Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.37,20.69,20.33,20.62,30771,0
2005-02-28,20.65,20.69,20.33,20.52,79935,0
2005-03-01,20.15,20.51,20.15,20.3,111650,0
2005-03-02,20.11,20.74,19.66,19.69,179509,0
2005-03-03,19.74,19.93,18.91,19.93,114799,0
2005-03-04,19.63,19.63,17.91,18.01,643736,0
2005-03-07,18.02,18.52,18,18.08,135971,0
2005-03-08,18.09,18.15,17.57,17.99,129459,0
2005-03-09,17.73,17.84,17.5,17.71,106154,0
2005-03-10,17.74,17.91,17.22,17.22,72506,0
2005-03-11,17.49,17.49,17.1,17.35,70623,0
2005-03-14,17.06,17.68,17.06,17.52,106578,0
2005-03-15,17.7,17.75,17.28,17.46,42078,0
2005-03-16,17.5,17.69,17.25,17.34,80392,0
2005-03-17,17.51,17.51,17,17.31,57641,0
2005-03-18,17.26,17.3,16.8,16.81,131645,0
2005-03-21,16.64,16.99,16.59,16.7,203740,0
2005-03-22,16.53,16.75,16.2,16.42,84650,0
2005-03-23,16.26,16.5,15.37,16.38,136324,0
2005-03-24,16.4,16.4,15.74,15.79,268529,0
2005-03-28,15.82,15.82,15.01,15.59,143131,0
2005-03-29,15.43,15.51,14.28,14.32,576844,0
2005-03-30,14.23,14.72,14.01,14.36,171277,0
2005-03-31,14.07,14.59,14.07,14.55,192879,0
2005-04-01,14.55,14.61,14.37,14.45,135331,0
2005-04-04,14.59,14.74,13.9,14.43,147316,0
2005-04-05,14.29,14.4,14.19,14.39,107283,0
2005-04-06,14.3,14.75,14.22,14.49,84410,0
2005-04-07,14.39,15.45,14.39,14.88,78282,0
2005-04-08,15.12,15.12,14.75,14.82,86372,0
2005-04-11,14.97,15.2,14.81,14.87,70585,0
2005-04-12,14.75,15.15,14.63,15.05,74696,0
2005-04-13,15.24,15.24,14.67,14.7,56090,0
2005-04-14,14.85,14.85,14.6,14.75,92227,0
2005-04-15,14.9,14.9,14.12,14.42,55020,0
2005-04-18,14.37,14.69,14.24,14.56,77989,0
2005-04-19,14.76,15.15,14.51,15.11,168332,0
2005-04-20,15.1,15.1,14.58,14.92,60255,0
2005-04-21,15,15.08,14.67,14.69,67045,0
2005-04-22,14.87,15.12,14.76,14.87,86831,0
2005-04-25,15.05,15.28,15,15.2,30526,0
2005-04-26,15.01,15.79,15,15.2,109542,0
2005-04-27,15.01,15.44,15.01,15.43,61425,0
2005-04-28,15.51,15.68,15.13,15.4,67895,0
2005-04-29,15.68,15.82,15.28,15.65,151826,0
2005-05-02,15.81,15.96,15.3,15.48,74920,0
2005-05-03,15.39,15.56,15.07,15.42,96755,0
2005-05-04,15.49,15.65,15.27,15.53,80989,0
2005-05-05,15.56,15.84,15.45,15.84,26894,0
2005-05-06,15.68,16.01,15.66,15.88,45749,0
2005-05-09,16,16.5,15.96,16.15,102653,0
2005-05-10,15.5,15.5,12.65,13.68,831024,0
2005-05-11,13.63,13.7,13.08,13.4,229441,0
2005-05-12,13.47,13.47,12.94,13,154054,0
2005-05-13,12.94,13.4,12.94,13.35,82426,0
2005-05-16,13.42,13.6,13.23,13.45,81367,0
2005-05-17,13.27,13.92,13.26,13.79,78353,0
2005-05-18,13.86,13.95,13.25,13.49,107185,0
2005-05-19,13.48,14.08,13.48,13.71,67161,0
2005-05-20,13.7,13.9,13.66,13.75,47562,0
2005-05-23,13.75,14.57,13.75,14.01,83981,0
2005-05-24,14.02,14.13,13.87,14.07,81121,0
2005-05-25,14,14.31,14,14.11,52496,0
2005-05-26,14.25,14.4,13.97,14,72747,0
2005-05-27,14.12,15.49,13.99,15.37,149815,0
2005-05-31,15.1,15.72,15.01,15.36,147901,0
2005-06-01,15.6,15.84,15.36,15.59,113162,0
2005-06-02,15.7,15.72,15.39,15.63,129935,0
2005-06-03,15.74,15.74,15.01,15.12,65297,0
2005-06-06,15.04,15.19,14.85,15.01,97329,0
2005-06-07,15.04,15.3,14.98,15.22,86294,0
2005-06-08,15.3,18.1,15.27,16.85,325969,0
2005-06-09,17.75,18.74,17.43,18.46,230766,0
2005-06-10,18.54,18.65,17.8,17.85,221187,0
2005-06-13,17.85,18,17.71,17.83,170188,0
2005-06-14,17.87,18.25,17.45,18.22,88032,0
2005-06-15,18.23,18.54,18.23,18.52,86230,0
2005-06-16,18.4,18.69,18.34,18.67,63351,0
2005-06-17,18.75,18.75,18.53,18.71,78805,0
2005-06-20,18.61,18.63,17.9,17.95,49798,0
2005-06-21,17.97,18.12,17.82,17.96,49492,0
2005-06-22,18,18.1,17.78,17.79,47962,0
2005-06-23,18,18,17.47,17.52,89568,0
2005-06-24,17.49,17.5,16.47,17.04,497410,0
2005-06-27,16.87,16.99,16.5,16.63,152152,0
2005-06-28,16.67,16.96,16.35,16.74,332977,0
2005-06-29,16.75,17.44,16.62,16.99,272834,0
2005-06-30,17.04,17.35,16.9,17,154583,0
2005-07-01,17,17.04,16.48,17.04,171380,0
2005-07-05,17,17.64,17,17.64,91700,0
2005-07-06,17.68,18.44,17.68,18,172580,0
2005-07-07,17.81,18.05,17.7,17.99,43397,0
2005-07-08,17.95,18.03,17.71,18.03,40338,0
2005-07-11,18.08,18.25,17.85,18.09,144628,0
2005-07-12,18.08,18.71,17.93,18.08,144006,0
2005-07-13,18.1,18.1,17.46,17.8,43397,0
2005-07-14,18,18,16.95,17.38,50053,0
2005-07-15,17.25,17.45,17.05,17.3,45993,0
2005-07-18,17.28,17.59,17.28,17.42,103197,0
2005-07-19,17.42,17.99,17.42,17.68,52512,0
2005-07-20,17.62,17.95,17.2,17.5,41654,0
2005-07-21,17.5,17.71,16.91,17.31,46478,0
2005-07-22,17.37,17.74,17.25,17.65,54628,0
2005-07-25,17.55,18,17.48,17.57,32015,0
2005-07-26,17.52,17.73,17.16,17.4,37620,0
2005-07-27,17.5,17.5,16.75,17.15,34031,0
2005-07-28,17.09,17.45,16.94,17.45,47637,0
2005-07-29,17.44,18.29,17.32,17.6,169890,0
2005-08-01,17.65,17.96,17.5,17.65,54577,0
2005-08-02,17.57,18.02,17.52,18.02,82563,0
2005-08-03,18.05,18.05,17.23,17.96,71509,0
2005-08-04,18,18.33,16.87,16.87,372137,0
2005-08-05,17.4,17.6,16.77,17.08,276433,0
2005-08-08,17.17,17.63,16.5,16.78,196736,0
2005-08-09,16.85,17.45,16.85,17.24,106650,0
2005-08-10,17.29,17.8,17,17.18,126372,0
2005-08-11,17.14,17.5,17.03,17.5,69897,0
2005-08-12,17.51,17.74,17.07,17.55,90285,0
2005-08-15,17.59,17.65,17.1,17.57,50657,0
2005-08-16,17.5,17.62,17.06,17.06,51532,0
2005-08-17,17.16,17.47,17.03,17.17,43183,0
2005-08-18,17.21,17.24,17.06,17.06,28290,0
2005-08-19,17.01,17.71,17.01,17.36,171268,0
2005-08-22,17.5,17.69,17.36,17.69,75083,0
2005-08-23,17.75,17.75,17.14,17.28,63190,0
2005-08-24,17.26,17.67,17.26,17.47,64605,0
2005-08-25,17.51,17.63,17.35,17.57,139391,0
2005-08-26,17.57,17.66,17.3,17.38,135135,0
2005-08-29,17.27,17.28,17.02,17.17,57926,0
2005-08-30,17.09,17.71,17.09,17.58,64561,0
2005-08-31,17.54,17.94,17.54,17.82,118920,0
2005-09-01,17.73,17.8,17.06,17.09,83162,0
2005-09-02,17.02,17.55,17.02,17.4,64970,0
2005-09-06,17.4,17.92,17.18,17.8,71432,0
2005-09-07,17.78,17.85,17.49,17.66,43325,0
2005-09-08,17.5,17.64,17.33,17.5,40342,0
2005-09-09,17.6,18.49,17.6,18.45,145375,0
2005-09-12,18.67,20.16,18.57,19.56,223319,0
2005-09-13,19.07,19.07,17.74,17.87,712091,0
2005-09-14,17.71,17.75,17.49,17.55,1540638,0
2005-09-15,17.67,17.67,17.52,17.57,294625,0
2005-09-16,17.71,17.71,17.34,17.64,407575,0
2005-09-19,17.59,17.84,17.55,17.78,217162,0
2005-09-20,17.83,18.08,17.75,18.08,225897,0
2005-09-21,17.97,18.08,17.75,17.89,333374,0
2005-09-22,17.85,17.85,17.5,17.59,99331,0
2005-09-23,17.49,17.75,17.49,17.6,37816,0
2005-09-26,17.72,17.89,17.62,17.77,66088,0
2005-09-27,17.87,17.91,17.59,17.64,311518,0
2005-09-28,17.63,17.73,17.27,17.34,180146,0
2005-09-29,17.3,17.91,17.3,17.91,164667,0
2005-09-30,18,18,17.72,17.84,253867,0
2005-10-03,17.86,18.23,17.8,18.23,232397,0
2005-10-04,18.27,18.42,18.13,18.14,222945,0
2005-10-05,18.32,18.32,17.54,17.68,392753,0
2005-10-06,17.8,17.98,17.39,17.44,78546,0
2005-10-07,17.4,17.83,17.4,17.5,31562,0
2005-10-10,17.63,17.67,17.45,17.58,187189,0
2005-10-11,17.64,17.64,17.18,17.2,73615,0
2005-10-12,17.11,17.31,16.65,16.81,94397,0
2005-10-13,16.81,16.9,16.66,16.76,126096,0
2005-10-14,16.84,17.02,16.7,17.02,54182,0
2005-10-17,17.09,17.17,16.77,16.97,112287,0
2005-10-18,16.96,16.96,16,16.19,268069,0
2005-10-19,16.1,16.46,15.4,16.16,223291,0
2005-10-20,16.12,16.25,15.92,15.96,87234,0
2005-10-21,15.89,16.25,15.89,16,179815,0
2005-10-24,16.04,16.79,16.04,16.78,70662,0
2005-10-25,16.69,17.03,16.43,16.98,110665,0
2005-10-26,17.15,17.4,16.96,17.18,506520,0
2005-10-27,17.13,17.22,16.5,16.53,202279,0
2005-10-28,16.61,16.83,16.44,16.68,154231,0
2005-10-31,16.93,17.29,16.86,17.19,85071,0
2005-11-01,17.29,17.31,16.18,16.19,207196,0
2005-11-02,16.16,16.37,16,16.3,189726,0
2005-11-03,16.49,16.76,16.4,16.47,188352,0
2005-11-04,16.47,16.47,15.56,15.7,484370,0
2005-11-07,15.99,16.3,15.7,15.72,261330,0
2005-11-08,15.72,15.8,15.29,15.4,277530,0
2005-11-09,15.44,15.85,15.3,15.5,190163,0
2005-11-10,15.52,15.72,15.04,15.7,426687,0
2005-11-11,15.68,16.13,15.41,15.99,134689,0
2005-11-14,16.09,16.14,15.75,15.78,105634,0
2005-11-15,15.79,15.82,15.69,15.69,203822,0
2005-11-16,15.7,15.79,15.31,15.47,144493,0
2005-11-17,15.52,15.82,15.37,15.69,185163,0
2005-11-18,15.92,15.92,15.49,15.84,151390,0
2005-11-21,15.77,16.09,15.58,16.08,149515,0
2005-11-22,15.99,16.69,15.97,16.69,239010,0
2005-11-23,16.76,16.82,16.55,16.79,174215,0
2005-11-25,16.75,16.88,16.71,16.86,136912,0
2005-11-28,16.75,16.88,16.73,16.84,180879,0
2005-11-29,16.9,17.04,16.79,16.93,233453,0
2005-11-30,16.97,17,16.35,16.38,152842,0
2005-12-01,16.38,17.25,16.38,17,179164,0
2005-12-02,17.08,17.08,16.51,16.72,56257,0
2005-12-05,16.62,17.27,16.49,17.18,105989,0
2005-12-06,17.31,17.52,17.07,17.47,164886,0
2005-12-07,17.41,17.41,16.86,16.95,95057,0
2005-12-08,16.88,17.23,16.75,17.2,239590,0
2005-12-09,17.32,17.35,16.83,17.24,45856,0
2005-12-12,17.42,17.42,16.85,17.38,152479,0
2005-12-13,17.26,17.46,16.88,17.46,504226,0
2005-12-14,17.5,19.07,17.3,18.35,504593,0
2005-12-15,18.26,18.44,17.84,18.05,150315,0
2005-12-16,18.02,18.13,17.73,17.84,285153,0
2005-12-19,17.79,17.79,16.9,16.9,444323,0
2005-12-20,16.89,17.15,16.65,16.9,257110,0
2005-12-21,16.89,17.17,16.8,17.1,116536,0
2005-12-22,17.08,17.43,16.91,17.41,48017,0
2005-12-23,17.41,17.41,16.92,17.28,120935,0
2005-12-27,17.41,17.55,16.99,17.22,59657,0
2005-12-28,17.16,17.2,16.92,17.11,63185,0
2005-12-29,17.19,17.19,16.83,17.04,53770,0
2005-12-30,16.9,17.41,16.8,17.35,119877,0
2006-01-03,17.34,17.37,16.75,17.14,94060,0
2006-01-04,17.05,17.71,16.97,17.36,245455,0
2006-01-05,17.46,17.82,17.36,17.58,109945,0
2006-01-06,17.74,17.84,17.48,17.84,352746,0
2006-01-09,17.97,17.98,17.7,17.98,102206,0
2006-01-10,17.9,18.33,17.87,18.32,89743,0
2006-01-11,18.3,18.48,18.16,18.48,176197,0
2006-01-12,18.36,18.37,17.95,18.05,104553,0
2006-01-13,17.94,18.23,17.91,18.03,80446,0
2006-01-17,17.9,18.11,17.7,17.77,47593,0
2006-01-18,17.64,18,17.64,17.91,186723,0
2006-01-19,18.06,18.06,17.83,17.92,118838,0
2006-01-20,18,18.25,17.78,17.91,74103,0
2006-01-23,18.02,18.02,17.58,17.75,69847,0
2006-01-24,17.82,18.08,17.59,18.04,333878,0
2006-01-25,17.99,18.09,17.41,17.82,253699,0
2006-01-26,17.94,18.23,17.68,18.12,212886,0
2006-01-27,18.2,18.54,18,18.44,110726,0
2006-01-30,18.36,19.01,18.36,18.97,248534,0
2006-01-31,19.03,19.03,18.37,18.86,123764,0
2006-02-01,18.8,19.07,18.32,18.79,189573,0
2006-02-02,18.67,18.67,17.67,17.94,158075,0
2006-02-03,17.89,17.89,17.26,17.39,153005,0
2006-02-06,17.35,17.6,17.25,17.48,153482,0
2006-02-07,17.55,17.55,17,17.05,192236,0
2006-02-08,17.09,17.27,16.9,16.93,81793,0
2006-02-09,17.08,17.39,16.86,17.13,71611,0
2006-02-10,17.22,17.46,16.91,17.4,59895,0
2006-02-13,17.42,17.51,17.09,17.11,48025,0
2006-02-14,17.11,17.38,16.78,16.95,139493,0
2006-02-15,17,17.14,16.83,16.94,52946,0
2006-02-16,17.01,17.15,16.89,17.01,65875,0
2006-02-17,17.1,17.1,16.78,16.85,22833,0
2006-02-21,17,17,16.77,16.85,35338,0
2006-02-22,16.85,17,16.79,16.83,69994,0
2006-02-23,16.76,17.13,16.7,17,54215,0
2006-02-24,16.98,17,16.61,16.85,37730,0
2006-02-27,16.84,17.32,16.84,17.29,79179,0
2006-02-28,17.2,17.35,16.88,17.24,57727,0
2006-03-01,17.39,17.39,16.85,17.36,32769,0
2006-03-02,17.42,17.44,17.05,17.35,40224,0
2006-03-03,17.25,17.41,16.9,17.33,99119,0
2006-03-06,17.28,17.5,17.15,17.39,61674,0
2006-03-07,17.33,17.41,17.08,17.25,95435,0
2006-03-08,17.17,17.33,16.85,17.09,245772,0
2006-03-09,17.17,17.45,17.17,17.4,219476,0
2006-03-10,17.4,17.51,17.17,17.37,112881,0
2006-03-13,17.32,17.6,17.31,17.46,110749,0
2006-03-14,17.29,17.86,17.25,17.83,108667,0
2006-03-15,17.92,17.92,17.33,17.33,136036,0
2006-03-16,17.12,17.12,16.11,16.22,410380,0
2006-03-17,16.3,16.55,16.22,16.48,363801,0
2006-03-20,16.44,16.44,16.22,16.38,136222,0
2006-03-21,16.38,16.38,15.57,15.6,212777,0
2006-03-22,15.53,15.91,15.47,15.55,144203,0
2006-03-23,15.55,15.65,15.44,15.5,51405,0
2006-03-24,15.5,15.65,15.45,15.5,97834,0
2006-03-27,15.49,15.49,15.1,15.16,162907,0
2006-03-28,15.17,15.17,14.6,14.83,640367,0
2006-03-29,14.85,14.9,14.55,14.62,287850,0
2006-03-30,14.67,15,14.55,14.67,158350,0
2006-03-31,14.67,14.75,14.52,14.75,157364,0
2006-04-03,14.82,14.87,14.64,14.67,116081,0
2006-04-04,14.67,14.78,14.5,14.67,256366,0
2006-04-05,14.82,14.9,14.38,14.5,202671,0
2006-04-06,14.63,14.78,14.42,14.72,491713,0
2006-04-07,14.74,14.85,14.46,14.5,179906,0
2006-04-10,14.51,14.61,14.03,14.18,222686,0
2006-04-11,14.19,14.28,13.92,13.97,165588,0
2006-04-12,14.11,14.3,13.9,14.14,165979,0
2006-04-13,14.07,14.22,13.95,14.05,92074,0
2006-04-17,14.02,14.11,13.96,14,191944,0
2006-04-18,13.99,14.39,13.83,14.28,409863,0
2006-04-19,14.36,14.42,13.98,14.24,372737,0
2006-04-20,14.22,14.75,13.9,14.19,169094,0
2006-04-21,14.31,14.46,14.06,14.44,90482,0
2006-04-24,14.39,14.45,14.24,14.25,183865,0
2006-04-25,14.24,14.63,14.22,14.43,223016,0
2006-04-26,14.48,14.87,14.45,14.7,206625,0
