2013-07-01,29.3,29.87,29.165,29.38,109124,0
2013-07-02,29.7,30.15,29.68,30,27669,0
2013-07-03,29.74,30.24,29.74,29.99,62429,0
2013-07-05,30.4,30.6,29.98,30.01,65521,0
2013-07-08,30.17,30.79,30.17,30.3,106539,0
2013-07-09,30.53,31.21,29.745,31,95490,0
2013-07-10,31.08,32.01,30.84,31.08,56850,0
2013-07-11,31.08,31.5,31.08,31.5,41349,0
2013-07-12,31.55,34.29,31.23,31.41,51124,0
2013-07-15,31.77,31.77,31.25,31.44,27354,0
2013-07-16,31.5,32.05,31.47,31.72,131318,0
2013-07-17,31.75,32,31.47,31.56,28146,0
2013-07-18,31.72,31.87,31.49,31.8,31311,0
2013-07-19,31.67,32.1,31.655,31.99,24133,0
2013-07-22,31.79,32.35,31.79,31.97,16580,0
2013-07-23,31.98,32.4,31.44,31.74,73353,0
2013-07-24,31.82,32.11,31.36,31.47,21618,0
2013-07-25,31.44,31.88,31.44,31.57,40452,0
2013-07-26,31.29,31.77,31.29,31.63,16182,0
2013-07-29,31.63,31.63,30.08,30.33,46966,0
2013-07-30,30.7,32.7,30.7,32.58,64420,0
2013-07-31,32.61,34.43,32.57,33.89,61113,0
2013-08-01,34.1,34.87,33.92,34.77,63415,0
2013-08-02,34.75,35.5,34.6,35.24,28231,0
2013-08-05,35.25,37.292,34.76,36.26,82727,0
2013-08-06,36.25,36.25,35.22,36,52664,0
2013-08-07,35.56,36.26,35.56,35.84,28637,0
2013-08-08,36,36,35.78,35.94,40188,0
2013-08-09,35.71,36.15,35.34,35.81,27800,0
2013-08-12,35.91,36.04,35.86,35.92,43440,0
2013-08-13,36,36,35.8,36,26598,0
2013-08-14,35.99,36,35.66,35.69,43562,0
2013-08-15,35.37,35.47,34.35,34.49,19035,0
2013-08-16,34.22,34.36,33.831,33.98,63631,0
2013-08-19,34.09,34.1,33.7,33.94,40889,0
2013-08-20,34.01,34.145,33.85,34.03,39549,0
2013-08-21,33.83,34.83,33.72,33.82,36655,0
2013-08-22,33.91,34.46,33.6,34.45,20508,0
2013-08-23,34.41,34.41,33.83,33.98,49239,0
2013-08-26,33.96,34.02,33.4,33.64,46020,0
2013-08-27,33.26,33.78,33.12,33.32,30862,0
2013-08-28,33.23,33.87,33.22,33.61,18959,0
2013-08-29,33.6,34.52,33.6,34.04,20890,0
2013-08-30,33.9,34.64,32.89,32.94,47398,0
2013-09-03,33.48,34.98,33.48,34.71,70641,0
2013-09-04,34.71,34.74,33.7,34.38,124196,0
2013-09-05,34.3,35.27,34.3,34.89,25744,0
2013-09-06,35.04,35.38,34.21,34.72,11732,0
2013-09-09,34.9,34.99,34.57,34.71,26636,0
2013-09-10,34.87,35.36,34.6,35.17,30051,0
2013-09-11,35.13,36,35.13,35.65,20293,0
2013-09-12,35.93,35.93,34.73,34.99,49582,0
2013-09-13,35.18,35.91,35.18,35.63,15493,0
2013-09-16,36,36,34.84,34.96,40582,0
2013-09-17,34.77,35.6,34.25,35.52,49757,0
2013-09-18,35.63,36,34.85,35.47,23123,0
2013-09-19,35.67,35.91,35.27,35.65,14205,0
2013-09-20,35.67,36.12,35.59,35.82,120533,0
2013-09-23,35.95,36.38,35.64,36,29282,0
2013-09-24,36.02,36.47,35.72,35.98,38500,0
2013-09-25,36,36.09,34.93,35.83,24511,0
2013-09-26,35.83,37.07,35.83,37.04,29400,0
2013-09-27,36.73,36.74,36.26,36.65,14473,0
2013-09-30,36.16,37.19,34.63,36.97,45677,0
2013-10-01,36.85,38.34,36.81,38.12,42043,0
2013-10-02,36.2,39.56,36.15,37.39,23100,0
2013-10-03,37.21,37.87,36.5,36.87,63400,0
2013-10-04,36.78,37.97,36.78,37.35,31200,0
2013-10-07,37.1,37.73,36.3,37.09,49300,0
2013-10-08,36.98,37.66,36.22,37.2,35300,0
2013-10-09,37.22,37.78,36.53,36.98,55300,0
2013-10-10,38,38.16,37.57,38,28572,0
2013-10-11,38.03,38.13,37.63,37.98,46313,0
2013-10-14,37.91,38.18,37.65,38,52605,0
2013-10-15,38.01,39.53,37.72,38.94,148633,0
2013-10-16,39.32,39.4,38.65,38.81,47539,0
2013-10-17,38.59,39.95,38.55,39.77,56700,0
2013-10-18,40.1,40.46,39.68,40,107900,0
2013-10-21,40.17,41.99,40.02,40.91,109200,0
2013-10-22,41.21,42.14,41.21,41.79,41600,0
2013-10-23,41.89,44.5,41.03,41.09,59000,0
2013-10-24,41.39,42.09,40.84,41.77,22700,0
2013-10-25,41.68,42.28,41.58,42.06,24300,0
2013-10-28,42,43.47,41.93,43.47,35300,0
2013-10-29,44.01,44.77,42.59,43.01,82200,0
2013-10-30,42.68,43.48,42,42.74,47200,0
2013-10-31,42.46,42.81,41.36,41.6,44704,0
2013-11-01,41.53,41.96,39.88,40.17,70800,0
2013-11-04,40.18,40.45,39.038,40.24,80464,0
2013-11-05,40.11,40.69,40.01,40.38,40800,0
2013-11-06,40.39,40.96,40,40.24,94800,0
2013-11-07,40.21,40.65,39.07,39.2,47600,0
2013-11-08,39.15,40.56,39,40.4,55200,0
2013-11-11,40.2,40.3,40,40.11,68737,0
2013-11-12,40,41.47,40,41.11,41200,0
2013-11-13,40.67,40.8,40.08,40.67,49151,0
2013-11-14,40.78,41.27,40.33,41.06,39200,0
2013-11-15,40.94,41.74,40.73,41.6,29100,0
2013-11-18,41.84,41.97,41.17,41.39,34100,0
2013-11-19,41.49,41.9,40.93,41.05,22964,0
2013-11-20,41.09,42,40.31,41.69,49300,0
2013-11-21,42.01,43.54,41.72,43.25,38800,0
2013-11-22,43.33,44.32,42.4,43.63,34000,0
2013-11-25,43.57,43.99,40.66,43.7,25700,0
2013-11-26,43.63,45.17,43.63,44.72,26900,0
2013-11-27,44.87,45.67,44.17,45.53,40700,0
2013-11-29,45.83,46.47,45.82,46.29,35912,0
2013-12-02,46.25,46.71,44.7,45.27,28600,0
2013-12-03,45.08,46.49,44.94,45.66,156500,0
2013-12-04,45.66,46.31,45.5,45.8,23300,0
2013-12-05,45.89,46.52,45.88,46.26,22700,0
2013-12-06,46.75,47.33,44.94,46.16,21500,0
2013-12-09,46.34,46.93,45.51,45.79,92500,0
2013-12-10,46.06,46.31,45.71,45.91,45700,0
2013-12-11,46,46.16,45.27,45.41,38600,0
2013-12-12,45.58,47.09,45.48,45.73,55712,0
2013-12-13,45.99,46.56,45.71,45.8,36100,0
2013-12-16,45.85,47.62,45.85,46.38,77300,0
2013-12-17,46.15,46.53,45.16,45.88,94000,0
2013-12-18,46.08,46.2,45.77,46.09,42400,0
2013-12-19,46.09,46.21,45.53,45.93,52000,0
2013-12-20,46,47.48,45.09,46.91,214200,0
2013-12-23,47.02,48.14,46.54,47.24,54700,0
2013-12-24,47.03,48.61,47.03,48.06,23851,0
2013-12-26,48.15,48.15,47.3,47.39,22000,0
2013-12-27,47.48,47.48,46.79,47.16,19100,0
2013-12-30,46.96,47.53,46.36,46.9,33400,0
2013-12-31,47.01,47.64,46.59,46.7,59100,0
2014-01-02,46.89,47.37,46.08,47.36,43726,0
2014-01-03,47.4,48.72,47.4,48.17,50422,0
2014-01-06,48.26,49.07,45.88,46.13,49100,0
2014-01-07,46.15,47.11,46.12,46.7,49200,0
2014-01-08,46.77,48.28,46.17,46.6,63000,0
2014-01-09,46.85,47.73,46.66,47.68,35500,0
2014-01-10,47.53,48.29,46.9,48,73400,0
2014-01-13,47.93,48.75,47.12,47.73,66200,0
2014-01-14,47.9,48.74,47.57,48.08,61000,0
2014-01-15,47.97,49.11,47.84,48.67,60000,0
