Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.62,2.71,2.62,2.67,42000,0
2005-02-28,2.68,2.92,2.68,2.75,78466,0
2005-03-01,2.78,2.8,2.69,2.79,13168,0
2005-03-02,2.87,2.87,2.46,2.52,173904,0
2005-03-03,2.65,2.65,2.5,2.59,137998,0
2005-03-04,2.62,2.67,2.51,2.62,42400,0
2005-03-07,2.6,2.67,2.6,2.63,17006,0
2005-03-08,2.65,2.65,2.62,2.62,15890,0
2005-03-09,2.64,2.65,2.56,2.65,33618,0
2005-03-10,2.62,2.79,2.61,2.79,35500,0
2005-03-11,2.85,2.85,2.71,2.75,39810,0
2005-03-14,2.75,2.77,2.65,2.7,13920,0
2005-03-15,2.65,2.72,2.65,2.69,13400,0
2005-03-16,2.74,2.81,2.68,2.68,3672,0
2005-03-17,2.75,2.75,2.65,2.65,14800,0
2005-03-18,2.65,2.65,2.48,2.65,10334,0
2005-03-21,2.62,2.62,2.55,2.55,5800,0
2005-03-22,2.62,2.62,2.55,2.55,4800,0
2005-03-23,2.54,2.63,2.54,2.58,4922,0
2005-03-24,2.6,2.63,2.6,2.63,400,0
2005-03-28,2.82,2.82,2.69,2.71,57018,0
2005-03-29,2.7,2.74,2.7,2.7,15300,0
2005-03-30,2.7,2.7,2.6,2.6,4410,0
2005-03-31,2.63,2.69,2.55,2.55,18090,0
2005-04-01,2.69,2.7,2.55,2.6,18184,0
2005-04-04,2.6,2.69,2.53,2.53,14954,0
2005-04-05,2.52,2.63,2.52,2.52,11118,0
2005-04-06,2.65,2.65,2.32,2.55,39120,0
2005-04-07,2.48,2.54,2.48,2.54,4800,0
2005-04-11,2.47,2.57,2.47,2.47,5210,0
2005-04-12,2.46,2.46,2.45,2.46,13612,0
2005-04-13,2.45,2.48,2.45,2.45,19600,0
2005-04-14,2.45,2.46,2.45,2.46,3600,0
2005-04-15,2.46,2.46,2.46,2.46,6700,0
2005-04-18,2.48,2.62,2.48,2.62,27634,0
2005-04-19,2.52,2.52,2.5,2.5,600,0
2005-04-20,2.65,2.65,2.5,2.6,13000,0
2005-04-21,2.53,2.65,2.51,2.62,8636,0
2005-04-22,2.63,2.63,2.52,2.58,3000,0
2005-04-25,2.71,2.71,2.48,2.48,34716,0
2005-04-26,2.51,2.65,2.48,2.57,31964,0
2005-04-27,2.5,2.75,2.46,2.67,48346,0
2005-04-28,2.8,2.84,2.46,2.83,71238,0
2005-04-29,2.85,2.85,2.63,2.77,9480,0
2005-05-02,2.7,2.9,2.7,2.74,17720,0
2005-05-03,2.78,2.78,2.7,2.73,17072,0
2005-05-04,2.71,2.74,2.7,2.73,6804,0
2005-05-05,2.75,2.77,2.71,2.71,15860,0
2005-05-06,2.81,3,2.74,2.91,40786,0
2005-05-09,3,3.21,2.95,3.17,244668,0
2005-05-10,3.21,3.21,3.02,3.02,61798,0
2005-05-11,3.1,3.17,3.05,3.15,96294,0
2005-05-12,3.15,3.62,3.15,3.38,174098,0
2005-05-13,3.42,3.54,3.25,3.36,88118,0
2005-05-16,3.6,3.6,3.25,3.42,35330,0
2005-05-17,3.6,3.6,3.39,3.42,45616,0
2005-05-18,3.38,3.69,3.38,3.48,64008,0
2005-05-19,3.52,3.52,3.27,3.45,59526,0
2005-05-20,3.5,3.51,3.3,3.38,31520,0
2005-05-23,3.62,3.67,3.38,3.62,155308,0
2005-05-24,3.75,4.2,3.73,4.15,664130,0
2005-05-25,4.17,4.21,3.96,4.11,143264,0
2005-05-26,4.1,4.21,4.05,4.19,176796,0
2005-05-27,4.25,4.25,3.96,4.09,102972,0
2005-05-31,4.19,4.25,4.07,4.15,116454,0
2005-06-01,4.25,4.25,4,4,79208,0
2005-06-02,4.08,4.08,3.45,3.61,311462,0
2005-06-03,3.64,3.83,3.61,3.75,91478,0
2005-06-06,4,4.12,3.65,3.9,202034,0
2005-06-07,3.9,4.02,3.6,3.95,68172,0
2005-06-08,3.94,3.94,3.71,3.79,35526,0
2005-06-09,3.95,3.95,3.75,3.92,41398,0
2005-06-10,3.85,3.98,3.75,3.81,52954,0
2005-06-13,3.84,3.84,3.67,3.73,56912,0
2005-06-14,3.77,3.77,3.49,3.51,100888,0
2005-06-15,3.45,3.52,3.42,3.45,92102,0
2005-06-16,3.4,3.45,3.32,3.45,86182,0
2005-06-17,3.42,3.63,3.4,3.56,47852,0
2005-06-20,3.79,3.79,3.56,3.59,36742,0
2005-06-21,3.6,3.65,3.33,3.46,69116,0
2005-06-22,3.52,3.52,3.15,3.31,114364,0
2005-06-23,3.27,3.46,3.27,3.42,73572,0
2005-06-24,3.35,3.43,3.31,3.38,48940,0
2005-06-27,3.46,3.46,3.27,3.34,45216,0
2005-06-28,3.34,3.4,3.34,3.38,21122,0
2005-06-29,3.42,3.46,3.38,3.44,24964,0
2005-06-30,3.39,3.43,3.38,3.41,4700,0
2005-07-01,3.38,3.4,3.35,3.4,25192,0
2005-07-05,3.68,3.68,3.45,3.56,68848,0
2005-07-06,3.68,3.68,3.41,3.42,56626,0
2005-07-07,3.42,3.52,3.27,3.51,29962,0
2005-07-08,3.54,3.62,3.54,3.56,12900,0
2005-07-11,3.6,3.6,3.58,3.58,32604,0
2005-07-12,3.58,3.68,3.5,3.54,15392,0
2005-07-13,3.5,3.54,3.44,3.51,18154,0
2005-07-14,3.51,3.55,3.44,3.44,27170,0
2005-07-15,3.42,3.44,3.42,3.44,15288,0
2005-07-18,3.47,3.52,3.43,3.46,34438,0
2005-07-19,3.5,3.73,3.38,3.54,189106,0
2005-07-20,3.6,3.6,3.55,3.56,92770,0
2005-07-21,5.5,6.75,5.31,5.94,4739604,0
2005-07-22,6,6.5,5.82,6.14,1666304,0
2005-07-25,6.14,6.35,5.14,5.42,1036982,0
2005-07-26,5.42,5.89,5.4,5.83,477284,0
2005-07-27,5.89,7.38,5.83,7.35,3087618,0
2005-07-28,7.23,7.78,6.8,6.88,1818894,0
2005-07-29,6.85,7.54,6.79,7.12,829434,0
2005-08-01,7.3,7.91,7.23,7.72,1497164,0
2005-08-02,7.99,7.99,7.55,7.65,412306,0
2005-08-03,7.65,7.82,7.46,7.66,287114,0
2005-08-04,7.66,7.73,7.25,7.55,261600,0
2005-08-05,7.62,8.6,7.52,8.52,1892448,0
2005-08-08,8.03,8.32,7.41,7.62,1420682,0
2005-08-09,7.64,7.92,7.62,7.78,346762,0
2005-08-10,7.88,8,7.66,7.85,268800,0
2005-08-11,7.97,8.63,7.83,8.47,737948,0
2005-08-12,8.7,8.7,8.03,8.15,434360,0
2005-08-15,8.15,8.81,7.9,8.54,606326,0
2005-08-16,8.56,8.69,8.12,8.31,289888,0
2005-08-17,8.25,8.35,7.45,7.6,602076,0
2005-08-18,7.53,7.6,6.85,7.22,654774,0
2005-08-19,7.25,7.98,7.18,7.92,453518,0
2005-08-22,8.32,8.35,7.75,7.95,276070,0
2005-08-23,8.1,8.1,7.58,7.62,188392,0
2005-08-24,7.58,7.88,7.11,7.11,268152,0
2005-08-25,7.12,7.5,7,7.27,258868,0
2005-08-26,7.28,7.82,7.22,7.75,225186,0
2005-08-29,7.62,7.97,7.29,7.79,219636,0
2005-08-30,7.87,7.97,7.62,7.7,187390,0
2005-08-31,7.65,8.9,7.54,8.21,940568,0
2005-09-01,8.29,8.64,7.95,8.04,586536,0
2005-09-02,8.04,8.36,8.04,8.21,311362,0
2005-09-06,9.35,10.11,9.04,9.92,5095384,0
2005-09-07,9.9,10.29,9.5,9.52,1678708,0
2005-09-08,9.54,10.39,9.53,10.26,1584772,0
2005-09-09,10.41,10.8,9.53,9.78,1082032,0
2005-09-12,9.98,10.59,9.78,10.4,832964,0
2005-09-13,10.55,10.55,9.96,10.25,419284,0
2005-09-14,10.25,10.31,9.62,9.74,357044,0
2005-09-15,9.74,9.81,9.05,9.59,680614,0
2005-09-16,9.59,10.09,9.44,9.93,295570,0
2005-09-19,10.12,10.54,9.93,10.45,513508,0
2005-09-20,10.62,11.34,10.53,10.9,737192,0
2005-09-21,10.88,11.3,10.8,10.99,363358,0
2005-09-22,11.79,12.05,11.28,11.75,1176454,0
2005-09-23,11.63,12.34,11.43,12.22,745278,0
2005-09-26,12.4,12.41,11.26,11.72,902672,0
2005-09-27,11.65,11.84,11.33,11.4,494084,0
2005-09-28,11.39,11.82,11.39,11.64,341536,0
2005-09-29,11.56,11.56,11.02,11.35,369134,0
2005-09-30,11.35,11.76,11.02,11.19,407826,0
2005-10-03,11.25,12.32,11.2,12.25,469536,0
2005-10-04,12.38,13.15,12.28,12.76,654676,0
2005-10-05,12.87,12.88,11.19,11.53,582412,0
2005-10-06,11.44,11.44,9.2,9.65,1510870,0
2005-10-07,9.38,10.43,9.25,9.91,1064996,0
2005-10-10,10.25,10.55,9.53,9.72,501078,0
2005-10-11,9.67,9.84,9.21,9.5,465660,0
2005-10-12,9.5,9.5,8.43,8.56,719522,0
2005-10-13,8.28,8.97,7.96,8.46,793284,0
2005-10-14,8.46,8.89,8.34,8.82,307306,0
2005-10-17,8.99,9.21,8.75,9.15,498126,0
2005-10-18,9.15,9.57,8.43,8.48,456696,0
2005-10-19,8.3,8.75,8.05,8.68,342136,0
2005-10-20,8.77,9.02,8.21,8.4,285130,0
2005-10-21,8.3,8.81,8.3,8.49,178430,0
2005-10-24,8.57,8.73,8.15,8.53,247634,0
2005-10-25,8.53,9.32,8.22,9.21,346420,0
2005-10-26,9.28,9.5,8.51,8.55,346694,0
2005-10-27,8.37,8.45,6.57,6.67,1019066,0
2005-10-28,6.69,7.54,6.58,7.36,585452,0
2005-10-31,7.39,7.46,7.07,7.22,438808,0
2005-11-01,7.22,7.42,7.04,7.37,210416,0
2005-11-02,7.37,7.59,7.21,7.38,194436,0
2005-11-03,7.38,7.41,7.04,7.08,267854,0
2005-11-04,7.07,7.12,6.75,6.76,247072,0
2005-11-07,6.75,6.75,6.11,6.24,409742,0
2005-11-08,6.15,7.2,6.12,6.99,619762,0
2005-11-09,7.02,7.25,6.71,7.18,274334,0
2005-11-10,7.17,7.43,6.9,7.34,162306,0
2005-11-11,7.45,7.45,7.01,7.21,81540,0
2005-11-14,7.21,7.21,6.85,7.09,208210,0
2005-11-15,7.09,7.14,6.85,6.91,126360,0
2005-11-16,6.96,7.2,6.92,7.07,97288,0
2005-11-17,7.07,7.29,6.97,7.22,156878,0
2005-11-18,7.28,7.35,7.05,7.17,62804,0
2005-11-21,7.12,7.42,7.12,7.33,142322,0
2005-11-22,7.46,7.46,7.11,7.17,133232,0
2005-11-23,7.14,7.2,6.75,7,258012,0
2005-11-25,6.96,7.03,6.78,6.96,73216,0
2005-11-28,7.2,7.4,7.2,7.28,224002,0
2005-11-29,7.28,7.78,7.25,7.68,241176,0
2005-11-30,7.7,8.2,7.7,8.17,173820,0
2005-12-01,8.2,8.47,7.82,7.88,207112,0
2005-12-02,7.85,7.85,6.96,7.74,196982,0
2005-12-05,7.97,7.97,7.6,7.69,85172,0
2005-12-06,7.69,8.25,7.69,8.2,175604,0
2005-12-07,7.96,8.29,7.81,8.04,99880,0
2005-12-08,8.1,8.44,8.05,8.4,121782,0
2005-12-09,8.47,8.9,8.46,8.86,190682,0
2005-12-12,9.32,9.95,9.32,9.87,496304,0
2005-12-13,10.35,10.48,9.9,10.27,579304,0
2005-12-14,9.96,10.27,9.06,9.86,460874,0
2005-12-15,10.01,10.08,9.6,9.81,124384,0
2005-12-16,9.75,9.75,9.22,9.46,161544,0
2005-12-19,9.38,9.44,9,9.22,171468,0
2005-12-20,9.25,9.59,8.4,8.65,320614,0
2005-12-21,8.19,8.5,7.99,8.37,436790,0
2005-12-22,8.37,8.96,8.37,8.94,248476,0
2005-12-23,8.49,9,8.31,8.57,157120,0
2005-12-27,8.74,9.24,8.54,9.18,209208,0
2005-12-28,9.18,9.32,8.76,8.94,131100,0
2005-12-29,9.12,9.12,8.66,8.73,68960,0
2005-12-30,8.71,8.71,8.43,8.6,92344,0
2006-01-03,8.5,9.12,8.3,9.03,213576,0
2006-01-04,9.03,9.76,8.96,9.73,285772,0
2006-01-05,10.1,10.1,9.46,9.52,256768,0
2006-01-06,9.74,9.79,9.3,9.65,153000,0
2006-01-09,9.97,11.15,9.89,10.98,1160984,0
2006-01-10,10.99,11.65,10.55,11.45,544612,0
2006-01-11,11.45,11.63,10.93,11.21,406640,0
2006-01-12,11.16,11.18,10.56,10.96,407288,0
2006-01-13,10.88,11.12,10.61,11.11,179632,0
2006-01-17,11.41,12.09,11.02,12,568088,0
2006-01-18,11.47,12.09,11.47,11.92,387548,0
2006-01-19,12,12.25,11.52,11.73,315226,0
2006-01-20,11.8,11.95,10.65,10.98,528444,0
2006-01-23,10.76,10.94,9.91,10.21,580172,0
2006-01-24,10.2,10.7,9.91,10.65,375226,0
2006-01-25,10.71,11.2,10.45,10.59,207518,0
2006-01-26,10.67,11.02,10.37,10.86,130374,0
2006-01-27,10.96,11.14,10.79,10.92,108710,0
2006-01-30,11.19,11.85,11.04,11.78,433786,0
2006-01-31,11.9,12.5,11.8,12.5,519208,0
2006-02-01,12.61,12.73,11.09,11.24,663484,0
2006-02-02,11.31,11.31,10.5,10.8,383130,0
2006-02-03,10.46,11.49,10.3,11.49,322276,0
2006-02-06,11.58,12.24,11.58,12.21,320766,0
2006-02-07,12.25,12.5,10.9,11.05,412130,0
2006-02-08,11.32,11.49,10.26,10.8,376852,0
2006-02-09,10.8,11.3,10.18,10.45,239440,0
2006-02-10,10.36,10.38,9.75,10.06,379604,0
2006-02-13,10,10,8.77,9.05,785050,0
2006-02-14,9.12,9.41,8.93,8.98,334862,0
2006-02-15,8.98,9.31,8.59,9.22,243972,0
2006-02-16,9.28,9.93,9.24,9.79,262054,0
2006-02-17,9.94,10.04,9.41,9.92,184704,0
2006-02-21,10,10.22,9.65,9.66,187784,0
2006-02-22,9.68,9.68,9.16,9.2,170178,0
2006-02-23,9.21,9.5,9.18,9.37,83146,0
2006-02-24,9.4,9.53,9.02,9.07,140906,0
2006-02-27,9.1,9.28,9.1,9.24,89046,0
2006-02-28,9.28,9.46,9,9.43,184632,0
2006-03-01,9.44,9.47,9.16,9.29,110830,0
2006-03-02,11.02,11.48,10.63,11.46,1556246,0
2006-03-03,11.47,12.15,11.25,11.86,650792,0
2006-03-06,12,12.12,11.36,11.45,599492,0
2006-03-07,11.45,12.24,11.27,12.12,439568,0
2006-03-08,12.1,12.5,11.55,12.24,486710,0
2006-03-09,12.06,12.87,11.51,11.58,329968,0
2006-03-10,11.54,11.99,11.41,11.74,201766,0
2006-03-13,11.86,12.49,11.75,12.33,392972,0
2006-03-14,12.25,14.1,12.22,14.1,1440366,0
2006-03-15,14.45,14.68,13.8,14.34,983612,0
2006-03-16,14.02,15.12,13.99,14.99,569810,0
2006-03-17,14.96,15,14.21,14.92,400490,0
2006-03-20,14.92,16.16,14.75,15.24,859308,0
2006-03-21,15.35,15.5,14.05,14.3,812324,0
2006-03-22,14.05,14.97,14.05,14.72,330050,0
2006-03-23,14.82,15,14.52,14.79,180224,0
2006-03-24,14.8,15.33,14.74,14.95,259238,0
2006-03-27,15.32,15.68,14.85,15.11,356550,0
2006-03-28,15.74,17.5,15.74,17.1,1619094,0
2006-03-29,17.1,18.5,17.05,18.35,969832,0
2006-03-30,18.66,18.72,16.45,17.16,1192844,0
2006-03-31,17,17.5,16.37,17.38,421668,0
2006-04-03,17.64,18.75,17.38,17.71,841080,0
2006-04-04,17.75,18.44,17.1,18.14,503268,0
2006-04-05,18.49,18.49,17.77,17.91,344994,0
2006-04-06,17.73,18.45,17.32,17.77,302436,0
2006-04-07,17.94,17.94,17.21,17.76,230544,0
2006-04-10,18.2,19.17,17.8,18.91,733282,0
2006-04-11,19.09,19.25,16.57,16.73,753850,0
2006-04-12,16.62,16.62,15.31,15.96,862806,0
2006-04-13,15.96,17.36,15.96,17.28,494720,0
2006-04-17,17.36,17.77,16.14,16.83,628716,0
2006-04-18,16.73,18,16.65,17.72,412150,0
2006-04-19,17.66,17.91,17,17.52,234854,0
2006-04-20,17.77,18.05,17.36,17.61,160142,0
2006-04-21,18.02,18.1,17.14,17.64,247230,0
2006-04-24,17.64,17.7,17.18,17.65,189442,0
2006-04-25,17.8,18.91,17.8,18.53,409050,0
2006-04-26,18.45,18.72,17.14,17.39,376644,0
2006-04-27,19.09,19.88,18.53,19.28,997182,0
2006-04-28,19.12,20.15,19.02,20.05,1093498,0
2006-05-01,21,23.38,21,23.09,2740530,0
2006-05-02,23.64,24.62,23.5,24.3,1606698,0
2006-05-03,24.64,26.43,24.33,26.34,1492618,0
2006-05-04,26.35,28.07,24.15,24.82,3496400,0
2006-05-05,25,26.2,22.76,24.07,2761962,0
2006-05-08,24.51,27.38,24.38,27.34,2220176,0
2006-05-09,28.31,29.19,25.91,28.37,2718442,0
2006-05-10,29.23,29.62,27.77,28.9,1253038,0
2006-05-11,28.99,29.43,27.18,28.55,890330,0
2006-05-12,28.4,28.79,25.77,27.22,1087214,0
2006-05-15,26.8,26.85,23,23.71,1526338,0
2006-05-16,24.54,27.5,24.45,27.29,2079340,0
2006-05-17,26.32,26.75,24.05,25.26,1606346,0
2006-05-18,26.25,27.22,24.5,24.9,1641944,0
2006-05-19,25.58,25.98,22.04,23.5,2312984,0
2006-05-22,22.99,23.34,21.19,22.32,1419790,0
2006-05-23,23.38,24.73,23.05,23.72,1686386,0
2006-05-24,23.99,24.18,21.76,22.77,1179406,0
2006-05-25,23.25,23.57,21.88,23.38,1151408,0
2006-05-26,23.82,23.97,22.5,23.02,750170,0
2006-05-30,22.99,23.41,22,22.52,1030602,0
2006-05-31,22.77,23.07,22.05,22.75,998660,0
2006-06-01,21.18,21.7,20.4,21.25,1773050,0
2006-06-02,21.77,22.98,21.57,22.59,1262846,0
2006-06-05,24.25,24.95,22.85,23.33,1973680,0
2006-06-06,23.8,23.82,21.01,22.04,1559188,0
2006-06-07,22.12,22.5,21.2,21.3,799464,0
2006-06-08,20.55,21,18.77,19.95,2145970,0
2006-06-09,20.46,21.14,19.54,19.81,1031096,0
2006-06-12,20.09,20.59,17.91,18.02,1155670,0
2006-06-13,17.51,17.84,16.3,16.44,1271910,0
2006-06-14,16.14,17.61,15.5,17.2,1001004,0
2006-06-15,17.6,18.25,17.39,17.98,1045624,0
2006-06-16,17.96,17.96,16.91,17.08,681132,0
2006-06-19,16.15,16.74,15.62,15.94,1232034,0
2006-06-20,15.94,16.16,15.37,15.51,734314,0
2006-06-21,15.51,16.22,15.4,15.99,781714,0
2006-06-22,16.2,16.3,15.04,15.46,668728,0
2006-06-23,15.4,16.59,15.16,15.77,752674,0
2006-06-26,15.95,16.12,15.3,15.65,347736,0
2006-06-27,15.73,15.9,14.88,14.88,488236,0
2006-06-28,14.88,15.24,14,14.54,506450,0
2006-06-29,14.73,15.4,14.64,15.25,459696,0
2006-06-30,15.41,15.7,15.03,15.54,659838,0
2006-07-03,15.02,15.97,15.02,15.77,202414,0
2006-07-05,15.88,15.98,15.25,15.42,427072,0
2006-07-06,15.55,15.86,14.88,15.18,459032,0
2006-07-07,15.49,15.49,14.56,14.6,334324,0
2006-07-10,14.77,15.22,14.31,14.38,440754,0
2006-07-11,14.4,14.71,14.2,14.61,538930,0
2006-07-12,14.52,15.21,14.38,14.38,498852,0
2006-07-13,14.4,14.4,13.4,13.54,629178,0
2006-07-14,13.46,13.62,12.07,12.32,801164,0
2006-07-17,12.05,12.75,11.61,11.65,563678,0
2006-07-18,11.63,12,10.86,11.32,823386,0
2006-07-19,11.62,12.97,11.62,12.93,999688,0
2006-07-20,13.25,13.38,11.77,11.84,752634,0
2006-07-21,11.78,11.98,11.09,11.38,428036,0
2006-07-24,11.43,12.56,11.43,12.3,628834,0
2006-07-25,14.09,15.81,13.82,15.81,2527634,0
2006-07-26,15.97,16.7,15.45,16.52,1708076,0
2006-07-27,16.71,17,15.54,15.65,982726,0
2006-07-28,16.04,16.62,15.75,16.11,719274,0
2006-07-31,16.07,18.21,15.65,18.16,1204946,0
2006-08-01,18.18,18.75,17.33,18.54,854516,0
2006-08-02,18.73,19.25,17.81,18.17,981826,0
2006-08-03,17.63,18.74,17.1,18.27,536552,0
2006-08-04,18.75,19.13,17.5,17.94,651720,0
2006-08-07,18.02,18.23,17.29,17.98,412050,0
2006-08-08,18.01,18.15,17.16,17.45,424904,0
2006-08-09,17.75,18,16.41,16.69,457666,0
2006-08-10,16.28,16.69,15.5,16.25,609712,0
2006-08-11,16.1,16.34,16,16.2,180536,0
2006-08-14,16.29,16.82,16.26,16.7,296456,0
2006-08-15,16.86,17.25,16.36,16.85,244244,0
2006-08-16,17.22,17.38,16.79,17.2,215944,0
2006-08-17,17.23,17.23,16.45,16.53,233164,0
2006-08-18,16.56,16.88,16.27,16.77,178684,0
2006-08-21,16.77,17.15,16.55,16.79,196624,0
2006-08-22,15.8,16.25,15.32,15.49,1012140,0
2006-08-23,15.48,15.76,14.77,14.95,398634,0
2006-08-24,15,15.43,14.44,14.9,287836,0
2006-08-25,14.9,15.28,14.34,14.44,409996,0
2006-08-28,14.32,14.62,14.01,14.36,346542,0
2006-08-29,14.01,15.05,14.01,15,343262,0
2006-08-30,15.09,15.2,14.42,14.54,289924,0
2006-08-31,14.5,14.79,14.04,14.1,377880,0
2006-09-01,14.23,14.47,13.82,14.36,685958,0
2006-09-05,14.36,14.67,14.18,14.46,331952,0
2006-09-06,14.26,14.45,13.29,13.35,545938,0
2006-09-07,13.2,13.38,12.81,13.03,408116,0
2006-09-08,13.04,13.25,12.56,12.7,275152,0
2006-09-11,12.54,12.54,11.83,12.04,442484,0
2006-09-12,11.88,12.23,11.41,11.98,504756,0
2006-09-13,12,12.66,11.92,12.37,575866,0
2006-09-14,12.4,12.5,11.64,11.85,438916,0
2006-09-15,11.99,11.99,11.38,11.56,403040,0
2006-09-18,11.5,12.2,11.44,11.96,436690,0
2006-09-19,12.12,12.12,11.52,11.78,286812,0
2006-09-20,11.78,11.99,11.7,11.73,210704,0
2006-09-21,12.03,12.07,11.72,11.75,383254,0
2006-09-22,11.76,11.8,11.14,11.21,377754,0
2006-09-25,11.12,11.15,10.42,10.54,511596,0
2006-09-26,10.42,11.57,10.3,11.45,546896,0
2006-09-27,11.57,11.72,11.25,11.45,413130,0
2006-09-28,11.43,11.85,11.39,11.66,324336,0
2006-09-29,11.45,11.92,11.45,11.7,224612,0
2006-10-02,11.6,11.7,11.12,11.16,343924,0
2006-10-03,11.04,11.08,10.55,10.62,296816,0
2006-10-04,10.5,11.36,10.36,11.21,304738,0
2006-10-05,11.14,11.61,11.13,11.45,210882,0
2006-10-06,11.46,12.37,11.1,12.25,395550,0
2006-10-09,12.38,13.36,12.3,12.62,655552,0
2006-10-10,12.75,12.95,12.31,12.54,302946,0
2006-10-11,12.38,12.83,12,12.74,290168,0
2006-10-12,12.97,13.27,12.86,13.25,418792,0
2006-10-13,13.41,13.93,13.41,13.65,362266,0
2006-10-16,13.98,14.24,13.71,14.03,396902,0
2006-10-17,14,14,13.35,13.69,440864,0
2006-10-18,13.61,14,13.4,13.44,261610,0