2006-04-27,14.62,14.8,14.38,14.59,93896,0
2006-04-28,14.58,14.97,14.41,14.77,204266,0
2006-05-01,14.75,14.8,14.4,14.45,267770,0
2006-05-02,14.44,14.75,14.2,14.2,319692,0
2006-05-03,14.2,14.3,13.97,14.17,529529,0
2006-05-04,14.13,14.18,14,14.17,88800,0
2006-05-05,14.18,14.27,14.03,14.03,75478,0
2006-05-08,13.99,14.07,13.85,14,135780,0
2006-05-09,14,14.04,13.51,13.56,671729,0
2006-05-10,11.06,11.14,9.76,10.29,2179296,0
2006-05-11,10.28,10.44,10.22,10.29,675774,0
2006-05-12,10.26,10.58,10.1,10.16,609839,0
2006-05-15,10.08,10.25,9.93,10,345664,0
2006-05-16,10,10.4,10,10.23,540483,0
2006-05-17,10.23,10.23,9.89,9.95,728879,0
2006-05-18,9.96,10.07,9.72,9.8,475632,0
2006-05-19,9.82,10.09,9.54,9.64,537317,0
2006-05-22,9.6,9.62,9.25,9.51,265544,0
2006-05-23,9.57,9.65,9.1,9.12,421432,0
2006-05-24,9.16,9.4,8.87,9.08,570494,0
2006-05-25,9.13,9.31,8.99,9.26,251505,0
2006-05-26,9.28,9.47,9.15,9.25,211977,0
2006-05-30,9.2,9.38,8.92,9.1,505628,0
2006-05-31,9.16,9.25,8.87,9.16,275640,0
2006-06-01,9.22,9.39,9.18,9.39,280132,0
2006-06-02,9.52,9.52,9.17,9.26,276891,0
2006-06-05,10.74,11.05,10.45,10.6,1523785,0
2006-06-06,10.6,10.85,10.56,10.7,769250,0
2006-06-07,10.7,11.84,10.63,11.63,1109903,0
2006-06-08,11.63,11.9,11.18,11.83,1027819,0
2006-06-09,11.84,11.9,11.48,11.6,316015,0
2006-06-12,11.6,11.76,11.47,11.68,262172,0
2006-06-13,11.9,11.9,11.51,11.6,452495,0
2006-06-14,11.6,11.85,11.59,11.64,237895,0
2006-06-15,11.8,11.83,11.58,11.7,296173,0
2006-06-16,11.71,11.75,11.6,11.67,326895,0
2006-06-19,11.76,11.85,11.67,11.71,145645,0
2006-06-20,11.66,11.68,11.6,11.63,178126,0
2006-06-21,11.7,11.95,11.7,11.75,136182,0
2006-06-22,11.66,11.97,11.66,11.9,306363,0
2006-06-23,11.92,12.21,11.75,12.03,89818,0
2006-06-26,12.01,12.1,11.7,11.78,157630,0
2006-06-27,11.87,11.91,11.7,11.74,116035,0
2006-06-28,11.84,11.99,11.71,11.97,365106,0
2006-06-29,12.11,12.31,11.89,12.31,217309,0
2006-06-30,12.3,12.45,12,12.27,1870106,0
2006-07-03,12.25,12.27,12,12.05,104064,0
2006-07-05,12.02,12.17,11.72,11.92,215573,0
2006-07-06,11.85,12.1,11.82,12.04,392285,0
2006-07-07,12.04,12.04,11.75,11.79,184489,0
2006-07-10,11.9,12.15,11.82,12.1,139680,0
2006-07-11,12.15,12.25,11.97,12.22,216432,0
2006-07-12,12.15,12.19,12.05,12.08,140699,0
2006-07-13,12.05,12.13,11.95,12,125033,0
2006-07-14,12.08,12.1,11.77,11.96,570854,0
2006-07-17,12.07,12.07,11.76,11.92,82953,0
2006-07-18,12.01,12.01,11.79,11.95,67074,0
2006-07-19,12.07,12.4,12.02,12.4,232262,0
2006-07-20,12.5,12.5,11.93,12.12,239588,0
2006-07-21,12.22,12.22,11.88,11.93,147551,0
2006-07-24,12.13,12.16,11.94,12.12,163207,0
2006-07-25,12.27,12.32,12.05,12.25,169177,0
2006-07-26,12.37,12.53,12.16,12.47,108700,0
2006-07-27,12.55,12.58,12.29,12.55,105483,0
2006-07-28,12.65,12.65,12.49,12.58,115640,0
2006-07-31,12.6,12.6,12.2,12.27,99258,0
2006-08-01,12.27,12.34,11.94,12.07,233961,0
2006-08-02,12,12,11.69,11.85,216360,0
2006-08-03,11.8,11.8,11.47,11.74,176885,0
2006-08-04,12,12.45,11.83,11.98,346600,0
2006-08-07,12.03,12.06,11.6,11.95,178116,0
2006-08-08,12.04,12.04,11.57,11.58,167274,0
2006-08-09,11.82,11.95,11.59,11.62,120456,0
2006-08-10,11.54,11.97,11.5,11.85,121479,0
2006-08-11,11.85,11.95,11.71,11.75,68510,0
2006-08-14,11.92,11.93,11.63,11.76,78164,0
2006-08-15,12,12,11.77,11.78,70316,0
2006-08-16,11.97,12,11.69,11.81,127255,0
2006-08-17,11.88,12,11.8,11.95,112294,0
2006-08-18,12.01,12.1,11.88,11.92,114618,0
2006-08-21,11.95,12,11.79,11.88,140608,0
2006-08-22,11.96,11.97,11.81,11.95,52785,0
2006-08-23,12,12.18,11.86,11.94,128426,0
2006-08-24,12.07,12.07,11.91,11.99,53450,0
2006-08-25,12.08,12.08,11.94,11.94,82378,0
2006-08-28,12.04,12.04,11.86,11.87,33804,0
2006-08-29,11.9,12,11.88,11.89,30505,0
2006-08-30,11.9,12.04,11.65,11.69,62143,0
2006-08-31,11.71,11.8,11.6,11.64,59370,0
2006-09-01,11.62,11.92,11.62,11.68,91676,0
2006-09-05,11.68,11.77,11.6,11.63,52367,0
2006-09-06,11.64,11.69,11.3,11.42,73022,0
2006-09-07,11.48,11.59,11.31,11.59,51078,0
2006-09-08,11.52,12.02,11.52,12.02,312792,0
2006-09-11,12.03,12.03,11.81,11.83,260788,0
2006-09-12,11.86,12.05,11.8,12.03,362226,0
2006-09-13,11.95,12.31,11.83,12.22,95738,0
2006-09-14,12.25,12.37,12.13,12.26,102629,0
2006-09-15,12.22,12.4,12.09,12.28,48817,0
2006-09-18,12.22,12.35,12.12,12.32,107573,0
2006-09-19,12.3,12.59,12.29,12.59,126913,0
2006-09-20,12.6,12.7,12.43,12.56,104648,0
2006-09-21,12.55,12.62,12.4,12.56,72124,0
2006-09-22,12.59,12.6,12.41,12.57,24679,0
2006-09-25,12.67,12.7,12.41,12.52,78102,0
2006-09-26,12.51,12.7,12.37,12.65,59848,0
2006-09-27,12.55,12.63,12.47,12.5,47486,0
2006-09-28,12.5,12.6,12.47,12.53,117666,0
2006-09-29,12.54,13.25,12.53,12.98,229972,0
2006-10-02,13,13.5,13,13.1,106513,0
2006-10-03,13.15,13.18,12.85,12.92,82681,0
2006-10-04,12.88,13.07,12.85,12.99,41726,0
2006-10-05,12.98,13,12.9,12.92,19000,0
2006-10-06,12.9,13.26,12.89,13.1,105537,0
2006-10-09,13.14,13.22,12.85,13,62397,0
2006-10-10,13.05,13.09,12.87,12.97,83712,0
2006-10-11,13,13.11,12.85,12.85,84226,0
2006-10-12,12.91,13.03,12.91,13,179637,0
2006-10-13,12.94,13.1,12.94,13.02,142717,0
2006-10-16,13.1,13.14,13.06,13.1,40628,0
2006-10-17,13.02,13.25,13.01,13.15,117981,0
2006-10-18,13.2,13.33,12.99,13.19,128377,0
2006-10-19,13.22,13.58,13.22,13.5,109833,0
2006-10-20,13.54,13.83,13.54,13.68,152619,0
2006-10-23,13.71,13.96,13.5,13.55,206382,0
2006-10-24,13.58,13.94,13.58,13.76,111446,0
2006-10-25,13.8,13.99,13.8,13.86,119055,0
2006-10-26,13.9,14.14,13.9,14.06,102104,0
2006-10-27,14.06,14.15,13.95,13.95,179461,0
2006-10-30,13.92,14.1,13.92,14.06,96211,0
2006-10-31,14.04,14.06,13.86,14,121812,0
2006-11-01,14,14.17,13.65,13.71,62939,0
2006-11-02,13.76,13.76,13.27,13.47,80685,0
2006-11-03,13.26,13.34,12.86,12.93,200956,0
2006-11-06,12.93,13.24,12.8,13.24,152010,0
2006-11-07,13.21,13.21,12.9,13.02,91228,0
2006-11-08,13,13.05,12.8,13.04,115791,0
2006-11-09,13.15,13.39,13.02,13.09,56103,0
2006-11-10,13.14,13.29,13,13.25,266908,0
2006-11-13,13.31,13.7,13.26,13.43,201336,0
2006-11-14,13.52,13.52,13.07,13.16,91107,0
2006-11-15,13.19,13.19,12.92,13.01,105259,0
2006-11-16,13.02,13.19,12.85,12.91,138392,0
2006-11-17,12.9,13.79,12.82,13.6,103033,0
2006-11-20,13.65,13.97,13.65,13.85,99613,0
2006-11-21,13.85,14.3,13.79,14.24,75921,0
2006-11-22,14.3,14.49,13.99,14.12,86034,0
2006-11-24,14.07,14.35,14.03,14.35,25757,0
2006-11-27,14.35,14.45,13.81,13.82,192893,0
2006-11-28,13.85,14,13.62,13.93,55485,0
2006-11-29,13.96,14,13.71,13.87,149170,0
2006-11-30,13.91,14,13.67,13.92,271440,0
2006-12-01,13.96,14.03,13.77,13.89,23383,0
2006-12-04,13.85,13.88,13.51,13.59,139990,0
2006-12-05,13.6,13.63,13.41,13.5,101446,0
2006-12-06,13.58,13.75,13.45,13.7,195487,0
2006-12-07,13.79,13.85,13.5,13.69,77482,0
2006-12-08,13.69,13.8,13.58,13.72,58838,0
2006-12-11,13.62,13.79,13.42,13.52,81858,0
2006-12-12,13.58,13.75,13.53,13.7,65243,0
2006-12-13,13.78,13.78,13.31,13.46,77859,0
2006-12-14,13.43,13.48,13.22,13.36,52211,0
2006-12-15,13.3,13.37,12.51,12.77,237013,0
2006-12-18,12.74,12.96,12.56,12.64,87633,0
2006-12-19,12.67,12.79,12.33,12.38,116334,0
2006-12-20,12.46,12.7,12.36,12.39,250049,0
2006-12-21,12.43,12.99,12.36,12.65,97985,0
2006-12-22,12.74,12.81,12.37,12.59,43195,0
2006-12-26,12.63,12.76,12.52,12.69,47663,0
2006-12-27,12.65,12.84,12.49,12.52,88853,0
2006-12-28,12.48,12.89,12.48,12.84,65689,0
2006-12-29,12.85,13.04,12.38,12.6,41664,0
2007-01-03,12.66,12.66,12.27,12.27,54494,0
2007-01-04,12.27,12.55,12.23,12.43,53448,0
2007-01-05,12.45,12.51,12.02,12.04,80106,0
2007-01-08,12.03,12.17,11.87,11.92,74733,0
2007-01-09,11.91,11.95,11.54,11.63,136642,0
2007-01-10,11.58,11.79,11.5,11.67,115596,0
2007-01-11,11.76,11.84,11.57,11.64,54959,0
2007-01-12,11.64,11.79,10.96,11.48,82169,0
2007-01-16,11.52,11.52,10.95,11.09,246762,0
2007-01-17,10.95,11.47,10.95,11.44,218137,0
2007-01-18,11.33,11.8,11.33,11.79,134804,0
2007-01-19,11.75,11.76,11.32,11.49,79302,0
2007-01-22,11.54,11.57,11.25,11.44,64406,0
2007-01-23,11.38,11.55,11.26,11.41,86867,0
2007-01-24,11.38,11.43,11.13,11.3,87435,0
2007-01-25,11.39,11.43,11.2,11.3,46881,0
2007-01-26,11.37,11.43,11.22,11.36,26040,0
2007-01-29,11.33,11.35,10.82,11.17,63026,0
2007-01-30,11.25,11.39,11,11.29,35593,0
2007-01-31,11.25,11.42,11.13,11.35,32060,0
2007-02-01,11.34,11.44,11.09,11.3,50428,0
2007-02-02,11.37,11.46,11.28,11.39,39889,0
2007-02-05,11.4,11.48,11.1,11.37,45621,0
2007-02-06,11.35,11.41,11.28,11.38,45874,0
2007-02-07,11.35,11.45,11.31,11.4,60448,0
2007-02-08,11.38,11.43,11.3,11.31,29474,0
2007-02-09,11.28,11.28,10.67,10.8,72462,0
2007-02-12,10.72,10.94,10.47,10.75,93926,0
2007-02-13,10.55,10.83,10.55,10.68,51709,0
2007-02-14,10.67,10.67,10.45,10.54,136098,0
2007-02-15,10.59,10.98,10.59,10.63,101510,0
2007-02-16,10.67,10.86,10.55,10.79,69334,0
2007-02-20,10.76,10.8,10.67,10.73,16976,0
2007-02-21,10.71,10.71,9.99,10.38,250792,0
2007-02-22,10.35,10.76,10.35,10.73,105137,0
2007-02-23,10.79,10.8,10.42,10.76,36682,0
2007-02-26,10.72,10.72,10.41,10.46,77981,0
2007-02-27,10.4,10.43,9.9,10.05,103104,0
2007-02-28,10.16,10.25,9.78,10.25,68973,0
2007-03-01,9.48,9.94,9.31,9.4,506605,0
2007-03-02,9.33,9.6,9.25,9.43,254206,0
2007-03-05,9.39,9.45,9.25,9.3,91200,0
2007-03-06,9.52,9.6,9.3,9.47,270128,0
2007-03-07,9.46,10.12,9.44,9.97,293961,0
2007-03-08,9.51,10,9.51,9.81,203999,0
2007-03-09,9.86,9.86,9.53,9.65,97041,0
2007-03-12,9.65,9.67,9.44,9.58,78636,0
2007-03-13,9.55,9.7,9.33,9.36,152712,0
2007-03-14,9.33,9.46,9.24,9.32,43043,0
2007-03-15,9.3,9.48,9.27,9.48,120087,0
2007-03-16,9.5,9.62,9.38,9.39,117589,0
2007-03-19,9.45,9.52,9.36,9.49,79441,0
2007-03-20,9.5,9.5,9.32,9.37,51935,0
2007-03-21,9.4,9.52,9.39,9.5,53221,0
2007-03-22,9.48,9.7,9.44,9.68,111538,0
2007-03-23,9.73,9.82,9.67,9.79,79809,0
2007-03-26,9.84,9.91,9.5,9.75,64150,0
2007-03-27,9.71,9.77,9.64,9.75,62670,0
2007-03-28,9.77,9.8,9.68,9.72,56868,0
2007-03-29,9.8,10.16,9.76,10.07,239408,0
2007-03-30,10.01,10.03,9.93,9.94,118311,0
2007-04-02,9.91,10.03,9.85,10,52031,0
2007-04-03,9.95,10.04,9.9,10.04,66211,0
2007-04-04,10.02,10.03,9.94,10,39319,0
2007-04-05,9.94,9.96,9.78,9.84,38571,0
2007-04-09,9.85,9.9,9.75,9.81,55513,0
2007-04-10,9.74,9.88,9.47,9.56,726199,0
2007-04-11,9.53,9.61,9.5,9.56,146278,0
2007-04-12,9.53,9.61,9.5,9.58,86057,0
2007-04-13,9.93,9.93,9.6,9.81,160938,0
2007-04-16,9.85,9.93,9.77,9.92,51546,0
2007-04-17,9.95,9.99,9.81,9.95,73878,0
2007-04-18,9.89,10.03,9.89,9.98,119595,0
2007-04-19,10.47,10.47,9.99,10.3,184755,0
2007-04-20,10.34,10.78,10.34,10.76,236288,0
2007-04-23,11.27,11.73,11.26,11.5,341904,0
2007-04-24,11.5,12.41,11.36,12.18,446110,0
2007-04-25,12.26,12.26,11.8,12.03,234975,0
2007-04-26,12,12,11.85,11.89,132717,0
2007-04-27,11.9,12.11,11.9,11.98,83135,0
2007-04-30,11.95,12,11.84,11.9,122538,0
2007-05-01,11.95,11.99,11.83,11.9,103363,0
2007-05-02,11.87,12.29,11.85,12.11,149425,0
2007-05-03,12.15,12.4,11.87,12.23,116979,0
2007-05-04,12.36,12.59,12.1,12.22,84003,0
2007-05-07,12.22,12.27,12.07,12.18,53050,0
2007-05-08,12.15,12.57,12.03,12.57,73338,0
2007-05-09,12.64,12.64,12.08,12.42,135164,0
2007-05-10,12.42,12.48,11.95,12.24,131974,0
2007-05-11,12.26,12.35,12.12,12.28,92032,0
2007-05-14,12.24,12.56,12.24,12.43,161117,0
2007-05-15,12.49,12.49,12.03,12.12,160016,0
2007-05-16,12.11,12.12,11.72,11.8,161836,0
2007-05-17,11.84,11.85,11.7,11.8,216119,0
2007-05-18,11.8,11.85,11.59,11.67,199365,0
2007-05-21,11.85,12.12,11.77,11.86,152766,0
2007-05-22,11.93,12.26,11.92,12.16,66320,0
2007-05-23,12.26,12.33,12.08,12.25,60490,0
2007-05-24,12.35,12.38,11.82,12.05,139636,0
2007-05-25,12.11,12.31,11.78,11.84,60085,0
2007-05-29,11.9,12.22,11.9,12.06,51604,0
2007-05-30,12.13,12.13,11.9,11.98,118803,0
2007-05-31,12.09,12.22,12.02,12.07,186387,0
2007-06-01,12.14,12.2,11.94,12.03,91194,0
2007-06-04,12.04,12.1,11.9,11.92,84823,0
2007-06-05,11.97,12.21,11.92,11.92,63818,0
2007-06-06,11.88,12.29,11.86,11.93,84727,0
2007-06-07,11.93,12.17,11.92,11.92,267963,0
2007-06-08,11.91,12.04,11.81,11.84,155858,0
2007-06-11,11.79,12.02,11.78,11.92,71219,0
2007-06-12,11.92,11.94,11.8,11.81,94150,0
2007-06-13,11.89,11.99,11.81,11.9,51471,0
2007-06-14,11.87,11.91,11.75,11.9,163847,0
2007-06-15,12,12.2,11.95,12.16,169553,0
2007-06-18,12.2,12.2,12,12.02,135342,0
2007-06-19,11.97,12.09,11.92,11.98,116985,0
2007-06-20,12.03,12.08,11.76,11.91,93957,0
2007-06-21,11.93,12.05,11.83,11.98,100188,0
2007-06-22,11.93,12,11.65,11.67,1943474,0
2007-06-25,11.65,12.08,11.65,11.85,171642,0
2007-06-26,11.95,12.02,11.77,11.77,149681,0
2007-06-27,11.7,12.1,11.65,12.1,99277,0
2007-06-28,12.1,12.55,12,12.5,265857,0
2007-06-29,12.57,12.6,12.44,12.48,220570,0
2007-07-02,12.57,12.65,12.45,12.61,178683,0
2007-07-03,12.67,12.75,12.55,12.74,47493,0
2007-07-05,12.71,12.81,12.52,12.77,89878,0
2007-07-06,12.73,12.79,12.54,12.74,34431,0