2014-01-16,48.53,49.12,48.15,48.37,59328,0
2014-01-17,48.25,48.96,47.74,48.13,24900,0
2014-01-21,48.61,49.72,48.13,49.72,55700,0
2014-01-22,49.88,50.31,48.32,48.8,48000,0
2014-01-23,48.44,48.84,47.24,48.23,63600,0
2014-01-24,48.04,48.05,46.08,47.08,31243,0
2014-01-27,47.22,47.22,46.22,46.49,37200,0
2014-01-28,46.75,51.5,46.75,48.74,165615,0
2014-01-29,48.25,50.25,47.53,47.62,61000,0
2014-01-30,47.83,49.09,47.56,48.58,75200,0
2014-01-31,47.97,48.68,46.8,47.36,89904,0
2014-02-03,47.73,47.73,45.06,45.49,71458,0
2014-02-04,45.75,46.57,45.446,46.13,48152,0
2014-02-05,46.01,46.17,44.211,45.18,53371,0
2014-02-06,45.45,46.03,45.2,45.55,35354,0
2014-02-07,45.65,45.65,44.55,45.11,44524,0
2014-02-10,44.85,45.29,44.12,44.9,71858,0
2014-02-11,45.18,46.91,44.73,46.33,54319,0
2014-02-12,46.5,46.98,45.44,46.09,37872,0
2014-02-13,45.63,46.918,45.63,46.62,45948,0
2014-02-14,47.022,47.022,45.14,46.45,59121,0
2014-02-18,44.261,47.06,44.261,46.63,129977,0
2014-02-19,46.55,46.72,45.68,45.94,34399,0
2014-02-20,45.76,46.83,45.72,46.66,23740,0
2014-02-21,46.89,46.99,45.55,46.03,31133,0
2014-02-24,46.13,46.89,45.87,46.43,57823,0
2014-02-25,46,46.21,45.06,45.58,29313,0
2014-02-26,45.35,45.98,45.18,45.86,71800,0
2014-02-27,45.84,45.84,44.93,45.25,37323,0
2014-02-28,45.38,46.25,44.83,46.01,69463,0
2014-03-03,45.8,46.75,45.25,46.62,49939,0
2014-03-04,47.31,49.25,46.42,46.9,230388,0
2014-03-05,46.78,48.28,46.78,47.75,51509,0
2014-03-06,48,48.58,47.13,48.4,48255,0
2014-03-07,47.075,49.63,47.075,49.49,69104,0
2014-03-10,49.49,50.36,48.58,49.1,133324,0
2014-03-11,49.1,50.17,48.61,49.39,66357,0
2014-03-12,48.92,50.39,48.92,50.1,149060,0
2014-03-13,50.38,50.58,49.6,50.4,46846,0
2014-03-14,50.4,51.945,50.4,51.63,75295,0
2014-03-17,52.37,52.39,51.13,51.67,107428,0
2014-03-18,51.7,53,51.69,52.75,55848,0
2014-03-19,52.8,52.8,51.64,52.44,33238,0
2014-03-20,52.21,53.35,51.85,52.15,32792,0
2014-03-21,52.45,53.24,52,52.08,68019,0
2014-03-24,52.11,52.43,50.18,51.03,35755,0
2014-03-25,51.46,52.079,50.73,51.09,51683,0
2014-03-26,51.65,51.67,50.06,50.07,46800,0
2014-03-27,50.22,50.78,49.53,49.99,39270,0
2014-03-28,49.95,50.95,49.02,49.48,60421,0
2014-03-31,49.59,50.66,49.43,49.76,137694,0
2014-04-01,49.97,51.83,49.71,51.1,89412,0
2014-04-02,51.14,51.87,51.14,51.7,49251,0
2014-04-03,51.93,52.01,51.37,51.76,42815,0
2014-04-04,51.97,51.97,49.99,50.17,64344,0
2014-04-07,49.85,50.85,49.85,50.35,79862,0
2014-04-08,50.56,51.81,50.07,51.33,68857,0
2014-04-09,51.92,52.63,51.4,52.13,52652,0
2014-04-10,51.87,51.98,49.6,49.9,45845,0
2014-04-11,49.63,50.44,48.2,48.63,61214,0
2014-04-14,49.39,49.915,47.99,48.9,27302,0
2014-04-15,48.95,49.19,47.36,48.88,44871,0
2014-04-16,49.69,50.15,49.21,49.42,40632,0
2014-04-17,49.41,49.67,48.57,48.99,39742,0
2014-04-21,49.22,49.67,48.93,49.55,23607,0
2014-04-22,49.03,49.77,49.03,49.37,28515,0
2014-04-23,49.21,49.49,48.56,48.8,24598,0
2014-04-24,49.15,49.15,47.83,48.26,21354,0
2014-04-25,47.3,48.13,46.44,46.55,56851,0
2014-04-28,46.63,47.34,45.379,45.85,57088,0
2014-04-29,46.2,46.3,45.41,45.46,38890,0
2014-04-30,45.05,46.46,44.7,45.54,93814,0
2014-05-01,45.29,46.406,44.9,45.71,53439,0
2014-05-02,45.28,46.33,44.462,45.35,40858,0
2014-05-05,44.99,46.8,44.78,46.41,92449,0
2014-05-06,46.12,46.18,45.01,45.13,54450,0
2014-05-07,45.3,46.01,44.17,45.47,55941,0
2014-05-08,45.21,46.555,44.64,44.86,47699,0
2014-05-09,45.09,46.3,44.57,45.95,54661,0
2014-05-12,46.31,47.8,46.31,47.65,49378,0
2014-05-13,47.4,48.03,45.72,45.93,72107,0
2014-05-14,45.81,46.21,44.41,44.82,56772,0
2014-05-15,44.57,46.08,43.91,45.58,60479,0
2014-05-16,45.61,45.7,42.177,45.7,34171,0
2014-05-19,45.43,46.84,45.07,46.675,34887,0
2014-05-20,46.12,46.74,45.06,45.67,52051,0
2014-05-21,45.97,46.64,45.52,46.11,51097,0
2014-05-22,46.36,46.91,45.42,45.81,40607,0
2014-05-23,45.99,47.2,44.87,46.84,37113,0
2014-05-27,47,48.12,47,47.74,26191,0
2014-05-28,47.39,47.87,46.84,47.22,43843,0
2014-05-29,47.81,47.92,45.54,47.01,28402,0
2014-05-30,47.24,47.603,46.65,47.22,51625,0
2014-06-02,46.84,47.09,45.76,45.97,53639,0
2014-06-03,45.75,46.17,45.01,45.27,56905,0
2014-06-04,44.97,45.72,44.71,44.92,32172,0
2014-06-05,44.13,46.47,44.13,46.27,29404,0
2014-06-06,46.63,47.66,46.63,47.11,36204,0
2014-06-09,46.57,47.23,45.991,47.2,41883,0
2014-06-10,46.9,47.23,46.32,47.18,23800,0
2014-06-11,46.78,46.89,45.85,46.24,38980,0
2014-06-12,46.16,46.55,45.03,45.48,37270,0
2014-06-13,45.79,45.79,44.56,44.69,33434,0
2014-06-16,44.82,44.82,43.185,43.89,45887,0
2014-06-17,44.02,44.31,43.154,43.6,59461,0
2014-06-18,43.6,43.6,42.64,42.97,43558,0
2014-06-19,43.27,43.62,42.84,43.19,32106,0
2014-06-20,43.45,43.96,43.22,43.85,98585,0
2014-06-23,43.82,44.01,43,43.37,76966,0
2014-06-24,43.26,44.55,43.18,43.28,43437,0
2014-06-25,42.91,44.59,42.81,44.31,42214,0
2014-06-26,44.67,45,43.99,44.71,42933,0
2014-06-27,44.32,45.47,43.96,45.24,149500,0
2014-06-30,44.94,45.68,44.88,45.18,52287,0
2014-07-01,45.15,46.85,45.15,46.02,45838,0
2014-07-02,46.13,47.21,46.06,46.39,30000,0
2014-07-03,46.3,46.98,45.95,46.26,27310,0
2014-07-07,45.4,46.03,45.121,45.48,36247,0
2014-07-08,45.65,45.84,44.95,45.56,75814,0
2014-07-09,45.59,45.94,45.34,45.7,30225,0
2014-07-10,45.13,45.65,44.98,45.35,33304,0
2014-07-11,45.23,45.54,44.75,45.12,28275,0
2014-07-14,45.65,45.97,44.111,45.46,27190,0
2014-07-15,45.32,45.49,44.1,44.16,31169,0
2014-07-16,44.63,44.63,43.55,43.71,29430,0
2014-07-17,43.74,43.99,42.5,42.76,31298,0
2014-07-18,42.99,44.02,42.62,43.8,42051,0
2014-07-21,43.58,43.58,41.66,43.12,29203,0
2014-07-22,43.17,44.12,43.17,43.53,19072,0
2014-07-23,43.47,44.05,42.85,43.61,22073,0
2014-07-24,43.43,44.49,43.13,43.33,30086,0
2014-07-25,42.94,43.11,42.505,42.55,19530,0
2014-07-28,42.12,43.11,42.04,42.48,41544,0
2014-07-29,42.57,42.93,41.75,42.1,35650,0
2014-07-30,42.27,42.42,41.49,41.97,19546,0
2014-07-31,41.36,41.36,40.28,40.28,37326,0