2006-10-19,13.4,13.75,13.05,13.68,274668,0
2006-10-20,13.97,14.11,13.68,13.95,218308,0
2006-10-23,13.88,14.19,13.71,14.02,305924,0
2006-10-24,13.85,14.94,13.74,14.88,461016,0
2006-10-25,14.88,15.3,14.25,14.4,512802,0
2006-10-26,14.45,14.66,13.8,14.25,235944,0
2006-10-27,14.07,14.88,14,14.66,411490,0
2006-10-30,14.88,15.38,14.76,15.25,337580,0
2006-10-31,15.26,15.62,14.91,15.15,256396,0
2006-11-01,15.15,15.43,14.71,14.97,348506,0
2006-11-02,12.98,13.6,11.45,13,1037736,0
2006-11-03,13.24,13.76,12.85,13.68,450654,0
2006-11-06,13.7,14.13,13.5,13.7,227300,0
2006-11-07,13.57,13.68,13.21,13.28,219746,0
2006-11-08,13.04,13.63,12.84,13.58,259832,0
2006-11-09,13.54,13.65,12.88,13.03,246052,0
2006-11-10,12.96,13.29,12.76,12.86,138942,0
2006-11-13,12.92,12.96,12.35,12.38,371072,0
2006-11-14,12.35,12.35,11.97,12.08,418532,0
2006-11-15,12,12.73,12,12.62,245382,0
2006-11-16,12.69,12.75,12.28,12.43,147248,0
2006-11-17,12.32,12.41,12,12.38,118608,0
2006-11-20,12.29,12.55,12.07,12.23,88798,0
2006-11-21,12.19,12.47,12.19,12.45,113844,0
2006-11-22,12.39,12.49,12.23,12.35,79068,0
2006-11-24,12.49,12.5,12.25,12.3,77954,0
2006-11-27,12.25,13.64,12.13,13.46,676500,0
2006-11-28,13.51,13.51,12.94,13.13,274538,0
2006-11-29,13.36,14.03,13.26,13.96,333372,0
2006-11-30,14.02,14.83,13.74,14.44,302580,0
2006-12-01,14.49,14.6,13.76,14.16,211092,0
2006-12-04,14.45,14.75,14.34,14.62,183632,0
2006-12-05,14.75,15.32,14.5,15.24,241818,0
2006-12-06,15.24,16.21,15.01,15.88,416508,0
2006-12-07,15.97,16.62,15.76,16.05,338688,0
2006-12-08,16.2,16.88,16.11,16.65,336144,0
2006-12-11,16.87,17,15.64,15.81,461900,0
2006-12-12,15.94,15.97,14.65,14.89,438118,0
2006-12-13,14.97,15.62,14.97,15.55,272300,0
2006-12-14,15.62,16.39,15.62,15.94,327788,0
2006-12-15,15.94,16.34,15.75,15.9,159166,0
2006-12-18,15.78,16,15.17,15.37,167588,0
2006-12-19,15.16,15.85,14.89,15.75,234208,0
2006-12-20,15.81,16.07,15.3,15.45,144114,0
2006-12-21,15.39,15.82,15.1,15.64,118790,0
2006-12-22,15.75,15.99,15.46,15.9,92332,0
2006-12-26,16.45,16.98,16.45,16.82,261494,0
2006-12-27,16.9,18.05,16.88,17.98,421566,0
2006-12-28,18.3,18.3,17.38,17.89,309318,0
2006-12-29,17.93,18,17.23,17.52,252802,0
2007-01-03,17.89,18.14,17.13,17.75,526496,0
2007-01-04,17.75,17.86,17.06,17.25,327160,0
2007-01-05,17.12,17.25,15.73,16.11,627196,0
2007-01-08,15.62,16.67,15.62,16.5,250110,0
2007-01-09,16.4,16.51,15.33,15.85,303086,0
2007-01-10,15.62,16.32,15.57,15.64,165572,0
2007-01-11,15.74,16.38,15.74,16.27,215316,0
2007-01-12,16.34,16.98,16.3,16.73,262916,0
2007-01-16,17,17.12,16.62,16.7,159080,0
2007-01-17,16.73,17,16.02,16.28,122614,0
2007-01-18,16.7,16.7,15.5,15.59,131402,0
2007-01-19,15.5,16.02,14.69,15.9,217370,0
2007-01-22,15.97,15.99,15.25,15.38,135666,0
2007-01-23,15.38,16.04,15.17,15.71,205052,0
2007-01-24,15.83,16.16,15.71,15.81,87356,0
2007-01-25,15.75,16.2,15.61,15.78,134514,0
2007-01-26,15.78,15.96,15.26,15.82,116052,0
2007-01-29,15.82,15.82,15.39,15.56,97422,0
2007-01-30,15.53,16.5,15.5,16.46,207048,0
2007-01-31,16.49,16.98,16.38,16.61,247562,0
2007-02-01,16.75,16.88,16.57,16.72,141046,0
2007-02-02,16.73,16.86,16.04,16.38,237410,0
2007-02-05,16.59,16.89,16.42,16.59,157182,0
2007-02-06,16.4,16.71,16.26,16.59,208482,0
2007-02-07,16.48,16.75,16.36,16.5,101126,0
2007-02-08,16.42,16.6,16.3,16.5,90492,0
2007-02-09,16.39,16.8,16.27,16.36,137392,0
2007-02-12,16.21,16.29,15.81,16.19,137966,0
2007-02-13,16.18,16.75,16.18,16.45,85962,0
2007-02-14,16.52,16.8,16.22,16.27,90152,0
2007-02-15,16.27,16.7,16.27,16.39,91768,0
2007-02-16,16.45,16.46,16.1,16.32,53448,0
2007-02-20,16.24,16.27,16.04,16.12,113966,0
2007-02-21,16.01,16.43,16.01,16.27,128280,0
2007-02-22,16.22,16.29,15.74,15.94,161858,0
2007-02-23,15.78,16.15,15.78,16.05,90974,0
2007-02-26,16.12,16.25,15.81,15.88,83578,0
2007-02-27,15.73,15.75,14.11,14.5,259720,0
2007-02-28,14.5,15.43,14.45,15.08,154312,0
2007-03-01,15.5,15.5,14.5,15.1,135736,0
2007-03-02,14.69,15.47,14.69,15.17,145162,0
2007-03-05,14.96,15.69,14.78,15.47,168902,0
2007-03-06,15.56,15.98,15.55,15.76,141500,0
2007-03-07,15.77,15.92,15.47,15.58,75696,0
2007-03-08,15.8,16.1,15.56,15.98,106666,0
2007-03-09,16.11,16.4,15.62,15.81,94326,0
2007-03-12,15.75,15.93,15.61,15.83,121982,0
2007-03-13,15.44,16.07,15.39,15.68,127706,0
2007-03-14,15.68,15.75,15.4,15.62,100706,0
2007-03-15,15.77,16.5,15.62,16.5,220086,0
2007-03-16,18,19.8,17.75,19.62,1949264,0
2007-03-19,19.78,20.75,19.68,20.36,759096,0
2007-03-20,20.21,20.98,19.63,19.74,532844,0
2007-03-21,19.89,20.46,19.89,20.1,377858,0
2007-03-22,20.38,20.45,19.67,19.96,309862,0
2007-03-23,19.9,20.7,19.75,20.45,294322,0
2007-03-26,20.75,22.36,20.75,22.3,1255876,0
2007-03-27,22.18,22.27,21.09,21.15,1171228,0
2007-03-28,21.05,21.25,20.11,20.38,624302,0
2007-03-29,20.7,20.96,19.38,19.7,610906,0
2007-03-30,19.64,20.34,18.61,19.1,620778,0
2007-04-02,19.41,19.98,19.18,19.41,347342,0
2007-04-03,19.37,20.5,19.32,20.25,413996,0
2007-04-04,20.04,21.45,20.04,21.12,522972,0
2007-04-05,21.45,21.71,20.59,20.73,433654,0
2007-04-09,20.72,21.19,20.57,20.84,189528,0
2007-04-10,20.84,21.18,20.13,20.15,205704,0
2007-04-11,20.09,20.25,19.41,19.69,224188,0
2007-04-12,19.77,20.71,19.48,20.29,316830,0
2007-04-13,20.27,20.82,20.2,20.59,277022,0
2007-04-16,20.79,21.18,20.37,20.84,264610,0
2007-04-17,20.75,21.03,20.4,20.44,183772,0
2007-04-18,20.47,20.68,20.05,20.41,190202,0
2007-04-19,20.4,20.7,20,20.34,159902,0
2007-04-20,20.67,22.38,20.27,22.1,778348,0
2007-04-23,22.3,22.3,21.4,21.4,417304,0
2007-04-24,21.43,22.65,21.43,22.11,641364,0
2007-04-25,23.5,25.93,23.32,25.51,1781220,0
2007-04-26,25.17,26.94,25.17,26.31,1035824,0
2007-04-27,26.25,26.25,23.64,23.93,928544,0
2007-04-30,23.88,24.87,23.04,24.25,588244,0
2007-05-01,24.23,24.45,23.05,23.59,427756,0
2007-05-02,23.59,24.75,23.57,23.64,354866,0
2007-05-03,23.61,24.56,23,24.4,387204,0
2007-05-04,24.45,25.25,24.06,24.57,478858,0
2007-05-07,25.09,25.4,23.89,24.16,332032,0
2007-05-08,24.45,24.45,23.56,24.27,207032,0
2007-05-09,24.27,24.84,24.23,24.8,280606,0
2007-05-10,24.84,24.84,23.46,23.7,330574,0
2007-05-11,23.84,24.34,23.7,23.96,164458,0
2007-05-14,23.95,24.45,23.15,23.3,354738,0
2007-05-15,23.01,24.14,23,23.94,367484,0
2007-05-16,24.15,24.32,23.25,23.62,219484,0
2007-05-17,23.5,24,23.3,23.52,178662,0
2007-05-18,23.7,24.14,23.34,24.14,270796,0
2007-05-21,24.82,26.18,24.52,25.53,811078,0
2007-05-22,25.29,26.2,25.26,25.32,363956,0
2007-05-23,25.32,26.84,25.32,26.07,559400,0
2007-05-24,26.07,26.56,25.1,25.39,403242,0
2007-05-25,25.3,26.14,25.3,25.77,133332,0
2007-05-29,26.07,26.5,25.62,26.05,168238,0
2007-05-30,24.52,25.2,23.8,24.95,790810,0
2007-05-31,24.48,24.67,23.67,23.73,649146,0
2007-06-01,24,24.45,23.52,23.73,404854,0
2007-06-04,23.41,24.34,23.08,24.32,590186,0
2007-06-05,24.07,24.45,23.9,24.04,172702,0
2007-06-06,24,24.02,23.4,23.65,226844,0
2007-06-07,23.5,23.92,22.07,22.33,496422,0
2007-06-08,22.3,22.43,21.34,22.31,428806,0
2007-06-11,22.5,23.5,22.25,22.48,196248,0
2007-06-12,22.25,22.33,21.09,21.34,734292,0
2007-06-13,21.35,23.38,21.34,23.2,580262,0
2007-06-14,23.13,23.25,22.17,22.25,248144,0
2007-06-15,22.41,23.11,22.4,22.86,191690,0
2007-06-18,22.64,22.77,22.15,22.25,161544,0
2007-06-19,22.23,22.23,21.92,22.02,180348,0
2007-06-20,22.12,22.85,22.12,22.38,263904,0
2007-06-21,22.21,22.75,22.02,22.68,250096,0
2007-06-22,22.64,22.75,22.02,22.27,562580,0
2007-06-25,21.98,22.33,21.82,21.82,190926,0
2007-06-26,22.02,22.02,21,21.35,307812,0
2007-06-27,21.4,21.48,20.38,21.28,342778,0
2007-06-28,21.12,21.38,21,21.23,169006,0
2007-06-29,21.34,22.23,21.25,21.38,180382,0
2007-07-02,20.97,22.05,20.84,22,336622,0
2007-07-03,22.02,22.7,21.76,22.61,162188,0
2007-07-05,22.69,22.95,22.2,22.54,196326,0
2007-07-06,22.54,23.39,22.54,23.08,220646,0
2007-07-09,23.11,23.77,23.11,23.38,232858,0
2007-07-10,23.05,23.77,23.05,23.25,177494,0
2007-07-11,23.12,23.34,23.02,23.2,204508,0
2007-07-12,23.2,24.42,23.2,23.96,228270,0
2007-07-13,24.18,24.3,24,24.23,151270,0
2007-07-16,24.23,24.39,23.79,23.96,126122,0
2007-07-17,24.2,24.36,23.67,23.89,159010,0
2007-07-18,23.56,24.06,23.29,23.76,148486,0
2007-07-19,23.98,24.95,23.76,24.25,247226,0
2007-07-20,24.43,24.56,24,24.1,107426,0
2007-07-23,24.34,24.5,24.1,24.2,120186,0
2007-07-24,24.15,24.38,23.32,23.69,234418,0
2007-07-25,24.02,24.02,22.59,23.94,185292,0
2007-07-26,23.59,23.79,23.04,23.14,275816,0
2007-07-27,22.88,23,21.91,22.25,288188,0
2007-07-30,21.98,22.33,21.48,22.16,372352,0
2007-07-31,18,18.2,15.9,16.22,4075594,0
2007-08-01,16.27,16.58,15.2,15.6,758928,0
2007-08-02,15.78,16.4,15.68,16.4,525632,0
2007-08-03,16.32,16.66,16.14,16.48,458548,0
2007-08-06,16.57,16.68,15.32,15.46,539634,0
2007-08-07,15.35,16.43,15.35,16.09,282896,0
2007-08-08,16.34,17.84,16.27,17.7,1059918,0
2007-08-09,17.5,18.7,17.3,18.65,579918,0
2007-08-10,18.25,18.7,17.5,18.12,482168,0
2007-08-13,18.38,18.61,18,18.37,137354,0
2007-08-14,18.31,18.54,17.93,18.25,170250,0
2007-08-15,18.07,18.16,17.67,17.67,152744,0
2007-08-16,17.5,17.76,16.9,17.48,155602,0
2007-08-17,18.45,18.45,17.47,17.62,125634,0
2007-08-20,18.13,18.27,17.53,17.7,288430,0
2007-08-21,17.6,17.73,17.17,17.59,191316,0
2007-08-22,17.86,18.52,17.8,18.34,244392,0
2007-08-23,18.43,18.56,18.13,18.41,147716,0
2007-08-24,18.16,18.52,18.16,18.18,137304,0
2007-08-27,18.14,18.8,17.91,18.59,264502,0
2007-08-28,18.4,19.02,18,18.07,154108,0
2007-08-29,18.23,18.64,18.06,18.55,71492,0
2007-08-30,18.16,18.57,18.11,18.14,81666,0
2007-08-31,18.5,18.7,18.28,18.52,67986,0
2007-09-04,18.52,18.61,17.36,17.37,337776,0
2007-09-05,17.45,18,17.05,17.52,195646,0
2007-09-06,17.61,18.29,17.39,17.61,111892,0
2007-09-07,17.5,17.7,17.25,17.29,58952,0
2007-09-10,17.43,17.7,17.26,17.54,103122,0
2007-09-11,17.79,18.23,17.5,18.18,195064,0
2007-09-12,18.25,18.62,18.09,18.11,212136,0
2007-09-13,18.39,18.41,17.87,17.87,122018,0
2007-09-14,17.8,17.93,17.3,17.86,296940,0
2007-09-17,17.72,17.72,17.35,17.43,129440,0
2007-09-18,17.59,18.18,17.18,17.96,108184,0
2007-09-19,17.95,18.24,17.75,17.88,130090,0
2007-09-20,17.88,18.21,17.79,17.95,135176,0
2007-09-21,18.1,18.12,17.86,17.96,46088,0
2007-09-24,18.02,18.1,17.57,17.66,99516,0
2007-09-25,17.68,17.78,17.38,17.52,68690,0
2007-09-26,17.47,18.04,17.47,17.84,75906,0
2007-09-27,17.91,18,17.75,17.82,62822,0
2007-09-28,17.73,18.07,17.71,17.75,68714,0
2007-10-01,17.77,18.14,17.77,17.96,109772,0
2007-10-02,17.98,18.55,17.98,18.49,139252,0
2007-10-03,18.45,18.63,18.25,18.45,112142,0
2007-10-04,18.51,18.7,18.25,18.68,94896,0
2007-10-05,18.77,19.48,18.77,19.32,106144,0
2007-10-08,19.26,19.7,19.26,19.36,106314,0
2007-10-09,19.44,19.57,18.89,19.45,105412,0
2007-10-10,19.48,19.67,19.39,19.45,46358,0
2007-10-11,19.82,20.31,19.62,19.84,236202,0
2007-10-12,20,20.48,19.96,20.46,96996,0
2007-10-15,20.44,21.27,20.3,20.64,130788,0
2007-10-16,20.62,20.63,19.88,19.99,82876,0
2007-10-17,20.24,20.5,20.16,20.38,145058,0
2007-10-18,20.07,20.32,19.81,19.98,76180,0
2007-10-19,20.05,20.41,18.99,19.2,102194,0
2007-10-22,19.43,20.41,19.25,20.32,162160,0
2007-10-23,20.84,21.31,20.54,20.84,199932,0
2007-10-24,20.95,21.22,20.5,20.57,123588,0
2007-10-25,20.6,20.7,19.88,20.17,161712,0
2007-10-26,22.5,23.7,22.11,22.75,801762,0
2007-10-29,23.23,23.73,23.16,23.73,348678,0
2007-10-30,23.51,24.47,23.09,23.38,207706,0
2007-10-31,23.61,24.07,23.41,23.71,136058,0
2007-11-01,23.68,23.93,23.17,23.66,124618,0
2007-11-02,23.97,24.1,23.34,23.75,145992,0
2007-11-05,24.01,24.91,23.63,24.8,190434,0
2007-11-06,24.93,26.12,24.91,25.8,283306,0
2007-11-07,25.16,26.36,24.82,25.82,334508,0
2007-11-08,25.83,26.62,25.7,26.56,380142,0
2007-11-09,25.36,26.27,24.23,24.3,434896,0
2007-11-12,24.32,24.41,22.23,22.29,390742,0
2007-11-13,22.29,23.04,22.29,22.61,345868,0
2007-11-14,22.91,23.75,22.87,23.41,154710,0
2007-11-15,23.23,23.29,22.38,22.65,95584,0
2007-11-16,22.6,23.59,22.23,22.91,148544,0
2007-11-19,22.91,23.48,22.66,23.05,177622,0
2007-11-20,23.2,23.5,21.67,22.38,224188,0
2007-11-21,22.42,22.94,21.73,21.97,78784,0
2007-11-23,22.24,22.96,22.22,22.84,41406,0
2007-11-26,23.38,23.63,22.83,23.31,131632,0
2007-11-27,22.97,23.59,22.95,23.08,135296,0
2007-11-28,23.36,23.97,23.01,23.52,189742,0
2007-11-29,23.43,24.34,23.29,23.82,94942,0
2007-11-30,23.91,24.25,22.88,23.18,155468,0
2007-12-03,22.75,23.52,22.75,23.05,109106,0
2007-12-04,22.93,23.16,22.75,23.16,77956,0
2007-12-05,23.25,23.82,22.96,23.45,119060,0
2007-12-06,23.62,24.23,23.53,24.18,77310,0
2007-12-07,24.38,24.5,23.76,24.31,84394,0
2007-12-10,24.38,24.89,23.89,24.8,188090,0
2007-12-11,24.82,24.82,23.64,23.97,171202,0
2007-12-12,24.27,24.36,23.61,24.09,93164,0
2007-12-13,24,24,22.52,22.84,127610,0
2007-12-14,22.75,23.3,22.13,22.52,163982,0
2007-12-17,22.5,22.5,21.78,21.84,106382,0
2007-12-18,21.77,22.23,21.11,21.96,129472,0
2007-12-19,21.8,22.21,21.52,21.77,93592,0
2007-12-20,21.71,22.68,21.71,22.64,105658,0
2007-12-21,22.86,23.83,22.59,23.7,151822,0
2007-12-24,23.5,24.18,22.66,24.11,53722,0
2007-12-26,23.95,24.86,23.6,24.43,87742,0
2007-12-27,24.43,24.61,23.75,24.07,104806,0
2007-12-28,24.2,24.22,23.52,23.54,70144,0
2007-12-31,23.53,23.96,23,23.34,116318,0
2008-01-02,23.36,23.74,22.07,22.46,88894,0
2008-01-03,22.45,22.7,22.05,22.2,136258,0
2008-01-04,22.05,22.16,20.94,21.16,111842,0
2008-01-07,21.16,21.45,20.27,20.62,130088,0
2008-01-08,20.76,20.91,20.21,20.32,100910,0
2008-01-09,20.3,20.3,19.58,20.19,98832,0
2008-01-10,19.78,20.58,19.75,19.95,89218,0
2008-01-11,19.79,19.91,19,19.25,83860,0
2008-01-14,19.38,19.99,19.19,19.42,106552,0
2008-01-15,19.39,19.63,17.95,18.11,198104,0
2008-01-16,18.08,18.49,17.36,17.47,231804,0
2008-01-17,17.48,17.7,15.61,15.77,255278,0
2008-01-18,16,17.21,16,16.68,162022,0
2008-01-22,15.71,16.8,14.79,16.79,81976,0
2008-01-23,16.43,17.3,16.05,17.3,168730,0
2008-01-24,17.38,17.7,16.94,17.48,98256,0
2008-01-25,17.82,17.95,17.05,17.62,154626,0
2008-01-28,17.57,17.58,16.97,17.3,117808,0
2008-01-29,17.32,17.39,16.98,17.39,87500,0
2008-01-30,17.27,17.93,16.86,17.53,100486,0
2008-01-31,17.09,18.64,16.98,18.25,136740,0
2008-02-01,18.32,19.75,17.86,19.59,165052,0
2008-02-04,19.83,20,18.9,19.14,176990,0
2008-02-05,18.91,19.57,18.39,18.39,126174,0
2008-02-06,18.26,18.43,17.49,17.51,117986,0
2008-02-07,17.28,18.02,17.27,17.84,203454,0
2008-02-08,17.73,19.09,17.73,18.47,129336,0
2008-02-11,18.49,18.55,17.54,18.09,246338,0
2008-02-12,18.33,18.59,17.68,17.89,218162,0
2008-02-13,18.01,18.57,17.74,18.36,281106,0
2008-02-14,18.46,18.78,17.81,17.98,220220,0
2008-02-15,17.86,18.14,17.59,17.89,170572,0
2008-02-19,18.04,19.28,18.04,18.14,53994,0
2008-02-20,18,18.75,17.55,18.41,130572,0
2008-02-21,18.59,18.9,17.93,17.98,102938,0
2008-02-22,17.94,18.34,17.8,18.28,162558,0
2008-02-25,18.2,19.33,18.2,19.3,606390,0
2008-02-26,19.27,19.41,18.71,19.07,493590,0
2008-02-27,18.73,19.27,18.43,18.96,347738,0
2008-02-28,18.84,19.51,18.57,19.23,277768,0
2008-02-29,18.96,19.34,18.56,18.69,175438,0
2008-03-03,18.85,19.16,18.61,19.02,103886,0
2008-03-04,19,19,17.3,17.61,431984,0
2008-03-05,17.89,18.54,17.88,18.39,411066,0
2008-03-06,20.25,20.63,19.41,19.41,526394,0
2008-03-07,19.25,19.85,18.53,19.64,186970,0
2008-03-10,19.86,19.91,18.62,18.7,244278,0
2008-03-11,19.41,19.93,18.93,19.93,197948,0
2008-03-12,19.94,19.96,19.21,19.33,112462,0
2008-03-13,19.2,20.11,18,19.82,180326,0
2008-03-14,20.23,20.23,19.18,19.41,91428,0
2008-03-17,18.86,19.21,17.91,19.11,109732,0
2008-03-18,19.27,19.54,18.93,19.43,107402,0
2008-03-19,19.5,19.5,18.64,18.7,135714,0
2008-03-20,18.7,18.73,18.16,18.57,193812,0
2008-03-24,18.57,19.5,18.57,19.24,131380,0
2008-03-25,19.2,19.48,19.07,19.41,101798,0
2008-03-26,19.27,19.55,19.19,19.5,73468,0
2008-03-27,19.58,19.99,19.41,19.46,145220,0
2008-03-28,19.57,19.82,19.02,19.14,48996,0
2008-03-31,19.1,19.91,19.1,19.64,167492,0
2008-04-01,19.26,20.19,19.26,20.02,128872,0
2008-04-02,20.12,21,20.12,20.95,201646,0
2008-04-03,20.81,21.25,20.62,21.16,101522,0
2008-04-04,21.11,21.48,20.34,20.81,177422,0
2008-04-07,21.05,21.49,20.41,20.75,112544,0
2008-04-08,20.62,20.91,20.32,20.69,75010,0
2008-04-09,20.62,20.98,20.12,20.16,75454,0
2008-04-10,20.09,20.98,19.89,20.68,95062,0
2008-04-11,20.32,20.48,19.8,19.9,65858,0
2008-04-14,19.9,20.61,19.9,20.04,67548,0
2008-04-15,20.07,20.58,19.8,20.42,99068,0
2008-04-16,20.53,20.77,20.03,20.67,154032,0
2008-04-17,20.66,20.95,20.29,20.52,122020,0
2008-04-18,20.95,20.95,20.57,20.74,139234,0
2008-04-21,20.67,21.34,20.59,20.77,208740,0
2008-04-22,20.93,20.93,19.98,20.25,107506,0
2008-04-23,20.45,20.64,20.01,20.61,153298,0
2008-04-24,20.48,21.07,20.41,20.75,145214,0
2008-04-25,20.96,21.28,20.5,21.28,73316,0
2008-04-28,21.34,21.38,21.07,21.09,68670,0
2008-04-29,21,21.25,20.94,21.2,62560,0
2008-04-30,21.43,22,20.52,20.64,248420,0
2008-05-01,20.68,21.02,19.4,19.68,299268,0
2008-05-02,19.86,20,19.29,19.43,192808,0
2008-05-05,19.39,20.25,18.83,19.82,309844,0
2008-05-06,19.89,20.13,19.45,19.82,190524,0
2008-05-07,19.91,20,19.55,19.58,148594,0
2008-05-08,19.59,19.82,19.25,19.53,128286,0
2008-05-09,19.48,20.43,19.36,19.98,147840,0
2008-05-12,20.07,20.7,20.05,20.35,194148,0
2008-05-13,20.25,20.46,19.5,20.23,234576,0
2008-05-14,20.3,20.8,20.27,20.44,219054,0
2008-05-15,20.5,20.68,20.15,20.6,83490,0
2008-05-16,20.7,20.93,20.55,20.72,95760,0
2008-05-19,20.79,21.2,20.49,20.55,105058,0