2007-07-09,12.71,12.79,12.61,12.77,64526,0
2007-07-10,12.7,12.76,12.46,12.51,253001,0
2007-07-11,12.48,12.58,12.36,12.38,122206,0
2007-07-12,12.5,12.74,12.34,12.67,78798,0
2007-07-13,12.69,12.69,12.36,12.39,149196,0
2007-07-16,12.38,12.45,12.06,12.31,65570,0
2007-07-17,12.31,12.4,12.22,12.33,69974,0
2007-07-18,12.27,12.33,12.22,12.28,103851,0
2007-07-19,12.35,12.41,12.26,12.28,252722,0
2007-07-20,12.25,12.28,12.15,12.21,95414,0
2007-07-23,12.27,12.34,12.09,12.09,100713,0
2007-07-24,11.98,11.98,11.79,11.81,134212,0
2007-07-25,11.8,11.87,11.48,11.51,260844,0
2007-07-26,11.39,11.48,11.22,11.25,152838,0
2007-07-27,11.21,11.42,10.7,10.9,210492,0
2007-07-30,10.91,10.95,10.54,10.61,213456,0
2007-07-31,10.69,10.91,10.28,10.33,168187,0
2007-08-01,10.31,10.54,10.16,10.21,96055,0
2007-08-02,10.47,10.72,9.96,10.08,209347,0
2007-08-03,10.05,10.17,9.8,9.81,285265,0
2007-08-06,9.82,10,9.47,9.74,281290,0
2007-08-07,9.67,9.81,9.35,9.66,196330,0
2007-08-08,9.75,10,9.34,9.83,241162,0
2007-08-09,9.81,10.09,9.42,9.65,641916,0
2007-08-10,9.63,10.53,9.41,9.86,294676,0
2007-08-13,9.95,10.72,9.95,10.27,95843,0
2007-08-14,10.33,10.33,9.65,9.72,339045,0
2007-08-15,9.78,10.17,9.66,10.05,164846,0
2007-08-16,10,10.71,9.85,10.2,258140,0
2007-08-17,10.81,10.85,9.73,10.37,226833,0
2007-08-20,10.38,10.47,10.09,10.18,135091,0
2007-08-21,10.13,10.5,10.13,10.24,83649,0
2007-08-22,10.31,11.16,10.3,10.98,249608,0
2007-08-23,11.08,11.21,10.88,10.92,106896,0
2007-08-24,10.9,11.11,10.75,11.05,78517,0
2007-08-27,11.04,11.18,10.78,10.81,90731,0
2007-08-28,10.72,10.81,10.52,10.56,100770,0
2007-08-29,10.61,10.73,10.5,10.68,73314,0
2007-08-30,10.6,10.86,10.6,10.73,154757,0
2007-08-31,10.91,11.25,10.78,11,90509,0
2007-09-04,10.96,11.12,10.86,11.02,72149,0
2007-09-05,10.96,11.05,10.88,10.94,122978,0
2007-09-06,10.93,11.06,10.65,10.77,114768,0
2007-09-07,10.67,10.67,10.43,10.43,76786,0
2007-09-10,10.52,10.52,9.98,10.44,156341,0
2007-09-11,10.49,10.56,10.36,10.43,67505,0
2007-09-12,10.38,10.46,10.25,10.44,81160,0
2007-09-13,10.48,10.54,10.35,10.47,89442,0
2007-09-14,10.39,10.54,10.16,10.53,92086,0
2007-09-17,10.52,10.52,10.25,10.35,117805,0
2007-09-18,10.39,11.24,10.34,11.23,155802,0
2007-09-19,11.3,11.77,11.28,11.66,155728,0
2007-09-20,11.65,11.71,11.25,11.47,165811,0
2007-09-21,11.56,12.12,11.44,11.85,127896,0
2007-09-24,11.82,11.89,11.59,11.73,63678,0
2007-09-25,11.57,11.67,10.86,11.2,205602,0
2007-09-26,11.21,11.84,11.17,11.79,137940,0
2007-09-27,11.82,11.84,11.35,11.75,226413,0
2007-09-28,11.72,11.89,11.54,11.8,118035,0
2007-10-01,11.78,11.86,11.52,11.78,124701,0
2007-10-02,11.84,12.07,11.54,11.96,111637,0
2007-10-03,11.86,12.23,11.85,12.04,74298,0
2007-10-04,12.11,12.11,11.72,11.75,53353,0
2007-10-05,11.75,11.75,11.32,11.67,66441,0
2007-10-08,11.69,11.69,11.33,11.66,50891,0
2007-10-09,11.67,11.7,11.38,11.55,88556,0
2007-10-10,11.5,11.61,11.33,11.4,45145,0
2007-10-11,11.42,11.66,11.33,11.4,102785,0
2007-10-12,11.39,11.75,11.34,11.75,47812,0
2007-10-15,11.74,11.75,11.47,11.74,98296,0
2007-10-16,11.73,11.8,11.59,11.6,279249,0
2007-10-17,11.69,11.75,11.46,11.75,79936,0
2007-10-18,11.71,11.75,11.14,11.17,216429,0
2007-10-19,11.17,11.25,10.86,10.95,182866,0
2007-10-22,10.8,11.37,10.8,11.2,72435,0
2007-10-23,11.27,11.27,10.65,10.85,93624,0
2007-10-24,10.78,10.9,10.66,10.79,117104,0
2007-10-25,10.79,10.82,10.58,10.64,87175,0
2007-10-26,10.75,11.25,10.66,11.25,97290,0
2007-10-29,11.26,11.32,11.18,11.21,65252,0
2007-10-30,11.21,11.42,11.19,11.39,48393,0
2007-10-31,11.43,11.55,11.18,11.41,115561,0
2007-11-01,11.25,11.41,10.56,10.72,125592,0
2007-11-02,10.85,11.07,10.64,11.06,122621,0
2007-11-05,10.99,10.99,10.73,10.73,58840,0
2007-11-06,10.74,11,10.46,10.99,114788,0
2007-11-07,10.84,10.93,10.52,10.56,86873,0
2007-11-08,10.63,10.8,10.22,10.44,90150,0
2007-11-09,10.38,10.99,10.24,10.39,84264,0
2007-11-12,10.4,10.51,10.3,10.35,111359,0
2007-11-13,10.41,10.43,9.96,10.11,348965,0
2007-11-14,10.15,10.25,9.99,10.25,307054,0
2007-11-15,10.2,10.29,10.12,10.18,110868,0
2007-11-16,10.19,10.38,10.05,10.25,133793,0
2007-11-19,10.18,10.25,10.05,10.12,298296,0
2007-11-20,10.1,10.57,10.1,10.44,255356,0
2007-11-21,10.36,10.41,10.06,10.13,83742,0
2007-11-23,10.2,10.46,10.2,10.4,34242,0
2007-11-26,10.39,10.45,10.05,10.28,155132,0
2007-11-27,10.33,10.39,10.08,10.34,88216,0
2007-11-28,10.39,10.52,10.33,10.39,151047,0
2007-11-29,10.39,10.39,10.08,10.14,134420,0
2007-11-30,10.29,10.61,10.16,10.27,230707,0
2007-12-03,10.31,10.46,10.31,10.38,308735,0
2007-12-04,10.34,10.38,10.12,10.21,236563,0
2007-12-05,10.3,10.43,10,10.13,196029,0
2007-12-06,10.11,10.54,10,10.48,267283,0
2007-12-07,10.53,10.54,10.3,10.54,142701,0
2007-12-10,10.54,10.54,10.32,10.38,158114,0
2007-12-11,10.44,10.45,9.9,9.92,113332,0
2007-12-12,10.18,10.21,9.76,9.91,156019,0
2007-12-13,9.8,10.01,9.8,9.88,176687,0
2007-12-14,9.75,9.87,9.56,9.56,150729,0
2007-12-17,9.6,9.7,9.49,9.49,153070,0
2007-12-18,9.61,9.61,9.2,9.34,166233,0
2007-12-19,9.35,9.5,9.23,9.25,136652,0
2007-12-20,9.3,9.3,8.94,9.05,219386,0
2007-12-21,9.23,9.53,9.08,9.24,285616,0
2007-12-24,9.33,9.33,9.08,9.13,102216,0
2007-12-26,9.12,9.61,9.12,9.58,150985,0
2007-12-27,9.59,9.63,9,9.02,112174,0
2007-12-28,8.98,9.37,8.98,9.04,72576,0
2007-12-31,9.03,9.81,9.02,9.68,237564,0
2008-01-02,9.65,9.67,8.8,8.85,217077,0
2008-01-03,8.85,9.18,8.71,8.74,132583,0
2008-01-04,8.85,9.16,8.55,8.84,165330,0
2008-01-07,8.41,8.95,8.41,8.9,259515,0
2008-01-08,8.84,8.92,7.97,7.97,172690,0
2008-01-09,7.94,8.01,7.6,7.7,75557,0
2008-01-10,7.6,7.61,7.19,7.3,195403,0
2008-01-11,7.29,7.58,7.25,7.35,125843,0
2008-01-14,7.41,7.64,7.21,7.57,72467,0
2008-01-15,7.46,7.66,7.24,7.54,279947,0
2008-01-16,7.49,8,7.34,7.85,174417,0
2008-01-17,7.89,7.99,7.23,7.3,101947,0
2008-01-18,7.24,7.43,6.91,6.98,134863,0
2008-01-22,6.65,7.15,6.53,6.92,175148,0
2008-01-23,6.9,7.49,6.8,7.4,142820,0
2008-01-24,7.43,7.58,7.18,7.25,101373,0
2008-01-25,7.36,7.59,7.21,7.21,85074,0
2008-01-28,7.22,7.35,7.02,7.25,103219,0
2008-01-29,7.25,7.48,7.1,7.45,94882,0
2008-01-30,7.41,7.85,7.17,7.59,127261,0
2008-01-31,7.52,7.82,7.34,7.82,47367,0
2008-02-01,7.87,8.16,7.52,7.93,73469,0
2008-02-04,7.89,8.02,7.82,7.83,87811,0
2008-02-05,7.63,7.97,7.63,7.67,186953,0
2008-02-06,7.74,7.99,7.54,7.95,111224,0
2008-02-07,8.02,8.13,7.57,7.87,88845,0
2008-02-08,7.57,8.12,7.57,7.78,66656,0
2008-02-11,7.8,7.97,7.7,7.94,47081,0
2008-02-12,8,8,7.28,7.71,67318,0
2008-02-13,7.81,8.43,7.7,8.41,52852,0
2008-02-14,8.41,8.41,7.2,7.71,106921,0
2008-02-15,7.67,7.79,7.04,7.09,76522,0
2008-02-19,7.2,7.71,7.2,7.47,93722,0
2008-02-20,7.3,7.45,7.07,7.38,77315,0
2008-02-21,7.45,7.74,7.23,7.39,148729,0
2008-02-22,7.42,7.66,7.25,7.65,39989,0
2008-02-25,7.64,7.69,7.39,7.6,51669,0
2008-02-26,7.53,7.9,7.48,7.76,51509,0
2008-02-27,7.67,7.72,7.52,7.57,40659,0
2008-02-28,7.52,7.76,7.48,7.67,73661,0
2008-02-29,7.57,7.73,7.38,7.38,73558,0
2008-03-03,7.45,7.74,7.32,7.35,70149,0
2008-03-04,7.26,7.56,7.26,7.54,35813,0
2008-03-05,7.55,7.59,7.32,7.56,78673,0
2008-03-06,7.5,7.5,7.34,7.34,53879,0
2008-03-07,7.26,7.56,7.06,7.27,51898,0
2008-03-10,7.31,7.46,7.15,7.32,63918,0
2008-03-11,7.53,7.53,7.19,7.44,119480,0
2008-03-12,7.47,7.59,7.24,7.3,69908,0
2008-03-13,7.26,7.5,7.15,7.35,107357,0
2008-03-14,7.42,7.42,6.79,6.8,158903,0
2008-03-17,6.62,7.16,6.62,6.74,85337,0
2008-03-18,6.92,7.07,6.75,7,415029,0
2008-03-19,7.07,7.19,6.9,6.95,108151,0
2008-03-20,7.09,7.3,7.01,7.16,451833,0
2008-03-24,7.18,7.48,7.11,7.45,133608,0
2008-03-25,7.44,7.7,7.19,7.66,361305,0
2008-03-26,7.61,7.78,7.24,7.28,117482,0
2008-03-27,7.32,7.43,6.87,6.9,145658,0
2008-03-28,6.76,7.09,6.76,6.9,56601,0
2008-03-31,6.94,7.37,6.77,6.8,88374,0
2008-04-01,6.92,7.17,6.84,6.96,60855,0
2008-04-02,6.95,7.11,6.94,7.01,187853,0
2008-04-03,6.93,7.01,6.86,6.91,41455,0
2008-04-04,6.92,6.92,6.71,6.81,122642,0
2008-04-07,6.84,6.94,6.67,6.69,37227,0
2008-04-08,6.67,7.21,6.67,6.89,46546,0
2008-04-09,6.87,6.87,6.38,6.41,126909,0
2008-04-10,6.42,6.5,6.24,6.42,97339,0
2008-04-11,6.43,6.6,6.36,6.45,121913,0
2008-04-14,6.44,6.62,6.4,6.49,91774,0
2008-04-15,6.52,6.6,6.16,6.55,157794,0
2008-04-16,6.63,6.76,6.54,6.71,65641,0
2008-04-17,6.68,6.68,6.33,6.46,38818,0
2008-04-18,6.62,6.73,6.32,6.45,39310,0
2008-04-21,6.4,6.45,6.24,6.3,116228,0
2008-04-22,6.26,6.37,6.13,6.29,151590,0
2008-04-23,6.33,6.63,6.3,6.6,35419,0
2008-04-24,6.62,6.77,6.4,6.76,63220,0
2008-04-25,6.8,6.85,6.49,6.5,86117,0
2008-04-28,6.48,6.58,6.29,6.3,24547,0
2008-04-29,6.33,6.49,6.1,6.45,61236,0
2008-04-30,6.48,6.94,6.48,6.7,69961,0
2008-05-01,6.71,8.94,6.71,8.09,179795,0
2008-05-02,8.2,8.2,7.73,7.95,115918,0
2008-05-05,7.96,8.19,7.85,8.04,147289,0
2008-05-06,8.01,8.61,7.93,8.59,200479,0
2008-05-07,8.61,8.8,8.39,8.65,164588,0
2008-05-08,8.67,9.22,8.65,8.71,132451,0
2008-05-09,8.59,9.43,8.59,9.1,134285,0
2008-05-12,9.1,9.76,8.96,9.47,161703,0
2008-05-13,9.43,9.95,9.15,9.89,182479,0
2008-05-14,9.9,10.32,9.45,9.56,137935,0
2008-05-15,9.52,9.52,9.17,9.39,170185,0
2008-05-16,9.45,9.86,9.25,9.68,238171,0
2008-05-19,9.65,9.94,9.41,9.82,136728,0
2008-05-20,9.74,9.88,9.59,9.76,93628,0
2008-05-21,9.8,10.07,9.36,9.43,118536,0
2008-05-22,9.44,9.98,9.43,9.79,140638,0
2008-05-23,9.73,10.05,9.6,9.74,103535,0
2008-05-27,9.77,10.53,9.77,10.27,120452,0
2008-05-28,10.29,10.76,10,10.06,70879,0
2008-05-29,10.02,10.6,9.71,10.25,82098,0
2008-05-30,10.22,10.67,10.01,10.57,213818,0
2008-06-02,10.59,10.72,10.08,10.27,131924,0
2008-06-03,10.33,10.56,10.25,10.29,92250,0
2008-06-04,10.61,10.65,10.3,10.33,109699,0
2008-06-05,10.32,10.98,10.32,10.9,131296,0
2008-06-06,10.81,10.99,10.47,10.55,94665,0
2008-06-09,10.58,10.61,10.07,10.35,112430,0
2008-06-10,10.25,10.94,10.01,10.29,231813,0
2008-06-11,10.24,10.49,9.33,9.79,243141,0
2008-06-12,9.89,10.13,9.63,9.68,274920,0
2008-06-13,9.77,10.22,9.77,10.22,140183,0
2008-06-16,10.2,10.64,9.96,10.64,228294,0
2008-06-17,10.65,10.79,10.24,10.26,72701,0
2008-06-18,10.23,10.23,9.67,9.97,120613,0
2008-06-19,9.96,10.06,9.67,9.88,137869,0
2008-06-20,9.8,9.96,9.54,9.57,164831,0
2008-06-23,9.61,9.84,9.14,9.17,103617,0
2008-06-24,9.1,9.76,8.96,8.96,133395,0
2008-06-25,8.99,9.49,8.86,9.05,141020,0
2008-06-26,8.95,9.35,8.91,9.24,134331,0
2008-06-27,9.2,9.47,8.47,9.23,834834,0
2008-06-30,9.19,9.32,8.48,8.83,147949,0
2008-07-01,8.67,8.97,8.61,8.84,106309,0
2008-07-02,8.83,9,8.8,8.87,130752,0
2008-07-03,8.74,9.1,8.58,8.58,40926,0
2008-07-07,8.65,9.29,8.65,8.9,167040,0
2008-07-08,8.93,9.21,8.69,9.08,220703,0
2008-07-09,9.04,9.34,8.87,8.91,103525,0
2008-07-10,8.88,9.4,8.78,9.06,123658,0
2008-07-11,8.91,9.75,8.85,9.14,116363,0
2008-07-14,9.36,9.36,8.85,8.88,88844,0
2008-07-15,8.71,9.06,8.14,8.71,145098,0
2008-07-16,8.63,9.55,8.63,9.52,156267,0
2008-07-17,9.62,10.27,9.59,9.99,118382,0
2008-07-18,9.9,10.44,9.9,10.4,188129,0
2008-07-21,10.44,10.96,10.08,10.46,211273,0
2008-07-22,10.26,11.2,10.06,11.16,119507,0
2008-07-23,11.17,11.56,11.17,11.4,130156,0
2008-07-24,11.5,11.59,10.9,11.01,159216,0
2008-07-25,11.07,11.54,10.88,11.06,179248,0
2008-07-28,11,11.39,10.25,10.57,176017,0
2008-07-29,10.66,11.65,10.47,11.63,248813,0
2008-07-30,11.66,11.99,11.3,11.78,189549,0
2008-07-31,11.99,12.82,11.87,12.25,341439,0
2008-08-01,12.26,13,12,12.77,212031,0
2008-08-04,12.77,13,11.48,12,370965,0
2008-08-05,12.12,12.24,11.38,11.75,266983,0
2008-08-06,11.77,11.98,11.4,11.89,152774,0
2008-08-07,11.7,11.92,10.56,10.81,210866,0
2008-08-08,10.76,11.66,10.1,11.5,294327,0
2008-08-11,11.53,12.38,11.53,11.99,182205,0
2008-08-12,12,12.27,11.22,11.69,227372,0
2008-08-13,11.57,11.99,11.29,11.41,132190,0
2008-08-14,11.31,12,10.51,11.93,143689,0
2008-08-15,12.1,12.29,11.48,11.76,192278,0
2008-08-18,11.79,11.85,11.15,11.19,127845,0
2008-08-19,11.28,11.46,10.52,10.87,133022,0
2008-08-20,10.91,11.76,10.72,11.36,231848,0
2008-08-21,11.28,11.57,11.24,11.3,96669,0
2008-08-22,11.42,11.85,11.34,11.65,102725,0
2008-08-25,11.55,11.85,11.26,11.64,130093,0
2008-08-26,11.62,12.19,11.62,11.85,105134,0
2008-08-27,11.93,12.35,11.64,12.12,137007,0
2008-08-28,12.28,12.98,12.12,12.88,204158,0
2008-08-29,13.06,13.2,12.65,12.7,126006,0
2008-09-02,12.98,13.5,12.73,13.24,200407,0
2008-09-03,13.13,13.77,12.82,13.6,235299,0
2008-09-04,13.46,13.58,12.65,12.85,173217,0
2008-09-05,12.71,13.01,12.34,12.93,133833,0
2008-09-08,13.25,13.93,13.25,13.92,144986,0
2008-09-09,13.99,14.1,13.48,13.62,318937,0
2008-09-10,13.75,14.19,13.26,13.8,273216,0
2008-09-11,13.58,13.76,13.23,13.59,241347,0
2008-09-12,13.37,13.96,13.3,13.96,113205,0
2008-09-15,13.61,13.86,12.8,12.83,187962,0
2008-09-16,12.59,13,11.12,12.58,166855,0
2008-09-17,12.3,12.98,11.62,11.95,178300,0
2008-09-18,12.2,12.65,10.81,11.72,254331,0
2008-09-19,13.58,13.96,11.76,13.81,361709,0
2008-09-22,13.5,13.5,12.87,13,113688,0