2014-08-01,40.05,40.39,39.41,40.02,38630,0
2014-08-04,40.15,40.92,39.79,40.57,24378,0
2014-08-05,40.18,40.66,40,40.13,25323,0
2014-08-06,39.99,41.24,39.99,40.642,21971,0
2014-08-07,40.95,40.95,40.142,40.28,29431,0
2014-08-08,40.25,41.46,40.25,40.76,35415,0
2014-08-11,41.11,41.77,40.99,41.3,15869,0
2014-08-12,41.13,41.79,40.11,40.36,44343,0
2014-08-13,40.1,40.56,39.61,39.97,62481,0
2014-08-14,40.1,40.28,39.72,39.8,25937,0
2014-08-15,40.25,40.25,39.28,39.72,36823,0
2014-08-18,40.1,40.1,39.641,40.09,29385,0
2014-08-19,40.25,40.81,40.25,40.66,17501,0
2014-08-20,40.56,41.41,39.8,39.92,21999,0
2014-08-21,39.93,41.015,39.19,40.45,34336,0
2014-08-22,40.53,41.11,40,40.13,20213,0
2014-08-25,40.53,40.95,39.62,39.72,42539,0
2014-08-26,39.94,40.65,39.73,40.5,28143,0
2014-08-27,40.43,40.79,40.273,40.49,22510,0
2014-08-28,40.48,41,40.25,40.79,39254,0
2014-08-29,40.79,41.28,40.79,40.9,19120,0
2014-09-02,40.875,41.257,40.53,40.96,16338,0
2014-09-03,41.2,41.47,40.06,40.44,25834,0
2014-09-04,40.12,40.92,39.46,39.64,22724,0
2014-09-05,39.46,39.89,39.23,39.52,22798,0
2014-09-08,39.26,39.32,38.53,38.77,45272,0
2014-09-09,38.29,38.58,37.4,37.62,55236,0
2014-09-10,37.53,37.78,37.076,37.56,30031,0
2014-09-11,37.44,37.75,36.94,37.18,40708,0
2014-09-12,36.98,37.24,35.53,36.11,74904,0
2014-09-15,36.23,36.41,35.61,35.76,44177,0
2014-09-16,35.77,35.93,35.25,35.58,31762,0
2014-09-17,35.69,35.72,34.72,35.04,46947,0
2014-09-18,35.12,36.02,35.12,35.9,38994,0
2014-09-19,36.17,36.17,35.17,35.75,374051,0
2014-09-22,35.28,36.29,35.24,35.75,48900,0
2014-09-23,35.5,35.63,35.11,35.54,45757,0
2014-09-24,35.52,36.02,35.295,35.45,45762,0
2014-09-25,35.43,35.43,34.61,35.04,36163,0
2014-09-26,28.08,35.67,28.08,35.23,35682,0
2014-09-29,34.64,35.675,34.64,34.84,43979,0
2014-09-30,34.44,34.86,34.02,34.05,96905,0
2014-10-01,34.12,34.63,33.72,34.03,47497,0
2014-10-02,34,34.65,33.79,34,38058,0
2014-10-03,34.28,34.31,33.71,34.13,58462,0
2014-10-06,34.31,34.32,33.8,33.85,45134,0
2014-10-07,33.71,33.8,32.622,32.78,92021,0
2014-10-08,32.55,32.95,32.28,32.8,86361,0
2014-10-09,32.67,32.81,32.05,32.06,45229,0
2014-10-10,31.87,33.07,31.47,32.65,89464,0
2014-10-13,32.86,33.46,32.45,32.98,43913,0
2014-10-14,33.35,33.41,32.492,32.52,47890,0
2014-10-15,32.17,33.69,31.83,33.34,110911,0
2014-10-16,33.35,33.65,32.7,32.88,52853,0
2014-10-17,33.43,33.48,32.5,32.68,47812,0
2014-10-20,32.63,32.95,32.46,32.82,54401,0
2014-10-21,32.88,33.22,32.8,33.02,30822,0
2014-10-22,33.14,33.16,32.57,32.65,27062,0
2014-10-23,33.01,33.46,32.59,32.98,38152,0
2014-10-24,33.07,33.07,32.72,32.98,27353,0
2014-10-27,32.95,33.33,32.71,33.05,51859,0
2014-10-28,33,33.63,32.77,33.13,121352,0
2014-10-29,32.02,33.39,32.02,33.04,40964,0
2014-10-30,32.85,34.59,32.85,34.34,33984,0
2014-10-31,35.03,35.33,34.261,34.42,62324,0
2014-11-03,34.29,34.5,33.84,34.19,47664,0
2014-11-04,33.97,34.775,33.84,34.64,26688,0
2014-11-05,34.81,34.975,33.96,34.54,49595,0
2014-11-06,34.5,35.41,34.44,35.41,34805,0
2014-11-07,34.91,35.23,34.32,34.45,57507,0
2014-11-10,34.54,35.103,34,34.78,43330,0
2014-11-11,34.86,34.92,34.16,34.59,43082,0
2014-11-12,34.39,34.94,34.18,34.86,31596,0
2014-11-13,34.26,35.15,34.26,34.79,56590,0
2014-11-14,34.69,34.86,34.19,34.23,36040,0
2014-11-17,34.11,34.381,33.8,33.89,25104,0
2014-11-18,33.89,35.06,33.89,34.48,38040,0
2014-11-19,34.51,34.51,33.36,33.5,35531,0
2014-11-20,33.46,33.77,33.03,33.7,24317,0
2014-11-21,33.88,34.24,33.48,33.7,22332,0
2014-11-24,33.67,34.77,32.94,34.62,36520,0
2014-11-25,34.55,35.38,34.17,34.79,47622,0
2014-11-26,35,35.36,34.91,35.03,36823,0
2014-11-28,35.3,35.58,34.45,34.66,34810,0
2014-12-01,34.89,34.99,33.808,34.47,90155,0
2014-12-02,34.65,35.5,34.21,35.38,84094,0
2014-12-03,35.5,37.25,35.08,36.75,155694,0
2014-12-04,36.95,37.2,36.04,36.34,94626,0
2014-12-05,36.33,37.07,35.69,36.22,63060,0
2014-12-08,36.18,37.14,35.79,36.19,72524,0
2014-12-09,35.94,37.23,35.59,36.95,54673,0
2014-12-10,36.69,37.12,36.38,36.45,80654,0
2014-12-11,35.75,37.31,35.75,36.36,33490,0
2014-12-12,35.92,36,35.01,35.11,33097,0
2014-12-15,34.65,34.77,33.92,34.48,53298,0
2014-12-16,34.38,34.83,31.95,34.09,77333,0
2014-12-17,34.04,35.735,33.59,35.59,59840,0
2014-12-18,35.11,36.42,34.96,36.08,49094,0
2014-12-19,35.98,36.45,34.7,34.91,221426,0
2014-12-22,35.1,35.43,34.74,35.32,67436,0
2014-12-23,35.36,36.12,34.92,35.9,27155,0
2014-12-24,36.93,36.93,35.922,36.35,17015,0
2014-12-26,36.51,37.47,36.09,36.18,28664,0
2014-12-29,36.35,37.52,36.35,37.04,24264,0
2014-12-30,37.2,37.88,37.07,37.57,24623,0
2014-12-31,37.85,38.34,37.11,37.22,32104,0
2015-01-02,37.36,37.93,36.32,36.79,22054,0
2015-01-05,36.47,36.85,35.89,36.43,34851,0
2015-01-06,36.47,36.47,34.47,34.81,32176,0
2015-01-07,35.21,35.21,34.07,34.75,40324,0
2015-01-08,35.1,36.03,35.1,35.37,74932,0
2015-01-09,35.25,35.43,34.16,34.33,25165,0
2015-01-12,34.36,34.435,33.6,33.68,51462,0
2015-01-13,34.15,34.57,33.6,34.19,69923,0
2015-01-14,33.87,34.4,33.77,34.09,30631,0
2015-01-15,34.07,34.375,33.56,34.01,46679,0
2015-01-16,34.45,34.94,33.29,34.43,57590,0
2015-01-20,34.79,35.175,33.6,34.8,73451,0
2015-01-21,34.59,35.26,34.45,35.26,76837,0
2015-01-22,35.856,36.02,33.63,35.76,77803,0
2015-01-23,35.87,36.16,35.07,35.07,37342,0
2015-01-26,34.79,35.29,34.325,35,49429,0
2015-01-27,34.53,35.27,34.52,34.75,41228,0
2015-01-28,34.11,36.02,34.11,34.44,43913,0
2015-01-29,34.17,35.19,33.65,35.06,65933,0
2015-01-30,34.75,35.45,32.64,32.94,121938,0
2015-02-02,32.88,33.83,32.55,33.63,55181,0
2015-02-03,33.52,34.45,31.91,34.02,76169,0
2015-02-04,33.44,35.49,33.44,35.04,85310,0
2015-02-05,35.2,35.91,34.85,35.77,68764,0
2015-02-06,35.81,36.38,35.435,35.96,69913,0
2015-02-09,35.67,36.03,35.03,35.47,83505,0
2015-02-10,35.55,36.26,35.11,35.96,44637,0
2015-02-11,36.21,36.56,35.72,36.22,21878,0
2015-02-12,36.36,36.585,35.86,35.97,27865,0
2015-02-13,35.91,36.44,35.54,35.66,30342,0