2008-05-20,20.54,20.75,20.41,20.7,42114,0
2008-05-21,20.91,20.98,20.1,20.4,128962,0
2008-05-22,20.39,20.72,20.05,20.32,95518,0
2008-05-23,20.41,20.48,20,20.32,107042,0
2008-05-27,20.3,20.59,20.15,20.24,134248,0
2008-05-28,20.25,20.5,20.18,20.48,90412,0
2008-05-29,20.39,20.9,20.3,20.34,92846,0
2008-05-30,20.43,20.84,20.41,20.57,123972,0
2008-06-02,20.68,21.27,20.57,20.98,124666,0
2008-06-03,21.12,21.43,20.91,21.43,148898,0
2008-06-04,21.42,21.62,21.02,21.48,77934,0
2008-06-05,21.21,22.02,21.11,21.91,93418,0
2008-06-06,21.76,22.09,21.43,21.5,69152,0
2008-06-09,21.52,21.59,21.25,21.34,98884,0
2008-06-10,21.25,21.4,20.91,21.13,147436,0
2008-06-11,21.16,21.25,20.7,20.91,125536,0
2008-06-12,20.92,21.16,20.73,20.82,139056,0
2008-06-13,20.95,21.57,20.75,21.47,82722,0
2008-06-16,21.54,21.99,21.36,21.86,121614,0
2008-06-17,21.89,22.09,21.46,21.71,134734,0
2008-06-18,21.7,22.05,21.34,21.8,73582,0
2008-06-19,21.86,22.43,21.5,22.16,213408,0
2008-06-20,22.01,22.37,21.88,22.11,116836,0
2008-06-23,22.38,22.82,21.93,22.13,113926,0
2008-06-24,22.05,22.36,21.45,21.96,102666,0
2008-06-25,22,22.14,21.61,21.71,102306,0
2008-06-26,21.66,21.82,20.97,21.31,154336,0
2008-06-27,21.18,21.3,20.77,20.97,939888,0
2008-06-30,20.88,21.18,20.75,20.82,167916,0
2008-07-01,20.54,20.62,19.8,20.25,449398,0
2008-07-02,20.3,20.36,19.14,19.14,169464,0
2008-07-03,19,19.8,18.72,19.31,75194,0
2008-07-07,19.45,19.64,18.75,19.11,140354,0
2008-07-08,19.18,19.8,19,19.68,120438,0
2008-07-09,19.8,20.14,19.54,19.64,104298,0
2008-07-10,19.76,19.85,19.37,19.76,78962,0
2008-07-11,19.49,20.36,19.43,20.31,90414,0
2008-07-14,20.5,20.66,19.94,20.54,95352,0
2008-07-15,20.23,20.89,19.75,20.36,132868,0
2008-07-16,20.49,21.22,20.36,20.95,201704,0
2008-07-17,21,21.45,20.87,21.14,164768,0
2008-07-18,21.12,21.45,20.62,21.13,188596,0
2008-07-21,21.34,21.5,20.69,21.47,87936,0
2008-07-22,21.18,21.86,20.51,21.86,207320,0
2008-07-23,21.81,22.04,21.61,21.76,236764,0
2008-07-24,21.75,21.92,20.7,21.52,96942,0
2008-07-25,21.41,22,21.18,21.89,51906,0
2008-07-28,21.89,22,20.95,21.68,123578,0
2008-07-29,21.89,22.42,21.27,22.14,146170,0
2008-07-30,22.41,23.23,22.2,22.94,226038,0
2008-07-31,25,25.03,23.77,23.92,644454,0
2008-08-01,24.12,24.79,23.93,24.48,233730,0
2008-08-04,24.89,25.09,24.38,24.5,261556,0
2008-08-05,24.7,25.27,24.59,25.18,328664,0
2008-08-06,24.85,25.48,24.85,25.32,177616,0
2008-08-07,25.32,25.68,25.32,25.65,275772,0
2008-08-08,25.75,26,25.45,25.76,211318,0
2008-08-11,25.94,26.03,25.62,25.99,253022,0
2008-08-12,26,26.32,25.66,25.91,197464,0
2008-08-13,25.77,26.55,25.5,26.55,172750,0
2008-08-14,26.5,27.14,26.45,27.14,364394,0
2008-08-15,26.94,26.94,24.69,25.16,559816,0
2008-08-18,24.99,25.98,24.59,25.26,198754,0
2008-08-19,25.08,25.39,24.65,25.26,116836,0
2008-08-20,25.04,26,24.82,25.97,163280,0
2008-08-21,25.5,26.14,25.5,25.89,101106,0
2008-08-22,26,26.25,25.89,26.14,123524,0
2008-08-25,26.12,26.39,25.77,25.93,140768,0
2008-08-26,25.84,26.43,25.5,25.93,172956,0
2008-08-27,26.22,27.32,26,27.06,421214,0
2008-08-28,27.45,28.57,27.14,28.45,563070,0
2008-08-29,29.49,29.99,28.32,29.52,658472,0
2008-09-02,30.05,31.5,30.01,31.13,899394,0
2008-09-03,31.12,32,28.95,29.7,875170,0
2008-09-04,29.2,29.96,29.07,29.53,449522,0
2008-09-05,28.93,29.23,27.48,28.61,417314,0
2008-09-08,29.46,30.8,29.36,30.11,551964,0
2008-09-09,30.27,31.93,30.27,30.69,543156,0
2008-09-10,31,32.25,30.16,32.04,440858,0
2008-09-11,31.65,32.92,30.81,32.49,435084,0
2008-09-12,32.37,32.49,31.69,31.73,323582,0
2008-09-15,30.51,31.25,29.45,29.86,418868,0
2008-09-16,29.5,31.64,28.31,31.57,314202,0
2008-09-17,31.47,32.05,28.52,28.72,527508,0
2008-09-18,28.88,30.5,27.5,29.93,342062,0
2008-09-19,32.09,32.91,30.78,32.13,364824,0
2008-09-22,32.62,34.13,32.5,33.41,385812,0
2008-09-23,32.2,32.84,29.27,29.66,445612,0
2008-09-24,30.14,30.14,28.61,28.88,218036,0
2008-09-25,28.88,30.14,28.88,29.95,254470,0
2008-09-26,29.18,29.78,28.65,29.57,278896,0
2008-09-29,29.34,29.95,23.6,27.39,337236,0
2008-09-30,27.27,27.55,25.36,26.66,338334,0
2008-10-01,27.97,28.89,25.32,26,228839,0
2008-10-02,26.02,26.36,22.08,22.6,490505,0
2008-10-03,22.99,24.34,21.37,21.45,224038,0
2008-10-06,20.52,21.34,18.02,19.22,549349,0
2008-10-07,19.42,20.34,18.27,18.45,317551,0
2008-10-08,18.12,18.99,17.06,18.14,361932,0
2008-10-09,18.74,19.49,17.01,17.11,214416,0
2008-10-10,16.36,17.25,14.67,16.57,282783,0
2008-10-13,17.5,19.13,17.1,19.12,324147,0
2008-10-14,19.72,21.92,19.5,21.21,499784,0
2008-10-15,21,21,17.43,17.67,185440,0
2008-10-16,17.76,18.83,16.31,18.82,237708,0
2008-10-17,17.91,19.93,17.5,18.49,198466,0
2008-10-20,18.99,19.77,18.52,19.6,232757,0
2008-10-21,19.34,19.54,18.71,19.22,283390,0
2008-10-22,18.81,19.14,16.06,16.53,251620,0
2008-10-23,16.63,16.9,14.63,15.38,370092,0
2008-10-24,14.7,15,12.21,13.86,249826,0
2008-10-27,13.5,14.09,11.5,11.52,350379,0
2008-10-28,11.8,12.57,11.63,11.97,580952,0
2008-10-29,12.43,13.19,11.92,12.63,636095,0
2008-10-30,15.57,15.57,13.03,13.77,487675,0
2008-10-31,13.72,14.36,12.93,13.96,301157,0
2008-11-03,13.76,14.1,13.44,13.76,265164,0
2008-11-04,14.23,14.3,13.54,13.95,257192,0
2008-11-05,13.9,13.9,12.5,12.59,202683,0
2008-11-06,12.36,12.36,11.21,11.26,343844,0
2008-11-07,11.32,11.71,10.71,11.7,499211,0
2008-11-10,11.95,12.21,10.85,11.26,265071,0
2008-11-11,11.01,11.53,10.27,10.89,199273,0
2008-11-12,10.72,11.09,10.24,10.24,165276,0
2008-11-13,10.22,11.33,9.67,11.3,325800,0
2008-11-14,11.1,12.1,10.68,11.25,309068,0
2008-11-17,11.08,11.8,10.72,11.29,238770,0
2008-11-18,11.27,12.05,11.1,11.93,264903,0
2008-11-19,11.89,12.66,10.49,10.62,236632,0
2008-11-20,10.36,11.16,9.86,10.37,294760,0
2008-11-21,10.57,10.81,9.8,10.72,223833,0
2008-11-24,10.8,11.85,10.8,11.59,157938,0
2008-11-25,11.86,12.25,11.5,11.95,165529,0
2008-11-26,11.72,13.29,11.72,13.05,247112,0
2008-11-28,13.08,13.28,12.53,13.21,44941,0
2008-12-01,12.8,12.8,10.9,11.02,227513,0
2008-12-02,11.17,11.6,10.83,11.59,252454,0
2008-12-03,11.31,12.76,11.19,12.69,211375,0
2008-12-04,12.51,12.92,12.08,12.33,231792,0
2008-12-05,12.14,13,11.59,13,252106,0
2008-12-08,13.25,14.76,13.05,14.01,224763,0
2008-12-09,14,14.99,13.54,14.7,215767,0
2008-12-10,14.88,15.37,14.66,14.87,138854,0
2008-12-11,14.67,15.3,14,14.26,125060,0
2008-12-12,13.85,14.65,13.8,14.64,115812,0
2008-12-15,14.74,15.15,14.3,14.64,95840,0
2008-12-16,14.93,15.14,14.31,15.07,142271,0
2008-12-17,14.87,15.43,14.87,15,138419,0
2008-12-18,14.98,15.29,14.09,14.41,142700,0
2008-12-19,14.67,15.18,13.51,14.25,153772,0
2008-12-22,14.17,14.44,13.54,14.03,99868,0
2008-12-23,14.1,14.17,13.54,13.8,65056,0
2008-12-24,13.93,14.52,13.83,14.52,31561,0
2008-12-26,14.58,14.68,14.45,14.58,32876,0
2008-12-29,14.5,14.77,14.08,14.32,68343,0
2008-12-30,14.46,14.62,13.53,14.55,53722,0
2008-12-31,14.61,14.82,14.31,14.61,107223,0
2009-01-02,14.62,15.6,14.48,15.34,60188,0
2009-01-05,15.28,15.8,15.13,15.51,149174,0
2009-01-06,15.7,15.84,15.28,15.33,117410,0
2009-01-07,15,15.28,14.41,14.55,75664,0
2009-01-08,14.54,14.85,14.34,14.55,42908,0
2009-01-09,14.51,14.69,14.01,14.05,72262,0
2009-01-12,14.1,14.32,13.4,13.6,76162,0
2009-01-13,13.58,13.98,13.44,13.66,71942,0
2009-01-14,13.45,13.66,13.2,13.52,72846,0
2009-01-15,13.55,14.23,12.99,14.12,89245,0
2009-01-16,14.25,14.56,13.86,14.32,73538,0
2009-01-20,14.21,14.26,12.84,13.01,71781,0
2009-01-21,13.17,14.18,12.98,14.08,61168,0
2009-01-22,13.72,13.93,13.2,13.51,50261,0
2009-01-23,13.18,13.98,13.01,13.49,45454,0
2009-01-26,13.55,13.97,13.39,13.51,67516,0
2009-01-27,13.53,13.94,13.27,13.6,59553,0
2009-01-28,13.88,14.44,13.88,14.05,91946,0
2009-01-29,13.91,14.07,13.7,13.74,61077,0
2009-01-30,13.93,14.2,13.37,13.58,67031,0
2009-02-02,13.83,14,13.3,13.96,55544,0
2009-02-03,14.04,14.44,13.92,14.22,126719,0
2009-02-04,14.27,14.5,13.32,13.57,205918,0
2009-02-05,13.5,14.24,13.39,13.93,78829,0
2009-02-06,13.96,14.65,13.79,14.57,77623,0
2009-02-09,14.55,14.74,14.33,14.72,69740,0
2009-02-10,14.58,14.93,13.78,13.87,135578,0
2009-02-11,13.87,14.38,13.33,13.66,59933,0
2009-02-12,13.41,13.77,13.02,13.61,96434,0
2009-02-13,13.66,13.93,13.34,13.57,70985,0
2009-02-17,13.27,13.27,12.63,12.69,105673,0
2009-02-18,12.74,13.11,12.35,13,260004,0
2009-02-19,13.12,13.48,12.64,12.73,94306,0
2009-02-20,12.51,12.51,12,12.14,99407,0
2009-02-23,12.25,12.55,11,11.03,134255,0
2009-02-24,11.04,11.72,10.48,11.62,208496,0
2009-02-25,11.64,11.93,10.87,10.87,48850,0
2009-02-26,11.03,11.39,10.82,10.91,84639,0
2009-02-27,10.82,11.68,10.82,11.41,139143,0
2009-03-02,11.22,11.49,10.55,10.58,119423,0
2009-03-03,10.66,10.99,9.92,10.06,91988,0
2009-03-04,10.22,11.2,10.14,11,119739,0
2009-03-05,10.68,10.78,9.67,9.73,87431,0
2009-03-06,9.76,9.88,8.94,9.31,116079,0
2009-03-09,9.18,9.45,8.57,8.63,99506,0
2009-03-10,8.9,9.34,8.64,9.28,168598,0
2009-03-11,11.5,12.39,9.91,9.92,386294,0
2009-03-12,10.13,10.39,9.46,9.91,357727,0
2009-03-13,9.8,10.38,9.8,9.9,148846,0
2009-03-16,10,10.07,9.08,9.16,211999,0
2009-03-17,9.16,10,8.78,10,150587,0
2009-03-18,10.01,10.23,9.51,9.99,167850,0
2009-03-19,10.16,10.16,9.71,9.85,114700,0
2009-03-20,9.96,9.96,9.14,9.17,150358,0
2009-03-23,9.42,9.74,9.26,9.7,192907,0
2009-03-24,9.61,9.88,9.37,9.55,108662,0
2009-03-25,9.75,9.92,9.49,9.78,143889,0
2009-03-26,10,10.19,9.8,9.9,356377,0
2009-03-27,9.75,10.43,9.75,10.34,151212,0
2009-03-30,10.01,10.18,9.35,9.98,125604,0
2009-03-31,10.08,10.69,9.71,10.33,153888,0
2009-04-01,9.84,10.52,9.52,10.38,184945,0
2009-04-02,10.61,11.32,10.44,11.32,314328,0
2009-04-03,11.21,11.49,11.01,11.43,193254,0
2009-04-06,11.14,11.46,10.98,11.42,170182,0
2009-04-07,11.21,11.37,10.58,10.79,231623,0
2009-04-08,10.79,11.39,10.64,11.38,228943,0
2009-04-09,11.78,12.86,11.75,12.39,220452,0
2009-04-13,12.17,12.88,12,12.31,198105,0
2009-04-14,12.38,12.4,11.82,12.04,303027,0
2009-04-15,11.94,12.24,11.78,12.11,191029,0
2009-04-16,12.26,12.94,12.26,12.85,136377,0
2009-04-17,12.92,13.01,12.52,12.64,115185,0
2009-04-20,12.18,12.49,12,12.42,169953,0
2009-04-21,12.45,12.9,12.11,12.82,272380,0
2009-04-22,12.64,13.18,12.55,12.61,116265,0
2009-04-23,12.98,13,12.3,12.49,155811,0
2009-04-24,12.65,13.13,12.63,12.93,81051,0
2009-04-27,12.64,13.09,12.33,12.55,165550,0
2009-04-28,12.45,13.05,12.4,12.77,114359,0
2009-04-29,13.02,13.6,13,13.44,108378,0
2009-04-30,13.57,13.79,13.08,13.28,190010,0
2009-05-01,13.28,13.68,12.86,13.11,116733,0
2009-05-04,13.41,14.03,13.31,13.89,116099,0
2009-05-05,13.8,14.17,13.68,14.09,140508,0
2009-05-06,14.19,14.44,13.99,14.18,112780,0
2009-05-07,14.56,14.69,13.69,13.94,96730,0
2009-05-08,15.03,15.24,14.03,15.05,294287,0
2009-05-11,14.9,15.2,14.62,15,205803,0
2009-05-12,15.15,15.22,14.66,15.01,129958,0
2009-05-13,14.75,14.76,13.81,14.1,172505,0
2009-05-14,14.33,14.72,13.99,14.53,105344,0
2009-05-15,14.52,14.64,13.82,14.48,126030,0
2009-05-18,14.63,14.86,14.53,14.78,72213,0
2009-05-19,14.89,15.02,14.61,14.68,44359,0
2009-05-20,14.75,15.05,14.39,14.54,108647,0
2009-05-21,14.39,14.56,13.92,14.2,107712,0
2009-05-22,14.25,14.67,13.57,14.1,64963,0
2009-05-26,13.92,14.69,13.5,14.5,91930,0
2009-05-27,14.5,14.85,14.26,14.27,86217,0
2009-05-28,14.4,14.65,13.95,14.56,56403,0
2009-05-29,14.67,14.92,14.41,14.8,104856,0
2009-06-01,15,15.48,14.83,15.3,171410,0
2009-06-02,15.05,15.58,15,15.33,119630,0
2009-06-03,15.18,15.71,15.18,15.59,184615,0
2009-06-04,15.76,15.94,15.55,15.89,114573,0
2009-06-05,15.99,16.1,15.79,16.07,99313,0
2009-06-08,16.07,16.3,15.9,16.15,90184,0
2009-06-09,16.29,16.29,15.79,15.84,134531,0
2009-06-10,16.2,16.35,15.63,16.05,138158,0
2009-06-11,16.05,16.4,15.95,15.99,75528,0
2009-06-12,16,16.34,15.89,16.23,101839,0
2009-06-15,16.04,16.3,15.82,15.99,79994,0
2009-06-16,16.14,16.2,15.59,15.71,89236,0
2009-06-17,15.87,16.2,15.39,15.62,101995,0
2009-06-18,15.63,15.71,14.95,15.42,115717,0
2009-06-19,15.6,15.76,15.13,15.37,131321,0
2009-06-22,15.35,15.74,14.5,14.53,107778,0
2009-06-23,14.69,14.69,13.39,13.55,146787,0
2009-06-24,13.74,14.25,13.02,13.25,159386,0
2009-06-25,13.27,13.71,13.27,13.49,162764,0
2009-06-26,13.48,13.71,13.27,13.31,559833,0
2009-06-29,13.32,13.7,12.92,12.97,132642,0
2009-06-30,13.15,13.37,11.38,11.47,365782,0
2009-07-01,11.51,11.59,10.72,10.97,328716,0
2009-07-02,10.9,11.05,10.54,10.61,363362,0
2009-07-06,10.56,10.74,10.1,10.22,167604,0
2009-07-07,10.07,10.26,9.72,9.82,211604,0
2009-07-08,9.8,10.11,9.21,9.57,187978,0
2009-07-09,9.56,10.13,9.3,9.99,287863,0
2009-07-10,9.88,10.39,9.86,10.14,128063,0
2009-07-13,10.16,10.3,9.84,10.11,100557,0
2009-07-14,10.08,10.15,9.9,9.96,129229,0
2009-07-15,10.03,10.49,9.8,10.42,303679,0
2009-07-16,10.38,10.85,10.38,10.75,189013,0
2009-07-17,10.77,10.98,10.46,10.6,242088,0
2009-07-20,10.72,11.3,10.72,11.22,145545,0
2009-07-21,11.26,11.45,11.2,11.38,207339,0
2009-07-22,11.35,11.97,11.21,11.94,149870,0
2009-07-23,11.88,12.44,11.84,11.9,148219,0
2009-07-24,11.84,11.94,11.5,11.81,91666,0
2009-07-27,11.76,11.82,11.28,11.39,113547,0
2009-07-28,11.33,11.67,11,11.58,165557,0
2009-07-29,11.44,11.62,11.17,11.45,67436,0
2009-07-30,11.64,11.75,11.35,11.48,108556,0
2009-07-31,10.03,10.52,10,10.14,420813,0
2009-08-03,10.21,10.98,10.15,10.86,208413,0
2009-08-04,10.69,11.07,10.65,10.79,161138,0
2009-08-05,10.79,10.86,10.15,10.18,148485,0
2009-08-06,10.19,10.57,10.07,10.09,100649,0
2009-08-07,10.29,10.66,10.21,10.59,107558,0
2009-08-10,10.49,10.55,10.18,10.29,56578,0
2009-08-11,10.2,10.27,9.86,9.94,73641,0
2009-08-12,9.98,10.71,9.98,10.52,201677,0
2009-08-13,10.54,10.7,10.21,10.53,158214,0
2009-08-14,10.48,10.72,10.08,10.36,127391,0
2009-08-17,10.09,10.22,9.84,10.15,85466,0
2009-08-18,10.18,10.45,10.06,10.22,51171,0
2009-08-19,10.03,10.54,10.03,10.53,37454,0
2009-08-20,10.44,10.7,10.27,10.6,128362,0
2009-08-21,10.74,11.15,10.54,10.7,139348,0
2009-08-24,10.64,11.09,10.6,10.91,107514,0
2009-08-25,10.91,10.98,10.75,10.79,115393,0
2009-08-26,10.75,10.97,10.64,10.79,61275,0
2009-08-27,10.81,11,10.66,10.96,39669,0
2009-08-28,11.07,11.07,10.77,10.98,31898,0
2009-08-31,10.88,10.88,10.51,10.61,69728,0
2009-09-01,10.51,10.87,10.13,10.27,139642,0
2009-09-02,10.16,10.27,10.02,10.1,69872,0
2009-09-03,10.19,10.36,10.15,10.28,112257,0
2009-09-04,10.25,10.36,10.17,10.19,48101,0
2009-09-08,10.34,10.6,10.25,10.53,81816,0
2009-09-09,10.49,11,10.37,10.97,99552,0
2009-09-10,10.93,11.12,10.86,11.11,37257,0
2009-09-11,11.15,11.6,11.14,11.39,50191,0
2009-09-14,11.3,11.62,11.15,11.48,33700,0
2009-09-15,11.48,11.72,11.21,11.66,91134,0
2009-09-16,11.7,12.04,11.56,11.91,213386,0
2009-09-17,11.79,12.05,11.57,11.92,127534,0
2009-09-18,11.96,11.96,11.56,11.82,79297,0
2009-09-21,11.65,11.79,11.35,11.58,74004,0
2009-09-22,11.7,11.7,11.42,11.51,45469,0
2009-09-23,11.51,11.63,11.45,11.45,35341,0
2009-09-24,11.46,11.49,10.78,11.04,69096,0
2009-09-25,10.95,11.16,10.76,11.16,31165,0
2009-09-28,11.19,11.61,11.13,11.61,50496,0
2009-09-29,11.66,11.78,11.44,11.45,55101,0
2009-09-30,11.52,11.54,11.06,11.15,88520,0
2009-10-01,11.14,11.14,10.9,10.9,54675,0
2009-10-02,10.89,11.03,10.77,10.93,39088,0
2009-10-05,10.94,11.29,10.91,11.16,34924,0
2009-10-06,11.27,11.67,11.17,11.47,39878,0
2009-10-07,11.45,11.68,11.45,11.65,31975,0
2009-10-08,11.78,11.99,11.73,11.78,38293,0
2009-10-09,11.83,11.93,11.8,11.9,17148,0
2009-10-12,11.88,11.88,11.43,11.63,12109,0
2009-10-13,11.55,11.72,11.36,11.48,15608,0
2009-10-14,11.52,11.79,11.52,11.74,40768,0
2009-10-15,11.55,11.74,11.24,11.65,81179,0
2009-10-16,11.59,11.78,11.46,11.7,45958,0
2009-10-19,11.7,12.07,11.49,12.07,71356,0
2009-10-20,12.05,12.07,11.59,11.74,50181,0
2009-10-21,11.65,12.47,11.65,12.2,86102,0
2009-10-22,12.23,12.39,11.96,12.17,22402,0
2009-10-23,12.15,12.31,11.77,11.83,27328,0
2009-10-26,11.81,12.39,11.65,11.83,85448,0
2009-10-27,11.81,12.06,11.65,11.89,38192,0
2009-10-28,11.81,11.89,11.23,11.25,59877,0
2009-10-29,11.26,11.74,11.26,11.61,54409,0
2009-10-30,11.57,11.73,11.09,11.48,62651,0
2009-11-02,11.5,11.71,11.37,11.69,33142,0
2009-11-03,12.47,12.47,11.1,11.6,59763,0
2009-11-04,11.63,11.63,11.01,11.04,50803,0
2009-11-05,11.2,11.2,10.52,10.96,70549,0
2009-11-06,10.83,10.83,10.5,10.69,58495,0
2009-11-09,10.73,11.5,10.48,11.48,165592,0
2009-11-10,11.46,11.98,11.46,11.6,74690,0
2009-11-11,11.69,12.08,11.69,12.03,74795,0
2009-11-12,12,12,11.62,11.65,41130,0
2009-11-13,11.69,11.69,11.33,11.44,61885,0
2009-11-16,11.5,12.03,11.5,11.99,46062,0
2009-11-17,12.1,12.71,12.06,12.5,102037,0
2009-11-18,12.5,12.66,12.44,12.59,36191,0
2009-11-19,12.45,12.45,12.11,12.15,30221,0
2009-11-20,12.01,12.24,11.84,12.04,45604,0
2009-11-23,12.24,12.45,12.04,12.13,21702,0
2009-11-24,12.1,12.15,11.85,11.96,24670,0
2009-11-25,12.05,12.17,11.78,11.78,16287,0
2009-11-27,11.5,11.52,11.17,11.46,24675,0
2009-11-30,11.45,11.96,11.35,11.92,40124,0
2009-12-01,12.03,12.26,11.87,11.96,59611,0
2009-12-02,11.91,12.14,11.8,11.88,33265,0
2009-12-03,12.03,12.09,11.7,11.86,38663,0
2009-12-04,12.13,12.4,12.1,12.39,27377,0
2009-12-07,12.35,12.41,11.58,12.14,19624,0
2009-12-08,12,12.25,11.79,12.07,33054,0
2009-12-09,12.17,12.17,11.83,11.97,25065,0
2009-12-10,11.98,12.19,11.75,11.8,22550,0
2009-12-11,11.85,11.98,11.66,11.86,20248,0
2009-12-14,11.9,12.18,11.85,12.12,7259,0
2009-12-15,12.05,12.07,11.74,11.75,59038,0
2009-12-16,11.81,12.23,11.62,12.07,66518,0
2009-12-17,12,12.2,12,12.02,28476,0
2009-12-18,12.13,12.48,12,12,134993,0