2008-09-23,12.87,13.77,12.47,13.48,92401,0
2008-09-24,13.89,13.9,13.19,13.61,109694,0
2008-09-25,13.89,13.9,13.42,13.5,96595,0
2008-09-26,13.25,13.88,12.5,13.8,151825,0
2008-09-29,13.8,13.89,12.2,13.48,129050,0
2008-09-30,13.89,13.9,12.72,13.7,194942,0
2008-10-01,13.55,13.61,12.52,13.52,128234,0
2008-10-02,13.44,13.73,12.6,12.62,84163,0
2008-10-03,12.97,13.06,11.74,11.74,103015,0
2008-10-06,11.47,12.09,10.58,11.35,191727,0
2008-10-07,11.37,11.83,10.78,10.8,146871,0
2008-10-08,10.55,10.55,9.63,9.82,201852,0
2008-10-09,10.06,10.54,9.16,9.18,166090,0
2008-10-10,9,9.65,8.4,8.73,192606,0
2008-10-13,9.27,10.89,8.51,9.45,215355,0
2008-10-14,10.13,10.5,9.89,9.98,122835,0
2008-10-15,9.63,10,9.14,9.14,102962,0
2008-10-16,9.22,11.7,8.56,10.36,100306,0
2008-10-17,10.07,10.89,9.36,10.8,165010,0
2008-10-20,10.96,10.96,10.35,10.81,67883,0
2008-10-21,10.61,11,10.4,10.88,39070,0
2008-10-22,10.54,11.12,9.25,9.78,121006,0
2008-10-23,9.87,10.89,9.15,9.79,197652,0
2008-10-24,8.88,9.27,8.84,9.02,134348,0
2008-10-27,8.99,9.04,8.07,8.73,142873,0
2008-10-28,9.11,9.11,8.1,8.74,105534,0
2008-10-29,8.65,8.67,8.03,8.51,443441,0
2008-10-30,8.84,9.09,8.38,9.06,281817,0
2008-10-31,9,9.36,8.41,9.36,159415,0
2008-11-03,9.28,9.68,8.98,9.16,99163,0
2008-11-04,9.43,9.43,8.54,8.75,100284,0
2008-11-05,8.59,9.62,8.43,8.52,115743,0
2008-11-06,8.41,8.43,8.1,8.4,149476,0
2008-11-07,8.49,8.58,8.02,8.58,87685,0
2008-11-10,8.76,8.9,8.28,8.47,121676,0
2008-11-11,8.35,8.35,7.9,8,125257,0
2008-11-12,7.88,8.05,7.29,7.3,103890,0
2008-11-13,7.4,8.82,7.12,8.82,134060,0
2008-11-14,8.66,8.77,7.73,7.75,94048,0
2008-11-17,7.67,7.67,7.2,7.53,184274,0
2008-11-18,7.59,7.74,7.2,7.48,93089,0
2008-11-19,7.43,8.26,7.1,7.26,88099,0
2008-11-20,7.18,7.18,6.51,6.84,245469,0
2008-11-21,7.02,7.19,6,7.11,141449,0
2008-11-24,7.4,8.25,5.89,8.15,211817,0
2008-11-25,8.21,8.27,7.48,7.62,81127,0
2008-11-26,7.41,8.69,7.4,8.52,123996,0
2008-11-28,8.49,8.57,8.05,8.36,41047,0
2008-12-01,8.14,8.9,7.02,7.13,139368,0
2008-12-02,7.32,7.84,7.13,7.71,107860,0
2008-12-03,7.46,8.44,7.04,8.01,73915,0
2008-12-04,7.91,8.35,6.97,7.78,132429,0
2008-12-05,7.74,8.52,7.03,8.34,148029,0
2008-12-08,8.53,8.61,7.53,8.34,122044,0
2008-12-09,8.21,8.43,7.37,7.7,214737,0
2008-12-10,7.8,8.26,7.41,7.55,153981,0
2008-12-11,7.41,7.73,6.96,6.96,273597,0
2008-12-12,6.75,7.58,6.67,7.55,94397,0
2008-12-15,7.55,7.55,6.58,6.62,67161,0
2008-12-16,6.8,7.27,6.8,7.22,99441,0
2008-12-17,7.06,7.38,6.72,7.11,88431,0
2008-12-18,7.14,7.27,6.91,7.03,198427,0
2008-12-19,7.32,7.49,6.62,6.9,335937,0
2008-12-22,6.95,7.1,6.49,6.85,74671,0
2008-12-23,6.92,6.92,6.72,6.75,59658,0
2008-12-24,6.75,6.83,6.55,6.81,16584,0
2008-12-26,6.84,7.02,6.64,6.69,13747,0
2008-12-29,6.69,6.69,6.38,6.41,35250,0
2008-12-30,6.5,6.84,6.42,6.83,34061,0
2008-12-31,6.85,7.26,6.6,7.2,130254,0
2009-01-02,7.22,7.22,6.8,6.93,85844,0
2009-01-05,6.96,7.01,6.56,6.98,68262,0
2009-01-06,7.05,7.55,6.84,7.55,82988,0
2009-01-07,7.39,7.44,7.19,7.35,47895,0
2009-01-08,7.3,8.43,7.12,8.34,83560,0
2009-01-09,8.27,8.27,7.03,7.51,63473,0
2009-01-12,7.41,7.65,7.18,7.19,34105,0
2009-01-13,7.13,7.29,6.95,7.1,45340,0
2009-01-14,6.92,7.18,6.92,7.05,64144,0
2009-01-15,7.05,7.18,6.95,7.04,62159,0
2009-01-16,7.05,7.13,6.37,6.52,134246,0
2009-01-20,6.6,6.74,5.96,6.2,105588,0
2009-01-21,6,6.55,6,6.54,53905,0
2009-01-22,6.4,6.8,5.95,5.95,96853,0
2009-01-23,5.91,6.15,5.63,6.03,36091,0
2009-01-26,5.98,6.25,5.9,5.93,26107,0
2009-01-27,5.97,6,5.51,5.81,36007,0
2009-01-28,5.99,5.99,5.54,5.57,55507,0
2009-01-29,5.51,5.68,5.42,5.51,38679,0
2009-01-30,5.59,5.73,5.23,5.26,50948,0
2009-02-02,5.2,5.59,5.12,5.57,64832,0
2009-02-03,5.61,5.83,5.15,5.31,104539,0
2009-02-04,5.37,5.48,5.22,5.35,29638,0
2009-02-05,5.32,5.53,5.2,5.33,48548,0
2009-02-06,5.34,5.69,5.22,5.59,48367,0
2009-02-09,5.55,5.73,5.47,5.59,26713,0
2009-02-10,5.58,5.62,5.5,5.6,201786,0
2009-02-11,5.62,5.94,5.1,5.12,155347,0
2009-02-12,5.18,5.19,4.91,4.93,95449,0
2009-02-13,4.95,5.11,4.87,4.95,64763,0
2009-02-17,4.81,4.85,4.52,4.68,185984,0
2009-02-18,4.74,4.77,4.49,4.74,203334,0
2009-02-19,4.82,4.86,4.68,4.76,123698,0
2009-02-20,4.69,4.72,4.52,4.61,91722,0
2009-02-23,4.48,4.68,4.34,4.36,183884,0
2009-02-24,4.42,4.72,4.26,4.59,86141,0
2009-02-25,4.53,4.53,4.29,4.29,93429,0
2009-02-26,4.33,4.41,4.01,4.11,163711,0
2009-02-27,4.05,4.1,3.83,3.97,117820,0
2009-03-02,3.88,3.88,3.66,3.71,78890,0
2009-03-03,3.77,3.9,3.55,3.58,116238,0
2009-03-04,3.66,3.66,3.48,3.6,106000,0
2009-03-05,3.49,3.52,3.18,3.2,86911,0
2009-03-06,3.23,3.23,3.05,3.1,87503,0
2009-03-09,3.07,3.16,2.87,2.89,41956,0
2009-03-10,2.81,3.24,2.79,3.07,171002,0
2009-03-11,3.1,3.13,2.93,2.95,294441,0
2009-03-12,2.97,2.97,2.79,2.89,140261,0
2009-03-13,2.92,3,2.62,2.92,151854,0
2009-03-16,2.96,3.23,2.96,3.08,51820,0
2009-03-17,3.13,3.42,3.07,3.42,67077,0
2009-03-18,3.45,4.21,3.42,4.19,51272,0
2009-03-19,4.3,4.57,4.3,4.43,47754,0
2009-03-20,4.46,4.64,3.41,3.47,115027,0
2009-03-23,3.45,4.4,3.45,4.3,145830,0
2009-03-24,4.24,4.24,3.64,3.64,51798,0
2009-03-25,3.67,4.24,3.67,4.1,146814,0
2009-03-26,4.16,4.68,4.14,4.65,64739,0
2009-03-27,4.56,4.81,4.45,4.45,75135,0
2009-03-30,4.3,4.44,4.08,4.37,88223,0
2009-03-31,4.45,4.78,4.45,4.53,78730,0
2009-04-01,4.42,4.75,4.2,4.34,39595,0
2009-04-02,4.39,4.77,4.33,4.6,87952,0
2009-04-03,4.6,4.83,4.55,4.78,37494,0
2009-04-06,4.43,4.81,4.43,4.77,59041,0
2009-04-07,4.72,4.99,4.55,4.7,42600,0
2009-04-08,4.77,5.14,4.73,5.14,111676,0
2009-04-09,5.27,5.54,5.18,5.49,52643,0
2009-04-13,5.44,5.7,5.37,5.7,56713,0
2009-04-14,5.58,5.58,5.24,5.27,58402,0
2009-04-15,5.31,5.36,5.19,5.31,40486,0
2009-04-16,5.4,5.46,5.16,5.21,102466,0
2009-04-17,5.24,5.3,5,5.16,64016,0
2009-04-20,5,5.03,4.57,4.92,77774,0
2009-04-21,4.88,5.21,4.4,5.09,156891,0
2009-04-22,4.98,5.09,4.91,5.07,140040,0
2009-04-23,5.09,5.31,4.95,5.21,146393,0
2009-04-24,5.29,5.51,5.18,5.44,148632,0
2009-04-27,5.33,5.74,5.19,5.7,53602,0
2009-04-28,5.61,5.87,5.36,5.82,135991,0
2009-04-29,5.76,8.75,5.74,8.38,202574,0
2009-04-30,8.46,9.06,8.14,8.74,174065,0
2009-05-01,8.69,9.8,8.43,9.66,113632,0
2009-05-04,9.66,10.63,9.61,10.63,142319,0
2009-05-05,10.22,10.7,10.03,10.44,109160,0
2009-05-06,10.54,10.94,10.37,10.94,63183,0
2009-05-07,11,11.26,10.84,10.94,98079,0
2009-05-08,11.17,12.36,10.95,12.33,158472,0
2009-05-11,11.73,12.55,11.39,12.45,216103,0
2009-05-12,12.3,12.47,11.76,12.05,277093,0
2009-05-13,11.77,11.81,11.1,11.52,201413,0
2009-05-14,11.64,12.19,11.34,11.97,70524,0
2009-05-15,12.15,12.15,11.24,11.44,290047,0
2009-05-18,11.66,12.24,11.47,12.14,175320,0
2009-05-19,11.94,12.08,11.51,11.65,177945,0
2009-05-20,11.96,11.96,11.36,11.51,109174,0
2009-05-21,11.36,11.74,11.36,11.61,90425,0
2009-05-22,12.12,12.12,11.62,11.84,182174,0
2009-05-26,11.73,12.38,11.73,12.37,113653,0
2009-05-27,12.42,12.58,12.28,12.4,261437,0
2009-05-28,12.53,12.85,12.18,12.62,122428,0
2009-05-29,12.71,12.97,12.08,12.77,77542,0
2009-06-01,12.87,14.14,12.8,13.85,193477,0
2009-06-02,13.7,13.82,13.13,13.29,93574,0
2009-06-03,13.11,13.11,12.52,12.86,119708,0
2009-06-04,12.96,13.25,12.8,13,118338,0
2009-06-05,13.18,13.26,12.79,12.9,60505,0
2009-06-08,12.8,12.8,12.4,12.43,113839,0
2009-06-09,12.55,12.76,12.42,12.61,62628,0
2009-06-10,12.81,12.81,11.92,12.24,195596,0
2009-06-11,12.28,12.63,11.76,12.31,102128,0
2009-06-12,12.22,12.51,11.91,12.02,112172,0
2009-06-15,12.08,12.11,11.38,11.62,94578,0
2009-06-16,11.72,11.85,11.37,11.46,96439,0
2009-06-17,11.35,11.64,11.11,11.5,93769,0
2009-06-18,11.44,11.83,11.44,11.64,64351,0
2009-06-19,11.78,12.54,11.78,12.32,205135,0
2009-06-22,12.17,13.2,12.03,12.71,97286,0
2009-06-23,12.84,13.48,12.1,12.11,128956,0
2009-06-24,12.23,12.45,12.1,12.18,123371,0
2009-06-25,12.05,12.68,12.05,12.65,147060,0
2009-06-26,12.53,13.37,12.53,13.16,311246,0
2009-06-29,13.1,13.1,12.76,12.82,143714,0
2009-06-30,12.87,13.41,12.57,13.25,179870,0
2009-07-01,13.31,13.41,12.54,12.71,152876,0
2009-07-02,12.48,12.75,12.05,12.52,172030,0
2009-07-06,12.51,12.86,12.26,12.72,71868,0
2009-07-07,12.75,12.86,12.17,12.34,101147,0
2009-07-08,12.45,12.85,12.1,12.29,92940,0
2009-07-09,12.43,12.46,12.15,12.27,60361,0
2009-07-10,12.21,12.44,12.13,12.4,26164,0
2009-07-13,12.57,13.25,12.1,12.51,114241,0
2009-07-14,12.54,12.71,12.43,12.61,54083,0
2009-07-15,12.87,13.34,12.76,13.31,73645,0
2009-07-16,13.16,13.16,12.67,12.75,124193,0
2009-07-17,12.78,13.31,12.37,12.5,82006,0
2009-07-20,12.71,12.71,12.05,12.19,78809,0
2009-07-21,12.31,12.64,12.31,12.42,85140,0
2009-07-22,12.27,12.88,12.27,12.6,167972,0
2009-07-23,12.55,12.78,12.28,12.61,163554,0
2009-07-24,12.44,12.71,12.37,12.65,78906,0
2009-07-27,12.58,13.09,12.58,12.94,54921,0
2009-07-28,12.79,13.12,12.61,13.08,109908,0
2009-07-29,12.98,13.2,12.79,12.96,49600,0
2009-07-30,13.1,13.1,10.3,12.06,222989,0
2009-07-31,11.96,12.78,11.61,12.36,157695,0
2009-08-03,12.48,12.78,12.04,12.75,117747,0
2009-08-04,12.67,12.99,12.22,12.96,86360,0
2009-08-05,12.91,12.95,11.97,12.86,146073,0
2009-08-06,12.95,12.95,11.89,12.17,89170,0
2009-08-07,12.43,13.15,12,12.84,127936,0
2009-08-10,12.72,12.95,12.25,12.57,80120,0
2009-08-11,12.52,12.95,12.16,12.54,88630,0
2009-08-12,12.45,12.95,12.45,12.71,55591,0
2009-08-13,12.84,12.91,12.62,12.88,45274,0
2009-08-14,12.82,13.04,12.67,13,107526,0
2009-08-17,12.71,12.85,12.45,12.51,64099,0
2009-08-18,12.64,13.04,12.5,12.93,97089,0
2009-08-19,12.76,13.25,12.76,13.18,95236,0
2009-08-20,13.18,13.25,13,13.17,34518,0
2009-08-21,13.29,14.02,13.24,13.94,113329,0
2009-08-24,14,14.67,13.11,14.16,140403,0
2009-08-25,13.84,14.55,13.84,14.4,80913,0
2009-08-26,14.39,14.6,14.15,14.59,55938,0
2009-08-27,14.48,14.7,14.25,14.68,90840,0
2009-08-28,14.72,14.99,14.47,14.91,60345,0
2009-08-31,14.69,14.98,14.19,14.9,91207,0
2009-09-01,14.74,14.93,13.92,13.95,63813,0
2009-09-02,13.86,14.44,13.68,14.13,92975,0
2009-09-03,14.43,14.43,14.08,14.36,44832,0
2009-09-04,14.36,14.88,14.25,14.88,83515,0
2009-09-08,14.96,15.35,14.88,15.18,96446,0
2009-09-09,15.23,15.87,15.09,15.68,115509,0
2009-09-10,15.61,16.56,15.38,16.3,131222,0
2009-09-11,16.28,17.5,16.06,16.99,139989,0
2009-09-14,16.99,17.14,16.22,16.47,152112,0
2009-09-15,16.51,16.51,15.18,15.7,149153,0
2009-09-16,15.84,15.94,15.33,15.71,58893,0
2009-09-17,15.47,15.6,15.07,15.15,65255,0
2009-09-18,15.15,15.15,14.47,14.51,246485,0
2009-09-21,14.27,14.55,14,14.09,129220,0
2009-09-22,14.26,14.72,13.91,13.99,109811,0
2009-09-23,14.06,14.46,13.68,13.71,94386,0
2009-09-24,13.82,13.87,12.89,13.27,97198,0
2009-09-25,13.21,13.29,12.78,12.88,54699,0
2009-09-28,12.9,13.62,12.9,13.46,56149,0
2009-09-29,13.46,13.69,13.34,13.35,44483,0
2009-09-30,13.3,13.54,12.7,13.45,177719,0
2009-10-01,13.4,13.89,12.81,12.81,47940,0
2009-10-02,12.69,12.69,12.21,12.36,67324,0
2009-10-05,12.39,12.78,12.29,12.65,31065,0
2009-10-06,12.71,12.88,12.57,12.81,50656,0
2009-10-07,12.81,12.99,12.73,12.92,40065,0
2009-10-08,13,13.51,12.73,13.3,121514,0
2009-10-09,13.3,13.64,13.3,13.62,46343,0
2009-10-12,13.6,13.63,13.3,13.42,45146,0
2009-10-13,13.36,13.43,12.78,13.02,83332,0
2009-10-14,13.22,13.73,12.51,13.63,60881,0
2009-10-15,13.47,13.55,13.25,13.5,30844,0
2009-10-16,13.34,13.35,12.67,12.88,51754,0
2009-10-19,12.98,13.15,12.56,13.05,59609,0
2009-10-20,12.92,13.03,12.38,12.65,55028,0
2009-10-21,12.64,13.46,12.6,13.19,113581,0
2009-10-22,13.2,13.5,13.1,13.44,67581,0
2009-10-23,13.44,13.61,13.11,13.55,62245,0
2009-10-26,13.66,13.84,13.18,13.32,102262,0
2009-10-27,13.34,13.34,12.38,12.57,63973,0
2009-10-28,12.39,12.39,11.79,11.91,107898,0
2009-10-29,12.1,15.5,12.1,15.14,230186,0
2009-10-30,14.95,15.29,14.67,14.97,182117,0
2009-11-02,15.1,15.35,14.97,15.09,170679,0
2009-11-03,15,16.77,14.68,16.45,400886,0
2009-11-04,16.7,17.13,16.46,16.64,154119,0
2009-11-05,16.95,17.57,16.8,17.38,157340,0
2009-11-06,17,17.59,16.6,17.39,177513,0
2009-11-09,17.62,18.82,17.5,18.54,473557,0
2009-11-10,18.78,18.78,18.01,18.27,275183,0
2009-11-11,18.25,18.36,17.3,17.51,181472,0
2009-11-12,17.5,17.5,16.63,16.93,122454,0
2009-11-13,16.95,17.24,16.85,16.98,128352,0
2009-11-16,17,17.41,16.94,17,215650,0
2009-11-17,16.84,17.11,16.84,17.07,100672,0
2009-11-18,17.04,17.1,16.82,17.08,91591,0
2009-11-19,16.94,17.08,16.58,16.83,92284,0
2009-11-20,16.61,17,16.35,16.56,98022,0
2009-11-23,16.81,17.15,16.65,16.79,59267,0
2009-11-24,16.59,16.61,16.16,16.44,63788,0
2009-11-25,16.29,16.47,15.73,15.86,118520,0
2009-11-27,15.5,15.9,15.06,15.17,44473,0
2009-11-30,15.22,17.08,15.07,17.04,248752,0
2009-12-01,17.29,17.5,17.05,17.24,317019,0
2009-12-02,17.3,17.99,17.03,17.94,237411,0
2009-12-03,17.93,17.94,17.12,17.37,252087,0
2009-12-04,17.85,18.43,17.48,18.25,288853,0
2009-12-07,18.34,19.63,18.25,18.9,290342,0
2009-12-08,18.82,18.92,18.5,18.57,142974,0
2009-12-09,18.68,18.69,18.37,18.6,81565,0