2015-02-17,35.45,35.71,35.18,35.41,27782,0
2015-02-18,35.31,35.98,35.25,35.39,35781,0
2015-02-19,35.7,36.4,35.37,35.45,90720,0
2015-02-20,35.54,36.08,34.63,34.65,38040,0
2015-02-23,34.68,34.99,34.2,34.8,27436,0
2015-02-24,35.02,35.6,34.91,35.55,22091,0
2015-02-25,35.41,35.96,35.24,35.49,18075,0
2015-02-26,35.57,36.34,35.1,36.03,22994,0
2015-02-27,35.73,36.28,35.36,35.43,31108,0
2015-03-02,35.54,36.11,35.26,36.08,39500,0
2015-03-03,35.63,36.16,35.24,35.32,52200,0
2015-03-04,35.1,36.4,35.1,35.74,50900,0
2015-03-05,35.75,36.85,35.55,35.82,67800,0
2015-03-06,35.39,36.26,34.87,34.9,47800,0
2015-03-09,34.9,35.17,33.87,34.3,57100,0
2015-03-10,34.29,35.05,33.53,34.47,55100,0
2015-03-11,34.35,35.28,34.15,34.52,74000,0
2015-03-12,34.85,35.92,34.16,35.74,64100,0
2015-03-13,35.49,35.69,34.26,34.73,65100,0
2015-03-16,34.99,35.54,34.25,34.55,101500,0
2015-03-17,34.51,34.86,33.44,34.24,79800,0
2015-03-18,34.21,34.56,34.04,34.31,64400,0
2015-03-19,34.25,34.47,34.05,34.31,64200,0
2015-03-20,34.4,35.14,34.21,34.52,171000,0
2015-03-23,34.52,35.82,34.52,35.56,89700,0
2015-03-24,35.65,35.65,35.08,35.25,63300,0
2015-03-25,35.16,35.56,34.59,34.6,61200,0
2015-03-26,34.46,34.72,34.11,34.25,68600,0
2015-03-27,34.14,34.54,33.97,34.21,46300,0
2015-03-30,33.84,34.94,33.84,34.44,74400,0
2015-03-31,34.16,34.9,33.89,34.41,163303,0
2015-04-01,34.69,35.27,34.1,35.25,69800,0
2015-04-02,35.31,35.99,34.9,35.59,48400,0
2015-04-06,35.38,35.86,35.19,35.7,43500,0
2015-04-07,35.92,36.84,35.8,36,33647,0
2015-04-08,35.88,36.85,35.88,36.62,43600,0
2015-04-09,36.75,37.05,36.2,36.26,31881,0
2015-04-10,36.5,37.05,36.22,36.83,30900,0
2015-04-13,36.59,37.45,36.59,36.68,39300,0
2015-04-14,36.24,37.24,36.24,36.89,43800,0
2015-04-15,36.84,37.875,36.84,37.2,36285,0
2015-04-16,37.29,37.73,37.21,37.31,36731,0
2015-04-17,36.98,37.29,36.64,36.86,47600,0
2015-04-20,37.11,38.32,36.83,37.94,28358,0
2015-04-21,38.26,38.27,37.575,37.8,17780,0
2015-04-22,37.75,38.09,37.15,37.52,28884,0
2015-04-23,37.18,38.45,37.18,37.86,18200,0
2015-04-24,38.08,39.29,37.99,38.81,40720,0
2015-04-27,38.61,39.14,37.67,38.05,28100,0
2015-04-28,37.9,38.785,37.77,38.56,19815,0
2015-04-29,38.12,38.23,37.11,37.19,24600,0
2015-04-30,36.89,36.98,35.7,35.74,38400,0
2015-05-01,35.94,36.13,35.33,36.01,27400,0
2015-05-04,36.14,36.56,35.51,35.52,26100,0
2015-05-05,35.57,35.69,34.5,34.87,36300,0
2015-05-06,34.98,35.1,34.11,34.74,33897,0
2015-05-07,34.55,35.28,34.47,34.67,28234,0
2015-05-08,34.79,35.2,34.26,34.83,46700,0
2015-05-11,34.68,35.75,34.68,35.14,20700,0
2015-05-12,34.82,35.22,34.24,34.41,18305,0
2015-05-13,34.61,35.62,34.42,34.93,32151,0
2015-05-14,35.7,35.79,34.99,35.52,17900,0
2015-05-15,35.35,35.7,34.83,34.92,24504,0
2015-05-18,35.25,35.8,34.69,35.72,36966,0
2015-05-19,35.91,35.92,35.27,35.72,27773,0
2015-05-20,36,36.54,33.44,35.85,23400,0
2015-05-21,36.3,36.3,35.61,35.79,20200,0
2015-05-22,35.68,36.03,35.32,35.84,33800,0
2015-05-26,35.83,36.95,35.61,35.72,24328,0
2015-05-27,35.6,36.37,35.51,36.01,31600,0
2015-05-28,35.67,36.42,35.3,36.05,19539,0
2015-05-29,36.07,37.01,35.37,35.9,38900,0
2015-06-01,36.37,36.95,36.06,36.29,38480,0
2015-06-02,33.99,35.04,31.76,32.06,60602,0
2015-06-03,32.28,33.27,32.28,32.46,46500,0
2015-06-04,32.33,32.91,31.16,31.45,61500,0
2015-06-05,31.26,32.25,31.26,32.02,49600,0
2015-06-08,31.85,32.29,31.67,31.92,38100,0
2015-06-09,32.02,32.15,31.29,31.77,46719,0
2015-06-10,31.75,32.44,31.66,31.92,61578,0
2015-06-11,31.4,32.52,31.4,32.34,42879,0
2015-06-12,32.4,33.03,32.11,32.38,37200,0
2015-06-15,31.96,31.96,31.13,31.5,62800,0
2015-06-16,31.45,32.14,31.37,31.76,49000,0
2015-06-17,31.99,32.02,31.28,31.89,64300,0
2015-06-18,31.91,33.48,31.52,33.08,68800,0
2015-06-19,33.21,33.72,32.54,32.55,103200,0
2015-06-22,32.9,33.82,32.9,33.18,48800,0
2015-06-23,33.16,33.61,33.07,33.39,39919,0
2015-06-24,33.4,33.41,32.65,32.81,38000,0
2015-06-25,33.1,33.34,32.77,33.14,34900,0
2015-06-26,33.21,33.98,32.66,32.75,363800,0
2015-06-29,32.74,33.05,32.07,32.15,40400,0
2015-06-30,32.35,32.63,31.81,32.02,40501,0
2015-07-01,32.48,32.95,31.84,32.48,58900,0
2015-07-02,32.6,32.74,32.05,32.32,32100,0
2015-07-06,32.2,32.78,32,32.62,44500,0
2015-07-07,32.4,32.85,32.09,32.59,29500,0
2015-07-08,32.38,34.6,32.15,32.82,100800,0
2015-07-09,33.07,33.55,32.71,32.77,40400,0
2015-07-10,33.29,33.57,33.03,33.14,27000,0
2015-07-13,33.53,33.62,32.81,32.91,43000,0
2015-07-14,33.17,33.55,32.71,32.99,29407,0
2015-07-15,32.78,32.96,31.74,31.89,44691,0
2015-07-16,32.02,32.83,31.96,32.57,29400,0
2015-07-17,32.59,32.6,31.56,31.76,30300,0
2015-07-20,32.13,32.77,31.49,31.74,37500,0
2015-07-21,31.62,31.95,29.73,31.65,31800,0
2015-07-22,31.77,31.84,31.42,31.56,18900,0
2015-07-23,31.57,31.86,31.42,31.53,37700,0
2015-07-24,31.6,31.84,31.21,31.56,51300,0
2015-07-27,31.57,32,31.49,31.75,31100,0
2015-07-28,31.66,32.13,31.18,31.96,57500,0
2015-07-29,32.09,32.3,31.78,31.83,31700,0
2015-07-30,31.87,32.44,30.76,32.1,60800,0
2015-07-31,32.23,32.88,31.26,31.96,33700,0
2015-08-03,32.1,32.38,31.6,31.75,33861,0
2015-08-04,32.15,32.5,31.6,32.33,24200,0
2015-08-05,32.5,33.29,31.86,32.95,25100,0
2015-08-06,33.22,33.52,32.53,33.16,39863,0
2015-08-07,32.99,33.45,32.57,32.75,31900,0
2015-08-10,32.91,33.34,32.8,33.21,34700,0
2015-08-11,32.84,33.65,32.76,33.45,30955,0
2015-08-12,33.04,33.2,32.51,32.95,29700,0
2015-08-13,32.86,33.44,32.12,32.31,31400,0
2015-08-14,32.4,33.07,32.4,33,17600,0
2015-08-17,32.81,33.89,32.54,33.49,26200,0
2015-08-18,33.58,33.99,33.04,33.23,21300,0
2015-08-19,32.96,33.24,32.51,32.76,23500,0
2015-08-20,32.95,33.01,32.09,32.45,21800,0
2015-08-21,31.92,32.69,31.83,32.1,51600,0
2015-08-24,31.49,31.803,30.94,31.26,67084,0
2015-08-25,31.6,32.1,30.38,30.46,65600,0
2015-08-26,31.07,31.07,29.81,30.88,57400,0
2015-08-27,30.87,31.56,30.48,31.29,53100,0
2015-08-28,31.1,31.23,30.55,30.91,46100,0