2009-12-21,12.04,12.52,11.94,12.47,41033,0
2009-12-22,12.45,12.97,12.45,12.9,39938,0
2009-12-23,12.98,12.99,12.68,12.93,32999,0
2009-12-24,12.96,13.17,12.91,13.02,7870,0
2009-12-28,13.13,13.36,12.05,13.36,27939,0
2009-12-29,13.35,13.35,13.06,13.16,37908,0
2009-12-30,13.07,13.35,13.01,13.27,38192,0
2009-12-31,13.22,13.29,13.07,13.07,30916,0
2010-01-04,13.26,13.37,13.08,13.28,20650,0
2010-01-05,13.2,13.41,13.2,13.31,30564,0
2010-01-06,13.2,13.36,13.1,13.31,32301,0
2010-01-07,13.16,13.31,12.9,13.17,17379,0
2010-01-08,13.16,13.24,12.88,13.09,17013,0
2010-01-11,13.12,13.14,12.9,13.13,20380,0
2010-01-12,13.05,13.21,12.97,13.1,18338,0
2010-01-13,13.18,13.48,13.01,13.34,28744,0
2010-01-14,13.3,13.51,13.22,13.48,31805,0
2010-01-15,13.53,13.53,13.16,13.43,40308,0
2010-01-19,13.42,13.59,13,13.59,26435,0
2010-01-20,13.44,13.56,13.28,13.32,23580,0
2010-01-21,13.34,13.34,13.03,13.1,25635,0
2010-01-22,13.07,13.26,12.83,12.95,47943,0
2010-01-25,13.05,13.07,12.63,12.89,53057,0
2010-01-26,12.81,13.4,12.6,13,28214,0
2010-01-27,12.91,13.23,12.36,13.19,22826,0
2010-01-28,13.18,13.19,12.95,13.04,46778,0
2010-01-29,13.12,13.27,12.88,13.09,94533,0
2010-02-01,13.07,13.33,12.82,13.24,35712,0
2010-02-02,13.21,13.21,12.64,12.88,45590,0
2010-02-03,12.76,12.76,12.38,12.49,41756,0
2010-02-04,12.43,12.48,11.99,12.07,62228,0
2010-02-05,11.87,11.93,11.3,11.79,29056,0
2010-02-08,11.35,11.93,11.35,11.6,38636,0
2010-02-09,11.77,11.98,11.59,11.66,28602,0
2010-02-10,11.58,11.99,11.45,11.65,102819,0
2010-02-11,11.58,11.77,11.44,11.73,26127,0
2010-02-12,11.63,11.63,11.33,11.42,79845,0
2010-02-16,11.68,11.73,11.47,11.6,22734,0
2010-02-17,11.67,11.83,11.62,11.79,32144,0
2010-02-18,11.74,11.94,11.49,11.94,17150,0
2010-02-19,11.94,11.94,11.41,11.44,43759,0
2010-02-22,11.62,11.75,11.48,11.53,21371,0
2010-02-23,11.59,11.68,10.96,11.03,36002,0
2010-02-24,11.04,11.46,11.04,11.45,27939,0
2010-02-25,11.26,11.37,11.12,11.37,18451,0
2010-02-26,11.34,11.54,10.81,10.83,65619,0
2010-03-01,10.92,11.03,10.75,10.94,106015,0
2010-03-02,10.94,11.05,10.94,11.01,54531,0
2010-03-03,11.08,11.09,10.95,10.98,45393,0
2010-03-04,11,11,10.88,10.99,33646,0
2010-03-05,11,11.08,10.96,11.03,74138,0
2010-03-08,11.1,11.4,11.09,11.34,70664,0
2010-03-09,11.36,11.5,11.28,11.42,96351,0
2010-03-10,11.52,12.2,11.52,12.2,91276,0
2010-03-11,12.18,12.22,12.02,12.08,27455,0
2010-03-12,12.09,12.16,11.91,11.97,40775,0
2010-03-15,12,12.08,11.95,12.01,28228,0
2010-03-16,12.05,12.05,11.83,11.9,132126,0
2010-03-17,11.96,12.02,11.47,11.53,161931,0
2010-03-18,11.53,11.53,11.28,11.28,34296,0
2010-03-19,11.37,11.37,11.2,11.25,94959,0
2010-03-22,11.15,11.28,11.15,11.2,91099,0
2010-03-23,11.16,12.15,11,12.08,216554,0
2010-03-24,11.99,12.42,11.11,12.33,77251,0
2010-03-25,12.45,12.66,12.04,12.05,63389,0
2010-03-26,12.14,12.31,12.14,12.26,35623,0
2010-03-29,12.32,12.75,12.32,12.59,91112,0
2010-03-30,12.65,12.75,12.43,12.71,57128,0
2010-03-31,12.65,12.94,12.57,12.77,84440,0
2010-04-01,12.9,13,12.57,12.64,32227,0
2010-04-05,12.72,13.23,12.56,13.23,95319,0
2010-04-06,13.23,13.47,13.02,13.39,51485,0
2010-04-07,13.34,14.21,13.26,14.18,101317,0
2010-04-08,14.09,14.14,13.71,13.88,52439,0
2010-04-09,13.92,13.92,13.41,13.61,46774,0
2010-04-12,13.58,13.9,13.55,13.67,49213,0
2010-04-13,13.61,14.38,13.61,14.31,63262,0
2010-04-14,14.34,15.15,14.34,15.14,73530,0
2010-04-15,15.15,15.69,14.95,15.53,90419,0
2010-04-16,15.46,15.6,14.66,14.96,90840,0
2010-04-19,14.86,15.1,14.63,14.89,32349,0
2010-04-20,14.98,15.46,14.98,15.2,33223,0
2010-04-21,15.31,15.31,14.68,14.75,41042,0
2010-04-22,14.65,15.51,14.51,15.49,42812,0
2010-04-23,15.54,15.8,15.36,15.76,43088,0
2010-04-26,15.77,16.4,15.63,15.69,42642,0
2010-04-27,15.69,16.05,14.93,15.12,114763,0
2010-04-28,15.26,15.92,15.09,15.78,41069,0
2010-04-29,15.78,16.87,15.72,16.78,70163,0
2010-04-30,16.96,17.36,16.41,16.59,123341,0
2010-05-03,16.75,16.88,16.36,16.49,81883,0
2010-05-04,16.35,17.48,16.16,17.34,130302,0
2010-05-05,17.37,17.53,16.95,17.18,62906,0
2010-05-06,17.03,17.48,11.25,16.79,126664,0
2010-05-07,16.79,16.79,14.95,14.96,65530,0
2010-05-10,15.87,16.65,15.55,16.29,65829,0
2010-05-11,16.04,16.72,15.95,16.05,79310,0
2010-05-12,16.06,17.4,16.02,17.38,45509,0
2010-05-13,17.28,17.87,16.74,17.83,42329,0
2010-05-14,17.65,17.98,17.49,17.49,100522,0
2010-05-17,17.55,17.71,17.29,17.7,98204,0
2010-05-18,17.85,17.97,16.93,17.05,81093,0
2010-05-19,16.97,17.05,16.43,16.96,42510,0
2010-05-20,16.62,16.62,15.63,15.72,82328,0
2010-05-21,15.42,16.46,15.42,16.17,72614,0
2010-05-24,16.25,16.3,15.56,15.7,66798,0
2010-05-25,15.03,15.33,14.42,15.27,95120,0
2010-05-26,15.44,16.13,15.23,15.31,60886,0
2010-05-27,15.7,16.21,15.49,16.02,85125,0
2010-05-28,16.02,16.26,15.53,15.61,87892,0
2010-06-01,15.52,15.62,14.6,14.63,91853,0
2010-06-02,14.63,15.52,14.47,15.44,94519,0
2010-06-03,15.4,15.77,15.26,15.75,133689,0
2010-06-04,15.41,16.01,14.92,14.97,111101,0
2010-06-07,15.11,15.15,14.07,14.14,70357,0
2010-06-08,14.38,14.55,13.79,14.04,83722,0
2010-06-09,14.08,14.55,13.87,14.02,88056,0
2010-06-10,14.21,14.78,13.93,14.78,64048,0
2010-06-11,14.64,15.33,14.64,15.03,82854,0
2010-06-14,15.23,15.52,14.79,14.91,100383,0
2010-06-15,15,15.15,14.18,15.1,222726,0
2010-06-16,14.94,15.82,14.94,15.42,131906,0
2010-06-17,15.6,15.89,15.44,15.59,111715,0
2010-06-18,15.7,15.81,15.39,15.68,147634,0
2010-06-21,16.02,16.27,15.6,15.87,94527,0
2010-06-22,15.85,16.12,14.88,14.91,147347,0
2010-06-23,14.91,15.25,14.7,14.99,51899,0
2010-06-24,14.98,15.52,14.91,15.14,52406,0
2010-06-25,15.22,16.29,15.22,15.8,534158,0
2010-06-28,15.87,16.99,15.61,16.83,89288,0
2010-06-29,16.5,16.58,15.75,15.94,113747,0
2010-06-30,15.9,16.44,15.61,15.65,84575,0
2010-07-01,15.73,15.78,15.14,15.36,77438,0
2010-07-02,15.5,15.6,15.15,15.33,44244,0
2010-07-06,15.56,15.91,14.99,15.07,89031,0
2010-07-07,15.14,15.71,14.84,15.7,70718,0
2010-07-08,15.91,16.61,15.8,16.6,81490,0
2010-07-09,16.57,16.91,16.57,16.82,72596,0
2010-07-12,16.88,17.25,16.65,17.03,75490,0
2010-07-13,17.33,17.61,17.08,17.42,91801,0
2010-07-14,17.36,17.58,17.32,17.55,48296,0
2010-07-15,17.57,17.82,16.85,17,122928,0
2010-07-16,16.8,17.18,16.57,16.94,97827,0
2010-07-19,16.95,18.07,16.75,18.07,94543,0
2010-07-20,17.78,18.09,17.27,18.07,82326,0
2010-07-21,18.24,18.41,17.68,17.8,84876,0
2010-07-22,18.15,18.8,17.86,18.5,130309,0
2010-07-23,18.45,19.98,18.03,19.95,148209,0
2010-07-26,20.27,20.67,19.91,20.03,337862,0
2010-07-27,20.16,20.42,19.95,20.02,103529,0
2010-07-28,19.93,20.28,19.63,19.82,110710,0
2010-07-29,19.97,20.38,19.79,20.09,105722,0
2010-07-30,19.8,20.59,19.6,20.53,83530,0
2010-08-02,20.82,21.59,20.73,20.79,89459,0
2010-08-03,20.65,21.38,20.5,20.72,90982,0
2010-08-04,20.92,21.32,20.85,21.05,80673,0
2010-08-05,20.92,21.15,20.51,20.82,95690,0
2010-08-06,20.6,20.81,20.01,20.78,96414,0
2010-08-09,20.76,21.15,20.44,21,88767,0
2010-08-10,20.64,20.69,19.97,20,63235,0
2010-08-11,19.52,19.58,18.52,18.65,122380,0
2010-08-12,18.46,19.27,18,19.04,96296,0
2010-08-13,18.9,18.9,18.4,18.48,49381,0
2010-08-16,18.31,19.68,18.3,19.65,90311,0
2010-08-17,19.98,20.63,19.95,20.46,113391,0
2010-08-18,20.45,21.24,20.14,20.94,83309,0
2010-08-19,20.95,20.95,20.04,20.05,93421,0
2010-08-20,19.92,19.96,19.65,19.77,69534,0
2010-08-23,19.91,19.95,19.1,19.16,44610,0
2010-08-24,19.07,19.33,18.6,18.67,88176,0
2010-08-25,18.6,18.6,17.57,18.31,103857,0
2010-08-26,18.4,18.44,17.95,18.01,58717,0
2010-08-27,18.32,19,17.77,18.95,38905,0
2010-08-30,18.77,18.82,18.18,18.21,76632,0
2010-08-31,18.25,18.41,17.78,18.15,67027,0
2010-09-01,18.47,19.37,18.24,19.32,44694,0
2010-09-02,19.19,19.57,19.1,19.49,23905,0
2010-09-03,19.73,19.73,19.04,19.46,36335,0
2010-09-07,19.39,19.39,18.59,18.8,32162,0
2010-09-08,18.67,19.28,18.67,18.87,46347,0
2010-09-09,19.2,19.2,18.26,18.4,27961,0
2010-09-10,18.57,18.87,18.22,18.5,29856,0
2010-09-13,18.78,18.78,18.1,18.61,90123,0
2010-09-14,18.51,19.23,18.5,19.16,82068,0
2010-09-15,19.11,19.48,19.02,19.17,99745,0
2010-09-16,19.22,19.61,19.01,19.18,61904,0
2010-09-17,19.43,19.48,18.85,19.06,80311,0
2010-09-20,19.17,19.75,19.13,19.68,59552,0
2010-09-21,19.72,19.96,19.35,19.35,47005,0
2010-09-22,19.2,19.54,18.46,18.86,61946,0
2010-09-23,18.6,18.86,18.1,18.27,68434,0
2010-09-24,18.59,19.57,18.36,19.55,28153,0
2010-09-27,19.5,19.5,18.84,19.11,30068,0
2010-09-28,19.26,19.55,18.91,19.5,24280,0
2010-09-29,19.37,19.75,19.16,19.62,17392,0
2010-09-30,19.76,19.76,18.84,18.98,246251,0
2010-10-01,19.23,19.27,18.89,19.18,19943,0
2010-10-04,19.06,19.16,18.43,18.93,46231,0
2010-10-05,19.22,19.48,18.89,19.43,53632,0
2010-10-06,19.32,19.45,19.06,19.4,33092,0
2010-10-07,19.43,19.61,19,19.16,24994,0
2010-10-08,19.19,19.4,18.92,19.24,24978,0
2010-10-11,19.29,19.4,19.13,19.22,18111,0
2010-10-12,19.21,19.21,18.3,18.44,44634,0
2010-10-13,18.52,19.25,18.28,19.1,47348,0
2010-10-14,19.01,19.01,18.18,18.48,55947,0
2010-10-15,18.76,18.95,17.86,18.2,57363,0
2010-10-18,18.2,18.32,17.98,18.19,26419,0
2010-10-19,17.9,18.3,17.61,17.79,50056,0
2010-10-20,17.96,18.6,17.88,18.49,50726,0
2010-10-21,18.57,18.57,17.78,18.32,66040,0
2010-10-22,18.34,18.57,18.09,18.29,41813,0
2010-10-25,18.42,19.28,18.3,19.18,110442,0
2010-10-26,18.96,19.38,18.89,19.26,43019,0
2010-10-27,19.05,19.24,18.65,19.02,50601,0
2010-10-28,19.18,19.2,18.65,18.96,46094,0
2010-10-29,18.91,19.25,18.91,19.04,29942,0
2010-11-01,19.06,19.36,18.84,19.22,82485,0
2010-11-02,19.32,20.7,18.59,20.69,122684,0
2010-11-03,20.66,20.84,20.26,20.68,30145,0
2010-11-04,20.99,21.25,20.44,21,82442,0
2010-11-05,20.96,21.14,20.89,21.02,110169,0
2010-11-08,20.88,21.21,20.79,21.15,20120,0
2010-11-09,21.08,21.49,20.98,21.23,107314,0
2010-11-10,21.04,21.5,20.81,21.3,32292,0
2010-11-11,21,21.49,20.59,21.04,28293,0
2010-11-12,20.76,21,20.33,20.87,37124,0
2010-11-15,20.95,21.12,20.57,20.86,28954,0
2010-11-16,20.59,20.67,19.95,20.65,67242,0
2010-11-17,20.65,20.86,20.49,20.69,19631,0
2010-11-18,21,21.5,20.91,21.29,71628,0
2010-11-19,21.31,21.31,20.81,21,59330,0
2010-11-22,20.95,21.41,20.82,21.25,31169,0
2010-11-23,20.91,21.05,20.09,20.59,29868,0
2010-11-24,21.03,22.4,20.94,22.07,74826,0
2010-11-26,21.9,22.5,21.76,22.38,23490,0
2010-11-29,22.15,22.22,21.64,22.03,37724,0
2010-11-30,22.03,22.48,21.45,21.52,71432,0
2010-12-01,22,22.43,21.8,22.36,42893,0
2010-12-02,21.38,23.1,21.38,23.07,49934,0
2010-12-03,22.94,23.56,22.89,23.16,42284,0
2010-12-06,23.05,23.31,22.71,23.03,50259,0
2010-12-07,23.4,24.15,23.08,24.04,63474,0
2010-12-08,24.07,24.19,23.4,23.5,36307,0
2010-12-09,23.78,23.78,23.15,23.5,35455,0
2010-12-10,23.63,23.88,23.37,23.6,67491,0
2010-12-13,23.71,23.71,23.4,23.46,21625,0
2010-12-14,23.61,23.73,23.16,23.53,29493,0
2010-12-15,23.58,23.95,23.33,23.38,32434,0
2010-12-16,23.37,23.86,23.18,23.57,40355,0
2010-12-17,23.63,23.69,23.24,23.61,31599,0
2010-12-20,23.43,23.98,23.43,23.59,40815,0
2010-12-21,23.78,24.26,23.61,24.19,59078,0
2010-12-22,24.34,24.61,24.2,24.29,43005,0
2010-12-23,24.31,24.42,23.79,23.86,72359,0
2010-12-27,23.89,24.09,23.53,24,25845,0
2010-12-28,24.11,24.21,23.49,24.15,66305,0
2010-12-29,24.08,24.64,23.98,24.47,56751,0
2010-12-30,24.22,24.76,24.22,24.29,27158,0
2010-12-31,24.09,24.38,24,24,18749,0
2011-01-03,24.07,24.72,24.07,24.57,25573,0
2011-01-04,24.72,24.72,23.89,24.33,47403,0
2011-01-05,24.22,24.86,24.21,24.84,33608,0
2011-01-06,24.89,24.89,23.94,24.25,25907,0
2011-01-07,24.47,24.47,23.73,24.34,72912,0
2011-01-10,24.37,24.69,23.75,24.42,105814,0
2011-01-11,24.67,24.81,24.3,24.42,48983,0
2011-01-12,24.83,24.97,24.61,24.85,33547,0
2011-01-13,24.95,24.99,24.37,24.57,43180,0
2011-01-14,24.66,24.87,24.11,24.25,47069,0
2011-01-18,24.2,24.4,24,24.13,39689,0
2011-01-19,24,24.26,23.26,23.44,67790,0
2011-01-20,23.23,23.49,22.8,23.03,40340,0
2011-01-21,23,23.46,22.9,22.95,38061,0
2011-01-24,23.03,23.25,22.46,22.53,60269,0
2011-01-25,22.52,22.65,22.18,22.29,72259,0
2011-01-26,22.45,22.45,21.37,21.48,88758,0
2011-01-27,21.51,22.27,21.43,22.16,37289,0
2011-01-28,22.19,22.19,21.48,21.6,28672,0
2011-01-31,21.74,21.95,21.45,21.78,58314,0
2011-02-01,21.9,23.41,21.81,23.3,47217,0
2011-02-02,23.14,23.33,22.91,23.05,20887,0
2011-02-03,22.9,23.02,22.43,22.62,39919,0
2011-02-04,22.58,22.86,22.2,22.73,31184,0
2011-02-07,22.83,23.36,22.78,23.2,18375,0
2011-02-08,23.17,23.32,22.84,22.99,16343,0
2011-02-09,22.81,22.84,22.3,22.54,30892,0
2011-02-10,22.57,22.71,22.35,22.43,77654,0
2011-02-11,22.42,22.94,22.27,22.94,27459,0
2011-02-14,22.87,23.18,22.76,22.76,18548,0
2011-02-15,22.63,22.73,22.1,22.2,45830,0
2011-02-16,22.27,22.77,21.94,22.71,88266,0
2011-02-18,22.92,22.92,22.11,22.25,20930,0
2011-02-22,22.04,22.38,21.75,21.76,34878,0
2011-02-23,21.77,22.07,20.51,20.75,61091,0
2011-02-24,20.74,21.22,20.23,20.56,66385,0
2011-02-25,20.48,21.14,20.32,21.08,39311,0
2011-02-28,21.09,21.36,20.34,21.26,104481,0
2011-03-01,21.34,21.34,20.54,20.8,160000,0
2011-03-02,21.2,21.71,20.87,21.61,26802,0
2011-03-03,21.91,22.27,21.83,22.07,40420,0
2011-03-04,22.04,22.06,21.56,21.96,30859,0
2011-03-07,22.15,22.18,21.1,21.18,50322,0
2011-03-08,21.19,22.16,21,21.81,58449,0
2011-03-09,21.72,21.92,21.43,21.55,20194,0
2011-03-10,21.07,21.1,20.46,20.6,28287,0
2011-03-11,20.56,20.68,19.83,19.83,44872,0
2011-03-14,19.83,20.43,19.31,20.19,130129,0
2011-03-15,18.43,20.19,18.43,19.82,133053,0
2011-03-16,19.85,20.51,19.47,19.88,64046,0
2011-03-17,23.33,23.33,20.15,21.98,163919,0
2011-03-18,22.25,22.25,21.71,21.92,108901,0
2011-03-21,22.14,22.67,21.92,22.65,76961,0
2011-03-22,22.65,22.71,22.4,22.43,63254,0
2011-03-23,22.44,22.49,22.03,22.33,50909,0
2011-03-24,22.4,22.4,21.86,22.04,47988,0
2011-03-25,22.19,22.19,21.67,21.9,59361,0
2011-03-28,22.09,22.15,21.8,22,72223,0
2011-03-29,21.95,22.16,21.95,22.08,84920,0
2011-03-30,22.26,22.33,22,22.32,84632,0
2011-03-31,22.4,23.12,22.36,23.08,36582,0
2011-04-01,23.25,24.14,23.25,24,120084,0
2011-04-04,23.68,24.33,23.66,24.17,94782,0
2011-04-05,24.1,24.48,24.1,24.37,69366,0
2011-04-06,24.49,25.35,24.48,25,265716,0
2011-04-07,25.13,25.69,25.11,25.13,162334,0
2011-04-08,25.41,25.91,25.2,25.25,156787,0
2011-04-11,25.4,26.05,25.2,25.25,132772,0
2011-04-12,25.16,25.16,24.27,24.4,72271,0
2011-04-13,24.7,24.86,24.25,24.49,46380,0
2011-04-14,24.24,24.47,23.28,24.4,88740,0
2011-04-15,24.04,24.89,24.03,24.73,76304,0
2011-04-18,24.38,24.6,23.7,24.13,121745,0
2011-04-19,24.22,25,23.81,24.93,137570,0
2011-04-20,25.32,26.18,25.32,25.65,199438,0
2011-04-21,25.81,25.91,25.33,25.76,68605,0
2011-04-25,25.78,26.4,25.23,25.81,202802,0
2011-04-26,25.72,26.28,25.59,25.89,50253,0
2011-04-27,25.95,26.04,25.03,25.5,70599,0
2011-04-28,25.48,25.86,25.06,25.86,55924,0
2011-04-29,26,26.71,25.96,26.25,155381,0
2011-05-02,26.54,26.56,25.97,26.13,83369,0
2011-05-03,26.16,26.39,25.43,25.48,89835,0
2011-05-04,25.45,25.45,24.53,24.9,137617,0
2011-05-05,25.86,26.56,25.42,25.79,303341,0
2011-05-06,26.37,26.39,25.75,26.21,84115,0
2011-05-09,26.19,26.4,25.9,25.97,106992,0
2011-05-10,25.78,26.65,25.78,26.59,58203,0
2011-05-11,26.44,26.64,26.04,26.14,57394,0
2011-05-12,25.81,26.01,25.7,25.9,37358,0
2011-05-13,25.85,25.85,25.35,25.52,46995,0
2011-05-16,25.27,25.62,25.14,25.25,49765,0
2011-05-17,24.94,25.11,24.17,24.55,49173,0
2011-05-18,24.55,25.38,24.32,25.2,44381,0
2011-05-19,25.18,25.62,24.75,25.51,55163,0
2011-05-20,25.01,25.38,25.01,25.36,63708,0
2011-05-23,25.25,25.25,24.49,24.57,44015,0
2011-05-24,24.83,25.29,24.34,24.34,62017,0
2011-05-25,24.32,25.21,24,25,60882,0
2011-05-26,24.92,25.53,24.64,25.25,62561,0
2011-05-27,25.37,25.62,25.22,25.5,61868,0
2011-05-31,25.98,26.05,25.73,25.9,74441,0
2011-06-01,25.98,26.14,24.76,25.01,88007,0
2011-06-02,25.02,25.35,24.5,24.58,19715,0
2011-06-03,24.07,24.52,23.68,24.42,48543,0
2011-06-06,24.27,24.43,23.54,23.88,116466,0
2011-06-07,24.01,24.53,23.64,24.12,55053,0
2011-06-08,24.04,24.16,23.36,23.5,43956,0
2011-06-09,23.61,24,23.08,23.6,44804,0
2011-06-10,23.42,23.54,22.65,23,62383,0
2011-06-13,23.01,23.33,22.28,22.41,57408,0
2011-06-14,22.7,23.37,22.01,23.12,59135,0
2011-06-15,22.72,23.36,22.72,23.07,81700,0
2011-06-16,23.08,23.6,22.43,23.42,34796,0
2011-06-17,23.63,23.82,23.29,23.41,73331,0
2011-06-20,23.25,24,23.25,23.49,61676,0
2011-06-21,23.82,24.13,23.52,23.78,46304,0
2011-06-22,23.57,24.01,23.57,23.9,64249,0
2011-06-23,23.47,24.27,23.42,24.16,59827,0
2011-06-24,24.56,24.56,23.97,24.07,121662,0
2011-06-27,24.11,24.82,24.07,24.41,49925,0
2011-06-28,24.43,25.16,24.43,25.07,48517,0
2011-06-29,25.06,25.37,24.83,25.05,36502,0
2011-06-30,25.11,25.8,25.11,25.35,50877,0
2011-07-01,25.47,26.29,25.44,26.05,44207,0
2011-07-05,25.95,26.3,25.62,26.06,30520,0
2011-07-06,25.94,26.45,25.66,26.34,27481,0
2011-07-07,26.72,26.99,25.5,26.81,36867,0
2011-07-08,26.31,26.87,25.5,26.81,23257,0
2011-07-11,26.27,26.6,26.27,26.42,25207,0
2011-07-12,26.23,26.35,26,26,20803,0
2011-07-13,26.14,26.85,26.13,26.5,24338,0
2011-07-14,26.34,26.93,26.18,26.47,56362,0
2011-07-15,26.44,27,26.44,27,60764,0
2011-07-18,26.82,26.98,26.13,26.4,40737,0
2011-07-19,26.68,27,25.5,26.94,32311,0
2011-07-20,26.98,26.98,26.25,26.71,25731,0
2011-07-21,26,27.43,26,27.36,81926,0
2011-07-22,27.24,27.81,27.24,27.56,81150,0
2011-07-25,27.08,27.37,26.76,26.84,56903,0
2011-07-26,26.9,26.9,25.84,26,75037,0
2011-07-27,25.16,26.17,24.72,25.3,64890,0
2011-07-28,27.5,27.5,25.86,26.9,154482,0