2009-12-10,18.61,18.93,18.59,18.65,154773,0
2009-12-11,18.83,18.88,18.05,18.35,108326,0
2009-12-14,18.56,18.61,18.01,18.45,73737,0
2009-12-15,18.44,19.26,18.21,19.15,294091,0
2009-12-16,19.45,19.89,19.25,19.33,147796,0
2009-12-17,19.1,19.1,18.01,18.19,147873,0
2009-12-18,18.3,18.33,17.37,17.51,373107,0
2009-12-21,17.52,18.16,17.4,17.75,132035,0
2009-12-22,17.75,17.88,17.42,17.66,74319,0
2009-12-23,17.75,17.79,17.01,17.65,82858,0
2009-12-24,17.74,17.99,17.47,17.63,44213,0
2009-12-28,17.66,17.91,17.29,17.56,51137,0
2009-12-29,17.56,17.77,17.31,17.58,54810,0
2009-12-30,17.44,17.56,16.85,17.51,103919,0
2009-12-31,17.53,17.96,17.23,17.4,116179,0
2010-01-04,17.59,17.93,17.36,17.61,81840,0
2010-01-05,17.61,17.84,17.32,17.4,89613,0
2010-01-06,17.32,17.5,16.81,16.84,87570,0
2010-01-07,16.9,16.94,16.35,16.89,127130,0
2010-01-08,16.74,17.29,16.51,17.2,129244,0
2010-01-11,17.27,17.68,16.92,17.11,44379,0
2010-01-12,16.86,17.25,16.19,16.23,105512,0
2010-01-13,16.3,16.71,16.2,16.54,140359,0
2010-01-14,16.51,17.23,16.51,17.13,60087,0
2010-01-15,17.14,17.34,16.18,16.31,100481,0
2010-01-19,16.27,16.54,16.01,16.35,113264,0
2010-01-20,16.22,16.38,15.81,15.93,123675,0
2010-01-21,16.01,16.06,15.45,15.8,143344,0
2010-01-22,15.87,15.95,15.5,15.63,174085,0
2010-01-25,15.77,15.86,15.22,15.81,136187,0
2010-01-26,15.7,16.01,15.4,15.59,139762,0
2010-01-27,15.5,15.66,15.11,15.62,105996,0
2010-01-28,15.66,15.66,14.71,15.01,142026,0
2010-01-29,15.04,15.97,14.9,15.77,144754,0
2010-02-01,15.89,16.08,15.55,15.89,120917,0
2010-02-02,15.86,16.34,15.7,16.16,111092,0
2010-02-03,16.02,16.33,15.6,16.3,105145,0
2010-02-04,16.08,16.08,15.57,15.69,206620,0
2010-02-05,15.69,15.83,14.9,15.42,155333,0
2010-02-08,15.19,15.23,14.65,14.66,127958,0
2010-02-09,16.85,17.5,16.42,17.13,329262,0
2010-02-10,17.09,17.15,16.55,16.93,193233,0
2010-02-11,16.88,17.9,16.71,17.82,180703,0
2010-02-12,17.77,18.03,17.2,18.02,217120,0
2010-02-16,18.25,18.25,17.77,18.08,97945,0
2010-02-17,18.11,18.25,17.8,18.11,104252,0
2010-02-18,18.04,18.22,17.61,18.11,79472,0
2010-02-19,18.1,18.21,17.84,17.99,86232,0
2010-02-22,17.94,18.09,17.82,17.95,78324,0
2010-02-23,18,18.53,17.98,18.45,121678,0
2010-02-24,18.44,18.66,18.37,18.48,97885,0
2010-02-25,18.13,18.19,17.55,17.9,142051,0
2010-02-26,17.99,18.2,17.39,18.04,143835,0
2010-03-01,18.01,18.01,17.41,17.65,197724,0
2010-03-02,17.61,18.18,17.61,18.06,251375,0
2010-03-03,18.16,18.64,17.73,17.82,120408,0
2010-03-04,17.92,17.96,17.47,17.58,57474,0
2010-03-05,17.79,17.98,17.69,17.81,146956,0
2010-03-08,17.76,18.08,17.71,17.76,148990,0
2010-03-09,17.64,18.45,17.62,18.01,149244,0
2010-03-10,17.99,18,17.3,17.46,132052,0
2010-03-11,17.31,17.72,17.1,17.7,104894,0
2010-03-12,17.72,17.82,17.17,17.4,60442,0
2010-03-15,17.29,17.39,17,17.04,54762,0
2010-03-16,17,17.06,16.57,16.81,92827,0
2010-03-17,16.8,17.23,16.66,16.87,57189,0
2010-03-18,16.77,17.34,16.77,17.2,54330,0
2010-03-19,17.32,17.36,16.54,16.76,102481,0
2010-03-22,16.56,16.89,16.54,16.72,67430,0
2010-03-23,16.68,17.02,16.68,16.97,57410,0
2010-03-24,16.99,17.14,16.85,16.94,84703,0
2010-03-25,17.04,17.29,16.93,16.97,68018,0
2010-03-26,17.1,17.27,16.59,16.77,69444,0
2010-03-29,16.88,17.13,16.58,16.89,79661,0
2010-03-30,16.95,17.06,16.52,16.62,71575,0
2010-03-31,16.51,16.78,16.42,16.45,97130,0
2010-04-01,16.55,17.37,16.5,17.12,123618,0
2010-04-05,17.54,17.87,17.17,17.6,183837,0
2010-04-06,17.53,17.77,17.18,17.22,196715,0
2010-04-07,17.19,17.23,16.91,17.1,187598,0
2010-04-08,16.97,17.05,16.83,17,125509,0
2010-04-09,16.99,17.08,16.87,16.98,143021,0
2010-04-12,17.04,17.05,16.76,16.99,62857,0
2010-04-13,16.99,16.99,16.58,16.72,68278,0
2010-04-14,16.88,17.14,16.82,17.07,109522,0
2010-04-15,17.07,17.25,17.03,17.25,65055,0
2010-04-16,17.19,17.57,16.95,17.25,83535,0
2010-04-19,17.11,17.38,16.93,17.31,59416,0
2010-04-20,17.35,18.12,17.35,18.12,302508,0
2010-04-21,18.24,19.92,18.12,19.92,412242,0
2010-04-22,19.69,20.7,19.4,20.62,289469,0
2010-04-23,20.69,22.14,20.58,22.03,445419,0
2010-04-26,21.97,22.92,21.51,22.7,594701,0
2010-04-27,22.7,22.85,21.46,21.54,296796,0
2010-04-28,22.28,22.36,21.49,22.2,371917,0
2010-04-29,22.97,24.09,22.97,23.9,354118,0
2010-04-30,23.92,24.07,22.56,23.01,373677,0
2010-05-03,23.02,23.48,21.71,22.33,301876,0
2010-05-04,22.04,22.19,21.25,21.83,187954,0
2010-05-05,21.28,21.55,20.81,21.19,223305,0
2010-05-06,21.06,21.59,20.26,21,192091,0
2010-05-07,20.9,21.27,19.94,20.17,133720,0
2010-05-10,21.31,21.69,20.88,21.18,129607,0
2010-05-11,20.92,21.84,20.54,21.14,135401,0
2010-05-12,21.28,22,21.28,21.93,86541,0
2010-05-13,21.84,21.86,21.29,21.29,175382,0
2010-05-14,21.14,21.24,20.64,20.95,158147,0
2010-05-17,21.09,21.34,20.36,21.21,188776,0
2010-05-18,21.44,21.45,20.56,20.67,99759,0
2010-05-19,20.56,21.16,20.44,20.82,166145,0
2010-05-20,20.23,20.69,20,20.01,228107,0
2010-05-21,19.75,20.76,19.75,20.33,228512,0
2010-05-24,20.27,20.71,20.08,20.16,136044,0
2010-05-25,19.75,20.62,19.67,20.56,157314,0
2010-05-26,20.5,20.62,20.18,20.51,210428,0
2010-05-27,21.05,21.27,20.58,21.19,139280,0
2010-05-28,21.18,21.18,20.66,20.9,135640,0
2010-06-01,20.65,21.27,20.1,20.14,101988,0
2010-06-02,20.25,20.43,19.95,20.3,138623,0
2010-06-03,20.32,20.92,20.22,20.49,83326,0
2010-06-04,19.95,20.24,19.09,19.19,154969,0
2010-06-07,19.24,19.87,18.42,18.43,180339,0
2010-06-08,18.46,18.81,17.73,18.11,133088,0
2010-06-09,18.24,18.72,17.75,17.92,227841,0
2010-06-10,18.18,18.42,17.89,18.2,145340,0
2010-06-11,17.99,18.78,17.98,18.74,132120,0
2010-06-14,18.89,19.1,18.42,18.48,84445,0
2010-06-15,18.53,19.02,18.32,18.95,116223,0
2010-06-16,18.75,19.8,18.75,19.75,205433,0
2010-06-17,19.95,21.53,19.95,21.44,387436,0
2010-06-18,21.5,21.6,21.2,21.55,259269,0
2010-06-21,21.78,22.13,21.57,21.81,258334,0
2010-06-22,21.98,22.32,21.7,21.72,229716,0
2010-06-23,21.75,21.75,21.18,21.2,146402,0
2010-06-24,21.14,22.03,20.67,21.82,150585,0
2010-06-25,22,22.25,21.45,21.81,673082,0
2010-06-28,21.97,22.27,21.14,21.36,104929,0
2010-06-29,21.02,21.02,20.38,20.46,132036,0
2010-06-30,20.52,20.91,20.28,20.61,152618,0
2010-07-01,20.51,21.06,19.76,20.29,111659,0
2010-07-02,20.48,20.48,19.68,20,82110,0
2010-07-06,20.4,20.4,19.63,19.68,175010,0
2010-07-07,19.82,20.16,18.7,20.15,163971,0
2010-07-08,20.36,20.68,20.01,20.64,72648,0
2010-07-09,20.66,21.2,20.42,21.14,73264,0
2010-07-12,21.12,21.28,20.58,20.58,38108,0
2010-07-13,20.92,21.66,20.77,21.55,96903,0
2010-07-14,21.42,21.43,20.83,21.18,64669,0
2010-07-15,21.15,21.16,20.72,21.08,49001,0
2010-07-16,20.85,21.11,20.14,20.19,114223,0
2010-07-19,20.27,20.27,19.51,19.68,83197,0
2010-07-20,19.37,19.96,19.18,19.93,89300,0
2010-07-21,20,20.07,19.04,19.05,68506,0
2010-07-22,19.41,19.98,19.37,19.82,96340,0
2010-07-23,19.69,20.99,19.32,20,173211,0
2010-07-26,20,20.35,19.78,20.31,61770,0
2010-07-27,20.53,21.44,20.43,21.4,69006,0
2010-07-28,21.31,21.39,20.6,20.7,57230,0
2010-07-29,20.89,21.42,20.52,20.71,69314,0
2010-07-30,20.34,22.09,20.08,22,176749,0
2010-08-02,22.2,22.67,21.36,22.09,204650,0
2010-08-03,22.92,22.92,21.3,21.51,212604,0
2010-08-04,21.68,21.91,21.39,21.73,58907,0
2010-08-05,21.54,22.08,21.54,21.96,223039,0
2010-08-06,21.83,21.96,21.49,21.82,81005,0
2010-08-09,21.96,21.99,21.43,21.88,119662,0
2010-08-10,21.55,21.9,21.15,21.45,86240,0
2010-08-11,21.04,21.48,20.31,20.41,160252,0
2010-08-12,20.06,20.24,19.62,20.03,157913,0
2010-08-13,19.9,19.99,19.04,19.12,70539,0
2010-08-16,19.09,19.5,18.98,19.18,89661,0
2010-08-17,19.36,20.57,19.16,20.28,181926,0
2010-08-18,20.3,20.3,19.84,20.1,91077,0
2010-08-19,19.96,20.24,19.55,19.77,133974,0
2010-08-20,19.67,20,19.28,19.95,149636,0
2010-08-23,20,20.54,19.84,19.98,129720,0
2010-08-24,19.61,20.12,19.34,19.69,140428,0
2010-08-25,19.46,20.04,19.46,19.85,120713,0
2010-08-26,19.92,20.36,19.48,19.59,70505,0
2010-08-27,19.81,20.36,19.73,20.32,106348,0
2010-08-30,20.24,20.33,20.01,20.2,77311,0
2010-08-31,20.1,20.41,19.69,19.81,113172,0
2010-09-01,20.18,20.75,19.49,20.38,107828,0
2010-09-02,20.48,20.66,20.21,20.61,66130,0
2010-09-03,20.83,20.83,19.99,20.3,88474,0
2010-09-07,20.21,20.43,19.93,20.17,95351,0
2010-09-08,20.24,20.4,20.06,20.34,83788,0
2010-09-09,20.66,20.88,20.51,20.81,49170,0
2010-09-10,20.89,21.07,20.7,20.9,60518,0
2010-09-13,21.1,21.5,20.95,21.18,84058,0
2010-09-14,21.16,21.16,20.24,20.35,85179,0
2010-09-15,20.34,20.35,19.86,20.03,97555,0
2010-09-16,19.94,20.42,19.8,20.11,72420,0
2010-09-17,20.36,20.67,20.15,20.35,65890,0
2010-09-20,20.37,20.83,20.17,20.65,79865,0
2010-09-21,20.58,20.84,20.48,20.6,41502,0
2010-09-22,20.46,20.63,19.8,19.85,58722,0
2010-09-23,19.63,19.83,18.75,18.86,89544,0
2010-09-24,19.08,19.15,18.81,18.95,73827,0
2010-09-27,19.01,19.16,17.69,18.06,159550,0
2010-09-28,18.06,18.31,17.5,18.24,154323,0
2010-09-29,18.18,18.29,17.8,17.9,102524,0
2010-09-30,18.01,18.23,17.61,18.02,143082,0
2010-10-01,18.2,18.41,17.45,17.67,71659,0
2010-10-04,17.65,17.79,17.34,17.46,84933,0
2010-10-05,17.65,17.93,17.38,17.79,168565,0
2010-10-06,17.79,18.17,17.61,17.81,74332,0
2010-10-07,17.93,18.02,17.7,17.79,29789,0
2010-10-08,17.85,17.85,17.47,17.67,34745,0
2010-10-11,17.71,17.71,17.4,17.46,27376,0
2010-10-12,17.46,17.46,16.7,17.13,184328,0
2010-10-13,17.31,18.04,17.05,17.92,131910,0
2010-10-14,17.86,17.99,17.64,17.89,32977,0
2010-10-15,18.12,18.34,17.98,18.24,86020,0
2010-10-18,18.27,18.89,18.18,18.87,57603,0
2010-10-19,18.58,18.82,18.03,18.29,92661,0
2010-10-20,18.36,19.43,18.36,19.29,116508,0
2010-10-21,19.35,19.63,18.78,19.34,150493,0
2010-10-22,19.4,19.4,18.96,19.29,90482,0
2010-10-25,19.43,19.85,19.33,19.84,85285,0
2010-10-26,19.69,20.37,19.69,20.16,210457,0
2010-10-27,20.51,21,20.3,20.74,159724,0
2010-10-28,20.92,21,20.27,20.38,67789,0
2010-10-29,20.2,20.41,20.08,20.32,53438,0
2010-11-01,20.42,20.64,20.18,20.19,103782,0
2010-11-02,20.45,20.64,20.03,20.62,142312,0
2010-11-03,20.63,20.81,20.31,20.62,57642,0
2010-11-04,20.8,21.01,20.38,20.51,142692,0
2010-11-05,20.61,20.61,20.1,20.26,57753,0
2010-11-08,20.17,20.43,20.11,20.23,146753,0
2010-11-09,20.31,20.31,19.66,19.9,122270,0
2010-11-10,19.88,19.98,19.58,19.8,67067,0
2010-11-11,19.59,19.75,19.42,19.55,56043,0
2010-11-12,19.4,19.47,18.64,18.73,37518,0
2010-11-15,18.9,18.99,18.66,18.78,48957,0
2010-11-16,18.57,18.75,18.14,18.37,94701,0
2010-11-17,18.37,18.47,18.08,18.11,52266,0
2010-11-18,18.38,18.53,18.07,18.52,55277,0
2010-11-19,18.56,18.62,18.12,18.3,102803,0
2010-11-22,18.18,18.72,18.18,18.6,87452,0
2010-11-23,18.5,18.86,18.3,18.8,69670,0
2010-11-24,19.01,19.9,18.83,19.66,100588,0
2010-11-26,19.49,19.51,18.97,19.02,18091,0
2010-11-29,19,19.16,18.56,19.14,110895,0
2010-11-30,18.96,19.12,18.45,18.59,170609,0
2010-12-01,18.96,19.66,18.6,19.55,261827,0
2010-12-02,19.63,20.19,19.52,20.16,143435,0
2010-12-03,20,20.13,19.81,20.06,62071,0
2010-12-06,20.05,20.26,19.87,20.06,136541,0
2010-12-07,20.36,20.42,19.98,20.06,73744,0
2010-12-08,20.01,20.47,19.91,20.43,63478,0
2010-12-09,20.64,21.05,20.51,20.89,91586,0
2010-12-10,21.02,21.99,20.96,21.96,144718,0
2010-12-13,22.14,22.2,21.53,21.66,99284,0
2010-12-14,21.58,21.77,21.44,21.45,210851,0
2010-12-15,21.37,21.5,21.04,21.38,183739,0
2010-12-16,21.49,21.84,21.27,21.61,71552,0
2010-12-17,21.56,21.56,20.9,21.18,91009,0
2010-12-20,21.21,21.6,20.94,21.39,76528,0
2010-12-21,21.56,22.78,21.34,22.76,136001,0
2010-12-22,22.78,23.03,22,22.75,80210,0
2010-12-23,22.75,23.04,22.6,23,53825,0
2010-12-27,22.89,23.67,22.89,23.62,57731,0
2010-12-28,23.63,23.67,23.26,23.3,42750,0
2010-12-29,23.34,23.5,22.82,23.37,40764,0
2010-12-30,23.39,23.53,23.03,23.4,33543,0
2010-12-31,23.17,23.6,23.17,23.45,52009,0
2011-01-03,23.34,23.96,23.26,23.8,148275,0
2011-01-04,23.94,23.94,23.08,23.61,143713,0
2011-01-05,23.52,24.38,23.5,24.29,88190,0
2011-01-06,24.26,24.26,23.93,23.98,67043,0
2011-01-07,23.93,24.25,23.8,23.9,46723,0
2011-01-10,23.7,23.79,23,23.68,51701,0
2011-01-11,23.82,24.59,23.5,24.37,99047,0
2011-01-12,24.63,24.63,23.87,24.12,58857,0
2011-01-13,24.06,24.3,23.96,24.09,24904,0
2011-01-14,24.07,24.37,23.9,24.28,44851,0
2011-01-18,24.39,24.39,23.65,24.13,47063,0
2011-01-19,23.95,24.11,23.15,23.37,102668,0
2011-01-20,23.25,23.53,22.88,23.27,38966,0
2011-01-21,23.29,23.5,22.83,23.37,46880,0
2011-01-24,23.33,23.66,23.02,23.08,42571,0
2011-01-25,22.96,23.11,22.71,23.02,31259,0
2011-01-26,23.12,23.59,22.93,23.42,48460,0
2011-01-27,23.44,23.52,23.06,23.06,38703,0
2011-01-28,23.01,23.03,21.95,21.97,51929,0
2011-01-31,22.08,22.91,21.65,22.75,91896,0
2011-02-01,22.85,23.91,22.85,23.65,83205,0
2011-02-02,23.52,23.89,22.93,22.97,36582,0
2011-02-03,22.98,23.53,22.45,23.19,33126,0
2011-02-04,23.23,23.24,22.68,23.13,57702,0
2011-02-07,23.21,23.79,23.14,23.63,26114,0
2011-02-08,23.52,23.57,22.81,23.39,27317,0