2015-08-31,30.65,30.91,29.86,30.03,78400,0
2015-09-01,29.5,30.17,29.27,29.67,74700,0
2015-09-02,30.04,31.38,30.04,31.11,39100,0
2015-09-03,31.22,31.22,30.48,30.65,31500,0
2015-09-04,30.21,30.78,30.21,30.49,23900,0
2015-09-08,30.87,32.84,30.78,31.64,59400,0
2015-09-09,31.86,32.19,31.39,31.41,42000,0
2015-09-10,31.33,31.56,31.15,31.4,32378,0
2015-09-11,31.18,31.93,31.18,31.74,37000,0
2015-09-14,31.77,32.85,31.77,32.32,30500,0
2015-09-15,32.12,32.66,32.11,32.3,30400,0
2015-09-16,32.38,32.81,32.31,32.43,47900,0
2015-09-17,32.5,33.41,32.25,33.08,58614,0
2015-09-18,32.68,33.91,32.68,32.95,260900,0
2015-09-21,33.38,34.17,33.38,33.57,25900,0
2015-09-22,33.22,34.29,32.82,34.09,70600,0
2015-09-23,34.04,34.465,33.92,33.94,34691,0
2015-09-24,33.84,34.1,33.3,33.63,78834,0
2015-09-25,33.75,34.62,33.54,33.77,62500,0
2015-09-28,33.76,34.25,33.16,33.41,41042,0
2015-09-29,33.56,33.7,32.8,33.07,45400,0
2015-09-30,33.39,33.62,32.14,32.3,84200,0
2015-10-01,32.4,32.45,30.61,31.81,86500,0
2015-10-02,31.62,32.21,30.78,32.13,49800,0
2015-10-05,32.32,32.76,31.95,32.34,63171,0
2015-10-06,32.4,32.81,31.95,32.13,74700,0
2015-10-07,32.12,32.67,31.86,32.55,60352,0
2015-10-08,32.95,33.08,32.52,32.85,34100,0
2015-10-09,32.92,33.36,32.6,32.84,47600,0
2015-10-12,32.77,33.7,32.75,33.46,27282,0
2015-10-13,33.44,33.66,33.14,33.31,57900,0
2015-10-14,33.27,33.68,32.54,32.72,39900,0
2015-10-15,32.9,33.42,32.38,33.34,59500,0
2015-10-16,33.47,33.69,33.14,33.46,31000,0
2015-10-19,33.43,34.03,33.1,33.68,31839,0
2015-10-20,33.66,34.08,33.37,33.67,43000,0
2015-10-21,33.68,33.84,32.62,33.4,39900,0
2015-10-22,33.5,33.97,33.05,33.55,57000,0
2015-10-23,33.84,33.99,33.2,33.65,109000,0
2015-10-26,33.71,34,33.2,33.52,104700,0
2015-10-27,33.47,33.77,32.76,33,88200,0
2015-10-28,33.06,33.96,32.91,33.72,126400,0
2015-10-29,33.72,33.9,32.96,33.03,170600,0
2015-10-30,33.1,33.6,32.84,33.2,106800,0
2015-11-02,33.28,34.15,33.25,33.83,49150,0
2015-11-03,33.65,36.88,33.65,34.33,49400,0
2015-11-04,34.33,34.87,34,34.33,64204,0
2015-11-05,34.05,34.9,34.03,34.78,34700,0
2015-11-06,34.78,35.78,34.28,35.21,30600,0
2015-11-09,35.08,35.29,34.775,34.96,42920,0
2015-11-10,34.58,36.35,34.58,35.71,63900,0
2015-11-11,32.86,36.37,32.86,35.5,45900,0
2015-11-12,35.15,35.91,34.91,35.01,29400,0
2015-11-13,35.09,36.47,35.09,36.06,36000,0
2015-11-16,36,36.92,35.74,36.75,41000,0
2015-11-17,36.86,37.55,36.41,37.06,39200,0
2015-11-18,37.43,38.24,37.16,37.92,35400,0
2015-11-19,37.76,38.03,37.62,37.83,23000,0
2015-11-20,38.08,39.35,38.08,39.1,44000,0
2015-11-23,39.01,39.67,38.94,39.54,30900,0
2015-11-24,39.44,39.45,39,39.16,43500,0
2015-11-25,39.12,39.53,38.87,38.97,30500,0
2015-11-27,39.08,39.69,39,39.48,16700,0
2015-11-30,39.5,39.87,38.64,38.75,47700,0
2015-12-01,38.96,39.15,38.65,39.02,35913,0
2015-12-02,35.9,39.22,35.9,38.73,60627,0
2015-12-03,38.65,39.72,38.3,38.71,28496,0
2015-12-04,38.92,39.79,38.86,39.58,37600,0
2015-12-07,39.35,39.82,39.33,39.46,33500,0
2015-12-08,39.25,39.25,38.76,39.06,46629,0
2015-12-09,39.03,39.25,37.97,38.11,36300,0
2015-12-10,38.31,38.66,37.98,38.2,27300,0
2015-12-11,37.7,38.64,37.7,37.87,27000,0
2015-12-14,37.83,38.85,37.6,38.67,59171,0
2015-12-15,38.89,39.79,38.72,39.64,56100,0
2015-12-16,39.85,40.96,39.14,40.52,62700,0
2015-12-17,40.74,41.24,40.55,40.65,54600,0
2015-12-18,40.4,41.53,39.96,41.33,216400,0
2015-12-21,41.2,42.21,41.11,42.13,48100,0
2015-12-22,42.27,42.9,41.89,42.58,36398,0
2015-12-23,42.9,43.24,41.94,42.17,35900,0
2015-12-24,42.44,44.54,42.42,44.03,39329,0
2015-12-28,44,44.4,43.34,44.3,42930,0
2015-12-29,44.94,45.35,44.66,45.23,43513,0
2015-12-30,45.51,46.2,44.86,44.98,58054,0
2015-12-31,45,45.41,43.623,43.92,122218,0
2016-01-04,43.06,43.91,41.91,43.46,47063,0
2016-01-05,43.67,44.72,43.55,44.29,29499,0
2016-01-06,43.97,44.55,43.32,43.57,51384,0
2016-01-07,43.25,44.94,42.93,44.35,51491,0
2016-01-08,44.25,45.02,42.5,42.64,102028,0
2016-01-11,42.83,44.54,42.83,43.52,50906,0
2016-01-12,44.03,44.03,42.89,43.38,34350,0
2016-01-13,43,43.86,42.12,42.23,41584,0
2016-01-14,42.37,43.6,42.25,42.92,26286,0
2016-01-15,42.15,42.85,41.55,42.55,48526,0
2016-01-19,42.96,43.18,42.29,42.58,47700,0
2016-01-20,42.24,43.14,41.43,42.34,45048,0
2016-01-21,42.61,42.97,42.005,42.63,36267,0
2016-01-22,43,44.65,43,43.4,27631,0
2016-01-25,43.39,43.86,42.55,42.73,41778,0
2016-01-26,42.95,44.99,42.04,43.56,52800,0
2016-01-27,43.47,43.87,42.96,43.08,40890,0
2016-01-28,43.88,43.99,42.98,43.47,24218,0
2016-01-29,43.93,45.97,43.87,45.68,34721,0
2016-02-01,45.5,46.9242,45.23,45.85,41095,0
2016-02-02,45.5,46.58,43.3,46.37,40109,0
2016-02-03,46.24,46.24,43.17,44.78,32187,0
2016-02-04,44.43,44.87,43.09,43.14,27139,0
2016-02-05,43.14,43.24,41.82,41.88,52019,0
2016-02-08,41.78,42.9,41.325,42.47,33009,0
2016-02-09,42.24,45,41.7,41.88,30625,0
2016-02-10,42.05,44.42,41.96,43.1,90349,0
2016-02-11,42.4,43.35,41.955,42.76,22370,0
2016-02-12,42.79,42.79,41.73,42.09,35491,0
2016-02-16,42.52,43.66,41.52,42.76,51972,0
2016-02-17,42.36,44.06,42.36,43.77,32080,0
2016-02-18,43.99,44.65,43.41,43.53,22190,0
2016-02-19,43.64,44.97,43.41,43.64,36644,0
2016-02-22,43.83,44.53,42.61,42.71,24777,0
2016-02-23,42.71,43.27,42.4,42.9,38567,0
2016-02-24,42.44,43.4,42.18,42.94,30774,0
2016-02-25,43.22,43.9999,41.95,42.13,63358,0
2016-02-26,42.46,42.46,41.05,41.39,45894,0
2016-02-29,41.1,41.8999,41.1,41.49,53162,0
2016-03-01,41.94,42.17,41.45,41.77,31521,0
2016-03-02,41.55,41.73,40.115,41.08,88579,0
2016-03-03,40.87,41.07,40.6,40.65,43671,0
2016-03-04,40.57,40.64,39.86,39.97,45142,0
2016-03-07,39.73,40.12,38.64,39.07,106294,0
2016-03-08,39.1,40.1199,38.88,39.6,137047,0
2016-03-09,39.9,40.56,39.44,39.59,58713,0
2016-03-10,39.59,40.56,39.59,40.21,45231,0
2016-03-11,40.28,41.89,40.28,40.71,40954,0
2016-03-14,40.53,40.95,39.76,39.85,60895,0
2016-03-15,39.71,40.05,38.95,39.45,52454,0
2016-03-16,39.25,40.38,39.25,39.98,27991,0