2011-07-29,26.42,27.49,26.42,27.19,64595,0
2011-08-01,27.8,27.8,26.82,27.5,120169,0
2011-08-02,27.22,27.6,26.13,26.41,263153,0
2011-08-03,26.47,26.47,25.1,26.02,138914,0
2011-08-04,25.55,25.55,23.51,23.86,106507,0
2011-08-05,24.15,24.46,21.3,22.81,137653,0
2011-08-08,23.27,23.27,20.39,20.44,81598,0
2011-08-09,21.27,24.02,20,21.87,118947,0
2011-08-10,20.99,21.69,19.73,19.88,97952,0
2011-08-11,20.04,21.93,19.76,21.55,93142,0
2011-08-12,21.73,22.2,21.34,21.65,45924,0
2011-08-15,21.93,22.55,21.61,22.54,149626,0
2011-08-16,22.16,22.56,21.75,22.22,62201,0
2011-08-17,21.93,22.47,21.38,22.04,54565,0
2011-08-18,21.25,21.38,20.28,20.52,91249,0
2011-08-19,20.12,21.14,20.12,20.25,81904,0
2011-08-22,21.25,21.25,20.03,20.52,75185,0
2011-08-23,20.61,21.47,20.34,21.36,90645,0
2011-08-24,21.19,22.4,20.82,22.19,67310,0
2011-08-25,22.57,22.66,21.02,21.26,53490,0
2011-08-26,21.1,22.17,20.74,22,38524,0
2011-08-29,22.34,23.2,21.94,22.98,58548,0
2011-08-30,22.86,23.93,22.35,23.77,99036,0
2011-08-31,23.84,24.4,23.39,24.09,88211,0
2011-09-01,23.61,24.26,22.99,23.06,65114,0
2011-09-02,22,22.94,21.18,21.52,20220,0
2011-09-06,20.54,21.35,20.5,21.29,53459,0
2011-09-07,21.69,22.18,21.39,22.04,41216,0
2011-09-08,21.65,22.02,20.8,20.96,46825,0
2011-09-09,20.67,21.13,20.05,20.27,37007,0
2011-09-12,19.97,21.44,19.96,20.52,90882,0
2011-09-13,20.64,21.59,20.44,21.34,70617,0
2011-09-14,21.62,22.55,21.42,22.36,61061,0
2011-09-15,23.25,23.25,22.02,22.58,42919,0
2011-09-16,22.74,22.74,22.29,22.52,52384,0
2011-09-19,21.95,22.19,21.4,21.91,28873,0
2011-09-20,21.93,22.18,20.57,20.58,48894,0
2011-09-21,20.78,20.89,19.77,19.85,82172,0
2011-09-22,19,19.57,18.74,18.96,204075,0
2011-09-23,18.93,19.06,18.17,18.42,137284,0
2011-09-26,18.59,19.52,17.89,19.41,103420,0
2011-09-27,20.03,20.64,19.01,20.24,126829,0
2011-09-28,20.26,20.48,19.48,19.83,78744,0
2011-09-29,20.15,20.54,19.51,20.01,40760,0
2011-09-30,19.57,19.79,18.79,18.83,41312,0
2011-10-03,18.63,19.11,17.75,17.85,102791,0
2011-10-04,17.59,18.92,17.01,18.86,97448,0
2011-10-05,18.81,19.59,18.16,19.24,39723,0
2011-10-06,19.29,19.85,19.1,19.63,74376,0
2011-10-07,19.76,19.76,18.99,19.09,93611,0
2011-10-10,19.6,20.16,19.29,20.05,76792,0
2011-10-11,19.84,20.34,19.59,20.19,108704,0
2011-10-12,20.35,20.98,20.35,20.72,51420,0
2011-10-13,20.52,21.04,20.27,20.92,19877,0
2011-10-14,21.31,21.71,21.1,21.47,48607,0
2011-10-17,21.42,21.42,20.31,20.36,42822,0
2011-10-18,20.14,21.16,20.14,20.72,103511,0
2011-10-19,20.71,20.99,20.22,20.35,74548,0
2011-10-20,19.86,20.85,19.86,20.47,25043,0
2011-10-21,20.49,21.5,20.1,21.49,160293,0
2011-10-24,21.51,22.82,21.51,22.67,52238,0
2011-10-25,21.98,23.21,21.98,22.66,66505,0
2011-10-26,22.9,23.21,22.61,22.88,101352,0
2011-10-27,23.41,25.88,23.41,24.77,116305,0
2011-10-28,24.76,25.37,24.45,24.79,63274,0
2011-10-31,24.57,25.55,24.2,24.98,80460,0
2011-11-01,23.65,25.05,23.2,23.91,74242,0
2011-11-02,24.33,25.02,23.53,24.96,82303,0
2011-11-03,25.5,26.68,24.88,26.5,125462,0
2011-11-04,26.12,26.5,25.51,25.99,53384,0
2011-11-07,26.01,26.34,25.25,26.13,49214,0
2011-11-08,26.37,27.15,25.79,27.02,103985,0
2011-11-09,26.05,26.51,25.09,25.75,92188,0
2011-11-10,26.23,26.73,25.86,26.21,49078,0
2011-11-11,26.64,27.27,26.48,27.17,41231,0
2011-11-14,26.84,27.22,26.51,27.11,44549,0
2011-11-15,27.08,27.82,26.82,27.75,73409,0
2011-11-16,27.58,29.28,27.31,28.27,141031,0
2011-11-17,28.27,28.4,26.84,27.22,91417,0
2011-11-18,27.59,28.57,27.19,28.45,96415,0
2011-11-21,27.92,28.52,26.36,26.91,108783,0
2011-11-22,26.18,27.18,26.18,26.84,64932,0
2011-11-23,26.85,27.38,26.69,27,112646,0
2011-11-25,27.18,27.25,26.99,27,34135,0
2011-11-28,27.97,28.91,27.59,28.51,161792,0
2011-11-29,28.72,29.39,28.7,29.12,127106,0
2011-11-30,29.97,31.36,29.76,30.25,389711,0
2011-12-01,30.2,31.14,29.76,30.65,136656,0
2011-12-02,31.02,31.48,29.83,30.04,98813,0
2011-12-05,30.67,30.72,29.77,30.25,82271,0
2011-12-06,30.43,30.58,29.86,30.02,69247,0
2011-12-07,29.78,30.4,29.5,30.19,87360,0
2011-12-08,29.96,30.22,29.77,29.81,67696,0
2011-12-09,30.06,31.48,29.83,31.29,68122,0
2011-12-12,30.74,30.74,29.79,30.46,49038,0
2011-12-13,30.46,31.28,29.86,30.01,78299,0
2011-12-14,29.7,30.11,29.52,29.87,86594,0
2011-12-15,30.25,31.06,29.89,30.67,48910,0
2011-12-16,30.9,31.81,30.67,31.18,92067,0
2011-12-19,31.62,31.96,30.5,30.57,41925,0
2011-12-20,31.31,32.39,31.1,32.33,137013,0
2011-12-21,32.77,32.79,31.76,32.57,82521,0
2011-12-22,32.6,32.77,32.24,32.69,50330,0
2011-12-23,32.77,33.58,32.34,32.48,208173,0
2011-12-27,32.32,32.95,32.2,32.54,76067,0
2011-12-28,32.69,33.04,31.7,32.31,58684,0
2011-12-29,32.34,33.12,32.21,32.42,55036,0
2011-12-30,32.45,32.72,32.122,32.2,44157,0
2012-01-03,33.35,33.39,31.81,32.23,111517,0
2012-01-04,32.03,34.17,31.78,34.13,94422,0
2012-01-05,33.78,35.28,33.28,34.91,79694,0
2012-01-06,35.07,35.34,33.94,33.95,98669,0
2012-01-09,34.19,34.85,34.07,34.6,92847,0
2012-01-10,35.3,36.6,35.04,35.98,167489,0
2012-01-11,35.75,35.95,35.56,35.87,57911,0
2012-01-12,35.9,36,35.25,35.83,63287,0
2012-01-13,35.71,36.06,35.04,35.48,42878,0
2012-01-17,35.86,35.89,35.2,35.75,55173,0
2012-01-18,35.79,36.18,35.46,36.08,78060,0
2012-01-19,36.36,36.39,35.87,36.16,51530,0
2012-01-20,36.16,36.44,34.82,34.89,86613,0
2012-01-23,34.98,35.32,33.58,34.1,84764,0
2012-01-24,33.4,34.15,33.36,34.06,110463,0
2012-01-25,33.92,34.48,33.53,34.45,78024,0
2012-01-26,34.95,34.95,33.74,33.98,87082,0
2012-01-27,33.87,34.04,33.53,33.9,31796,0
2012-01-30,33.66,33.97,33.04,33.46,73949,0
2012-01-31,33.69,34,33.18,33.73,51610,0
2012-02-01,33.74,36,33.48,35.91,162115,0
2012-02-02,36.29,36.31,35.15,36.1,94513,0
2012-02-03,36.86,38.6,36.52,38.32,119964,0
2012-02-06,38.3,38.48,37.08,37.5,64146,0
2012-02-07,37.06,37.85,36.65,37.21,63656,0
2012-02-08,37.44,38.94,37.44,38.79,121543,0
2012-02-09,39.12,39.19,38.1,38.39,64754,0
2012-02-10,37.95,38.32,37.43,37.97,81280,0
2012-02-13,38.58,38.79,38,38.09,79845,0
2012-02-14,37.8,38.04,36.92,37.33,72879,0
2012-02-15,37.58,37.59,36.68,37,61917,0
2012-02-16,36.98,38.25,36.81,37.96,37169,0
2012-02-17,37.97,38.36,37.81,37.93,34222,0
2012-02-21,38.27,38.36,37.42,37.78,62913,0
2012-02-22,37.52,37.75,37,37.07,24929,0
2012-02-23,36.99,38.19,36.95,37.98,47577,0
2012-02-24,38.07,38.2,37.41,37.56,34720,0
2012-02-27,37.4,37.67,36.6,37.5,90212,0
2012-02-28,37.34,37.66,36.69,36.69,90654,0
2012-02-29,36.73,37.42,36.73,37,146681,0
2012-03-01,37.2,39.44,37.02,39.3,329010,0
2012-03-02,39.55,40.32,38.34,38.82,139372,0
2012-03-05,39.04,40.44,38.81,40,113628,0
2012-03-06,39.54,39.97,39.04,39.27,72397,0
2012-03-07,39.74,39.74,38.57,39.03,60053,0
2012-03-08,39.06,39.39,38.28,38.94,102829,0
2012-03-09,39.12,40.89,38.9,40.1,98279,0
2012-03-12,40.19,41.01,39.84,40.06,93671,0
2012-03-13,40.56,42.58,40.54,42.45,98664,0
2012-03-14,42.77,43.65,41.7,42.1,68529,0
2012-03-15,42.36,42.69,41.52,42.07,64204,0
2012-03-16,42.25,43,42.01,42.9,99252,0
2012-03-19,42.9,44.44,42.61,44.08,86553,0
2012-03-20,43.94,43.94,41.94,42.38,91314,0
2012-03-21,42.15,43.63,41.84,43.12,59164,0
2012-03-22,42.85,43.49,42.57,43.04,44371,0
2012-03-23,43.12,44.39,42.73,44.19,59363,0
2012-03-26,45,45.9,44.72,45.15,125513,0
2012-03-27,45.19,45.76,44.39,44.47,86560,0
2012-03-28,44.64,44.7,43.4,44.06,115773,0
2012-03-29,43.9,43.93,42.3,43.12,114339,0
2012-03-30,43.35,43.87,43.035,43.49,65450,0
2012-04-02,43.44,44.97,43.21,44.89,82372,0
2012-04-03,45.02,45.73,44.73,45.34,50566,0
2012-04-04,45.27,45.39,44.4,44.64,80567,0
2012-04-05,44.6,45.44,44.41,45.28,22425,0
2012-04-09,44.53,44.53,43.63,43.83,82874,0
2012-04-10,43.59,43.73,39.76,40.4,322657,0
2012-04-11,40.97,41.52,40.65,41.52,175301,0
2012-04-12,41.63,42.49,41.61,42.15,64695,0
2012-04-13,42.04,42.15,41.44,41.9,45487,0
2012-04-16,42.01,42.39,41.68,41.97,89082,0
2012-04-17,42.33,43.63,42.33,43.17,64623,0
2012-04-18,43.09,43.91,43.09,43.56,54950,0
2012-04-19,43.74,44,42.17,43,57703,0
2012-04-20,43.63,43.77,42.7,42.92,44536,0
2012-04-23,42.1,42.2,40.33,41.07,72965,0
2012-04-24,40.92,42.2,40.37,42.14,119722,0
2012-04-25,42.76,43.4,42.47,42.84,75742,0
2012-04-26,42.63,43.08,42.62,42.94,27551,0
2012-04-27,43,44,42.77,43.97,75256,0
2012-04-30,43.97,44.01,43.06,43.37,48652,0
2012-05-01,43.2,45.39,43.05,44.76,124178,0
2012-05-02,44.73,47.39,44.56,46.99,143453,0
2012-05-03,48.38,49.5,47.57,49,222999,0
2012-05-04,48.67,49.12,48.27,48.55,94219,0
2012-05-07,47.45,49.47,47.41,48.48,96659,0
2012-05-08,47.95,48.63,47.69,48.39,68951,0
2012-05-09,47.61,48.62,47.44,47.96,70164,0
2012-05-10,48.25,48.5,47.53,48.13,48436,0
2012-05-11,47.76,48.56,47.6,48.15,42157,0
2012-05-14,47.36,47.81,46.5,47.46,76548,0
2012-05-15,47.66,48.41,46.98,47.42,83703,0
2012-05-16,47.52,47.99,47.12,47.49,64105,0
2012-05-17,47.41,47.81,45.26,45.61,116400,0
2012-05-18,45.61,47.05,45.07,45.63,116757,0
2012-05-21,45.98,47.66,45.2,47.41,64502,0
2012-05-22,47.46,48.57,46.9,47.69,73785,0
2012-05-23,47.29,47.55,46.14,46.9,81362,0
2012-05-24,46.8,47.05,46.33,46.84,49652,0
2012-05-25,47.06,48.26,46.72,47.71,71008,0
2012-05-29,48.47,50.35,48.47,50.21,152062,0
2012-05-30,49.37,49.37,47.88,48.02,82782,0
2012-05-31,48.24,48.4,46.4,47,115524,0
2012-06-01,45.69,46.04,42.85,43.2,136381,0
2012-06-04,43.14,44.13,42.02,42.92,114888,0
2012-06-05,42.41,42.73,41.33,42.02,143913,0
2012-06-06,42.68,43.14,42.35,43,103349,0
2012-06-07,43.88,44.17,43.21,43.51,64518,0
2012-06-08,43.36,43.79,42.75,43.61,50443,0
2012-06-11,44,45,41.51,41.58,94503,0
2012-06-12,41.92,43.59,40.5,43.53,76807,0
2012-06-13,43.21,44.74,43.02,43.5,101564,0
2012-06-14,43.66,44.48,42.96,44.27,70825,0
2012-06-15,44.27,44.74,43.63,44.53,78435,0
2012-06-18,44.5,45.62,44.02,45.33,66622,0
2012-06-19,45.78,47,45.63,46.73,66738,0
2012-06-20,46.86,46.86,44.72,45,61631,0
2012-06-21,44.83,45.18,43.22,43.4,73884,0
2012-06-22,43.7,44.34,43.12,43.27,83994,0
2012-06-25,42.36,42.8,41.22,41.37,122093,0
2012-06-26,41.37,41.37,36.76,39.01,415431,0
2012-06-27,39.21,39.62,37.83,38.15,142023,0
2012-06-28,37.65,39.69,37.27,39.63,168231,0
2012-06-29,40.42,41.99,40.03,41.49,160864,0
2012-07-02,41.72,43.66,41.7,43.48,85352,0
2012-07-03,43.33,44.79,43.33,44.57,59563,0
2012-07-05,44.26,45.66,44.1,44.52,57958,0
2012-07-06,44.22,44.22,41.65,42.19,72534,0
2012-07-09,42.19,43,41.59,42.64,67029,0
2012-07-10,42.74,42.74,41.17,41.49,62043,0
2012-07-11,41.24,41.96,39.72,39.87,74634,0
2012-07-12,39.69,41.57,38.25,41.18,68369,0
2012-07-13,41.42,43.25,40.66,42.59,78988,0
2012-07-16,42.3,42.4,40.32,40.6,46400,0
2012-07-17,40.68,41.3,39.53,40.77,59697,0
2012-07-18,40.57,41.62,40.24,41.15,35271,0
2012-07-19,41.42,42.3,41.11,41.82,50766,0
2012-07-20,41.5,41.76,40.34,40.96,34333,0
2012-07-23,41.58,42.23,40.13,41.67,104101,0
2012-07-24,41.88,42.51,41.68,41.98,156622,0
2012-07-25,42.51,42.55,40.93,41.4,76372,0
2012-07-26,42.2,42.3,40.96,41.7,88077,0
2012-07-27,41.99,44.9,40.93,43.98,91701,0
2012-07-30,44.12,44.5,43.61,44.07,63638,0
2012-07-31,43.98,44.61,43.61,44.2,43024,0
2012-08-01,44.68,45.14,43.98,44.45,103764,0
2012-08-02,44.26,44.29,43.61,43.87,118478,0
2012-08-03,44.75,46.77,43.77,45.21,64156,0
2012-08-06,46.97,47.2,46.55,46.85,70395,0
2012-08-07,47.49,48.25,46.56,46.78,78886,0
2012-08-08,46.83,47.41,46.5,47.17,58671,0
2012-08-09,47.2,47.61,46.5,47.07,45461,0
2012-08-10,46.79,47.38,46.5,47.19,32718,0
2012-08-13,47.19,47.55,46.65,47.36,84527,0
2012-08-14,47.61,47.96,47.02,47.4,49114,0
2012-08-15,47.56,48.01,47.06,47.78,61153,0
2012-08-16,47.89,49.22,47.36,48.99,87241,0
2012-08-17,48.99,49.328,48.75,48.8,52052,0
2012-08-20,48.9,48.9,47.45,48.06,49124,0
2012-08-21,48.3,48.57,47.57,47.67,39258,0
2012-08-22,47.09,47.38,46.6,47.19,57109,0
2012-08-23,46.98,47.31,46.29,46.72,51492,0
2012-08-24,46.71,47.57,46.26,46.51,38938,0
2012-08-27,46.65,46.82,45.47,45.97,81579,0
2012-08-28,45.73,45.99,45,45.61,65153,0
2012-08-29,45.84,45.86,45.04,45.08,49854,0
2012-08-30,44.99,45.25,44.59,44.98,56936,0
2012-08-31,45.5,46.38,44.7,46.11,61427,0
2012-09-04,46.38,46.38,44.77,45.68,70835,0
2012-09-05,45.56,45.58,44.8,45.19,114164,0
2012-09-06,45.4,46.85,45.211,46.5,75663,0
2012-09-07,46.75,47.15,46.49,46.8,83788,0
2012-09-10,46.98,47.18,46.83,46.97,73126,0
2012-09-11,46.83,47,46.33,46.6,65626,0
2012-09-12,47.15,47.15,46.22,46.71,71039,0
2012-09-13,46.66,48.05,46.34,48.01,77827,0
2012-09-14,48.09,49.85,48.09,49.58,92133,0
2012-09-17,49.1,49.47,48.81,49.47,83600,0
2012-09-18,48.85,49.42,47.28,47.45,63767,0
2012-09-19,47.7,47.94,47.25,47.8,35412,0
2012-09-20,47.25,48.04,46.47,47.85,51550,0
2012-09-21,48.44,49.77,48.12,49.51,83744,0
2012-09-24,48.89,49.82,48.22,49.17,162204,0
2012-09-25,49.13,49.43,47.92,48.5,98542,0
2012-09-26,48.57,48.57,47,47.56,129809,0
2012-09-27,47.65,48.015,47.15,47.87,77626,0
2012-09-28,47.55,48.36,47.41,47.77,58746,0
2012-10-01,48.05,48.86,47.43,47.98,35420,0
2012-10-02,47.97,48.43,47,47.78,78998,0
2012-10-03,47.75,47.86,46.87,47.28,149090,0
2012-10-04,47.26,47.7,46.26,47.69,109994,0
2012-10-05,47.82,49.69,47.75,49.59,95770,0
2012-10-08,49.43,49.668,49.01,49.06,17246,0
2012-10-09,49.03,49.2,48.35,48.61,37289,0
2012-10-10,48.57,48.965,48.16,48.6,21113,0
2012-10-11,48.93,49.72,48.88,49.3,42402,0
2012-10-12,49.35,49.5,49.06,49.29,39044,0
2012-10-15,49.36,49.78,49.09,49.23,77071,0
2012-10-16,49.69,50.469,49.4,50.34,35708,0
2012-10-17,50.48,50.48,49.1,49.53,47360,0
2012-10-18,49.37,49.543,48.25,49.22,66527,0
2012-10-19,48.77,49.02,47.13,47.61,67451,0
2012-10-22,47.41,48.75,47.31,47.6,29834,0
2012-10-23,46.87,47.198,46.7,47.19,90427,0
2012-10-24,47.39,47.69,46.76,47.14,30045,0
2012-10-25,47.56,49.14,46.94,49.14,62892,0
2012-10-26,49.05,49.12,47.72,47.86,53088,0
2012-10-31,47.76,49.28,47.65,49.16,22502,0
2012-11-01,49.15,49.97,47.76,49.83,80959,0
2012-11-02,50.33,51.07,49.7,51,109064,0
2012-11-05,50.84,51.68,50.41,51.12,37613,0
2012-11-06,50.7,51.44,50.631,51.13,30668,0
2012-11-07,50.47,50.47,48.62,50.26,61260,0
2012-11-08,49.91,50,47,47.01,83134,0
2012-11-09,46.65,46.79,45.55,45.68,64905,0
2012-11-12,45.79,46.2,45,45.91,35008,0
2012-11-13,45.55,46.13,44.74,45.4,72664,0
2012-11-14,45.68,45.68,43.44,43.71,52245,0
2012-11-15,44.49,44.49,42.11,43.68,59325,0
2012-11-16,43.2,44.68,43.14,44.46,53400,0
2012-11-19,45.14,46.48,45.14,46.48,48809,0
2012-11-20,46.48,46.86,45.57,46.79,41143,0
2012-11-21,46.75,47.56,46.75,47.53,32088,0
2012-11-23,47.83,47.83,45.47,45.79,21995,0
2012-11-26,45.075,46.06,45.075,45.62,51240,0
2012-11-27,45.64,45.95,45.25,45.51,72322,0
2012-11-28,45.49,46.32,45.15,45.93,52601,0
2012-11-29,46.59,47.25,46.38,47.16,38302,0
2012-11-30,47.34,48.479,46.246,48.29,59738,0
2012-12-03,48.64,48.64,47.49,48.14,64286,0
2012-12-04,48.11,48.35,47.54,47.71,31987,0
2012-12-05,47.99,47.99,45.62,45.692,54633,0
2012-12-06,45.62,46.62,45.62,46.58,31957,0
2012-12-07,46.87,47.6,46.47,47.52,38982,0
2012-12-10,47.66,47.8,46.64,47.73,39462,0
2012-12-11,48.12,48.16,47.26,47.51,45269,0
2012-12-12,47.66,47.96,46.26,46.55,46177,0
2012-12-13,46.48,46.91,44.77,46.37,72785,0
2012-12-14,46.01,46.38,45.64,45.92,23422,0
2012-12-17,46.1,46.42,45.5,46.15,35965,0
2012-12-18,46.13,46.35,45.83,46.28,61112,0
2012-12-19,46.26,47.44,45.8,47.44,55036,0
2012-12-20,47.35,47.55,46.967,47.39,27293,0
2012-12-21,47.04,48,47,47.4,66454,0
2012-12-24,47.39,47.52,46.344,47.45,29613,0
2012-12-26,47.47,47.74,46.93,47.15,63065,0
2012-12-27,47.28,47.94,46.835,47.64,41514,0
2012-12-28,47.32,48.8,47.32,48.15,87941,0
2012-12-31,46.97,49.12,46.97,49.07,83448,0
2013-01-02,50,51,49.65,50.49,86732,0
2013-01-03,50.55,51.54,49.91,51.08,44533,0
2013-01-04,51.32,52.45,50.76,51.67,44947,0
2013-01-07,51.3,51.91,51,51.83,43714,0
2013-01-08,51.92,52.17,51,51.1,69420,0
2013-01-09,51.67,52.225,51.63,51.8,44923,0
2013-01-10,52.09,52.09,49.928,50.76,169203,0
2013-01-11,50.36,51.56,49.9,51.33,48857,0
2013-01-14,51.23,51.88,50.521,51.79,13768,0
2013-01-15,51.38,53.39,51.35,52.98,43941,0
2013-01-16,53.05,53.07,51.93,52.02,20089,0
2013-01-17,52.31,53.267,52.26,52.82,41523,0
2013-01-18,52.82,53.32,52.2,53.18,41587,0
2013-01-22,53.34,53.499,52.87,53.29,26541,0
2013-01-23,53.4,53.99,52.68,53.86,38705,0
2013-01-24,53.83,55,53.5,54.76,49394,0
2013-01-25,55.18,56,54.38,55.98,41240,0
2013-01-28,56.23,56.37,55.26,56.28,103131,0
2013-01-29,56.34,57.04,55.81,56.77,68332,0
2013-01-30,56.49,57.95,56.3,56.79,121251,0
2013-01-31,56.84,57.58,56.01,56.9,334242,0
2013-02-01,57.33,58.25,57.15,58.05,49937,0
2013-02-04,57.58,57.9,56.68,57.2,169542,0
2013-02-05,57.49,59.13,57.38,58.88,42091,0
2013-02-06,58.6,58.79,57.5,57.68,89496,0
2013-02-07,57.85,58.52,57.85,58.4,62262,0
2013-02-08,58.36,58.66,58.32,58.4,50177,0
2013-02-11,58.5,58.97,57.85,58.68,35970,0
2013-02-12,58.75,59.25,57.1,59.06,47511,0
2013-02-13,59.33,60.63,59.01,60.59,73576,0
2013-02-14,60.21,61.29,60.1,61.05,56924,0
2013-02-15,61.5,61.63,60.11,60.3,88051,0
2013-02-19,60.5,60.888,59.81,60.29,72818,0
2013-02-20,60.58,60.58,58.25,58.45,68940,0
2013-02-21,58.24,58.3,56.88,57.64,73181,0
2013-02-22,57.91,58.87,57.56,58.4,76529,0
2013-02-25,58.9,59.03,56.71,57.18,47490,0
2013-02-26,57.43,57.43,55.87,56.11,87707,0
2013-02-27,56.15,58.69,55.96,58.1,249843,0
2013-02-28,59.88,62.85,59.88,62.2,182888,0
2013-03-01,61.98,65.73,61.52,64.45,146839,0
2013-03-04,64.31,66.92,64.31,66.39,183676,0
2013-03-05,66.87,68.45,66.5,67.46,185897,0