2011-02-09,23.25,23.78,23.09,23.33,48133,0
2011-02-10,23.09,23.24,22.74,23.05,22079,0
2011-02-11,23,23.33,22.77,23.18,60562,0
2011-02-14,23.11,23.64,22.89,23.6,27974,0
2011-02-15,24.2,26.2,24.2,26.14,301001,0
2011-02-16,26.29,27.12,26.24,26.3,241142,0
2011-02-18,26.34,27.67,26.34,27.21,97097,0
2011-02-22,26.66,27.07,26,26.16,120665,0
2011-02-23,26.26,26.33,25.51,25.63,59895,0
2011-02-24,25.73,26.61,25.56,26.42,95127,0
2011-02-25,26.47,27.65,26.47,27.48,82575,0
2011-02-28,27.34,27.5,26.96,27.23,89161,0
2011-03-01,26.07,26.49,25.91,26,804788,0
2011-03-02,25.99,26.07,25.3,25.85,96947,0
2011-03-03,26,26.02,25.54,25.98,80837,0
2011-03-04,26.07,26.66,25.33,25.97,182787,0
2011-03-07,26.68,26.68,25.23,25.25,286384,0
2011-03-08,25.27,26.15,25.27,26,113453,0
2011-03-09,26.08,26.26,25.8,26.04,86365,0
2011-03-10,25.63,25.73,25.02,25.26,57422,0
2011-03-11,25.15,25.23,24.84,24.99,63657,0
2011-03-14,24.76,25.27,24.61,25.12,215264,0
2011-03-15,24.6,24.9,24.25,24.65,226124,0
2011-03-16,24.57,24.87,23.88,23.88,115652,0
2011-03-17,24.36,24.56,24.16,24.4,115125,0
2011-03-18,24.63,25.29,24.6,24.75,97826,0
2011-03-21,25.24,25.76,24.86,25.7,40218,0
2011-03-22,25.8,25.8,25.12,25.64,24371,0
2011-03-23,25.63,26,25.1,25.71,52805,0
2011-03-24,25.95,25.95,25.53,25.82,33832,0
2011-03-25,25.7,26.32,25.62,25.63,35716,0
2011-03-28,25.76,25.76,22.99,24.83,290050,0
2011-03-29,24.61,24.89,23.83,23.93,186493,0
2011-03-30,24.05,24.13,23.7,23.86,132480,0
2011-03-31,23.73,23.82,23.51,23.68,162876,0
2011-04-01,24.05,25.14,23.85,25.13,188380,0
2011-04-04,25.14,25.69,25.14,25.31,102509,0
2011-04-05,25.31,25.38,24.73,25.21,46375,0
2011-04-06,25.2,25.61,25.18,25.55,26413,0
2011-04-07,25.55,25.83,25.24,25.43,117032,0
2011-04-08,25.61,25.61,24.81,24.9,93183,0
2011-04-11,25.06,25.18,24.65,24.79,66760,0
2011-04-12,24.56,25.26,24.56,25.15,51721,0
2011-04-13,25.46,25.46,24.83,25.08,102941,0
2011-04-14,24.73,25.62,24.7,25.6,49245,0
2011-04-15,24.59,26.28,24.53,25.98,131160,0
2011-04-18,25.54,25.65,25.11,25.58,45710,0
2011-04-19,25.67,25.77,25.5,25.64,26245,0
2011-04-20,26.03,26.7,26.03,26.43,185421,0
2011-04-21,26.55,26.65,25.81,26.18,37907,0
2011-04-25,25.99,27.08,24.76,26.89,217546,0
2011-04-26,27.04,27.7,26.59,27.5,246631,0
2011-04-27,27.55,27.91,27.31,27.87,61004,0
2011-04-28,27.98,30.51,27.92,29.95,417078,0
2011-04-29,30.06,30.1,29.38,29.94,130021,0
2011-05-02,30.15,30.17,29.23,29.85,121052,0
2011-05-03,29.65,29.79,29.19,29.43,69976,0
2011-05-04,29.63,29.63,29.26,29.37,44735,0
2011-05-05,29.44,29.95,29.09,29.45,55020,0
2011-05-06,29.92,30.15,29.39,29.58,37114,0
2011-05-09,29.49,30.14,29.49,29.96,67088,0
2011-05-10,29.66,30.34,29.66,30.1,47315,0
2011-05-11,30.14,31.85,30.06,30.6,209518,0
2011-05-12,30.9,30.9,30.32,30.48,58301,0
2011-05-13,30.91,31.26,30.6,30.81,74242,0
2011-05-16,30.8,30.97,30.6,30.63,110807,0
2011-05-17,30.61,31.29,30.51,30.8,99270,0
2011-05-18,30.97,30.97,30.39,30.46,243989,0
2011-05-19,31.27,31.35,30.67,31.09,145569,0
2011-05-20,31,31.59,30.86,31.37,139166,0
2011-05-23,30.85,31.56,30.85,31.23,86478,0
2011-05-24,31.56,31.56,30.86,31.02,93435,0
2011-05-25,30.86,31.36,30.05,31.19,138390,0
2011-05-26,31.15,32,30.87,31.9,149985,0
2011-05-27,31.94,32.2,31.85,32.12,125515,0
2011-05-31,32.34,33.16,32.07,33.09,678754,0
2011-06-01,33.05,33.05,32.69,32.86,187424,0
2011-06-02,32.95,32.96,32.65,32.86,126009,0
2011-06-03,32.51,32.8,32.25,32.35,168690,0
2011-06-06,32.26,32.89,32.26,32.33,152489,0
2011-06-07,32.29,32.5,32.02,32.04,73856,0
2011-06-08,32,32.19,31.05,31.57,60240,0
2011-06-09,31.61,33,31.16,32.91,193011,0
2011-06-10,32.9,32.97,31.12,31.27,130382,0
2011-06-13,31.43,32.01,30.48,30.65,90550,0
2011-06-14,31.27,32.48,30.92,31.99,143425,0
2011-06-15,31.5,31.95,29.9,30,193383,0
2011-06-16,30.24,30.74,29.11,29.82,207587,0
2011-06-17,30.13,30.67,29.46,29.61,147213,0
2011-06-20,29.51,30.02,29.51,29.98,160890,0
2011-06-21,30.24,30.99,30.24,30.54,87782,0
2011-06-22,30.01,30.77,29.84,30.34,126763,0
2011-06-23,29.94,30.36,29.76,30.24,80035,0
2011-06-24,30.26,30.26,29.03,29.34,404408,0
2011-06-27,29.3,30,29.3,29.71,143596,0
2011-06-28,29.56,30.22,29.19,29.96,154439,0
2011-06-29,30.16,30.95,29.72,30.28,97833,0
2011-06-30,30.42,30.98,30.05,30.72,131870,0
2011-07-01,30.78,31.21,30.68,31.09,133590,0
2011-07-05,31.04,31.78,30.89,31.01,86479,0
2011-07-06,30.86,31.58,30.71,31.21,97947,0
2011-07-07,31.49,31.72,31.07,31.18,89811,0
2011-07-08,30.73,30.98,25.27,26.53,1409130,0
2011-07-11,27.4,28.62,27.4,28.39,698873,0
2011-07-12,28.34,28.89,27.9,28.02,220385,0
2011-07-13,28.2,28.59,27.63,27.84,159588,0
2011-07-14,27.55,27.92,25.5,25.87,408200,0
2011-07-15,26.08,27.49,25.45,27.48,242924,0
2011-07-18,27.1,27.41,26.11,26.45,186204,0
2011-07-19,26.51,27.3,26.51,27.25,204478,0
2011-07-20,27.25,27.52,26.02,27.05,143336,0
2011-07-21,28.65,28.65,27.84,28.46,515132,0
2011-07-22,28.51,28.59,27.89,28.37,127416,0
2011-07-25,27.96,28.42,27.96,28.08,106012,0
2011-07-26,28.61,28.61,27.99,28.13,132729,0
2011-07-27,28.07,28.38,26.5,26.95,1830251,0
2011-07-28,26.85,27.6,26.39,27.43,240467,0
2011-07-29,27.03,27.71,26.75,27.35,130195,0
2011-08-01,27.75,28.64,26.97,28.25,251716,0
2011-08-02,27.06,27.46,23.32,24.75,954971,0
2011-08-03,24.75,24.89,23.56,24.8,132778,0
2011-08-04,24.46,25,22.99,23.1,172730,0
2011-08-05,23.45,23.45,21.87,22.28,196178,0
2011-08-08,21.54,21.95,19.84,19.85,258603,0
2011-08-09,20.22,21.65,19,21.61,382054,0
2011-08-10,20.97,21.48,19.88,20.16,205253,0
2011-08-11,20.32,22.21,19.73,21.82,176455,0
2011-08-12,22.09,22.32,21.22,22.31,207079,0
2011-08-15,22.76,22.98,22.38,22.82,194822,0
2011-08-16,22.42,22.42,20.73,21.09,171086,0
2011-08-17,21.26,21.74,21.2,21.63,144204,0
2011-08-18,21.35,21.35,20.02,20.07,144959,0
2011-08-19,19.97,20.45,19.61,19.67,130541,0
2011-08-22,19.89,20.28,18.96,19.32,100818,0
2011-08-23,19.47,21.11,19.04,21.08,147317,0
2011-08-24,20.98,21.92,20.95,21.76,151416,0
2011-08-25,22.04,22.26,21.04,21.45,194271,0
2011-08-26,21.25,22.39,20.69,22.28,193390,0
2011-08-29,22.67,23.28,22.46,23.24,208656,0
2011-08-30,23.01,23.91,22.73,23.9,133805,0
2011-08-31,24.07,24.26,23.06,23.67,210092,0
2011-09-01,23.67,24.17,22.77,22.95,190219,0
2011-09-02,22.3,22.35,21.89,22.25,138431,0
2011-09-06,21.4,22.37,21.4,22.31,223262,0
2011-09-07,22.79,22.88,22.33,22.66,108092,0
2011-09-08,22.55,22.86,22.35,22.51,115782,0
2011-09-09,22.15,22.57,22.1,22.35,220654,0
2011-09-12,21.89,22.86,21.89,22.8,130331,0
2011-09-13,22.93,23.5,22.69,23.23,134006,0
2011-09-14,23.52,23.91,22.84,23.52,88932,0
2011-09-15,23.85,23.85,23.21,23.27,134644,0
2011-09-16,23.28,24.16,23.13,24.12,390323,0
2011-09-19,23.59,24.75,23.4,23.9,78581,0
2011-09-20,24.17,24.42,22.69,22.7,145172,0
2011-09-21,22.72,23.3,22.03,22.16,407126,0
2011-09-22,21.84,22.27,21.13,21.62,209337,0
2011-09-23,22.43,22.43,21.44,22.19,253801,0
2011-09-26,23.82,23.82,21.52,22.69,68383,0
2011-09-27,23.29,23.66,22.3,22.52,81369,0
2011-09-28,23.2,23.2,21.82,21.92,98725,0
2011-09-29,22.55,23.22,21.91,22.79,81679,0
2011-09-30,22.33,22.59,21.79,21.85,87724,0
2011-10-03,21.78,22.13,20.81,20.87,296140,0
2011-10-04,20.86,22.46,20.68,22.42,162013,0
2011-10-05,22.65,23.32,22.16,23.05,178636,0
2011-10-06,23.01,24.35,23.01,24.27,74031,0
2011-10-07,24.33,25.21,23.63,24.66,143200,0
2011-10-10,25.24,26.01,25.02,25.99,141114,0
2011-10-11,25.64,26.15,25.3,26.03,108278,0
2011-10-12,26.63,27,26.18,26.29,125492,0
2011-10-13,26.02,26.55,25.55,26.38,66853,0
2011-10-14,26.79,26.92,26.15,26.7,59842,0
2011-10-17,26.43,26.67,24.61,24.71,81406,0
2011-10-18,24.96,26.29,24.58,26.1,58008,0
2011-10-19,25.98,26.37,25.45,25.82,159069,0
2011-10-20,25.64,25.85,25.13,25.51,125684,0
2011-10-21,26.01,26.33,25.6,25.96,192464,0
2011-10-24,26.27,27.15,26.01,27.1,136047,0
2011-10-25,26.97,27.36,26.5,26.87,138794,0
2011-10-26,27.32,28.01,26.94,27.74,158137,0
2011-10-27,27.9,28.5,26.89,27.55,369687,0
2011-10-28,27.27,27.51,26.92,27.07,261770,0
2011-10-31,26.29,27.5,26.29,27.09,224685,0
2011-11-01,25.96,26.49,25.63,25.74,147409,0
2011-11-02,26.31,26.36,25.46,26.1,107825,0
2011-11-03,23.25,24.35,22.14,24.24,3795371,0
2011-11-04,24.06,24.44,23.51,24.09,370089,0
2011-11-07,23.94,24.1,23.4,24.07,186338,0
2011-11-08,24.07,24.23,23.26,23.71,396589,0
2011-11-09,23,23.9,22.71,23.46,352694,0
2011-11-10,23.72,23.72,23.04,23.43,263250,0
2011-11-11,23.6,23.75,23.45,23.62,151335,0
2011-11-14,23.56,23.65,23.22,23.27,184086,0
2011-11-15,23.12,23.64,23.05,23.42,195952,0
2011-11-16,23.14,23.28,22.87,22.97,269683,0
2011-11-17,23.05,23.11,22.48,22.71,156113,0
2011-11-18,22.72,23.05,21.93,22.15,116272,0
2011-11-21,21.53,21.69,20.67,20.72,224979,0
2011-11-22,20.56,20.74,20.05,20.44,173886,0
2011-11-23,20.24,20.24,19.8,20.05,333617,0
2011-11-25,19.96,20.3,19.96,20.16,62384,0
2011-11-28,21.24,21.28,20.53,20.96,192166,0
2011-11-29,20.93,21.18,20.58,20.85,126813,0
2011-11-30,21.24,21.96,21.24,21.8,189057,0
2011-12-01,21.56,21.89,21.05,21.05,191575,0
2011-12-02,21.66,21.7,20.75,20.8,142004,0
2011-12-05,21.24,21.94,21.09,21.6,169716,0
2011-12-06,21.59,21.65,21.29,21.41,126390,0
2011-12-07,21.27,21.78,20.71,21.72,119195,0
2011-12-08,21.4,21.7,21.18,21.18,154774,0
2011-12-09,21.34,22.09,21.3,22.03,118884,0
2011-12-12,21.29,21.76,20.96,21.43,163522,0
2011-12-13,21.58,21.58,20.2,20.41,365113,0
2011-12-14,20.27,20.27,19.81,19.86,219880,0
2011-12-15,20.05,20.17,19.63,19.72,208442,0
2011-12-16,19.82,20.22,19.63,19.88,278005,0
2011-12-19,20.02,20.08,19.4,19.54,123446,0
2011-12-20,19.66,20.79,19.66,20.63,151729,0
2011-12-21,20.64,20.79,20.17,20.66,79015,0
2011-12-22,20.7,21.08,20.18,20.98,94394,0
2011-12-23,21.07,21.58,20.81,21.53,111362,0
2011-12-27,21.5,21.53,21.21,21.49,88666,0
2011-12-28,21.45,21.46,20.88,20.94,71063,0
2011-12-29,21.01,21.51,20.88,21.5,122970,0
2011-12-30,21.44,21.62,21.154,21.26,130533,0
2012-01-03,21.32,22.37,21.32,22.33,206968,0
2012-01-04,22.14,22.14,21.23,21.35,116441,0
2012-01-05,21.35,21.91,20.87,21.74,79518,0
2012-01-06,21.75,22.19,21.39,21.68,207508,0
2012-01-09,21.81,21.81,21.27,21.48,74965,0
2012-01-10,21.78,22.14,21.52,22.07,90737,0
2012-01-11,22.1,22.46,21.93,22.42,114935,0
2012-01-12,22.55,22.69,22.04,22.35,81569,0
2012-01-13,22.11,22.48,22.03,22.27,107098,0
2012-01-17,22.4,22.77,22.17,22.39,109001,0
2012-01-18,22.16,22.65,22.13,22.52,148856,0
2012-01-19,22.65,22.65,22.45,22.6,66184,0
2012-01-20,22.53,23.03,22.53,22.96,71377,0
2012-01-23,22.99,23.15,22.69,23.12,54710,0
2012-01-24,22.8,23.24,22.66,23.08,116704,0
2012-01-25,22.74,23.37,22.74,23.01,101111,0
2012-01-26,22.85,23.25,22.85,23.06,99447,0
2012-01-27,23.21,23.5,22.96,23.48,68476,0
2012-01-30,23.48,24.19,23.02,23.5,191917,0
2012-01-31,23.68,24.01,23.02,23.5,115648,0
2012-02-01,23.63,24.35,23.43,24.27,130513,0
2012-02-02,24.13,24.44,24.03,24.3,98362,0
2012-02-03,24.4,24.86,24.34,24.35,155739,0
2012-02-06,24.14,24.37,23.75,24.19,120734,0
2012-02-07,24.02,24.52,23.94,24.46,100776,0
2012-02-08,24.43,24.48,23.58,23.99,255492,0
2012-02-09,23.99,24.02,23.53,23.75,202550,0
2012-02-10,23.53,23.84,23.28,23.44,144665,0
2012-02-13,23.96,24.06,23.22,23.9,129600,0
2012-02-14,23.86,24.31,23.8,24.1,159111,0
2012-02-15,24,24.38,23.97,24.04,182056,0
2012-02-16,24.33,24.91,23.96,24.56,99781,0
2012-02-17,24.7,24.75,24.47,24.6,73228,0
2012-02-21,24.57,24.73,24.31,24.52,107308,0
2012-02-22,24.27,24.46,23.77,23.79,59917,0
2012-02-23,23.71,24.02,23.61,23.8,44747,0
2012-02-24,24.06,24.06,23.25,23.42,49155,0
2012-02-27,23.06,23.24,22.83,22.99,90610,0
2012-02-28,23.1,23.11,22.66,22.85,76906,0
2012-02-29,23.04,23.15,22.28,22.28,83170,0
2012-03-01,22.45,22.56,22.32,22.39,105426,0
2012-03-02,22.42,22.42,21.67,21.99,86339,0
2012-03-05,21.99,22.31,21.64,21.94,173622,0
2012-03-06,21.6,22.34,21.6,21.96,169792,0
2012-03-07,21.96,22.39,21.95,22.13,49926,0
2012-03-08,22.26,22.26,21.89,22.11,38495,0
2012-03-09,22.06,22.52,21.64,22.35,174155,0
2012-03-12,22.37,22.43,22,22.24,63311,0
2012-03-13,22.39,23.4,22.25,23.19,269089,0
2012-03-14,23.12,23.3,22.78,22.88,56404,0
2012-03-15,22.87,23.19,22.68,22.89,53100,0
2012-03-16,22.79,22.96,22.31,22.59,103755,0
2012-03-19,22.5,22.6,22.2,22.22,128202,0
2012-03-20,22.03,22.08,21.7,21.82,88335,0
2012-03-21,21.93,22.49,21.67,21.86,84579,0
2012-03-22,21.45,21.62,20.99,21.01,167375,0
2012-03-23,21.2,21.35,20.9,21.29,154867,0
2012-03-26,21.56,22.34,21.48,22.24,101241,0
2012-03-27,22.26,22.7,22.24,22.38,82011,0
2012-03-28,22.39,22.47,22.13,22.24,74882,0
2012-03-29,22.14,22.42,22,22.19,58023,0
2012-03-30,22.42,22.7,22.22,22.55,143359,0
2012-04-02,22.32,22.8,22.25,22.74,186392,0
2012-04-03,22.72,22.78,22.31,22.75,154613,0
2012-04-04,22.5,22.55,22,22.04,69288,0
2012-04-05,21.89,22.08,21.69,22,41063,0
2012-04-09,21.73,21.8,21.46,21.71,67565,0
2012-04-10,21.61,21.72,21.42,21.49,84462,0