2016-03-17,39.8,40.96,39.3,40.6,41047,0
2016-03-18,40.86,41.18,40.25,41.035,72431,0
2016-03-21,41.01,42.165,40.72,41.34,61714,0
2016-03-22,41.08,41.75,40.47,40.54,28096,0
2016-03-23,40.34,41.05,39.96,40.03,31370,0
2016-03-24,40.06,40.61,39.72,40.47,26443,0
2016-03-28,40.39,40.645,40.02,40.15,24788,0
2016-03-29,40.14,41.91,40,41.86,27074,0
2016-03-30,41.95,42,41.09,41.15,21666,0
2016-03-31,40.61,41.55,39.12,39.42,89811,0
2016-04-01,39.64,41.45,38.86,41.2,35579,0
2016-04-04,41.36,41.41,40.5801,40.84,29368,0
2016-04-05,40.63,42.022,40,40.15,21159,0
2016-04-06,40.31,41.3,40.31,41.14,17391,0
2016-04-07,40.78,42.16,40.73,41.28,48424,0
2016-04-08,40.5102,41.89,40.5102,40.83,25002,0
2016-04-11,40.96,41.92,40.12,40.18,24145,0
2016-04-12,40.47,41.31,40.47,40.88,35083,0
2016-04-13,41.27,42.04,41.08,41.3,23007,0
2016-04-14,41.42,41.73,41.15,41.23,12784,0
2016-04-15,41.05,42.425,41.05,42.04,28787,0
2016-04-18,42.03,42.98,42.03,42.6,22338,0
2016-04-19,42.94,43.48,42.59,43.32,66231,0
2016-04-20,43.29,44.81,42.64,44.18,28478,0
2016-04-21,44.11,44.86,43.4001,43.78,28270,0
2016-04-22,43.57,45.2,43.52,44.33,49919,0
2016-04-25,44.36,44.36,43.33,43.94,48977,0
2016-04-26,43.66,44.57,43.66,44.43,13881,0
2016-04-27,44.21,45.04,44.21,44.9,27528,0
2016-04-28,44.57,45.44,44.19,44.86,33171,0
2016-04-29,44.63,45.5,43.59,45.2,33126,0
2016-05-02,45.35,45.42,44.635,45.28,24465,0
2016-05-03,45.67,45.72,44.74,45.26,24415,0
2016-05-04,45.2,45.79,44.56,45.35,48422,0
2016-05-05,45.62,46,45.345,45.73,25023,0
2016-05-06,45.29,46.73,45.29,46.07,28062,0
2016-05-09,45.88,47.71,45.88,47.39,45858,0
2016-05-10,47.8,48.8,47.3,47.49,58421,0
2016-05-11,47.44,48.41,46.38,46.75,42863,0
2016-05-12,46.3592,47.1,45.43,45.65,25323,0
2016-05-13,45.455,46.36,45.11,46.05,38212,0
2016-05-16,46.17,47.82,46.17,46.57,26077,0
2016-05-17,46.27,46.27,44.61,44.99,38312,0
2016-05-18,44.9,46.31,44.9,46.09,14761,0
2016-05-19,45.79,47.1,45.6,46.02,14808,0
2016-05-20,46.27,47.08,46.27,46.73,41630,0
2016-05-23,46.95,47.12,46.19,46.63,20622,0
2016-05-24,46.99,47.46,46.73,47.3,27642,0
2016-05-25,47.44,47.79,47.16,47.43,34202,0
2016-05-26,47.13,47.97,46.94,47.73,35907,0
2016-05-27,47.98,48.54,47.29,48.22,13103,0
2016-05-31,48.48,48.8652,48.01,48.13,24832,0
2016-06-01,48.12,48.4,47.44,47.7,41483,0
2016-06-02,47.99,51.99,47.99,51.9,106654,0
2016-06-03,51.71,53.19,51.03,51.62,76228,0
2016-06-06,50.01,50.88,49.47,49.6,61756,0
2016-06-07,49.73,49.73,48.83,48.99,70110,0
2016-06-08,49.4,49.61,48.12,48.5,99887,0
2016-06-09,48.81,48.81,46.95,47.15,87277,0
2016-06-10,46.91,47.72,46.45,46.62,59652,0
2016-06-13,46.36,46.59,45.85,46,52193,0
2016-06-14,46.21,47.13,44.93,44.96,67808,0
2016-06-15,45.22,46.2,44.92,45.98,66159,0
2016-06-16,45.85,47.22,45.72,46.73,55715,0
2016-06-17,46.74,46.74,44.26,44.34,122824,0
2016-06-20,44.57,47.01,44.57,46.2,48952,0
2016-06-21,46.62,46.83,45.0611,45.14,34911,0
2016-06-22,45.27,45.65,44.62,45.03,47505,0
2016-06-23,44.475,45.78,44.475,45.21,48297,0
2016-06-24,43.83,44.75,42.72,42.73,172624,0
2016-06-27,42.71,43.73,42.35,42.83,65676,0
2016-06-28,43.27,43.82,42.83,43.3,55043,0
2016-06-29,43.5,44.27,42.78,43.065,81281,0
2016-06-30,43.29,43.66,42.59,43.18,103559,0
2016-07-01,43.34,43.525,42.56,43.06,64462,0
2016-07-05,42.81,44.11,42.462,43.9,67885,0
2016-07-06,43.99,45.15,43.48,44.53,64212,0
2016-07-07,44.69,45.279,44.03,44.05,56234,0
2016-07-08,44.26,45.785,44.26,45.35,38855,0
2016-07-11,45.49,46.49,45.49,45.99,41882,0
2016-07-12,46.37,46.75,45.83,46.16,37968,0
2016-07-13,46.57,46.57,45.96,46.16,37502,0
2016-07-14,46.3801,46.55,45.55,45.65,46937,0
2016-07-15,46.01,46.53,45.72,46.28,27513,0
2016-07-18,46.33,46.41,45.44,45.85,44914,0
2016-07-19,45.72,46.22,45.54,46.05,19995,0
2016-07-20,46.18,46.61,45.75,45.98,28434,0
2016-07-21,45.81,46.87,45.72,46.21,24274,0
2016-07-22,46.38,46.89,45.96,46.2,22496,0
2016-07-25,46.01,46.29,45.16,45.63,41137,0
2016-07-26,45.7,45.7,44.7,45.09,35161,0
2016-07-27,45.14,46.13,44.22,45.93,23235,0
2016-07-28,45.96,46.31,45.43,45.68,39146,0
2016-07-29,45.76,46.379,45.2,45.2,48697,0
2016-08-01,45.22,46.98,45.12,46.88,47624,0
2016-08-02,46.67,47.48,42.78,43.02,72369,0
2016-08-03,43.19,43.93,41.83,43.22,36226,0
2016-08-04,43.27,43.6,42.361,43.32,34615,0
2016-08-05,43.68,45.23,42.79,43.35,38615,0
2016-08-08,43.57,43.57,42.01,42.46,24955,0
2016-08-09,42.37,42.475,41.82,42.1,25747,0
2016-08-10,42.03,42.13,41.4358,41.58,21442,0
2016-08-11,41.8,42.29,41.57,41.66,33100,0
2016-08-12,41.85,42.19,41.485,41.56,40238,0
2016-08-15,41.69,42.65,41.68,42.1,36190,0
2016-08-16,41.92,41.92,40.53,40.6,21228,0
2016-08-17,40.75,41.733,40.02,40.26,15668,0
2016-08-18,40.19,40.52,39.89,40.43,24094,0
2016-08-19,40.46,40.46,39.29,39.4,25556,0
2016-08-22,39.15,40.64,38.72,39.44,50893,0
2016-08-23,39.59,40.39,39.59,39.72,30902,0
2016-08-24,39.69,39.92,39.08,39.16,19532,0
2016-08-25,37.3,39.1,37.3,38.49,32591,0
2016-08-26,38.5,39.08,37.71,37.84,59022,0
2016-08-29,38.1,39.27,38.08,38.9,41401,0
2016-08-30,38.76,39.99,38.6448,38.92,11252,0
2016-08-31,39.06,39.06,37.88,38.44,24484,0
2016-09-01,38.12,38.49,37.46,37.84,25081,0
2016-09-02,38.12,38.89,38.08,38.81,21003,0
2016-09-06,39.22,40.08,38.45,38.63,20903,0
2016-09-07,38.51,39.9,38.23,38.73,19030,0
2016-09-08,38.13,39.15,38.13,38.68,36205,0
2016-09-09,38.27,38.84,37.91,37.91,20359,0
2016-09-12,38.22,38.62,37.8,38.6,20189,0
2016-09-13,38.27,38.53,37.1,37.87,33814,0
2016-09-14,37.85,37.89,37.01,37.06,9595,0
2016-09-15,37.12,37.7275,36.93,37.28,23638,0
2016-09-16,37.42,38.83,35.6,38.06,80464,0
2016-09-19,38.03,38.37,37.8,37.91,35659,0
2016-09-20,38.03,38.3113,37.57,37.91,25362,0
2016-09-21,38.03,39.49,38.03,39.42,38017,0
2016-09-22,39.02,40.13,38.96,39.74,39151,0
2016-09-23,39.51,40.19,38.87,39.8,32863,0
2016-09-26,38.55,40.53,38.55,38.96,24532,0
2016-09-27,39,39.43,38.6,38.83,27900,0