2013-03-06,68.09,70.13,67.83,70,137165,0
2013-03-07,70.13,70.73,69.302,69.85,101099,0
2013-03-08,70.46,70.46,69.74,69.86,120488,0
2013-03-11,70,70.238,69.58,69.85,152420,0
2013-03-12,69.85,69.85,69.25,69.62,308078,0
2013-03-13,69.88,69.98,69.54,69.87,262100,0
2013-03-14,70,74.1,69.54,73.96,209623,0
2013-03-15,74.25,74.83,73.01,73.965,119207,0
2013-03-18,72.99,75.47,72.95,74.63,71176,0
2013-03-19,74.75,75.43,71.81,73.2,112643,0
2013-03-20,72.88,75.83,72.88,74.91,94918,0
2013-03-21,74.91,75.77,73.68,73.95,68865,0
2013-03-22,74.35,75.45,74.3,75.22,70304,0
2013-03-25,75.73,76.91,73.68,73.91,103495,0
2013-03-26,74.39,75.07,74.39,74.8,67259,0
2013-03-27,74.46,74.79,72.703,74.3,104316,0
2013-03-28,74.5,75,73.71,74.7,58328,0
2013-04-01,74.94,75,71.58,72.89,120674,0
2013-04-02,73.36,74.54,72.39,72.89,67912,0
2013-04-03,72.54,72.54,66.66,68.01,177703,0
2013-04-04,68.42,70.98,68.01,70.71,150584,0
2013-04-05,69.36,70.74,68.221,70.6,72701,0
2013-04-08,71.09,73.33,70.29,73.05,98805,0
2013-04-09,73.39,73.39,71.22,71.76,48966,0
2013-04-10,72.06,73,71.44,71.7,73766,0
2013-04-11,71.34,72.75,71.34,72.34,43374,0
2013-04-12,71.78,72.4,71.09,71.5,62932,0
2013-04-15,70.79,70.79,65.01,65.69,139505,0
2013-04-16,66.04,67.3,65.7,66.95,128639,0
2013-04-17,66.01,66.01,63.14,65.38,81521,0
2013-04-18,65.45,65.45,63.83,63.9,61502,0
2013-04-19,65.18,67.24,64.07,66.71,102937,0
2013-04-22,67.76,67.97,65.81,66.43,55873,0
2013-04-23,66.76,67.84,65.3,66.87,62094,0
2013-04-24,66.73,66.73,64.25,65.88,110316,0
2013-04-25,66.25,68.17,66.25,67.62,48649,0
2013-04-26,67.95,68.31,67.06,67.59,58715,0
2013-04-29,67.77,68.31,65.62,66.78,49592,0
2013-04-30,66.4,67.1,66,66.88,86416,0
2013-05-01,66.88,67,65.77,66.19,88765,0
2013-05-02,60.89,60.89,54.5,56.15,703853,0
2013-05-03,56.2,59.6,56.2,57.3,217250,0
2013-05-06,57.18,57.25,55.56,56.73,117901,0
2013-05-07,56.17,57.99,56.17,57.93,77517,0
2013-05-08,57.55,57.87,56.85,57.78,131204,0
2013-05-09,57.79,60.5,57.79,60.28,148284,0
2013-05-10,60.98,61.35,60,60.62,77778,0
2013-05-13,60.23,60.79,60,60.25,53629,0
2013-05-14,60.16,62.83,60.05,62.53,88281,0
2013-05-15,61.9,64.03,61.74,62.47,121733,0
2013-05-16,62.08,62.435,60.69,60.95,33792,0
2013-05-17,61.06,61.92,60.821,61.73,49918,0
2013-05-20,61.34,61.81,60.02,60.72,48398,0
2013-05-21,60.66,61.15,60,60.11,48851,0
2013-05-22,60,60,58.73,59.22,182233,0
2013-05-23,58.59,58.59,57,58.1,122594,0
2013-05-24,57.65,58.31,57.57,58.28,97507,0
2013-05-28,58.94,60.36,58.06,59.21,107242,0
2013-05-29,58.61,59.04,57.22,58.04,155071,0
2013-05-30,58.41,59,57.95,58.1,75870,0
2013-05-31,57.5,59.64,57.5,59.07,62228,0
2013-06-03,58.76,60.04,58.65,59.93,97579,0
2013-06-04,59.7,61.69,59.7,61.4,142547,0
2013-06-05,61.07,63.3,61.04,62.93,165679,0
2013-06-06,63.07,63.73,62.52,63.41,94398,0
2013-06-07,63.63,64.58,62.67,64.14,107110,0
2013-06-10,63.61,63.61,62.391,63.2,103492,0
2013-06-11,62.48,62.92,61.89,62.65,60708,0
2013-06-12,62.98,63,62.42,62.7,97525,0
2013-06-13,62.54,64.14,62.495,63.99,42873,0
2013-06-14,63.67,64.45,63.54,63.99,46664,0
2013-06-17,64.68,65.58,64.25,65.18,88892,0
2013-06-18,65.25,66.99,65.08,66.4,56918,0
2013-06-19,66.2,66.56,65.65,65.97,54712,0
2013-06-20,64.97,65.9,63.48,65.11,116114,0
2013-06-21,65.36,66.23,64.55,65.74,223510,0
2013-06-24,65.02,65.91,64.46,65,95296,0
2013-06-25,65.46,65.8,64.66,65.25,56501,0
2013-06-26,65.58,67.12,65.32,66.27,74980,0
2013-06-27,66.61,66.83,66.11,66.74,68528,0
2013-06-28,66.61,67.284,66,66.6,103474,0
2013-07-01,66.68,67.72,65.88,66.55,123467,0
2013-07-02,66.55,67.9,66.5,66.69,48799,0
2013-07-03,66.5,66.835,66.42,66.7,68298,0
2013-07-05,67.28,67.8,66.77,67.63,75372,0
2013-07-08,67.65,68.812,66.77,68.19,62866,0
2013-07-09,68.56,70.88,68.01,70.21,63748,0
2013-07-10,70.37,70.72,68.57,69,90109,0
2013-07-11,69.75,69.79,67.79,68.61,103302,0
2013-07-12,68.31,69.005,68.16,68.38,58932,0
2013-07-15,68.51,69.45,68.01,69.03,39116,0
2013-07-16,69,69.23,68.15,68.68,61005,0
2013-07-17,69.26,69.99,68.72,69.41,30725,0
2013-07-18,69.45,69.78,68.25,68.44,62368,0
2013-07-19,68.48,68.57,67.72,68.35,65170,0
2013-07-22,67.99,68.49,67.36,67.92,59168,0
2013-07-23,68.25,68.67,67.45,67.84,30191,0
2013-07-24,70.55,71.52,69.95,70.39,350866,0
2013-07-25,70.21,73.61,70.16,72.46,125685,0
2013-07-26,70.74,71.76,70.68,70.84,136923,0
2013-07-29,70.76,71.1,69.67,70.41,123166,0
2013-07-30,70.98,70.99,69.31,69.83,1177691,0
2013-07-31,70.07,70.07,68.71,69.11,182042,0
2013-08-01,69.96,70.09,68.61,68.87,216571,0
2013-08-02,69,70.13,63.49,69,283697,0
2013-08-05,68.9,70.12,68.44,70.01,51192,0
2013-08-06,69.94,69.998,68.31,68.7,51700,0
2013-08-07,68.64,69.56,67.4,69.47,152203,0
2013-08-08,70,70.5,68.31,68.77,73791,0
2013-08-09,68.45,68.95,67.68,68.61,49156,0
2013-08-12,68.16,69.34,68.16,69.04,23198,0
2013-08-13,69.28,70.03,68.518,69.95,27696,0
2013-08-14,70.15,70.23,69.42,69.45,91439,0
2013-08-15,67.94,68.92,67.5,67.84,55289,0
2013-08-16,67.71,68.49,66.968,68.22,38000,0
2013-08-19,67.87,68.49,67.05,67.24,41210,0
2013-08-20,67.84,67.84,67,67.46,53531,0
2013-08-21,67.39,68.2,67,67.84,59276,0
2013-08-22,68.1,69.97,68.1,69.87,21094,0
2013-08-23,70.19,70.61,68.97,69.92,25624,0
2013-08-26,69.87,70.4,69.4,69.82,48611,0
2013-08-27,68.15,68.97,67.11,67.37,39911,0
2013-08-28,67.769,68.27,67.26,67.86,24020,0
2013-08-29,67.48,68.23,67.22,68.1,15840,0
2013-08-30,67.89,68.23,67.47,67.98,57148,0
2013-09-03,68.78,70.1,67.13,68.51,27539,0
2013-09-04,68.39,69.63,68.18,69.08,48872,0
2013-09-05,68.82,70.67,68.82,70.52,68332,0
2013-09-06,70.73,71.7,69.25,71.05,46656,0
2013-09-09,70.99,72.92,70.99,72.29,85220,0
2013-09-10,72.34,74.17,72.33,73.89,101357,0
2013-09-11,73.69,74.97,73.69,74.53,123677,0
2013-09-12,74.58,74.94,74.27,74.46,38776,0
2013-09-13,74.77,74.81,73.81,74.28,29927,0
2013-09-16,74.92,74.97,74.22,74.56,33974,0
2013-09-17,74.28,74.99,73.93,74.78,36513,0
2013-09-18,74.56,75.98,73.95,75.87,41775,0
2013-09-19,76,76.51,75.59,76.18,47822,0
2013-09-20,75.03,76.76,72.06,76.36,117066,0
2013-09-23,76.18,77,75.4,76.5,31592,0
2013-09-24,76.49,77.83,75.78,77,25500,0
2013-09-25,76.87,77.67,76.23,76.89,46600,0
2013-09-26,77.33,78.3,76.79,78.3,23900,0
2013-09-27,77.61,78.65,77.51,78.11,28269,0
2013-09-30,77.26,78.98,77.26,78.97,51283,0
2013-10-01,78.57,80.3,78.57,80.2,43937,0
2013-10-02,80.01,80.78,79.66,80.17,47200,0
2013-10-03,79.79,80.58,79.32,80.11,51800,0
2013-10-04,80.03,80.92,80.03,80.61,17700,0
2013-10-07,79.92,80.58,79.83,80.24,47600,0
2013-10-08,80.05,80.5,78.44,79.25,126900,0
2013-10-09,79.76,79.76,77,77.3,66000,0
2013-10-10,78.74,80.199,78.55,80.07,76254,0
2013-10-11,80,81,79.88,80.77,45697,0
2013-10-14,80.02,82.01,79.63,82,55859,0
2013-10-15,82,82,81.07,81.98,93912,0
2013-10-16,82,82,81.18,81.89,100054,0
2013-10-17,81.89,83.51,81.07,82.82,84300,0
2013-10-18,83.34,84.32,83.07,84,93500,0
2013-10-21,84.32,86.46,84.02,84.76,62900,0
2013-10-22,85.45,86.29,84.89,85.23,50200,0
2013-10-23,84.65,85.89,84.2,85.54,29100,0
2013-10-24,86.04,86.54,85.46,85.98,51300,0
2013-10-25,86,86.5,84.46,85.03,29535,0
2013-10-28,85.17,85.7,83.6,84.22,47900,0
2013-10-29,84.22,85.14,83.93,84.84,44900,0
2013-10-30,84.84,85.05,82.35,82.84,53300,0
2013-10-31,84.64,96.7,83.51,91.9,292300,0
2013-11-01,91.4,96.44,91.4,95.81,127300,0
2013-11-04,96.39,97.65,94.02,96.3,91800,0
2013-11-05,96.1,97.03,95.121,96.84,67590,0
2013-11-06,97.64,97.64,95.67,95.85,148400,0
2013-11-07,96.01,96.99,93.22,93.31,79000,0
2013-11-08,93.31,97.76,92.25,93.41,84600,0
2013-11-11,92.95,95.2,92.78,94.88,36253,0
2013-11-12,94.85,95.49,94.11,95,41652,0
2013-11-13,94.24,96.36,94.24,95.5,74627,0
2013-11-14,95.15,96.55,94.64,95.79,112100,0
2013-11-15,95.63,96,94.26,94.27,160500,0
2013-11-18,94.87,97.93,94.87,95.98,133800,0
2013-11-19,96.18,96.39,91.85,93.3,89558,0
2013-11-20,93.96,94.87,93.07,93.88,44200,0
2013-11-21,94.24,96.41,93.02,95.6,55800,0
2013-11-22,94.17,94.65,91.62,94.42,69300,0
2013-11-25,94.16,94.63,93.04,94.12,38700,0
2013-11-26,93.96,96.28,91.6,95.97,49500,0
2013-11-27,96.05,98,96.04,97.4,88300,0
2013-11-29,98.06,98.68,97.19,97.98,21009,0
2013-12-02,98.1,100.99,95.59,95.82,76500,0
2013-12-03,97.11,97.24,95.62,96.81,53600,0
2013-12-04,96.7,97.54,95.45,96.79,46813,0
2013-12-05,96.69,97.78,96.43,97.36,65533,0
2013-12-06,97.97,99,97.41,98.05,54300,0
2013-12-09,97.39,98.38,96.88,97.48,68200,0
2013-12-10,97.95,102.46,97.78,101.89,70500,0
2013-12-11,102.43,104.05,100.41,100.76,94700,0
2013-12-12,100.71,103.22,100.1,102.58,37300,0
2013-12-13,102.43,104.71,102.01,104.3,65900,0
2013-12-16,105.01,106.91,104.58,106.1,54600,0
2013-12-17,106.4,106.4,104.91,105.19,160046,0
2013-12-18,105.12,107.73,105.12,107.22,97000,0
2013-12-19,106.8,108.64,106.33,108.54,116100,0
2013-12-20,108.6,112,108,110.79,168400,0
2013-12-23,111.38,111.99,110.48,111.55,43300,0
2013-12-24,111.99,112.48,111.7,112.23,19104,0
2013-12-26,112.07,114.28,112.07,113.52,24000,0
2013-12-27,113.93,114.05,112.08,112.76,24000,0
2013-12-30,112.53,112.93,111.65,112.03,29000,0
2013-12-31,112.97,116.88,112.94,115.2,146900,0
2014-01-02,114.73,115.5,106.76,110.32,136595,0
2014-01-03,110.5,112.99,110.49,112,79920,0
2014-01-06,112.76,112.94,109.76,110.47,95000,0
2014-01-07,111.13,111.82,109.71,109.87,119800,0
2014-01-08,110.1,112.18,108.03,108.94,83300,0
2014-01-09,109.78,111.08,106.69,107.61,103200,0
2014-01-10,107.56,108.38,105.95,107.78,55000,0
2014-01-13,107.14,107.31,103.2,104.29,91400,0
2014-01-14,104.89,106.86,103.51,106.72,107200,0
2014-01-15,106.75,106.82,105.71,106.37,42100,0
2014-01-16,105.86,107.03,105.77,106.55,66511,0
2014-01-17,106.31,106.68,105.36,105.91,85400,0
2014-01-21,106.62,106.95,104.34,105.8,30400,0
2014-01-22,106.1,106.43,104.53,105.86,52100,0
2014-01-23,105.99,106.6,102.63,103.25,187600,0
2014-01-24,102.64,103.46,98.721,100.1,104695,0
2014-01-27,99.93,99.93,95.79,97.45,170000,0
2014-01-28,97.53,98.32,96.57,97.72,78341,0
2014-01-29,97.24,97.6,95.05,95.81,61500,0
2014-01-30,96.38,96.97,93.49,95.55,100800,0
2014-01-31,93.68,97.46,93.27,96.04,85892,0
2014-02-03,95.98,96.55,91.25,91.7,78794,0
2014-02-04,91.28,94.98,90.22,94.25,90460,0
2014-02-05,92.93,95.67,91,91.07,68863,0
2014-02-06,90.7,91.93,90.19,91.69,93150,0
2014-02-07,92.05,93.61,92,93.22,128316,0
2014-02-10,93.29,93.49,90.79,91.15,70982,0
2014-02-11,91.44,94.88,90.84,94.26,70572,0
2014-02-12,94.06,95.9,93.762,95,58578,0
2014-02-13,94.46,97.41,94.46,96.72,50166,0
2014-02-14,97.58,97.58,95.19,96.08,33289,0
2014-02-18,96.74,99.3,95.57,99.01,86161,0
2014-02-19,98.41,99.99,97.48,97.805,54203,0
2014-02-20,97.62,100.2,97.45,99.54,102903,0
2014-02-21,100,100,98.24,98.38,120735,0
2014-02-24,98.84,99.9,97.52,97.7,58705,0
2014-02-25,97.31,98.1,95.496,97.11,149627,0
2014-02-26,97.45,100.3,97.17,99.12,81815,0
2014-02-27,98.93,99.5,97.76,99.14,57211,0
2014-02-28,99.91,102.03,99.45,101.76,68211,0
2014-03-03,101.25,101.25,98.45,100.9,120379,0
2014-03-04,101.5,108.61,98.36,108.18,228942,0
2014-03-05,107.83,107.83,103.59,103.81,117757,0
2014-03-06,104.5,104.92,102.73,104.24,59407,0
2014-03-07,104.65,105.32,103,104.23,69172,0
2014-03-10,104.23,104.23,102.41,103.01,40291,0
2014-03-11,103.35,103.83,101.01,101.83,83027,0
2014-03-12,101.49,102.42,100.34,101.38,61414,0
2014-03-13,101.98,102.02,98.03,98.94,70123,0
2014-03-14,98.89,102.55,98.24,100.9,100504,0
2014-03-17,106,106,101.11,103.95,115992,0
2014-03-18,103.66,105.67,103.48,105.42,79196,0
2014-03-19,105.3,105.98,101.54,102.49,55196,0
2014-03-20,101.92,103,100.74,101.49,35042,0
2014-03-21,102.23,103.69,100.35,101.81,86231,0
2014-03-24,101.6,102.31,98.103,98.81,44394,0
2014-03-25,99.52,100.7,97.18,98.92,69242,0
2014-03-26,99.97,99.97,95.87,95.91,86500,0
2014-03-27,96.28,96.28,93.34,94.43,67232,0
2014-03-28,95.02,95.82,92.56,92.88,157587,0
2014-03-31,93.69,95.16,91.23,94.93,182497,0
2014-04-01,95.17,99.89,93.81,98.8,206968,0
2014-04-02,99.33,101.1,95.807,100.5,87155,0
2014-04-03,100.96,101.58,100.5,101.2,57217,0
2014-04-04,101.6,102.18,99.48,99.75,90441,0
2014-04-07,99.39,100.84,99,99.8,125785,0
2014-04-08,100.21,101.37,98,100.4,81900,0
2014-04-09,100.49,103.21,100.3,102.81,47995,0
2014-04-10,103.09,104.18,101.42,102.16,78817,0
2014-04-11,101.97,104.48,100.08,103.32,133054,0
2014-04-14,104.01,105.09,102,104.94,160597,0
2014-04-15,104.83,106.78,102.37,104.29,78800,0
2014-04-16,105.52,107.22,103.51,105.79,129124,0
2014-04-17,105.54,108.86,104.67,108.21,85036,0
2014-04-21,108.02,108.67,105.56,106.55,71984,0
2014-04-22,106.32,110.66,104.58,109.41,68530,0
2014-04-23,109.45,110.5,108.58,109.56,48952,0
2014-04-24,110.51,111.81,109.26,110.19,106890,0
2014-04-25,109.43,110.15,106.61,108.27,72818,0
2014-04-28,109,109,105.09,108.03,49190,0
2014-04-29,108.21,110.32,107.83,110,97539,0
2014-04-30,110.55,113.45,108.46,113.21,126648,0
2014-05-01,113,115.18,110.36,111.94,130290,0
2014-05-02,111.29,113.13,107.95,109.55,84416,0
2014-05-05,110.35,111.99,107.25,109.23,83057,0
2014-05-06,108.45,110.31,107.33,108.07,50876,0
2014-05-07,109.55,111.38,107.99,108.94,71182,0
2014-05-08,109.02,111.71,106.75,106.94,49202,0
2014-05-09,106.47,107.79,105.51,107.33,98409,0
2014-05-12,107.05,110.09,107.04,108.92,155550,0
2014-05-13,88.2,88.39,66,66.13,2850696,0
2014-05-14,67.15,69.59,64.06,64.58,986989,0
2014-05-15,64.5,66.98,64.01,66.68,562508,0
2014-05-16,66.62,67.43,65.28,66.57,282791,0
2014-05-19,65.85,66.36,65.01,65.51,287544,0
2014-05-20,66.06,67.19,64.5,66.95,367766,0
2014-05-21,67.22,68.6,66.65,68.05,342455,0
2014-05-22,67.59,68.73,67.03,68.04,216768,0
2014-05-23,67.64,69.09,67.37,68.81,157559,0
2014-05-27,68.7,70.11,68.53,69.86,156554,0
2014-05-28,69.83,69.998,68.99,69.28,133078,0
2014-05-29,70.06,70.06,69,69.74,90588,0
2014-05-30,69.96,69.96,69.03,69.57,141402,0
2014-06-02,69.59,70.53,69,70.44,175144,0
2014-06-03,70.42,70.42,67.37,67.47,260733,0
2014-06-04,67.31,67.31,65.47,66.81,304668,0
2014-06-05,67.2,67.98,66.57,67.91,283298,0
2014-06-06,68.22,70.32,67.32,69.77,151903,0
2014-06-09,69.46,71.39,68.89,70.73,106005,0
2014-06-10,70.31,70.65,68.9,70.17,74100,0
2014-06-11,69.78,69.78,67.76,68.59,147399,0
2014-06-12,68.65,68.76,67.6,67.97,102704,0
2014-06-13,67.92,68.59,67.92,68.36,112562,0
2014-06-16,68.06,72.03,68.06,71.91,284952,0
2014-06-17,71.58,72.17,70.44,71.23,135076,0
2014-06-18,71.08,72.54,70.65,72.46,87199,0
2014-06-19,72.7,72.81,71.07,72.23,78239,0
2014-06-20,72.61,72.66,70.56,72.54,197115,0
2014-06-23,72.435,73.4,72.425,73.09,166339,0
2014-06-24,72.55,73.7,72.28,72.71,175260,0
2014-06-25,72.11,75,72.1,74.95,140110,0
2014-06-26,74.47,75.8,74.045,75.01,260578,0
2014-06-27,75,76.49,74.738,75.7,599544,0
2014-06-30,75.71,76,74.7,75.54,209091,0
2014-07-01,76,77.96,75.88,77.08,183985,0
2014-07-02,77.23,77.39,75.29,75.4,144700,0
2014-07-03,76.21,77.02,75.8,76.02,117723,0
2014-07-07,75.21,75.75,73,73.26,160293,0
2014-07-08,72.76,72.9,71.39,71.61,266082,0
2014-07-09,72.12,72.5,71.17,71.39,87335,0
2014-07-10,69.91,70.66,69.25,70.3,108729,0
2014-07-11,70.08,70.52,69.27,69.61,77457,0
2014-07-14,70.26,70.529,69.831,70.36,157615,0
2014-07-15,70.17,70.825,69.89,70.63,102503,0
2014-07-16,71.01,71.23,69.832,70.39,94180,0
2014-07-17,69.81,70.81,68.9,69.12,106258,0
2014-07-18,70.22,71.2,68.93,70.99,76711,0
2014-07-21,70.19,71.22,70.02,70.54,91747,0
2014-07-22,71.05,73,71.05,72.23,90068,0
2014-07-23,72.54,73.84,72.01,73.32,112215,0
2014-07-24,73.24,73.5,71.54,72.4,98038,0
2014-07-25,71.85,73.62,71.51,72.15,115185,0
2014-07-28,72.07,72.84,71.11,71.3,124650,0
2014-07-29,71.24,73.49,71.09,71.64,96615,0
2014-07-30,72.08,72.698,71.41,72.11,79632,0
2014-07-31,70.98,72.14,70.58,71.03,102278,0
2014-08-01,73.74,79.98,73.25,78.78,422127,0
2014-08-04,78.94,79.64,77.63,78.58,122312,0
2014-08-05,77.88,78.238,76.34,76.43,133250,0
2014-08-06,75.97,76.88,75.4,75.78,103574,0
2014-08-07,76.02,77.24,74.99,75.93,111107,0
2014-08-08,75.96,77.5,75.82,76.71,113433,0
2014-08-11,77.27,77.63,76.85,77.38,205543,0
2014-08-12,77.02,78,77.014,77.62,148565,0
2014-08-13,78.1,78.495,77.72,77.99,91628,0
2014-08-14,77.76,78.39,77.31,78.01,128385,0
2014-08-15,78.69,78.69,75.59,76.88,80052,0
2014-08-18,77.8,78.5,76.881,78.03,89316,0
2014-08-19,77.88,78.4,77.46,77.68,60755,0
2014-08-20,77.25,77.61,75.82,76,123257,0
2014-08-21,76.08,76.55,74.68,74.93,117036,0
2014-08-22,74.8,76.3,73.7,76.01,81519,0
2014-08-25,76.39,77.14,72.72,76.77,66679,0
2014-08-26,77,78.1,76.43,77.79,69110,0
2014-08-27,77.76,78.48,77.12,78.27,87537,0
2014-08-28,77.74,79.03,77.35,78.68,127877,0
2014-08-29,79.07,80.61,78.6,80.12,101412,0
2014-09-02,80.51,81.25,80.03,81.09,95326,0
2014-09-03,81.84,82.56,81.14,81.46,109838,0
2014-09-04,82.01,82.96,80.8,81.19,74299,0
2014-09-05,80.87,81.68,80.51,80.77,168239,0
2014-09-08,80.96,83.07,80.96,82.81,107133,0
2014-09-09,82.65,83.17,80.39,80.63,125735,0
2014-09-10,80.52,81.01,79.25,79.5,114630,0
2014-09-11,79.14,81.29,79.14,81.21,121859,0
2014-09-12,81.37,81.37,78.59,78.81,101767,0
2014-09-15,78.79,78.79,77.71,78.24,64396,0
2014-09-16,77.88,79.71,77.72,79.05,87697,0
2014-09-17,78.99,80.145,78.88,79.62,80839,0
2014-09-18,80.11,81.39,79.41,81.22,85825,0
2014-09-19,81.71,81.71,78.41,79.38,395495,0
2014-09-22,78.69,78.69,77.28,78.2,70562,0
2014-09-23,77.91,78.55,75.89,76.49,86603,0
2014-09-24,76.44,77.24,75.45,76.99,69983,0
2014-09-25,78.67,78.67,74.548,75.5,101160,0
2014-09-26,75.56,75.84,74.555,75.1,70490,0