2012-04-11,21.69,22.17,21.49,21.96,86111,0
2012-04-12,21.93,22.26,21.93,22.22,81527,0
2012-04-13,22.11,22.21,21.72,21.8,56189,0
2012-04-16,21.93,21.99,21.46,21.65,43899,0
2012-04-17,21.88,22.37,21.62,21.79,64613,0
2012-04-18,21.69,21.85,21.45,21.78,77757,0
2012-04-19,21.78,21.93,21.49,21.75,66205,0
2012-04-20,22.29,22.3,21.73,22.03,111546,0
2012-04-23,21.76,22.19,21.76,22.07,72227,0
2012-04-24,22.02,22.42,21.92,22.01,180970,0
2012-04-25,22.29,22.56,22.08,22.28,147517,0
2012-04-26,22.27,22.56,21.74,22.35,184192,0
2012-04-27,22.4,23.73,22.18,23.53,230521,0
2012-04-30,23.56,23.74,23.31,23.7,90480,0
2012-05-01,23.65,24.75,23.65,23.82,133172,0
2012-05-02,23.6,24.17,23.3,24.07,81985,0
2012-05-03,24.04,24.04,23.46,23.74,51341,0
2012-05-04,23.54,23.64,23.03,23.11,44419,0
2012-05-07,23.05,23.34,22.85,23.12,39567,0
2012-05-08,22.89,23.83,22.77,23.68,103252,0
2012-05-09,23.33,24.38,23.08,24.21,264070,0
2012-05-10,24.51,26.21,24.4,25.64,354671,0
2012-05-11,25.37,25.99,25.37,25.5,107941,0
2012-05-14,25.29,25.6,25.12,25.35,142894,0
2012-05-15,25.3,25.5,25.11,25.2,77635,0
2012-05-16,25.24,25.4,25.1,25.16,117192,0
2012-05-17,25.11,25.26,24.8,24.81,42021,0
2012-05-18,24.74,25.18,24.18,24.44,71514,0
2012-05-21,24.53,25.04,24.53,25,112475,0
2012-05-22,25.08,25.13,24.08,24.25,119270,0
2012-05-23,23.96,24.33,23.76,24.23,38724,0
2012-05-24,24.27,24.28,23.91,24.23,24179,0
2012-05-25,24.33,24.36,23.96,24.16,39104,0
2012-05-29,24.28,24.92,23.98,24.83,161373,0
2012-05-30,24.53,24.87,24.36,24.57,64179,0
2012-05-31,24.51,24.53,23.95,24.24,269478,0
2012-06-01,23.68,24.11,23.54,23.75,78328,0
2012-06-04,23.87,24.33,23.59,24.21,102242,0
2012-06-05,24.06,24.95,24.03,24.86,76017,0
2012-06-06,25.06,26.16,25.06,26.05,123949,0
2012-06-07,26.36,28.13,26.12,27.32,571411,0
2012-06-08,27.11,27.47,27.01,27.33,124854,0
2012-06-11,27.38,27.53,27.03,27.06,187926,0
2012-06-12,27.3,27.67,26.96,27.48,94856,0
2012-06-13,27.49,28,26.98,27.61,188207,0
2012-06-14,27.48,27.85,27.34,27.57,108959,0
2012-06-15,27.6,27.75,27.49,27.65,137249,0
2012-06-18,27.4,28.3,27.4,28.25,127326,0
2012-06-19,28.3,28.83,28.03,28.4,173707,0
2012-06-20,28.36,28.74,28.36,28.7,194354,0
2012-06-21,28.69,28.89,28.25,28.43,178475,0
2012-06-22,28.59,29.59,28.4,29.16,975127,0
2012-06-25,28.81,28.86,28.49,28.74,122029,0
2012-06-26,28.7,28.96,27.53,28.31,402489,0
2012-06-27,28.27,29.23,28.25,29.07,169872,0
2012-06-28,28.75,28.97,28.39,28.88,105405,0
2012-06-29,29.51,29.64,29.34,29.62,123965,0
2012-07-02,29.54,30.06,29.49,30.03,199943,0
2012-07-03,30.08,30.24,29.95,30.08,114954,0
2012-07-05,30.07,30.19,29.87,29.98,163629,0
2012-07-06,29.64,30.05,29.45,30.02,86845,0
2012-07-09,30.02,30.16,29.75,30,126839,0
2012-07-10,30.2,30.35,29.84,29.92,51182,0
2012-07-11,29.89,30.09,29.48,29.99,82643,0
2012-07-12,29.65,30,29.33,29.86,57096,0
2012-07-13,29.94,30.32,29.64,29.7,57136,0
2012-07-16,29.6,29.6,29.28,29.38,70100,0
2012-07-17,29.47,29.67,29.24,29.64,86444,0
2012-07-18,29.64,30,29.64,29.81,34389,0
2012-07-19,29.86,30.03,29.58,29.69,41566,0
2012-07-20,29.56,29.91,29.56,29.61,62227,0
2012-07-23,29.05,29.66,28.54,28.83,72892,0
2012-07-24,28.8,29.04,27.64,28.02,118282,0
2012-07-25,28.14,28.29,27.64,27.85,72212,0
2012-07-26,28,28.24,27.62,28.12,93618,0
2012-07-27,28.14,28.38,28.1,28.23,87910,0
2012-07-30,28.27,28.35,27.65,28.14,60295,0
2012-07-31,27.97,28.35,27.85,28,80818,0
2012-08-01,28.25,28.25,27.33,27.58,96204,0
2012-08-02,27.5,29.84,27.13,29.19,315634,0
2012-08-03,30.19,30.47,29.27,29.8,273607,0
2012-08-06,29.97,30.3,29.91,30.1,129548,0
2012-08-07,30.24,30.36,29.82,29.95,90755,0
2012-08-08,28.45,29.64,28.17,28.5,506751,0
2012-08-09,28.55,28.6,28.43,28.5,113796,0
2012-08-10,28.39,28.59,28.11,28.32,70907,0
2012-08-13,28.19,28.5,28,28.5,60040,0
2012-08-14,28.56,28.56,27.95,28.34,113714,0
2012-08-15,28.2,28.49,27.95,28.24,93338,0
2012-08-16,28.25,29.48,27.81,29.26,138437,0
2012-08-17,29.15,29.52,29.01,29.32,87573,0
2012-08-20,29.37,29.59,29.18,29.49,229282,0
2012-08-21,29.51,29.7,28.93,29.01,218562,0
2012-08-22,29,29.02,28.11,28.2,131301,0
2012-08-23,28.26,28.26,27.78,28.03,143846,0
2012-08-24,28.03,28.5,27.98,28.26,117740,0
2012-08-27,28.49,28.49,27.96,28.05,63360,0
2012-08-28,28,28.31,28,28.08,70880,0
2012-08-29,28.18,28.18,27.88,28.01,95871,0
2012-08-30,27.9,28,27.71,27.87,37480,0
2012-08-31,28.1,28.1,27.86,28.03,45470,0
2012-09-04,28,28.45,27.82,28.25,147313,0
2012-09-05,28.2,28.53,27.011,28.39,69237,0
2012-09-06,28.58,29.2,28.44,29.01,155754,0
2012-09-07,29.15,29.15,28.47,28.69,131785,0
2012-09-10,28.63,28.8,28.34,28.54,142975,0
2012-09-11,28.55,29.82,28.55,29.29,170031,0
2012-09-12,29.37,29.74,28.55,29.33,136152,0
2012-09-13,29.28,29.72,28.94,29.71,195385,0
2012-09-14,29.89,30.61,29.7,30.04,199405,0
2012-09-17,30.01,30.54,29.39,30.41,141100,0
2012-09-18,30.66,30.91,30.28,30.54,176882,0
2012-09-19,30.7,30.7,29.82,30.17,99504,0
2012-09-20,30,30.13,29.13,29.22,138399,0
2012-09-21,29.58,30.04,29.41,29.84,324124,0
2012-09-24,29.83,29.83,29.07,29.18,93670,0
2012-09-25,29.3,29.37,28.28,28.35,103531,0
2012-09-26,28.28,28.38,27.7,28.29,99568,0
2012-09-27,28.34,28.37,27.86,28.28,123518,0
2012-09-28,28.16,28.45,27.91,28.26,108453,0
2012-10-01,28.3,28.86,28.08,28.85,186942,0
2012-10-02,29.03,29.37,28.235,28.3,153479,0
2012-10-03,28.49,28.64,27.94,28.22,285743,0
2012-10-04,28.35,28.6,27.94,28.55,56484,0
2012-10-05,28.62,28.88,28.24,28.25,74652,0
2012-10-08,28.1,28.12,27.81,27.92,34629,0
2012-10-09,28.02,28.06,27.15,27.21,94220,0
2012-10-10,27.19,27.298,26.325,27.17,107907,0
2012-10-11,27.4,27.91,27.34,27.69,81348,0
2012-10-12,27.66,28.06,27.6,28.02,159486,0
2012-10-15,28.44,29.07,28.12,28.99,273039,0
2012-10-16,29.11,29.28,28.34,28.66,176255,0
2012-10-17,28.58,28.84,28.187,28.46,105689,0
2012-10-18,28.37,29.27,28.37,28.77,280635,0
2012-10-19,28.52,28.58,27.58,28.06,105209,0
2012-10-22,28.06,28.06,27.39,27.42,71899,0
2012-10-23,27.25,27.565,26.77,27.37,78665,0
2012-10-24,27.46,27.72,26.78,27.38,100522,0
2012-10-25,27.54,28.34,27.35,28.23,166562,0
2012-10-26,28.15,29.21,28.01,28.35,112981,0
2012-10-31,28.49,29.505,28.37,29,134911,0
2012-11-01,29.13,29.21,28.41,28.81,181623,0
2012-11-02,29.18,29.22,25.51,26.62,747878,0
2012-11-05,26.03,26.87,26.03,26.35,175656,0
2012-11-06,26.37,27.11,26.31,27.06,118339,0
2012-11-07,26.69,26.88,26.26,26.27,322542,0
2012-11-08,25.97,26.23,25.16,25.16,176213,0
2012-11-09,25.01,25.79,24.96,25.24,169887,0
2012-11-12,25.38,25.69,25.11,25.39,158999,0
2012-11-13,25.18,25.64,25.09,25.23,56204,0
2012-11-14,25.26,25.34,24.34,24.45,248732,0
2012-11-15,24.82,25.91,24.63,25.77,177266,0
2012-11-16,26.07,26.32,25.37,26.26,137100,0
2012-11-19,26.58,26.81,26.23,26.36,131673,0
2012-11-20,26.23,26.6,25.06,25.25,187153,0
2012-11-21,25.35,25.82,25.08,25.51,2570402,0
2012-11-23,25.56,26.02,25.56,26.02,33939,0
2012-11-26,26.04,26.045,25.6,25.7,121219,0
2012-11-27,25.74,25.89,25.57,25.66,205142,0
2012-11-28,25.61,25.71,25.23,25.62,87074,0
2012-11-29,25.85,26.11,25.66,25.68,170340,0
2012-11-30,25.78,26.59,25.72,26.58,236912,0
2012-12-03,26.82,26.96,26.134,26.66,263980,0
2012-12-04,26.79,27.37,26.48,26.69,264928,0
2012-12-05,26.72,27.05,26.24,26.65,358400,0
2012-12-06,26.63,27.4,26.58,27.17,266369,0
2012-12-07,27.37,27.45,26.78,27.4,304869,0
2012-12-10,27.36,28.19,26.77,28.15,298313,0
2012-12-11,28.08,28.37,27.95,28.25,204376,0
2012-12-12,28.29,29.04,28.29,28.76,311610,0
2012-12-13,28.59,29.14,28.59,28.9,294098,0
2012-12-14,28.76,29.21,28.59,28.83,561449,0
2012-12-17,29.11,29.25,28.49,28.71,187237,0
2012-12-18,28.69,28.95,28.52,28.94,108193,0
2012-12-19,29.04,29.14,28.69,28.87,105243,0
2012-12-20,29,29.46,28.84,29.24,285468,0
2012-12-21,28.618,29.69,28.59,29.56,435642,0
2012-12-24,29.6,29.7,29.19,29.4,83198,0
2012-12-26,29.44,29.75,29.32,29.57,189581,0
2012-12-27,29.56,29.77,29.31,29.65,187854,0
2012-12-28,29.49,30.16,29.488,29.95,140685,0
2012-12-31,29.9,30.72,29.66,30.62,149544,0
2013-01-02,31.32,31.34,30.31,30.71,323020,0
2013-01-03,30.73,30.987,30.27,30.48,256501,0
2013-01-04,30.66,30.96,30.45,30.54,168352,0
2013-01-07,30.5,30.55,30.1,30.15,151295,0
2013-01-08,30.29,31.49,30.15,31.06,434947,0
2013-01-09,31.23,31.38,30.45,30.45,261044,0
2013-01-10,30.77,30.895,30.23,30.44,170793,0
2013-01-11,30.5,30.64,30.02,30.25,62658,0
2013-01-14,30.17,30.51,30,30,103299,0
2013-01-15,29.92,30.5,29.83,30.45,268255,0
2013-01-16,30.47,30.5,30.01,30.26,258747,0
2013-01-17,30.98,30.98,30.14,30.21,235970,0
2013-01-18,30.25,30.28,29.33,29.61,323679,0
2013-01-22,29.43,29.62,29.38,29.46,185905,0
2013-01-23,29.4,29.47,29.09,29.12,98513,0
2013-01-24,29.08,29.25,28.77,28.92,219477,0
2013-01-25,29,30.04,29,29.63,715023,0
2013-01-28,29.74,30.38,29.56,30.11,486541,0
2013-01-29,29.7,30.2,29.697,30.19,195456,0
2013-01-30,29.78,30.38,29.78,30.06,228987,0
2013-01-31,30,30.29,29.87,30.09,144199,0
2013-02-01,30.12,30.76,30.12,30.44,148440,0
2013-02-04,30.34,30.63,30.2,30.3,116861,0
2013-02-05,30.2,30.74,30.02,30.58,259217,0
2013-02-06,30.51,30.815,30.336,30.72,68011,0
2013-02-07,30.72,30.72,30.11,30.49,191667,0
2013-02-08,30.44,31,30.44,30.72,54594,0
2013-02-11,30.48,30.8,30.48,30.65,78695,0
2013-02-12,30.85,31.12,30.71,30.93,108125,0
2013-02-13,30.93,31.36,30.8,31.3,232123,0
2013-02-14,31.7,33.07,30.88,32.69,250754,0
2013-02-15,32.9,32.9,31.85,32.17,310569,0
2013-02-19,32.18,32.44,32,32.36,83049,0
2013-02-20,32.4,32.61,32.18,32.23,231092,0
2013-02-21,32.1,32.15,31.71,31.9,144428,0
2013-02-22,32.36,32.61,31.5,31.81,182151,0
2013-02-25,31.98,32.21,31.28,31.34,132305,0
2013-02-26,31.51,31.51,27.88,29.08,784248,0
2013-02-27,29,29.88,28.87,29.78,592357,0
2013-02-28,29.69,29.96,29.455,29.55,270571,0
2013-03-01,29.39,29.88,29,29.82,246108,0
2013-03-04,29.77,30.13,29.41,29.86,141459,0
2013-03-05,30.02,30.3,29.675,30.07,140835,0
2013-03-06,30.2,31.67,30.2,30.88,283441,0
2013-03-07,30.89,31.34,30.89,31.22,213163,0
2013-03-08,31.55,31.55,30.81,31.08,182012,0
2013-03-11,31.02,31.1,30.47,30.55,108769,0
2013-03-12,30.53,30.53,29.59,29.9,212415,0
2013-03-13,29.97,29.97,29.47,29.9,156500,0
2013-03-14,29.88,30.31,29.74,30.29,216301,0
2013-03-15,30.31,30.77,30.31,30.65,217935,0
2013-03-18,30.45,30.78,30.43,30.5,133360,0
2013-03-19,30.62,30.72,30.36,30.51,465717,0
2013-03-20,30.71,30.8,30.3,30.45,83782,0
2013-03-21,30.24,30.44,29.61,29.7,129870,0
2013-03-22,29.75,29.81,28.86,29.36,423524,0
2013-03-25,29.48,29.92,29.248,29.62,75374,0
2013-03-26,29.92,30.07,29.75,30,60433,0
2013-03-27,29.8,30.01,29.53,29.67,118486,0
2013-03-28,29.74,30.21,29.511,30.1,148538,0
2013-04-01,30.1,30.14,29.05,29.62,277798,0
2013-04-02,29.77,30.02,29.26,29.31,78944,0
2013-04-03,29.28,29.47,29.04,29.05,192849,0
2013-04-04,29.11,29.11,28.63,28.87,68546,0
2013-04-05,28.52,28.75,28.27,28.53,129799,0
2013-04-08,28.62,28.98,28.224,28.9,143668,0
2013-04-09,28.9,28.9,28.4,28.59,118227,0
2013-04-10,28.68,29.33,28.503,28.84,133356,0
2013-04-11,28.76,29,28.58,28.97,209464,0
2013-04-12,28.93,29.1,28.8,28.97,128682,0
2013-04-15,29.05,29.05,27.85,28,210916,0
2013-04-16,27.824,28.263,27.824,28.12,142660,0
2013-04-17,27.97,27.97,27.35,27.57,343321,0
2013-04-18,27.6,27.7,27.06,27.22,134133,0
2013-04-19,27.24,27.31,26.981,27.13,177227,0
2013-04-22,27.13,27.25,26.93,27.03,174988,0
2013-04-23,27.04,27.71,26.84,27.6,342236,0
2013-04-24,27.66,28.34,27.63,27.92,236686,0
2013-04-25,28.26,28.56,27.94,28.3,213758,0
2013-04-26,28.15,28.355,27.975,28.2,179608,0
2013-04-29,28.2,28.5,28,28.25,320221,0
2013-04-30,28.15,28.56,28,28.49,159253,0
2013-05-01,28.49,28.68,28.19,28.56,252937,0
2013-05-02,28.59,29.53,28.58,29.44,299121,0
2013-05-03,29.68,29.89,29.39,29.74,176581,0
2013-05-06,29.76,29.88,29.41,29.8,104902,0
2013-05-07,29.76,30.06,29.62,30.04,105002,0
2013-05-08,30.04,30.05,29.52,29.9,151671,0
2013-05-09,30,30.205,29.915,30.16,164121,0
2013-05-10,31,31.39,30.21,31.1,559907,0
2013-05-13,30.96,31.292,30.8,30.91,96617,0
2013-05-14,30.91,31.37,30.82,31.32,215479,0
2013-05-15,31.32,32.85,31.06,32.78,295020,0
2013-05-16,32.79,33.36,32.49,33.01,187616,0
2013-05-17,33.05,33.44,32.85,33.12,148588,0
2013-05-20,32.88,33.1,32.75,33.04,161574,0
2013-05-21,33.13,33.5,32.98,33.3,102983,0
2013-05-22,33.29,33.75,32.64,32.84,230221,0
2013-05-23,32.53,33.69,32.2,33.33,236780,0
2013-05-24,33.33,34.12,32.97,34,179231,0
2013-05-28,34.32,35.165,34.31,35,210776,0
2013-05-29,34.7,35.41,34.7,35.13,273286,0
2013-05-30,35.21,36.35,35.01,35.86,297912,0
2013-05-31,35.7,35.95,35.31,35.67,260782,0
2013-06-03,35.56,36.47,35.22,36.36,237340,0
2013-06-04,36.44,36.747,36.1,36.43,295927,0
2013-06-05,36.28,36.48,35.54,35.85,185073,0
2013-06-06,35.97,36.83,35.73,36.49,289393,0
2013-06-07,36.75,37.5,36.338,37.27,149405,0
2013-06-10,36.41,37.2,36.41,37.16,293695,0