2016-09-28,38.88,39.64,38.56,39.11,24194,0
2016-09-29,40.49,40.49,38.15,38.17,17037,0
2016-09-30,38.33,38.9,37.97,38.4,33341,0
2016-10-03,38.38,38.39,37.21,38.23,17503,0
2016-10-04,38.17,38.65,37.67,37.95,37581,0
2016-10-05,38.27,38.29,36.59,36.78,71327,0
2016-10-06,36.65,36.85,36.2,36.43,25187,0
2016-10-07,36.39,36.95,36.25,36.83,57742,0
2016-10-10,36.8,38.1017,36.8,37.52,37899,0
2016-10-11,37.62,37.97,35.62,35.76,44641,0
2016-10-12,35.92,36.69,35.58,35.75,46663,0
2016-10-13,35.69,36.13,35.26,35.57,86128,0
2016-10-14,35.76,36.27,35.62,35.67,51593,0
2016-10-17,35.81,35.8825,35.07,35.15,44307,0
2016-10-18,35.46,36.31,35.42,35.49,77603,0
2016-10-19,35.36,35.6,35.17,35.22,62585,0
2016-10-20,35.33,35.5,35.06,35.16,26998,0
2016-10-21,34.9,35.1,34.29,34.6,134519,0
2016-10-24,34.75,34.75,34.3,34.37,73874,0
2016-10-25,34.41,34.61,34.05,34.36,62477,0
2016-10-26,34.09,34.55,33.35,33.96,62679,0
2016-10-27,34.2,34.2,33.29,33.57,116685,0
2016-10-28,33.42,34.455,33.42,33.78,53547,0
2016-10-31,34.4,34.55,33.85,34.55,63300,0
2016-11-01,34.25,34.55,31.9,32.1,162644,0
2016-11-02,31.8,32.475,31.7,31.8,63548,0
2016-11-03,31.95,32.45,31.6,32.1,34344,0
2016-11-04,32.25,32.75,31.75,31.8,53913,0
2016-11-07,32.7,32.7,31.95,32,53511,0
2016-11-08,32.2,32.4,31.6,31.95,37017,0
2016-11-09,32,32,31.15,31.7,88016,0
2016-11-10,31.95,32.05,31.7,31.95,85917,0
2016-11-11,32.05,32.05,31.85,32,79757,0
2016-11-14,32,33.1,31.85,33,367463,0
2016-11-15,33.1,33.55,32.85,32.85,116160,0
2016-11-16,32.9,33.05,32.05,32.2,87946,0
2016-11-17,32.25,33.4,32.25,33.15,119951,0
2016-11-18,33.15,34.6,32.65,34.05,106657,0
2016-11-21,34.4,34.4,33.3,33.65,52302,0
2016-11-22,33.75,34.65,33.1,33.4,60914,0
2016-11-23,33.15,33.3,32.9,33,36599,0
2016-11-25,33.1,33.55,32.9,33.15,31632,0
2016-11-28,33.2,33.75,33.05,33.15,82190,0
2016-11-29,33.25,33.6,32.65,32.7,40812,0
2016-11-30,32.8,32.85,32.2,32.2,65390,0
2016-12-01,32.3,32.6,31.475,31.75,90495,0
2016-12-02,31.8,31.95,31.65,31.7,40368,0
2016-12-05,31.9,32.95,31,32.9,199916,0
2016-12-06,33.15,34.2,33.1,33.7,70385,0
2016-12-07,33.95,34.55,33.85,34.05,55191,0
2016-12-08,34.25,35.45,34,34.6,95016,0
2016-12-09,34.7,35.55,34.65,34.7,84358,0
2016-12-12,34.9,34.9,34.3,34.45,64485,0
2016-12-13,34.65,35.6,34.6,35.1,40312,0
2016-12-14,35.05,35.3,34.75,35.1,46663,0
2016-12-15,35.1,36,34.8,35.85,58443,0
2016-12-16,36,36.1,35.4,35.6,117853,0
2016-12-19,35.45,36.25,35.45,35.75,50100,0
2016-12-20,35.9,36.05,35.4,35.8,72208,0
2016-12-21,35.65,36,34.95,35.05,73169,0
2016-12-22,35.05,35.5,34.9,35.5,44054,0
2016-12-23,35.65,35.85,35.4,35.8,25194,0
2016-12-27,35.95,36.05,35.55,35.7,22839,0
2016-12-28,35.85,36.05,35.5,35.9,28483,0
2016-12-29,36.45,37.05,36.15,36.6,64263,0
2016-12-30,36.7,36.825,36.35,36.6,43063,0
2017-01-03,36.85,37.45,36.3964,37.3,75268,0
2017-01-04,37.3,38.6,37.3,38,76410,0
2017-01-05,38,38.3,37.15,37.55,57327,0
2017-01-06,37.65,37.65,37.15,37.3,48210,0
2017-01-09,37.2,37.374,36.6967,36.85,67643,0
2017-01-10,36.9,37.325,36.9,37,35707,0
2017-01-11,37.05,37.5,36.7,37.45,37679,0
2017-01-12,37.4,37.5,36.5,36.7,32021,0
2017-01-13,36.9,37.5,36.85,37,42012,0
2017-01-17,37,37.5,36.6,37.3,35748,0
2017-01-18,37.5,37.5,36.35,37,36446,0
2017-01-19,36.95,36.95,36,36.55,26291,0
2017-01-20,36.55,37.05,36.45,36.55,29106,0
2017-01-23,36.45,36.8,36.2,36.8,41272,0
2017-01-24,36.975,37.7,36.6,37.65,26321,0
2017-01-25,37.95,38.35,37.725,38.35,46533,0
2017-01-26,38.75,38.75,37.65,37.7,36044,0
2017-01-27,38.1,38.6,37.65,38.05,28554,0
2017-01-30,37.9,37.9,37.2,37.6,73325,0
2017-01-31,37.41,39.65,37.41,38.3,40152,0
2017-02-01,38.65,38.8,38.15,38.6,40525,0
2017-02-02,38.45,39.15,38,38.7,32762,0
2017-02-03,38.65,39.15,38.5,39.15,25414,0
2017-02-06,38.875,39.3,38.75,38.8,17562,0
2017-02-07,38.85,39.3,38.25,38.7,25282,0
2017-02-08,38.8,39.8,38.75,39.6,37941,0
2017-02-09,39.4,40.75,39.4,40.2,41161,0
2017-02-10,40.15,40.5,40.05,40.2,31458,0
2017-02-13,40.5,40.5,39.5,39.65,23017,0
2017-02-14,39.5,39.95,39.2,39.45,27590,0
2017-02-15,39.35,40.55,39.35,40.4,17092,0
2017-02-16,40.3,40.5,39.95,40.3,23740,0
2017-02-17,40.25,41.25,40.2,40.6,31926,0
2017-02-21,40.85,40.85,39.7,39.75,21294,0
2017-02-22,39.7,40.25,39.65,40.05,27605,0
2017-02-23,39.75,40.85,39.75,40.5,21768,0
2017-02-24,40.5,41.5,40.5,41,29337,0
2017-02-27,41.1,41.85,41.1,41.55,34399,0
2017-02-28,41.35,41.35,40.3,40.3,28249,0
2017-03-01,40.9,42,40.75,41.9,30997,0
2017-03-02,41.7,41.75,40.75,40.75,29261,0
2017-03-03,40.9,41.05,40.7,40.9,22967,0
2017-03-06,40.75,41.2,40.3,40.95,23756,0
2017-03-07,40.85,41.09,40.35,40.4,22211,0
2017-03-08,40.65,40.75,39.6,39.65,34552,0
2017-03-09,39.8,40.25,39.8,40.1,19665,0
2017-03-10,40.65,41.05,40,41.05,39009,0
2017-03-13,40.95,41.15,40.75,40.85,37956,0
2017-03-14,40.45,41.45,40.3,41.25,28648,0
2017-03-15,41.3,41.55,41.05,41.1,31648,0
2017-03-16,41.25,41.6,40.35,40.55,32410,0
2017-03-17,40.4,41.2,40.4,41.05,87683,0
2017-03-20,40.95,41.75,40.95,41.6,49802,0
2017-03-21,41.85,41.85,40.6,40.65,37884,0
2017-03-22,40.8,40.8,39.8,40.1,27347,0
2017-03-23,40.15,41.15,40.15,40.5,41226,0
2017-03-24,40.6,41.35,40.475,40.65,32598,0
2017-03-27,40,41.3,40,41.2,147327,0
2017-03-28,41,41.95,40.95,41.95,29067,0
2017-03-29,41.7,42.625,41.45,42.15,27830,0
2017-03-30,42.25,43.3,41.9,43.25,34042,0
2017-03-31,43.35,43.75,43.05,43.5,44009,0
2017-04-03,43.5,43.5,41.1,41.35,47913,0
2017-04-04,41.2,41.55,41,41.3,38592,0
2017-04-05,41.45,42.25,41.25,41.4,36680,0
2017-04-06,41.35,41.85,40.7,41.5,36128,0
2017-04-07,41.1,42.05,41,41.9,33601,0
2017-04-10,41.9,42.5,41.7,41.85,30808,0
2017-04-11,41.55,42.7,41.55,42.4,32019,0
2017-04-12,42.3,42.3,41.35,42.1,18987,0
2017-04-13,42.05,42.1,41.1,41.3,22909,0
2017-04-17,41.2,42.15,41.2,42.05,24404,0
2017-04-18,42,43.15,41.957,42.65,33836,0
2017-04-19,42.75,43.3,42.75,42.95,23218,0
2017-04-20,43.125,43.5,42.85,43.4,27411,0
2017-04-21,43.2,43.35,42.55,42.6,28610,0