2014-09-29,74.7,75.4,74.15,75.09,43515,0
2014-09-30,75.26,75.936,73.18,73.68,103940,0
2014-10-01,73.92,74.902,71.36,71.91,90631,0
2014-10-02,71.76,73.959,71.4,72.72,74610,0
2014-10-03,74.05,75.51,72.99,73.3,95221,0
2014-10-06,73.31,74.27,71.845,72.24,88926,0
2014-10-07,71.69,72.18,70.27,70.6,183055,0
2014-10-08,70.39,72.49,68.393,72.06,155891,0
2014-10-09,71.87,73.42,66.618,66.94,261446,0
2014-10-10,66.58,67.35,64.097,65.03,140782,0
2014-10-13,64.94,66.66,64.43,65.19,194302,0
2014-10-14,65.8,67,65.27,65.52,160235,0
2014-10-15,62.41,64.744,59.5,61.47,293868,0
2014-10-16,60.33,61.014,59.15,59.74,324707,0
2014-10-17,61.47,61.47,59.06,59.915,328156,0
2014-10-20,59.43,59.83,59.05,59.68,184634,0
2014-10-21,60.7,61.27,60.14,61.12,215868,0
2014-10-22,61.35,62.86,60.963,61.35,133792,0
2014-10-23,62.23,63.51,61.85,62.55,165260,0
2014-10-24,62.63,63.84,61.74,63.18,130308,0
2014-10-27,62.66,62.92,61.29,61.91,108394,0
2014-10-28,62.608,65.26,61.705,64.48,184606,0
2014-10-29,64.79,65.27,63.7,64.51,124724,0
2014-10-30,64.51,64.886,62.6,64.19,91397,0
2014-10-31,65.63,66.64,64.24,66.29,160679,0
2014-11-03,66.13,66.83,63.91,64.5,189159,0
2014-11-04,66,66,61.34,62.29,346856,0
2014-11-05,62.48,64.91,61.63,63.72,186182,0
2014-11-06,63.61,65.64,63.48,65.47,128744,0
2014-11-07,65.35,65.77,64.03,65.63,112645,0
2014-11-10,65.51,67.79,65.01,67.66,150670,0
2014-11-11,67.47,68.04,66.54,67.07,143627,0
2014-11-12,66.9,68.55,66.776,68.13,86834,0
2014-11-13,67.96,68.57,66.18,66.73,208388,0
2014-11-14,65.95,66.75,65.28,65.54,102908,0
2014-11-17,65.21,65.56,64.28,64.69,115715,0
2014-11-18,64.68,65.1,64.4,64.5,170915,0
2014-11-19,64.41,64.41,63.14,63.26,131458,0
2014-11-20,62.98,65.14,62.98,64.74,111206,0
2014-11-21,65.68,65.9,63.42,64.41,97114,0
2014-11-24,64.79,66.7,64.79,65.53,195859,0
2014-11-25,66.08,66.08,64.12,64.22,93175,0
2014-11-26,64.03,64.06,63.3,63.8,69967,0
2014-11-28,62.56,63.7,58.6,58.76,88639,0
2014-12-01,57.83,58.37,52.31,52.51,356113,0
2014-12-02,52.71,53.29,50.23,51.25,292825,0
2014-12-03,49.63,52.93,49.08,52.46,485132,0
2014-12-04,52.47,53.25,52.16,53.07,325944,0
2014-12-05,53.25,54.37,52.74,52.95,203209,0
2014-12-08,52.5,53.466,49.545,50.77,274990,0
2014-12-09,50.29,51.98,50.128,51.5,128553,0
2014-12-10,51.11,51.78,48.25,48.3,166545,0
2014-12-11,48.62,49.87,47.18,47.58,220807,0
2014-12-12,46.82,46.9,44.27,45.25,334530,0
2014-12-15,45.75,47.131,44.78,44.85,232432,0
2014-12-16,44.69,46.13,44.46,44.74,169191,0
2014-12-17,44.65,47.368,44.43,47.31,302180,0
2014-12-18,48.81,51.43,48.39,49.45,196057,0
2014-12-19,48.88,50.97,48.88,50.56,445523,0
2014-12-22,50.55,51.17,49.7,50.99,193433,0
2014-12-23,51.35,52.47,50.05,51.96,166495,0
2014-12-24,51.95,52.08,51.22,51.55,67484,0
2014-12-26,51.81,52.24,51.33,51.69,81425,0
2014-12-29,51.85,52.79,51.58,52.15,102633,0
2014-12-30,51.87,52.18,51.02,51.5,131883,0
2014-12-31,51.5,51.83,50.28,50.53,153719,0
2015-01-02,50.9,51.2,48.73,50.2,105408,0
2015-01-05,49.88,50.5,49.05,49.5,122165,0
2015-01-06,49.47,49.47,47.12,47.76,197228,0
2015-01-07,48.25,48.96,47.25,48.08,86663,0
2015-01-08,48.54,50.24,48,50.07,206936,0
2015-01-09,49.91,50.12,47.51,47.7,148104,0
2015-01-12,47.44,47.453,42.61,42.74,227563,0
2015-01-13,42.91,44.42,41.72,42.59,208963,0
2015-01-14,42.672,42.672,39.6,40.8,162659,0
2015-01-15,41.6,42.006,39.72,39.82,125384,0
2015-01-16,39.75,40.33,39.6,40.11,139459,0
2015-01-20,40.2,40.24,39.12,39.31,148179,0
2015-01-21,39.19,39.58,38.94,39.5,441434,0
2015-01-22,39.93,40.45,39.85,40.05,225006,0
2015-01-23,40.18,40.465,39.15,39.7,186623,0
2015-01-26,40.06,41.83,39.5,41.7,121429,0
2015-01-27,41.1,41.53,40.331,41.12,121883,0
2015-01-28,41.38,41.38,40.4,40.7,203953,0
2015-01-29,40.61,41.515,39.725,40.98,196429,0
2015-01-30,40.67,41.6,40.67,41.02,137702,0
2015-02-02,41.17,41.82,40.4,41.67,96382,0
2015-02-03,41.94,44.52,41.94,44.27,100862,0
2015-02-04,43.99,44.31,42.01,42.53,134922,0
2015-02-05,42.84,44.35,41.89,44.21,89140,0
2015-02-06,44.35,44.75,43.66,44.71,116340,0
2015-02-09,44.5,45.65,44.49,45.11,57139,0
2015-02-10,44.91,45.36,44.16,44.97,150467,0
2015-02-11,44.68,44.97,42.78,44.43,74862,0
2015-02-12,44.95,46.05,44.43,45.15,75880,0
2015-02-13,45.26,47.05,45.17,46.57,106350,0
2015-02-17,46.51,46.94,45.26,46.84,87934,0
2015-02-18,46.53,47.73,46.28,47.66,75926,0
2015-02-19,47.34,47.78,47.06,47.35,81240,0
2015-02-20,47.48,47.76,46.21,47.11,195970,0
2015-02-23,46.74,46.92,45.01,45.84,173610,0
2015-02-24,46.03,47.33,45.47,46.88,117935,0
2015-02-25,46.77,46.97,46.38,46.68,88153,0
2015-02-26,46.54,47.11,46.19,46.43,81444,0
2015-02-27,46.36,46.86,45.74,45.8,112244,0
2015-03-02,45.63,45.63,43.99,44.74,199700,0
2015-03-03,43.34,48.83,42.75,47.3,288800,0
2015-03-04,46.68,46.89,45.58,46,147800,0
2015-03-05,45.85,47.82,44.93,47.46,175400,0
2015-03-06,47.18,48.27,46.62,47.84,138600,0
2015-03-09,47.97,48.61,45.47,45.53,156900,0
2015-03-10,44.75,45.11,44.07,44.81,128400,0
2015-03-11,44.79,45.3,44.12,44.55,106200,0
2015-03-12,44.99,45.41,43.99,44.88,104800,0
2015-03-13,44.57,45.14,43.9,44.56,152000,0
2015-03-16,44.57,44.97,43.71,44.6,121200,0
2015-03-17,44.29,45.09,44.29,44.83,76900,0
2015-03-18,44.83,45.84,44.15,45.3,105300,0
2015-03-19,44.89,45.11,43.82,44.47,96600,0
2015-03-20,44.83,45.85,43.86,45.08,166100,0
2015-03-23,44.63,45.62,44.63,45.23,132900,0
2015-03-24,45,46.59,44.88,46.28,52000,0
2015-03-25,45.92,46.63,44.9,45.85,107600,0
2015-03-26,45.86,46.48,45.05,45.62,124600,0
2015-03-27,45.26,45.69,42.7,43.17,220800,0
2015-03-30,44.22,44.23,42.23,43.79,338800,0
2015-03-31,43.45,44.54,43,44.09,158385,0
2015-04-01,43.84,45.34,43.74,44.48,134700,0
2015-04-02,44.49,45.76,44.37,45.28,132900,0
2015-04-06,45.12,45.92,45.12,45.85,130500,0
2015-04-07,45.79,46.72,45.53,46.2,86557,0
2015-04-08,46.15,46.65,43.6,43.76,236500,0
2015-04-09,43.64,45.29,43.61,45.25,142752,0
2015-04-10,45.42,45.66,44.65,45.21,73300,0
2015-04-13,45.31,46.19,44.91,45.62,82600,0
2015-04-14,45.7,47.25,45.41,46.9,99200,0
2015-04-15,47.14,49.06,47.14,48.85,75860,0
2015-04-16,48.62,48.67,47.53,47.75,132499,0
2015-04-17,47.06,47.59,47,47.33,119400,0
2015-04-20,47.49,48.06,47.21,47.42,89373,0
2015-04-21,47.49,47.55,45.54,45.66,74668,0
2015-04-22,45.27,45.5,44.1,44.71,80306,0
2015-04-23,44.78,45.4,44.24,44.89,47900,0
2015-04-24,44.77,44.77,43.83,44,64129,0
2015-04-27,44.06,45.15,44.06,44.63,76000,0
2015-04-28,44.71,45.97,44.63,45.71,85531,0
2015-04-29,45.51,46.64,44.9,46.19,64300,0
2015-04-30,45.67,46.04,44.2,45.05,148800,0
2015-05-01,45.04,45.86,44.69,45.53,63700,0
2015-05-04,45.7,46.95,45.57,46.58,96500,0
2015-05-05,46.7,47.25,45.1,45.46,106700,0
2015-05-06,45.79,45.79,44.8,45.4,111181,0
2015-05-07,45.85,46.63,42.6,46.46,109148,0
2015-05-08,45.47,46.65,42.5,44.15,250200,0
2015-05-11,44.06,44.1,42.27,43.33,167700,0
2015-05-12,42.84,43.95,42.16,43.88,124842,0
2015-05-13,44.18,44.55,43.15,44.17,104100,0
2015-05-14,44.49,44.57,43.49,44.04,96700,0
2015-05-15,43.83,44.948,43.04,44.11,84284,0
2015-05-18,44.08,44.77,43.25,44.16,77512,0
2015-05-19,43.85,44.248,42.65,42.87,168441,0
2015-05-20,42.87,43.27,41.51,42.08,73400,0
2015-05-21,42.57,42.59,41.37,41.75,132200,0
2015-05-22,43.21,43.21,41.31,41.58,98600,0
2015-05-26,41.25,41.988,39.9,40.46,141192,0
2015-05-27,40.49,41.49,40.3,41.36,78100,0
2015-05-28,41.38,41.38,40.65,41.11,60516,0
2015-05-29,41.01,41.51,40.43,41.01,100700,0
2015-06-01,41.19,42.33,40.72,41.29,95843,0
2015-06-02,41.13,43.16,40.71,41.99,63077,0
2015-06-03,42.52,43,41.43,42.35,87700,0
2015-06-04,42.11,42.64,40.88,41.1,55000,0
2015-06-05,41.11,42.09,40.76,41.29,51000,0
2015-06-08,41.06,41.59,39.78,39.94,129800,0
2015-06-09,40.01,41.34,40.01,40.86,165249,0
2015-06-10,41.19,42.28,40.9,42.25,100901,0
2015-06-11,42.19,42.76,41.78,42.23,114122,0
2015-06-12,42.19,43.58,41.53,42.27,126800,0
2015-06-15,42.44,42.59,41.31,42.48,109300,0
2015-06-16,41.59,43.45,41.59,43.3,119100,0
2015-06-17,43.49,44.04,43.49,43.97,101700,0
2015-06-18,44.25,44.33,43.77,44.05,75300,0
2015-06-19,44.15,44.4,43.72,44.04,139300,0
2015-06-22,44.29,45.21,44.1,45.18,72000,0
2015-06-23,45.32,46.08,44.67,46.05,95882,0
2015-06-24,46.47,46.9,46.05,46.8,120800,0
2015-06-25,47,47.35,46.58,47.15,105000,0
2015-06-26,47.02,47.93,46.44,47.81,433400,0
2015-06-29,47.42,47.78,46.02,46.63,128500,0
2015-06-30,47.28,47.28,45.71,46.5,103767,0
2015-07-01,46.88,46.88,44.76,45.26,104400,0
2015-07-02,45.2,46.25,44.54,44.59,88600,0
2015-07-06,44.09,44.21,42.48,43.04,93300,0
2015-07-07,42.93,45.31,40.68,42.96,119000,0
2015-07-08,42.7,42.87,40.93,41.79,103500,0
2015-07-09,42.22,43.2,41.9,42.38,133700,0
2015-07-10,42.73,42.73,41.06,41.17,161200,0
2015-07-13,41.27,41.85,41.27,41.55,107900,0
2015-07-14,41.51,42.19,41.35,41.98,105754,0
2015-07-15,41.8,42.33,39.79,39.86,93776,0
2015-07-16,40.23,41.85,40.04,41.63,119200,0
2015-07-17,41.52,41.52,40.83,41.1,70900,0
2015-07-20,41.24,41.35,40.37,40.69,147100,0
2015-07-21,40.55,41.02,39.82,39.87,171000,0
2015-07-22,39.64,40.02,38.17,38.35,127500,0
2015-07-23,38.35,40.25,37.55,37.82,116100,0
2015-07-24,37.7,37.99,36.22,37.09,143900,0
2015-07-27,37,37.33,36.18,37.07,137900,0
2015-07-28,37.36,37.52,36.74,37.19,149800,0
2015-07-29,37.01,37.39,36.73,37.15,175900,0
2015-07-30,37.12,37.22,36.26,37.03,84900,0
2015-07-31,37.09,37.26,36.39,36.7,68300,0
2015-08-03,36.76,37.05,35.7,36.03,98956,0
2015-08-04,36.09,36.77,35.25,35.7,122300,0
2015-08-05,35.82,36.73,35.4,35.9,132800,0
2015-08-06,35.91,36.852,35.73,36.23,105730,0
2015-08-07,36.1,36.83,35.2,35.83,191700,0
2015-08-10,33.5,34.87,31.78,32.3,454600,0
2015-08-11,32.13,32.566,30.98,31.24,347137,0
2015-08-12,31.09,31.61,29.97,30.75,130100,0
2015-08-13,30.78,30.92,29.78,30.15,145200,0
2015-08-14,30.02,30.84,29.48,30,187200,0
2015-08-17,29.99,30.36,29.49,29.75,179800,0
2015-08-18,29.79,30.05,29.45,29.92,395400,0
2015-08-19,29.9,29.9,28.7,29.03,85700,0
2015-08-20,28.49,29.84,28.11,28.36,283500,0
2015-08-21,27.85,28.96,27.77,28.59,218000,0
2015-08-24,27.26,28.996,27.05,27.86,206060,0
2015-08-25,28.12,29.09,27.42,27.57,210500,0
2015-08-26,28.01,28.01,26.46,26.53,254800,0
2015-08-27,26.87,27.37,25.8,26.32,488400,0
2015-08-28,26.42,28.4,26.42,28.01,303600,0
2015-08-31,27.76,30.02,27.68,29.75,261200,0
2015-09-01,29.09,29.96,28.94,29.56,312500,0
2015-09-02,29.76,30.64,29.55,29.79,202600,0
2015-09-03,29.9,30.4,29.24,29.5,198800,0
2015-09-04,29.17,29.92,29.05,29.58,141100,0
2015-09-08,29.96,31.26,29.8,30.31,165000,0
2015-09-09,30.52,31.37,30.11,30.36,222700,0
2015-09-10,30.32,30.99,30.24,30.55,118096,0
2015-09-11,30.27,30.6,29.92,30.32,187000,0
2015-09-14,30.16,30.49,28.28,28.9,205700,0
2015-09-15,29.04,29.82,28.94,29.7,87000,0
2015-09-16,29.73,31.1,29.73,30.9,123300,0
2015-09-17,31,31.062,29.65,29.78,102575,0
2015-09-18,29.36,29.82,28.36,28.74,347600,0
2015-09-21,28.83,29.34,28.52,28.75,121500,0
2015-09-22,28.38,28.91,27.76,28.22,158200,0
2015-09-23,28.26,28.446,27.113,27.42,119267,0
2015-09-24,27.15,27.99,26.798,27.95,138652,0
2015-09-25,28.21,29.06,27.71,28.31,139100,0
2015-09-28,28.23,28.37,27.58,27.98,146519,0
2015-09-29,28.1,28.22,27.63,28.01,183000,0
2015-09-30,28.02,28.14,27.05,27.28,149500,0
2015-10-01,27.42,27.92,26.85,27.19,157900,0
2015-10-02,26.97,28.21,26.39,28,133100,0
2015-10-05,28.31,29.74,28.31,29.32,382749,0
2015-10-06,29.4,30.32,29.35,29.88,237800,0
2015-10-07,30.12,31.558,29.77,30.03,324458,0
2015-10-08,30.11,33.67,30.11,33.44,277700,0
2015-10-09,33.59,34.08,33.18,33.34,111500,0
2015-10-12,33.29,34.494,32.14,32.31,107226,0
2015-10-13,32.13,33.79,31.86,32.47,120700,0
2015-10-14,32.38,33.63,31.93,32.22,106300,0
2015-10-15,32.22,33.15,31.3,32.75,139600,0
2015-10-16,32.72,33.82,30.81,31.22,111100,0
2015-10-19,30.94,31.192,29.73,29.77,132760,0
2015-10-20,29.82,31.28,29.61,30.53,106500,0
2015-10-21,30.57,30.75,29.7,29.82,76600,0
2015-10-22,29.9,32.18,29.9,31.66,107700,0
2015-10-23,31.89,32.18,31.21,31.58,72200,0
2015-10-26,31.45,32.69,30.7,30.78,58600,0
2015-10-27,30.53,30.61,29.25,29.72,106500,0
2015-10-28,29.79,31.61,29.79,31.36,142100,0
2015-10-29,31.34,31.95,28.88,29.74,173400,0
2015-10-30,29.7,30.4,29,30.26,182900,0
2015-11-02,30.16,31.14,29.86,30.88,87846,0
2015-11-03,30.94,31.7,30.77,31.46,113200,0
2015-11-04,31.62,32.34,31.22,32,93115,0
2015-11-05,31.91,32.2,31.26,31.5,138500,0
2015-11-06,31,33.68,29.25,32.26,139900,0
2015-11-09,32.26,32.26,28.61,29.92,184005,0
2015-11-10,29.89,30.69,29.46,30.58,89800,0
2015-11-11,30.7,30.7,29.44,29.94,59500,0
2015-11-12,29.55,30.24,28.83,28.94,92400,0
2015-11-13,28.71,29.93,28.6,29.23,114000,0
2015-11-16,29.27,29.96,28.91,29.87,75200,0
2015-11-17,29.88,30.11,28.63,29.2,84500,0
2015-11-18,29.17,30.91,29.17,30.66,110800,0
2015-11-19,30.55,30.99,29.83,30.92,77300,0
2015-11-20,31.12,31.37,30.16,31.16,158700,0
2015-11-23,30.99,31.17,30.52,31.05,81800,0
2015-11-24,31.03,33.2,30.88,32.54,124800,0
2015-11-25,32.47,32.75,32.03,32.46,59800,0
2015-11-27,32.38,32.62,32.28,32.4,25700,0
2015-11-30,32.59,33.04,32.29,32.75,178400,0
2015-12-01,32.82,32.89,32.31,32.5,104954,0
2015-12-02,32.31,32.58,30.84,31.16,82999,0
2015-12-03,31.34,31.57,30.42,30.96,74598,0
2015-12-04,30.79,31,30.17,30.71,62100,0
2015-12-07,30.35,30.6,29.09,29.4,112800,0
2015-12-08,28.98,29,27.57,28.2,152288,0
2015-12-09,28.24,29.23,27.78,28.58,95000,0
2015-12-10,28.5,28.9,27.8,28.35,86200,0
2015-12-11,27.84,28.41,27.74,28.31,147000,0
2015-12-14,28.23,28.25,27.05,27.66,149491,0
2015-12-15,27.87,28.05,26.68,26.74,166100,0
2015-12-16,26.85,27.07,26.09,26.21,126500,0
2015-12-17,26.41,26.79,25.23,26.18,173400,0
2015-12-18,26.21,26.75,25.4,25.7,255000,0
2015-12-21,25.66,25.96,22.39,23.26,324600,0
2015-12-22,23.39,24.08,22.325,23.88,115166,0
2015-12-23,24.05,24.93,23.64,24.69,117400,0
2015-12-24,24.64,25.09,24.57,24.71,55160,0
2015-12-28,24.64,24.78,22.93,23.14,107996,0
2015-12-29,23.34,23.965,22.34,22.66,100578,0
2015-12-30,22.52,23.36,22.35,23.25,63608,0
2015-12-31,23.3,23.43,22.77,22.8,93452,0
2016-01-04,22.5,23.69,21.345,21.91,189367,0
2016-01-05,21.86,22.65,21.56,21.77,130532,0
2016-01-06,21.2,21.67,20.63,21.34,119063,0
2016-01-07,20.89,21.332,19.6,19.6,82154,0
2016-01-08,19.67,20.475,18.82,18.92,75215,0
2016-01-11,19.01,19.12,17.821,18.38,132024,0
2016-01-12,18.73,18.73,17.35,18.12,115284,0
2016-01-13,18.24,18.86,16.07,16.74,251024,0
2016-01-14,16.87,17.84,16.064,17.02,139947,0
2016-01-15,16.34,16.93,15.57,16.19,139982,0
2016-01-19,16.41,17.04,15.74,15.77,227300,0
2016-01-20,15.46,16.62,14.34,14.82,222536,0
2016-01-21,15.03,15.7695,14.97,15.48,144022,0
2016-01-22,15.88,16.9,15.68,16.38,127354,0
2016-01-25,16.33,16.38,15.43,15.46,84352,0
2016-01-26,15.65,16.4999,15.22,16.06,163217,0
2016-01-27,16,16.39,15.54,15.58,165579,0
2016-01-28,15.94,16.36,15.49,15.54,74324,0
2016-01-29,15.54,16.15,15.33,15.68,215802,0
2016-02-01,15.52,15.895,14.88,15.2,122713,0
2016-02-02,14.79,15.06,14.51,14.65,104009,0
2016-02-03,14.9,15.405,14.16,14.99,162988,0
2016-02-04,15.12,16.35,15.12,16.12,390978,0
2016-02-05,16.03,16.88,15.81,15.86,190095,0
2016-02-08,15.64,16.28,14.03,14.455,139683,0
2016-02-09,14.17,15.075,13.92,14.12,132733,0
2016-02-10,14.12,14.34,13.45,13.71,104036,0
2016-02-11,13.42,13.95,13.2,13.31,107942,0
2016-02-12,13.54,14.2499,13.54,13.62,77927,0
2016-02-16,13.87,15.12,13.7,14.55,58756,0
2016-02-17,14.7,15.53,14.45,14.48,82671,0
2016-02-18,14.67,15.505,14.28,15.09,89888,0
2016-02-19,14.86,15.495,13.8,13.92,71805,0
2016-02-22,14.23,14.73,13.76,13.89,102042,0
2016-02-23,13.71,14.79,13.71,14.07,218671,0
2016-02-24,13.9,14.9,13.77,14.7,102198,0
2016-02-25,14.65,14.65,13.94,14.21,79215,0
2016-02-26,16.95,16.95,13.4,14,291696,0
2016-02-29,13.81,13.865,13.04,13.59,181024,0
2016-03-01,13.76,15.49,13.355,15.4,203647,0
2016-03-02,15.28,15.94,13.97,15.72,112825,0
2016-03-03,15.76,17.07,15.76,16.68,166672,0
2016-03-04,16.64,17.33,15.95,16.46,221550,0
2016-03-07,16.4,18.02,16.4,18.01,134841,0
2016-03-08,17.83,17.96,16.53,17,134316,0
2016-03-09,17.1,17.815,16.56,16.61,85413,0
2016-03-10,16.73,16.79,15.96,16.53,112374,0
2016-03-11,16.73,17.71,16.53,17.04,56467,0
2016-03-14,16.91,17.45,16.5,17.13,123316,0
2016-03-15,16.92,17.77,15.92,16.37,113576,0
2016-03-16,16.37,17.36,16.3029,17.2,97835,0
2016-03-17,17.15,18.22,17.15,18.07,156261,0
2016-03-18,18.19,18.97,17.48,18.32,370914,0
2016-03-21,18.18,18.71,18.16,18.53,97393,0
2016-03-22,18.36,18.82,18.17,18.61,88409,0
2016-03-23,18.51,18.51,17.21,17.23,106974,0
2016-03-24,17.14,17.74,16.91,17.58,50073,0
2016-03-28,17.58,17.6,17.1,17.3,74969,0
2016-03-29,17.18,18.25,16.995,18.18,109713,0
2016-03-30,18.38,19.1201,18.13,18.25,140395,0
2016-03-31,18.18,18.28,17.52,17.56,109424,0
2016-04-01,17.29,17.855,17.1,17.48,121048,0
2016-04-04,17.54,17.839,17.19,17.21,93774,0
2016-04-05,17.01,17.55,16.435,17,116824,0
2016-04-06,17,17.69,16.465,17.51,80837,0
2016-04-07,17.31,17.62,16.97,17.18,70649,0
2016-04-08,17.47,17.67,16.8,17,89385,0
2016-04-11,17.15,18.23,17.15,17.98,85699,0
2016-04-12,17.98,18.33,17.54,17.95,74605,0
2016-04-13,18.04,19.04,18.02,18.87,98624,0
2016-04-14,18.85,19.21,18.7,19.11,64265,0
2016-04-15,18.98,19.9355,18.715,19.91,181096,0
2016-04-18,19.66,20.2,18.89,20.19,107305,0
2016-04-19,20.35,21.9,19.94,20.5,62134,0
2016-04-20,20.59,21.81,20.47,21.76,105349,0
2016-04-21,21.85,22.5,21.44,21.75,125286,0
2016-04-22,21.75,22.47,21.75,22.46,80898,0
2016-04-25,22.39,23.005,21.74,21.92,135360,0
2016-04-26,22.05,22.63,21.78,22.57,38484,0
2016-04-27,22.36,23.21,22.36,22.97,71398,0
2016-04-28,22.71,23.055,21.99,22.07,81404,0
2016-04-29,22.03,22.62,21.59,21.85,69138,0
2016-05-02,22.06,22.655,21.18,21.4,125723,0
2016-05-03,21.09,21.45,19.97,20.3,115468,0
2016-05-04,20.15,20.9,19.87,20.14,139053,0
2016-05-05,20.45,21,19.77,19.79,122637,0
2016-05-06,19.74,21.04,19.61,20.39,127807,0
2016-05-09,20.25,20.25,18.6,18.77,193422,0
2016-05-10,19.03,19.73,18.73,19.17,120208,0
2016-05-11,19.13,19.13,17.4,18.08,420599,0
2016-05-12,18.24,18.69,17.21,17.3,245652,0
2016-05-13,15.19,16.54,14.4001,14.49,500302,0
2016-05-16,14.86,14.86,13.42,13.52,320860,0
2016-05-17,13.55,14.625,13.55,13.95,247822,0
2016-05-18,13.89,14.16,13.44,13.62,284232,0
2016-05-19,13.67,13.975,12.73,12.78,179488,0
2016-05-20,12.86,13.6299,12.78,12.88,195724,0
2016-05-23,12.82,13.41,12.67,13.33,157093,0
2016-05-24,13.53,13.82,13.27,13.78,131394,0
2016-05-25,13.81,15.01,13.8,14.98,324481,0
2016-05-26,14.98,15.3,13.5,13.57,303125,0
2016-05-27,13.53,13.99,13.29,13.355,94421,0
2016-05-31,13.42,13.94,13.16,13.88,192234,0
2016-06-01,13.73,14.42,13.705,13.72,223027,0
2016-06-02,13.65,14.23,13.37,13.67,137120,0
2016-06-03,13.83,14.13,13.5,13.54,171365,0
2016-06-06,13.63,15.06,13.55,15.02,175442,0
2016-06-07,15.01,15.28,14.52,14.61,152721,0
2016-06-08,14.68,14.94,14.49,14.52,177858,0
2016-06-09,14.38,14.45,14.21,14.44,127123,0
2016-06-10,14.18,14.41,13.885,14.02,231537,0
2016-06-13,13.92,14.29,13.77,14.08,240171,0
2016-06-14,14.2,14.73,13.955,14.63,136933,0
2016-06-15,14.68,14.9,14.28,14.44,292152,0
2016-06-16,14.26,14.49,14.15,14.47,230810,0
2016-06-17,14.52,15.49,14.385,15.18,361386,0
2016-06-20,15.45,15.96,15.17,15.37,306921,0
2016-06-21,15.36,15.45,14.98,15.19,312371,0
2016-06-22,15.21,15.6512,15.125,15.29,184179,0
2016-06-23,15.47,16.39,15.405,16.35,129487,0
2016-06-24,15.36,15.74,15.1097,15.47,206549,0
2016-06-27,15.42,15.425,14.07,14.17,253232,0
2016-06-28,14.4,14.65,13.94,14.14,297104,0
2016-06-29,14.41,15.3,14.14,14.89,198102,0
2016-06-30,14.91,15.07,14.34,14.93,134399,0
2016-07-01,14.92,15.67,14.83,15.46,88412,0
2016-07-05,15.23,15.24,14.75,15.07,172012,0
2016-07-06,14.91,15.64,14.625,15.57,136369,0
2016-07-07,15.72,16.35,15.635,16.28,306953,0
2016-07-08,16.47,17.5,16.47,17.41,225030,0
2016-07-11,17.54,17.83,17.52,17.74,192991,0
2016-07-12,18.08,18.38,17.68,17.87,319425,0
2016-07-13,17.98,18.15,17.67,17.81,131231,0
2016-07-14,17.84,18.24,16.42,17.91,117202,0
2016-07-15,18.04,18.26,17.64,17.93,113009,0
2016-07-18,17.82,17.89,17.49,17.81,79124,0
2016-07-19,17.65,17.65,16.52,16.57,98128,0
2016-07-20,16.49,17.17,15.505,16.69,88512,0
2016-07-21,16.83,17.17,16.07,16.24,118737,0
2016-07-22,16.16,16.47,15.83,16.16,59522,0
2016-07-25,16.06,16.13,14.87,15.95,75732,0
2016-07-26,15.95,16.68,15.25,16.48,69968,0
2016-07-27,16.57,16.83,16.171,16.63,84570,0
2016-07-28,16.66,16.8,14.9,16.65,67036,0
2016-07-29,16.62,16.84,16.37,16.64,50524,0
2016-08-01,16.65,16.65,15.14,16.12,102147,0
2016-08-02,16.17,16.29,15.13,15.67,123112,0
2016-08-03,15.62,16.82,15.12,16.58,105942,0
2016-08-04,16.7,16.96,15.64,15.68,119781,0
2016-08-05,15.75,16.88,15.63,16.53,86238,0
2016-08-08,16.78,17.96,16.18,17.73,118967,0
2016-08-09,17.83,17.83,17.28,17.44,94065,0
2016-08-10,19.61,27.74,19.61,27.6,3424933,0
2016-08-11,27.11,29.38,26.39,28.35,1163740,0
2016-08-12,28.15,28.59,26.8301,28.01,390188,0
2016-08-15,28.71,30.16,27.65,29.74,369700,0
2016-08-16,29.8,30.01,28.59,29.77,242326,0
2016-08-17,29.61,30.1,29.31,29.99,215669,0
2016-08-18,30.15,30.715,29.67,30.13,177316,0
2016-08-19,30.13,31.34,29.5,30.69,216068,0
2016-08-22,30.3,30.3,29.667,30,342609,0
2016-08-23,30.64,30.78,29.92,30.45,390910,0
2016-08-24,30.56,30.67,29.24,29.32,371061,0
2016-08-25,29.09,29.66,28.7,29.01,183248,0
2016-08-26,29.12,29.64,28.433,28.84,124800,0
2016-08-29,28.77,29.188,28.77,28.88,110070,0
2016-08-30,28.87,29.04,28.49,28.68,109999,0
2016-08-31,28.56,28.72,27.95,28.09,184496,0
2016-09-01,28.23,28.55,27.8102,28.09,118654,0
2016-09-02,28.35,28.35,27.9,28.21,206096,0
2016-09-06,28.47,28.66,27.39,27.69,301948,0
2016-09-07,27.64,28.37,27.25,27.56,195429,0
2016-09-08,27.5,27.98,27.4901,27.71,160786,0
2016-09-09,27.55,27.6699,26.2,26.3,252500,0
2016-09-12,25.97,27.18,25.67,27.06,266288,0
2016-09-13,26.58,27.13,26.27,26.9,465907,0
2016-09-14,27.01,27.07,25.69,25.86,105712,0
2016-09-15,25.75,26.43,25.6,26.37,102082,0
2016-09-16,26.11,26.175,25.55,25.95,271356,0
2016-09-19,25.99,26.739,25.31,25.33,159510,0
2016-09-20,25.5,25.628,24.84,24.86,109954,0
2016-09-21,25.13,25.73,24.93,25.58,78390,0
2016-09-22,25.97,26.08,25.57,25.77,159090,0
2016-09-23,25.63,25.88,25.04,25.22,95538,0
2016-09-26,25.07,25.57,24.86,25.2,80371,0
2016-09-27,24.93,25.38,24.42,25.36,133195,0
2016-09-28,25.46,25.96,24.74,25.94,154359,0
2016-09-29,25.94,28.15,25.92,27.38,462589,0
2016-09-30,27.4,28.3,27.1,28.19,150435,0
2016-10-03,28.17,28.54,27.524,28.29,99533,0
2016-10-04,28.51,29.6399,28.4,28.95,223362,0
2016-10-05,29.2,29.59,28.88,29.32,241478,0
2016-10-06,29.37,29.58,29.04,29.46,70821,0
2016-10-07,29.41,29.41,27.91,29.13,154668,0
2016-10-10,29.45,29.97,29.24,29.62,103839,0
2016-10-11,29.46,30.05,29.21,29.69,294290,0
2016-10-12,29.75,29.9199,28.61,28.74,125308,0
2016-10-13,28.34,29.07,27.91,28.65,226867,0
2016-10-14,28.65,29.22,26.36,28.9,140369,0
2016-10-17,28.94,28.95,28.3,28.52,68444,0
2016-10-18,28.95,29.35,28.75,29,60498,0
2016-10-19,29.14,30.03,28.8801,29.02,112769,0
2016-10-20,24.3,25.23,23.25,24.03,613361,0
2016-10-21,23.08,23.19,21.1,21.17,515190,0
2016-10-24,21.38,21.98,20.125,20.36,334838,0
2016-10-25,20.34,20.73,19.61,19.75,384792,0
2016-10-26,21,22.34,20.6,21.76,1843214,0
2016-10-27,21.4,22.01,21.36,21.67,366615,0
2016-10-28,21.68,22.24,21.49,21.7,302222,0
2016-10-31,21.62,21.82,21.45,21.79,232165,0
2016-11-01,22,22.49,21.06,21.24,280874,0
2016-11-02,21.11,21.14,20.705,20.98,290492,0
2016-11-03,21.04,21.35,20.91,21.17,203506,0
2016-11-04,21.11,21.54,20.8,20.82,306746,0
2016-11-07,20.75,21.695,20.67,21.01,231116,0
2016-11-08,21,21.49,20.57,20.82,335426,0
2016-11-09,20.65,22.56,20.65,22.3,240911,0
2016-11-10,22.55,24.68,22.55,24.5,293369,0
2016-11-11,24.48,25.4,24,25.31,216063,0
2016-11-14,25.6,26.29,24.68,25.15,228402,0
2016-11-15,24.52,29.5,24.06,29.18,740659,0
2016-11-16,28.86,29.69,27.98,29.58,272655,0
2016-11-17,29.84,29.84,28.29,28.75,268154,0
2016-11-18,28.86,29.73,28.51,29.25,190182,0
2016-11-21,29.44,29.66,29.22,29.49,183163,0
2016-11-22,29.72,30.26,29.38,30.105,186800,0
2016-11-23,30.18,31.22,29.87,31.15,194959,0
2016-11-25,31.02,31.7,30.93,31.33,74181,0
2016-11-28,31.25,31.255,30.29,30.38,140734,0
2016-11-29,30.13,30.21,29.73,29.82,99457,0
2016-11-30,30.33,33.73,30.33,33.69,459986,0
2016-12-01,34.11,36.29,33.485,34.97,410411,0
2016-12-02,34.9,36.35,34.64,34.77,312114,0
2016-12-05,35.09,35.9069,34.69,34.98,233450,0
2016-12-06,34.78,35.21,34.22,35.13,198669,0
2016-12-07,35.13,36.54,35.08,36.26,115671,0
2016-12-08,36.25,37.3,35.34,36.89,167077,0
2016-12-09,37.28,37.47,36.62,37.36,161078,0
2016-12-12,37.6,38.51,37.6,37.86,218894,0
2016-12-13,37.69,38.55,37.21,37.23,250035,0
2016-12-14,37.09,37.28,35.4,35.55,185804,0
2016-12-15,35.55,37.49,35.55,36.65,312139,0
2016-12-16,36.72,37.3,35.9,36.65,381208,0
2016-12-19,36.89,37.14,35.52,36.66,188056,0
2016-12-20,36.92,37.5,36.32,36.67,94233,0
2016-12-21,36.56,37.11,36.26,37.08,277339,0
2016-12-22,36.75,37.3,35.76,35.91,91366,0
2016-12-23,36.05,36.61,35.77,35.9,62953,0
2016-12-27,36.3,36.96,36.03,36.43,71000,0
2016-12-28,36.62,36.88,35.2,35.52,77741,0
2016-12-29,35.28,36,34.765,34.99,101433,0
2016-12-30,35.04,35.04,34.31,34.74,171422,0
2017-01-03,35.38,36.89,34.85,35.77,173132,0
2017-01-04,35.89,36.03,35.57,35.97,133224,0
2017-01-05,35.73,36.005,34.2,35.32,95331,0
2017-01-06,35.79,36.74,35.01,36.22,155269,0
2017-01-09,36.02,36.02,35.08,35.7,124316,0
2017-01-10,35.98,36.87,35.37,36.84,131307,0
2017-01-11,37.02,38.88,36.59,38.85,106990,0
2017-01-12,38.84,38.84,36.8,37.95,88383,0
2017-01-13,38.13,38.7311,37.69,37.95,84929,0
2017-01-17,37.83,37.83,36.74,37,229267,0
2017-01-18,37.18,37.84,36.88,37.33,177118,0
2017-01-19,37.49,37.989,37.3,37.5,108491,0
2017-01-20,37.59,38.57,37.27,38.29,131334,0
2017-01-23,38.18,38.7613,37.49,37.87,107278,0
2017-01-24,38.01,39.43,37.94,39.25,165328,0
2017-01-25,39.75,40.77,39.302,39.94,143979,0
2017-01-26,40.05,40.55,39.28,39.67,69502,0
2017-01-27,39.65,39.66,38.73,39.39,53391,0
2017-01-30,38.78,38.78,37.07,37.89,100572,0
2017-01-31,37.87,38.96,37.041,37.81,88285,0
2017-02-01,38.1,39.76,37.73,38.72,191596,0
2017-02-02,38.62,38.9737,37.51,37.64,74461,0
2017-02-03,38.13,38.67,37.84,38.5,35295,0
2017-02-06,38.3,38.3,37.56,37.84,47759,0
2017-02-07,37.84,37.98,36.8,37.39,64308,0
2017-02-08,37.32,37.32,36,36.58,81612,0
2017-02-09,36.77,37.33,36.26,37.19,78818,0
2017-02-10,37.47,38.58,37.31,38.45,68031,0
2017-02-13,38.53,39.06,37.61,37.76,81046,0
2017-02-14,37.38,38.1,37.26,37.88,127974,0
2017-02-15,37.95,38.2238,36.93,37.95,99895,0
2017-02-16,37.89,38.33,37.07,37.63,63017,0
2017-02-17,37.64,37.64,36.83,37.1,81866,0
2017-02-21,37.07,37.78,37.02,37.23,104726,0
2017-02-22,36.98,37.14,36.44,36.71,74887,0
2017-02-23,36.81,36.81,34.54,34.93,86910,0
2017-02-24,33.56,34.86,33.39,34.46,116151,0
2017-02-27,34.29,37.025,34.29,36.35,273971,0
2017-02-28,36.03,36.26,34.81,35,182192,0
2017-03-01,35.73,38.035,34.53,36.38,143426,0
2017-03-02,36.08,36.2,34.74,34.84,54616,0
2017-03-03,34.95,35.28,34.63,35.12,61766,0
2017-03-06,34.67,34.89,33.4011,34.51,54700,0
2017-03-07,34.51,34.54,33.44,33.46,45769,0
2017-03-08,33.72,33.92,32.51,32.58,57602,0
2017-03-09,32.64,32.765,31.15,31.37,82094,0
2017-03-10,31.77,31.78,30.7599,31.24,99659,0
2017-03-13,31.3,32.54,31.12,32.51,85859,0
2017-03-14,32.1,32.1,30.93,31.61,82028,0
2017-03-15,31.79,33.11,31.52,32.78,108092,0
2017-03-16,32.93,33,32.28,32.46,68383,0
2017-03-17,32.32,32.6337,31.5,31.98,180856,0
2017-03-20,31.76,32.29,31.42,32.15,65685,0
2017-03-21,32.31,32.3637,30.35,30.42,84976,0
2017-03-22,30.38,30.6,29,29.54,89837,0
2017-03-23,31.18,33.14,30.51,33.08,188774,0
2017-03-24,33.16,33.87,32.21,32.46,139835,0
2017-03-27,31.57,31.93,30.77,31.54,80606,0
2017-03-28,31.36,32.57,30.64,32.07,100553,0
2017-03-29,31.87,32.42,31.78,32.3,75998,0
2017-03-30,32.4,32.9,31.65,32.74,110449,0
2017-03-31,33.64,38.75,33.26,37.87,581787,0
2017-04-03,38.09,39.43,37.44,38,273216,0
2017-04-04,37.94,39.02,37.94,38.09,201703,0
2017-04-05,38.67,39,36.55,36.82,237668,0
2017-04-06,36.98,38.09,36.101,37.36,133705,0
2017-04-07,37.1,37.88,36.87,37.09,86015,0
2017-04-10,37.28,38.11,37.21,37.78,150447,0
2017-04-11,37.66,39.55,37.34,39.12,167188,0
2017-04-12,39.18,39.18,36.37,36.54,87026,0
2017-04-13,36.33,37.2,35.42,35.46,82662,0
2017-04-17,35.73,36.46,35.25,36.21,101376,0
2017-04-18,35.89,36.5,35.27,35.8,73511,0
2017-04-19,36.04,36.48,35.33,35.69,64420,0
2017-04-20,36.1,36.75,35.15,36.59,70703,0
2017-04-21,36.58,36.58,35.33,36.32,87508,0
2017-04-24,37.3,37.57,36.56,36.85,81231,0
2017-04-25,37.22,38.53,36.92,37.86,64685,0
2017-04-26,37.61,39.03,37.61,38.44,105606,0
2017-04-27,38.49,38.64,37.2,37.76,76081,0
2017-04-28,37.76,37.86,36.44,36.48,52296,0
2017-05-01,36.82,36.82,35.25,36.14,138068,0
2017-05-02,36.28,36.46,35.3901,35.87,64453,0
2017-05-03,35.59,35.9,35.11,35.51,67270,0
2017-05-04,35.51,35.78,34.29,34.85,65097,0
2017-05-05,35.01,35.39,34.6625,35.3,122410,0
2017-05-08,35.3,35.9,34.4,35.11,87773,0
2017-05-09,35.3,35.805,34.12,35.17,127922,0
2017-05-10,35.18,35.8,34.8,35.49,106128,0
2017-05-11,35.29,35.29,33.5301,34.435,152188,0
2017-05-12,34.2,34.89,32.59,32.8,90875,0
2017-05-15,33.24,33.725,32.635,33.06,158590,0
2017-05-16,37,42,36.3,41.67,825243,0
2017-05-17,41.08,41.24,38.83,38.9,211555,0
2017-05-18,38.66,40.03,38.13,38.89,165618,0
2017-05-19,39.22,39.56,38.1,38.39,145254,0
2017-05-22,38.78,38.78,37.53,38.21,82204,0
2017-05-23,38.51,38.51,37.5,37.95,106847,0
2017-05-24,38.05,39.77,37.75,37.84,155389,0
2017-05-25,38.23,38.23,36.54,36.66,110015,0
2017-05-26,36.53,38.3333,35.68,36.76,172657,0
2017-05-30,36.64,36.7003,35.37,35.85,94070,0
2017-05-31,35.94,36.28,35.06,35.83,158955,0
2017-06-01,36.01,36.85,35.395,36.51,148413,0
2017-06-02,36.6,37.809,36.11,36.7,114531,0
2017-06-05,36.6,37.34,35.83,36.21,111865,0
2017-06-06,35.93,36.52,35.15,36.08,78544,0
2017-06-07,36.21,36.83,35.56,35.97,101023,0
2017-06-08,36.49,37.975,36.21,37.44,95089,0
2017-06-09,37.59,39.99,37.14,39.01,123082,0
2017-06-12,39,39.4,36.78,36.99,116397,0
2017-06-13,36.99,37.27,36.56,36.98,93850,0
2017-06-14,36.89,36.89,35.52,36.02,71969,0
2017-06-15,35.5,36.8125,35.5,36.74,77896,0
2017-06-16,36.29,36.88,35.62,36.21,116791,0
2017-06-19,36.22,36.68,35.535,36.25,51660,0
2017-06-20,36.04,36.04,34.54,34.67,103224,0
2017-06-21,34.67,34.67,32.72,33.33,160467,0
2017-06-22,33.33,33.65,32.67,33.18,162098,0
2017-06-23,33.27,33.84,32.82,33.23,606503,0
2017-06-26,33.51,33.8599,32.79,33.55,104309,0
2017-06-27,33.7,34.665,33.13,33.74,173171,0
2017-06-28,34.01,35.75,33.93,35.45,234942,0
2017-06-29,35.77,35.89,34.6,34.89,94814,0
2017-06-30,34.92,35.715,34.1,34.5,105233,0
2017-07-03,34.64,35.09,34.255,34.88,66641,0
2017-07-05,34.73,34.73,33.63,34.39,108649,0
2017-07-06,34.06,34.56,33.55,33.72,120544,0
2017-07-07,33.83,33.83,33.02,33.64,92949,0
2017-07-10,33.43,34.28,33.3,33.8,139242,0
2017-07-11,33.81,35.245,33.22,34.8,121975,0
2017-07-12,35.14,35.91,35.015,35.62,147183,0
2017-07-13,35.73,35.98,34.56,35.18,95155,0
2017-07-14,35.11,35.86,35.11,35.45,55634,0
2017-07-17,35.39,35.81,35.1,35.205,80252,0
2017-07-18,35.09,35.26,34.04,34.32,72265,0
2017-07-19,34.33,35.05,34.33,34.87,129032,0
2017-07-20,35,35.54,34.683,34.9,81255,0
2017-07-21,35.15,35.15,33.49,33.8,194370,0
2017-07-24,33.82,34.585,32.95,33.37,202624,0
2017-07-25,33.85,35.14,33.59,33.59,237692,0
2017-07-26,33.72,33.7999,30.44,30.99,472100,0
2017-07-27,30.92,31.28,29.37,29.72,203951,0
2017-07-28,29.72,30.06,28.84,29.51,156542,0
2017-07-31,29.63,29.63,28.29,28.59,137141,0
2017-08-01,28.78,28.94,28.34,28.6,157619,0
2017-08-02,28.47,28.78,26.51,26.81,184612,0
2017-08-03,26.88,28.27,26.88,27.86,153707,0
2017-08-04,27.78,28.89,27.78,28.31,121021,0
2017-08-07,28.29,28.85,27.89,28.65,212765,0
2017-08-08,28.65,29.1,28.18,28.43,89486,0
2017-08-09,28.16,28.16,27.32,27.5,108284,0
2017-08-10,27.33,27.45,26.38,26.49,72700,0
2017-08-11,26.57,26.89,26.47,26.87,76659,0
2017-08-14,27.2,27.32,27.05,27.2,108932,0
2017-08-15,27.23,27.23,26.22,26.35,73871,0
2017-08-16,26.34,26.97,26.23,26.31,86632,0
2017-08-17,26.14,26.58,25.605,25.65,78935,0
2017-08-18,25.39,25.66,24.86,25.52,133675,0
2017-08-21,25.44,25.57,25.27,25.35,69188,0
2017-08-22,25.48,26.09,25.48,26.01,63985,0
2017-08-23,25.69,26.04,25.67,25.96,68701,0
2017-08-24,26.22,26.37,25.83,25.96,98615,0
2017-08-25,26.1,26.86,25.97,26.36,52661,0
2017-08-28,26.49,26.81,26.23,26.65,84490,0
2017-08-29,26.3,27.51,26.3,27.26,118620,0
2017-08-30,27.27,28.57,27.22,28.41,102389,0
2017-08-31,28.62,28.715,27,27.09,177120,0
2017-09-01,27.08,27.08,26.47,26.75,114594,0
2017-09-05,26.78,27.28,26.51,26.82,94291,0
2017-09-06,26.88,27.52,26.65,26.95,137240,0
2017-09-07,26.95,27.41,26.47,27.41,65136,0
2017-09-08,27.23,27.46,26.68,27.3,72107,0
2017-09-11,27.56,28.5827,27.2,28.5,63646,0
2017-09-12,28.75,28.75,28.3,28.33,39691,0
2017-09-13,28.3,29.23,28.3,29.13,61808,0
2017-09-14,28.81,29.67,28.69,29.63,75041,0
2017-09-15,29.69,30.03,28.83,29.88,217330,0
2017-09-18,29.85,30.12,29.46,29.67,80645,0
2017-09-19,29.72,29.87,29.4,29.84,49540,0
2017-09-20,29.79,30.08,29.455,30,70423,0
2017-09-21,30.08,30.42,29.25,29.5,61933,0
2017-09-22,29.49,29.83,26.561,29.7,60519,0
2017-09-25,29.67,30.89,29.67,30.86,79189,0
2017-09-26,30.89,31.68,30.26,31.18,84526,0
2017-09-27,31.45,32.4,31,32.06,137036,0
2017-09-28,32.17,32.98,31.55,31.85,102696,0
2017-09-29,31.6,31.8,31.3,31.48,52623,0
2017-10-02,31.42,32.32,31.03,32.32,69515,0
2017-10-03,32.43,32.46,32.03,32.46,67817,0
2017-10-04,32.45,32.615,31.56,31.73,58347,0
2017-10-05,31.88,32.46,31.81,32.24,65179,0
2017-10-06,32,32.35,32,32.1,48480,0
2017-10-09,32.1,32.18,31.524,32.03,44589,0
2017-10-10,32.28,32.61,32.04,32.14,48881,0
2017-10-11,32.14,32.35,31.6,32.04,71559,0
2017-10-12,31.93,32.59,31.92,31.98,59671,0
2017-10-13,31.93,32.01,31.51,31.9,53209,0
2017-10-16,32,32.48,31.76,31.9,56218,0
2017-10-17,31.81,32.0825,31.31,31.8,56679,0
2017-10-18,31.82,32.2,31.695,31.95,113567,0
2017-10-19,31.72,31.83,31.24,31.62,45824,0
2017-10-20,31.99,32.73,31.79,32.14,66290,0
2017-10-23,32.15,32.15,31.21,31.35,43084,0
2017-10-24,31.58,32.11,31.19,31.29,63879,0
2017-10-25,31.19,31.51,30.725,31.29,63100,0
2017-10-26,31.51,31.89,31.45,31.76,32080,0
2017-10-27,31.75,31.99,31.21,31.82,57542,0
2017-10-30,31.49,31.84,30.83,31.26,43397,0
2017-10-31,31.27,32.21,31.27,32.07,56147,0
2017-11-01,32.43,32.435,30.68,30.8,71657,0
2017-11-02,30.86,31.39,29.27,30.95,58857,0
2017-11-03,30.4,30.4,26.11,26.79,225259,0
2017-11-06,26.71,26.92,25.835,26.64,124261,0
2017-11-07,26.68,26.68,25.89,25.97,144622,0
2017-11-08,25.99,26.4,25.82,26.3,85300,0
2017-11-09,26.07,27,26.07,26.45,73418,0
2017-11-10,26.43,27.23,26.26,26.61,88019,0