2017-04-24,43.2,43.6,42.8,42.9,30759,0
2017-04-25,43.3,44.25,43.1,44,23319,0
2017-04-26,43.85,44.8,43.25,43.5,51209,0
2017-04-27,43.5,44.35,43.5,44.1,30580,0
2017-04-28,43.906,44.75,43.906,44.5,33280,0
2017-05-01,44.6,45.3,44.35,45.15,29625,0
2017-05-02,44.8,45.434,44.8,45.2,30019,0
2017-05-03,44.9,45.55,44.75,44.75,27435,0
2017-05-04,44.925,45.9,44.8,45.9,19548,0
2017-05-05,45.65,45.85,45.45,45.55,25730,0
2017-05-08,45.55,46.15,45.05,46.1,30807,0
2017-05-09,46,46.45,45.75,46.35,26998,0
2017-05-10,46.05,46.55,45.5,45.95,26811,0
2017-05-11,45.7,46.7,45.3,46.55,30838,0
2017-05-12,46.3,47.05,45.85,46.4,28453,0
2017-05-15,46.45,47.5,46.45,47.3,32725,0
2017-05-16,47.4,47.4,45.45,45.65,24175,0
2017-05-17,44.95,45.95,44.95,45.7,41263,0
2017-05-18,45.3,46.2,45.25,45.45,39889,0
2017-05-19,45.45,46.1,44.9,44.95,26281,0
2017-05-22,45.25,45.8,45.2,45.45,14849,0
2017-05-23,45.6,45.8,45.25,45.6,23347,0
2017-05-24,45.65,47.04,45.65,46.65,27948,0
2017-05-25,46.75,47.3,45.55,46.75,22319,0
2017-05-26,47,47.3,46.25,46.75,25670,0
2017-05-30,46.6,47.45,46.6,46.8,26774,0
2017-05-31,47,47.6,46.1955,46.6,25572,0
2017-06-01,47.1,48.45,47.005,47.75,39279,0
2017-06-02,47.9,49.05,47.7,48.45,40489,0
2017-06-05,45.65,49.5,45.155,47.05,39228,0
2017-06-06,46.95,48.2,46.8,46.95,30381,0
2017-06-07,47,47.65,46.6,47.05,35486,0
2017-06-08,46.4,47.75,46.4,47.7,22927,0
2017-06-09,47.75,48.95,47.55,48.5,29241,0
2017-06-12,48.5,49.125,47.7,47.95,29376,0
2017-06-13,48,48,47.25,47.6,16824,0
2017-06-14,46.25,48.1,46.25,47.05,33198,0
2017-06-15,46.5,47.15,46.05,46.65,33323,0
2017-06-16,46.1,46.4,45.4,45.75,116000,0
2017-06-19,45.7,47.3,45.7,46.9,39697,0
2017-06-20,46.5,46.7,45.85,46.15,25844,0
2017-06-21,46.15,47.05,46.15,46.55,26168,0
2017-06-22,46.6,47.4,46.45,47.35,24741,0
2017-06-23,44.81,48,44.81,47.4,89326,0
2017-06-26,47.3,48.25,47.3,48.1,31507,0
2017-06-27,48.1,48.5,47.9,48.5,28361,0
2017-06-28,48.5,48.5,47.85,48.45,26225,0
2017-06-29,48.4,48.4,46.9,47.3,15138,0
2017-06-30,47.35,47.9,47.35,47.4,21686,0
2017-07-03,47.6,48.7,47.1,48.55,16414,0
2017-07-05,48.8,48.8,47.25,48.1,18082,0
2017-07-06,47.8,47.8,47.1,47.2,21728,0
2017-07-07,47.1,48.25,47,48.15,16092,0
2017-07-10,47.75,48,46.85,47.3,21879,0
2017-07-11,47.5,47.9,47.05,47.4,30257,0
2017-07-12,47.75,48.45,47.75,48.35,14543,0
2017-07-13,48.3,48.3,47.3,48,25046,0
2017-07-14,47.7,48.45,47.7,48.2,16449,0
2017-07-17,48.15,48.4,47.9,48.3,18617,0
2017-07-18,48.2,49.35,47.85,49,24807,0
2017-07-19,49,49.2,47.9,48.3,14649,0
2017-07-20,48.25,48.4,47.9,48.2,6658,0
2017-07-21,48.35,48.35,47.25,47.75,23723,0
2017-07-24,47.75,47.9,47.25,47.85,12461,0
2017-07-25,47.9,48.4,47.825,48.2,28305,0
2017-07-26,48.25,48.7003,47.1448,48.25,28881,0
2017-07-27,48.25,48.75,47.35,48.35,20981,0
2017-07-28,48.2,48.55,47.9,48.1,14410,0
2017-07-31,48.05,48.6,47.5,47.55,23823,0
2017-08-01,47.55,48.25,46.5,47.9,29581,0
2017-08-02,48.15,49.05,47.85,48.4,20236,0
2017-08-03,48.25,48.69,45.01,48.35,17899,0
2017-08-04,48.19,49.95,48.05,49.95,33454,0
2017-08-07,49.4,49.5,48.5,49.05,23700,0
2017-08-08,48.1998,49.95,48.1998,49.05,35011,0
2017-08-09,48.6,49.6,48.6,49.5,24627,0
2017-08-10,49.1,49.3,48.45,48.8,19048,0
2017-08-11,48.85,48.85,48.05,48.35,20772,0
2017-08-14,48.9,50.1,48.55,50.1,26837,0
2017-08-15,49.9,50.45,49.75,50.2,13412,0
2017-08-16,50.155,51,50.15,50.45,26211,0
2017-08-17,50.1,51.275,48.55,51.1,54287,0
2017-08-18,50.45,51.65,49.9,51.1,33965,0
2017-08-21,50.6,51.7,50.5,51.25,21563,0
2017-08-22,51.25,51.495,51.2,51.2,8757,0
2017-08-23,50.75,51.4,50.75,51.25,21451,0
2017-08-24,51.3,51.3,49.85,49.9,16703,0
2017-08-25,50.3,50.65,50.1,50.6,34669,0
2017-08-28,50.6,50.95,49.95,50.85,25804,0
2017-08-29,50.45,51.35,50.3,51.2,46218,0
2017-08-30,50.95,51.215,50.8,50.8,24302,0
2017-08-31,51.15,52.3,51,51.9,33562,0
2017-09-01,52.25,52.6,51.85,52.3,17241,0
2017-09-05,52.05,52.225,51,51.1,23671,0
2017-09-06,51.2,51.3,49.91,50.7,19248,0
2017-09-07,50.65,51.1,49.75,50.05,25841,0
2017-09-08,50.1,51,49.55,50.85,15368,0
2017-09-11,51.05,51.3,50.85,51,20029,0
2017-09-12,51,51.35,50.75,50.95,19731,0
2017-09-13,50.7,51.5,50.65,51.05,26733,0
2017-09-14,49.1,51.6,49.1,51.55,30640,0
2017-09-15,51.7,52.1,51.15,51.45,110711,0
2017-09-18,51.75,52.6,51.575,52,31292,0
2017-09-19,52,52.05,50.65,50.8,27142,0
2017-09-20,51,51.95,51,51.65,24070,0
2017-09-21,51.5,52.7,51,52.3,168776,0
2017-09-22,52.25,53.4,52.25,53.2,28381,0
2017-09-25,52.85,53.315,52.55,52.9,42758,0
2017-09-26,53,53.7,52.275,53.05,25162,0
2017-09-27,53.15,55,53.15,55,44192,0
2017-09-28,54.7,55.95,54.7,55.3,33781,0
2017-09-29,54.15,54.75,53.95,54.4,68530,0
2017-10-02,54.6,57.35,54.6,57.3,40850,0
2017-10-03,57.15,58.05,55.8378,57.95,40168,0
2017-10-04,58.05,59.6,58.05,58.7,56912,0
2017-10-05,58.5,59.55,58.5,58.65,48969,0
2017-10-06,58.75,59,55.65,56.2,69377,0
2017-10-09,56.2,57.675,56.2,57.5,87285,0
2017-10-10,58.05,58.7,57.1,57.75,43007,0
2017-10-11,58.3,58.95,57.75,58.2,54283,0
2017-10-12,58.2,59.55,58.2,59.3,38569,0
2017-10-13,59.1,59.9,58.675,58.7,35123,0
2017-10-16,59.05,59.5,58.7,59.15,19648,0
2017-10-17,59.15,59.6,58.65,58.9,20220,0
2017-10-18,59,59.9,59,59.35,18095,0
2017-10-19,59.3,60.4,58.8,60.3,28060,0
2017-10-20,60.85,60.85,59.55,59.95,31891,0
2017-10-23,60,60.85,60,60.3,21422,0
2017-10-24,60.4,60.85,58.6,59.6,21719,0
2017-10-25,59.6,59.8,58.8,59.6,18690,0
2017-10-26,59.65,60.2792,59.3,59.45,17229,0
2017-10-27,60.05,60.75,59.35,60.1,28526,0
2017-10-30,59.95,60.35,57.9,58.55,38999,0
2017-10-31,59.4,61.2,59.1,60,52498,0
2017-11-01,60.55,60.55,56.25,56.35,24235,0
2017-11-02,56.3,58.2,55.25,57.75,15556,0
2017-11-03,57.7,58.1,55.86,57.45,26285,0
2017-11-06,57.5,58.2,55.65,58,28178,0
2017-11-07,57.95,57.95,55.2,55.6,26703,0
2017-11-08,55.35,56.15,54.75,55.65,20467,0
2017-11-09,55.2,55.9,52.95,55.55,15267,0
2017-11-10,55.7,56.05,54.55,55.25,17627,0