2013-06-11,36.77,37.03,36.42,36.98,207218,0
2013-06-12,37.06,37.61,37.06,37.3,288647,0
2013-06-13,37.39,38.66,36.96,38.3,556839,0
2013-06-14,37.95,38,36.01,37.36,649959,0
2013-06-17,37.1,37.3,36.27,36.97,499310,0
2013-06-18,36.91,36.91,35.11,35.17,653966,0
2013-06-19,35.17,35.26,34.49,34.57,2278559,0
2013-06-20,34.17,34.83,34.13,34.25,510699,0
2013-06-21,34.41,34.84,34.135,34.32,478912,0
2013-06-24,34.19,34.19,32.82,33.35,333280,0
2013-06-25,33.68,33.91,33.15,33.25,292483,0
2013-06-26,33.42,33.83,32.935,33.06,269764,0
2013-06-27,33.21,33.73,33.14,33.61,238940,0
2013-06-28,33.46,33.792,33.02,33.11,618228,0
2013-07-01,33.24,33.94,33.12,33.65,251210,0
2013-07-02,33.858,33.941,33.28,33.85,362619,0
2013-07-03,33.78,34.1,33.47,33.91,191084,0
2013-07-05,34.01,34.25,33.96,34.24,175139,0
2013-07-08,34.44,34.45,33.28,33.55,275194,0
2013-07-09,34.28,34.7,33.93,34.13,241104,0
2013-07-10,34.05,34.39,33.13,33.5,244035,0
2013-07-11,33.76,33.76,32.86,33.13,277913,0
2013-07-12,33.09,33.21,32.68,32.96,136783,0
2013-07-15,32.96,33.45,32.85,33.04,189315,0
2013-07-16,33.1,33.77,32.87,33.77,241099,0
2013-07-17,33.96,35.16,33.89,35,290339,0
2013-07-18,35.24,35.54,34.72,35.07,484114,0
2013-07-19,34.89,35.38,34.79,34.95,178261,0
2013-07-22,34.82,35.21,34.62,35.15,209392,0
2013-07-23,35.17,35.34,34.9,35.34,246512,0
2013-07-24,35.41,35.88,35.28,35.72,164652,0
2013-07-25,35.75,36.8,35.72,36.5,252045,0
2013-07-26,36.29,36.95,36.013,36.75,135426,0
2013-07-29,36.7,37.21,36.35,36.7,237909,0
2013-07-30,36.74,37.65,36.49,36.88,377231,0
2013-07-31,36.92,39.44,36.876,38.86,797482,0
2013-08-01,39.09,39.78,38.93,39.53,271142,0
2013-08-02,39.38,40.62,39.38,40.37,261469,0
2013-08-05,40.35,40.48,39.7,39.95,261541,0
2013-08-06,39.91,40.086,39.62,39.96,185359,0
2013-08-07,39.82,39.98,39.27,39.83,226621,0
2013-08-08,40.46,40.46,39.9,39.96,214724,0
2013-08-09,40,44.86,39.64,44.29,872327,0
2013-08-12,44.19,44.989,43.85,44.19,525283,0
2013-08-13,44,44.31,43.4,43.75,415117,0
2013-08-14,43.78,45.16,43.557,44.67,498428,0
2013-08-15,44.3,44.3,43.68,44.09,264436,0
2013-08-16,43.77,44.3,43.6,43.95,532485,0
2013-08-19,43.85,43.94,43.5,43.54,262959,0
2013-08-20,43.699,43.89,43.01,43.57,249176,0
2013-08-21,43.5,43.8,43.25,43.61,264211,0
2013-08-22,43.61,43.96,43.29,43.67,92293,0
2013-08-23,43.68,43.81,43.5,43.63,88510,0
2013-08-26,43.59,43.66,43.25,43.42,223852,0
2013-08-27,43.17,43.36,42.35,42.82,184661,0
2013-08-28,42.72,43.46,42.45,43.03,262125,0
2013-08-29,42.96,43.22,42.43,42.65,104300,0
2013-08-30,42.55,43,42.29,42.87,179604,0
2013-09-03,43.12,43.12,42.18,42.57,88045,0
2013-09-04,42.57,43.19,42.45,42.96,246168,0
2013-09-05,43.7,44.1,42.69,43.75,216339,0
2013-09-06,43.9,44.35,43.41,43.56,144316,0
2013-09-09,43.55,44.16,43.36,43.6,129388,0
2013-09-10,43.7,44.16,43.6,43.86,191083,0
2013-09-11,43.79,43.79,43.45,43.53,91156,0
2013-09-12,43.28,43.68,43.25,43.39,129955,0
2013-09-13,43.4,43.55,43.21,43.35,188622,0
2013-09-16,43.72,43.96,43.4,43.43,109014,0
2013-09-17,43.26,44.14,43.26,44.1,277133,0
2013-09-18,44.1,45,42.53,44.89,240380,0
2013-09-19,44.97,45.996,44.97,45.44,196778,0
2013-09-20,45.75,46.97,45.61,46.37,486875,0
2013-09-23,46.17,46.25,45.75,45.91,206100,0
2013-09-24,46.07,46.74,45.81,46.2,158400,0
2013-09-25,46.3,46.3,45.42,45.49,122700,0
2013-09-26,45.68,45.85,45.01,45.48,124400,0
2013-09-27,45.26,45.69,45.12,45.6,134986,0
2013-09-30,45.38,45.87,45.02,45.77,151301,0
2013-10-01,45.92,46.92,45.77,46.88,92564,0
2013-10-02,46.81,48.31,46.81,48.11,278000,0
2013-10-03,48.02,48.62,46.76,47.24,334800,0
2013-10-04,47.11,47.52,46.78,46.85,256600,0
2013-10-07,46.66,46.67,45.84,46.03,222300,0
2013-10-08,45.96,46.35,45.29,46.33,328800,0
2013-10-09,46.38,46.58,46.05,46.17,229300,0
2013-10-10,46.57,47.76,46.57,47.64,444047,0
2013-10-11,47.72,48.14,47.32,48.12,149667,0
2013-10-14,47.99,49.06,47.82,48.97,218834,0
2013-10-15,49.01,49.84,48.71,49.07,603557,0
2013-10-16,49.23,49.64,47.96,48.22,338240,0
2013-10-17,48.1,48.64,48,48.3,182600,0
2013-10-18,48.59,49.12,48,48.69,144500,0
2013-10-21,48.86,49.24,48.78,48.88,99800,0
2013-10-22,49,49.05,48.08,48.32,455400,0
2013-10-23,48.14,48.49,47.09,48.36,215200,0
2013-10-24,48.33,50.11,48.03,49.68,135700,0
2013-10-25,49.83,49.9,49.42,49.59,166800,0
2013-10-28,49.4,50.15,49.32,49.81,139200,0
2013-10-29,50.01,50.44,49.6,50.28,191900,0
2013-10-30,50.28,50.92,49.91,50.51,170500,0
2013-10-31,50.51,50.51,48.21,48.85,612125,0
2013-11-01,48.77,49.2,47.11,47.38,377500,0
2013-11-04,47.43,48.42,47.07,47.3,435300,0
2013-11-05,47.23,47.8,46.95,47.08,231563,0
2013-11-06,47.38,47.48,46.52,47,98400,0
2013-11-07,47,47,45.68,45.92,226500,0
2013-11-08,50.49,51.95,46.72,47.45,1256700,0
2013-11-11,47.5,47.93,47.1,47.63,268250,0
2013-11-12,47.84,48.17,47.17,47.6,256519,0
2013-11-13,47.43,47.43,46.003,46.89,257760,0
2013-11-14,46.94,47.67,46.45,47.33,211400,0
2013-11-15,47.23,47.55,46.6,47.31,150700,0
2013-11-18,47.3,47.6,46.18,46.68,166800,0
2013-11-19,46.67,46.975,46.14,46.38,100307,0
2013-11-20,46.5,46.8,46,46.16,240100,0
2013-11-21,46.16,47.11,45.9,46.68,295700,0
2013-11-22,46.88,47.09,46.44,46.68,299300,0
2013-11-25,46.69,47.12,46.15,47.04,249100,0
2013-11-26,46.97,47.18,46.57,47.06,179700,0
2013-11-27,47.08,47.8,46.98,47.75,196200,0
2013-11-29,47.75,47.83,47.24,47.69,43896,0
2013-12-02,47.55,47.81,46.79,47.15,271100,0
2013-12-03,47.11,47.89,47.11,47.78,296400,0
2013-12-04,47.45,47.78,46.57,47.3,368916,0
2013-12-05,47.16,47.329,46.73,46.93,186011,0
2013-12-06,47.27,47.82,46.48,47.06,248800,0
2013-12-09,47.18,47.44,46.27,46.6,254300,0
2013-12-10,46.88,46.88,46.13,46.24,239000,0
2013-12-11,46.28,46.31,45.2,45.44,291200,0
2013-12-12,45.29,45.53,44.75,45.38,201000,0
2013-12-13,45.55,45.74,44.73,44.84,165200,0
2013-12-16,44.85,45.42,44.34,45.16,143100,0
2013-12-17,45.08,45.57,44.81,45.56,186323,0
2013-12-18,45.62,46.51,45.47,46.41,226100,0
2013-12-19,46.32,46.8,45.89,46.18,232400,0
2013-12-20,46.34,47.24,45.68,47.17,408500,0
2013-12-23,47.56,49.05,46.9,48.81,392300,0
2013-12-24,48.97,50.098,48.62,49.59,142253,0
2013-12-26,49.68,50.32,49.25,49.5,226400,0
2013-12-27,49.69,49.95,49.26,49.62,204700,0
2013-12-30,49.47,50.17,49.14,49.77,185300,0
2013-12-31,49.97,50.84,49.64,50.26,256600,0
2014-01-02,50.03,50.209,48.83,49.53,258739,0
2014-01-03,49.52,49.75,49.13,49.3,191139,0
2014-01-06,49.47,49.7,48.58,48.83,240500,0
2014-01-07,49.09,49.79,48.78,49.53,243500,0
2014-01-08,49.5,50.99,48.99,50.42,378900,0
2014-01-09,50.61,50.97,49.59,49.94,220800,0
2014-01-10,50.09,50.09,49.48,49.93,150900,0
2014-01-13,49.88,49.98,48.42,49.02,221200,0
2014-01-14,49.29,49.93,48.6,49.24,131800,0
2014-01-15,49.36,49.36,48.4,48.81,208400,0
2014-01-16,48.81,49.55,48.708,49.38,300984,0
2014-01-17,49.36,49.36,48.4,48.51,133600,0
2014-01-21,48.69,48.7,46.15,47.4,462200,0
2014-01-22,47.4,48.25,47.15,47.67,274600,0
2014-01-23,47.61,48.34,47.1,48.23,203800,0
2014-01-24,47.9,48.66,47.16,47.36,309504,0
2014-01-27,47.6,49.6,47.35,47.4,340500,0
2014-01-28,47.44,48.16,46.91,47.74,227247,0
2014-01-29,47.4,48.04,47.02,47.03,216100,0
2014-01-30,47.35,47.92,47.07,47.53,172100,0
2014-01-31,46.99,47.99,46.99,47.59,179809,0
2014-02-03,47.77,48.07,46.37,46.75,312158,0
2014-02-04,46.99,47.31,46.581,47.21,211864,0
2014-02-05,47.44,47.51,46.19,47.2,127983,0
2014-02-06,47.41,48.09,47.13,48,142779,0
2014-02-07,48.14,49.18,47.97,49.04,251617,0
2014-02-10,49.12,49.99,48.04,49.07,225138,0
2014-02-11,49.29,49.39,48.54,49.03,132014,0
2014-02-12,49.18,50.12,48.96,49.585,294355,0
2014-02-13,49.67,51.2,49.23,50.64,205786,0
2014-02-14,51.2,51.308,50.105,51.1,138215,0
2014-02-18,51.27,51.29,49.3,49.96,234797,0
2014-02-19,49.92,50.07,49.02,49.13,138837,0
2014-02-20,49.17,49.67,48.89,49.3,289379,0
2014-02-21,49.45,49.63,49.01,49.21,265538,0
2014-02-24,49.42,49.53,49.16,49.22,524658,0
2014-02-25,49.26,50.23,48.83,49.46,320591,0
2014-02-26,48.69,51.11,48.69,50,834514,0
2014-02-27,49.95,50.5,49.25,49.67,287638,0
2014-02-28,49.75,49.93,47.84,48.62,294769,0
2014-03-03,48.23,48.72,48.01,48.44,184924,0
2014-03-04,48.94,49.75,48.86,49.33,237990,0
2014-03-05,47.79,47.92,46.85,47.51,770659,0
2014-03-06,47.54,49.13,47.27,48.71,1679666,0
2014-03-07,49.11,49.44,48.32,48.69,479459,0
2014-03-10,48.72,49.12,47.76,48.82,516468,0
2014-03-11,48.81,49.351,48.51,48.81,298957,0
2014-03-12,48.5,48.575,47.92,48.42,268884,0
2014-03-13,48.33,48.38,47.07,47.11,425868,0
2014-03-14,46.79,47.52,46.55,47.27,367538,0
2014-03-17,47.57,48.05,47.154,47.25,149265,0
2014-03-18,47.37,47.5,47.046,47.25,416320,0
2014-03-19,47.36,47.45,46.79,47.22,286178,0
2014-03-20,47.12,47.53,46.56,47.01,396030,0
2014-03-21,47.35,47.35,46.09,46.43,434193,0
2014-03-24,46.58,46.88,45.639,46.27,240116,0
2014-03-25,46.49,46.852,45.82,46.03,168020,0
2014-03-26,46.23,46.23,45.24,45.24,288100,0
2014-03-27,45.4,45.61,45.19,45.33,479802,0
2014-03-28,45.48,45.48,45.05,45.25,249611,0
2014-03-31,45.47,45.9,45.12,45.7,234317,0
2014-04-01,45.59,46.32,45.59,46.06,319352,0
2014-04-02,45.98,46.55,45.85,46.47,338999,0
2014-04-03,46.54,46.78,46,46.23,269755,0
2014-04-04,46.56,46.68,45,45.44,234443,0
2014-04-07,45.15,45.52,44.94,45.09,331865,0
2014-04-08,44.88,45.505,44.5,44.97,401457,0
2014-04-09,45,45.48,44.77,45.17,306323,0
2014-04-10,45.1,45.47,44.29,44.43,289168,0
2014-04-11,44.26,45,44.005,44.5,331210,0
2014-04-14,44.57,45,43.97,44.495,271230,0
2014-04-15,44.31,44.86,43.59,44.12,332721,0
2014-04-16,44.4,45,43.67,44.47,195858,0
2014-04-17,44.47,45.33,44.09,45.16,204998,0
2014-04-21,45.11,45.609,44.735,45.54,228514,0
2014-04-22,45.61,45.77,45.21,45.58,277495,0
2014-04-23,45.46,45.87,45.17,45.48,249238,0
2014-04-24,45.8,45.93,44.71,45.01,247613,0
2014-04-25,44.87,44.97,43.61,43.73,241263,0
2014-04-28,43.88,44.38,42.9,43.23,268860,0
2014-04-29,43.46,43.85,42.93,42.96,243855,0
2014-04-30,42.53,43.27,42.01,43.22,262504,0
2014-05-01,43.23,43.82,42.44,43.78,362296,0
2014-05-02,43.78,44.71,43.78,44.45,296908,0
2014-05-05,44.13,44.14,42.91,43.38,170375,0
2014-05-06,43.19,43.7,42.91,43.3,385686,0
2014-05-07,43.44,43.64,42.5,43.53,307687,0
2014-05-08,43.32,43.73,42.8,43.17,171428,0
2014-05-09,45,45.35,44,44.76,360219,0
2014-05-12,44.95,44.96,43.89,44.22,280166,0
2014-05-13,44.23,44.375,43.68,43.68,385910,0
2014-05-14,43.6,43.63,42.74,42.8,425735,0
2014-05-15,42.81,43.19,40.65,41.31,660031,0
2014-05-16,41.79,41.79,40.95,41.36,435489,0
2014-05-19,41.14,41.96,40.97,41.7,469903,0
2014-05-20,41.66,41.69,40.7,40.86,385739,0
2014-05-21,41.14,41.65,40.616,41.34,228899,0
2014-05-22,41.41,42.1,41.2,41.87,151223,0
2014-05-23,41.99,42.87,41.89,42.58,266873,0
2014-05-27,42.83,44.59,42.6,44.53,359512,0
2014-05-28,44.47,44.47,43.8,43.93,177397,0
2014-05-29,44.12,44.12,43.34,43.77,113974,0
2014-05-30,43.85,43.85,43.2,43.29,121500,0
2014-06-02,45.17,45.17,42.9,43.1,195716,0
2014-06-03,42.99,43.18,42.4,42.91,172765,0
2014-06-04,42.69,43.28,42.44,43.19,81476,0
2014-06-05,43.35,44.14,43.09,43.98,171668,0
2014-06-06,43.7,44.9,43.7,44.87,153092,0
2014-06-09,44.7,45.33,44.7,45.29,230452,0
2014-06-10,45.21,45.45,44.77,45.45,94500,0
2014-06-11,45.34,45.49,45.05,45.25,180780,0
2014-06-12,45,45.06,44.4,44.65,166955,0
2014-06-13,44.64,44.84,44,44.77,193543,0
2014-06-16,44.4,44.88,43.92,44.59,202203,0
2014-06-17,44.61,45.7,44.52,45.27,290851,0
2014-06-18,45.22,45.41,44.79,45.3,125394,0
2014-06-19,45.38,45.45,44.845,45.24,79897,0
2014-06-20,45.42,45.55,44.8,45.46,204374,0
2014-06-23,45.55,45.61,44.82,45.46,105462,0
2014-06-24,45.29,45.86,44.98,45.14,151161,0
2014-06-25,45.06,45.21,44.67,45.19,101873,0
2014-06-26,45.15,45.15,44.69,45.02,90136,0
2014-06-27,44.97,45.58,44.97,45.47,261216,0
2014-06-30,45.3,45.44,44.93,45.42,174482,0
2014-07-01,45.54,46.39,45.48,45.99,222267,0
2014-07-02,45.91,46.4,45.7,45.89,141000,0
2014-07-03,45.98,46.09,45.44,45.88,74541,0
2014-07-07,45.68,46,44.76,45.01,127393,0
2014-07-08,44.84,44.87,44.34,44.805,181386,0
2014-07-09,44.9,45.23,44.4,44.75,197414,0
2014-07-10,44.02,44.33,43.55,44,164248,0
2014-07-11,43.8,43.984,43.33,43.49,185184,0
2014-07-14,43.9,43.9,43.28,43.48,154962,0
2014-07-15,43.59,43.8,42.68,42.89,131263,0
2014-07-16,43.16,43.33,42.83,43.02,170574,0
2014-07-17,43,43.27,42.46,42.63,124952,0
2014-07-18,42.42,42.98,42.1,42.93,225152,0
2014-07-21,42.64,42.73,42.08,42.13,139238,0
2014-07-22,42.3,43.03,42.106,42.93,222052,0
2014-07-23,42.87,43.32,42.572,42.92,212052,0
2014-07-24,42.61,43.3,42.6,42.79,203317,0
2014-07-25,42.42,43,42.42,42.84,132627,0
2014-07-28,42.67,42.91,42.24,42.83,93084,0
2014-07-29,42.89,43.15,42.72,42.87,147164,0
2014-07-30,43.18,43.41,42.674,43.29,119777,0
2014-07-31,43.67,43.67,42.1,42.48,174270,0
2014-08-01,42.56,42.77,42.1,42.59,284063,0
2014-08-04,42.72,42.838,42.04,42.54,268677,0
2014-08-05,42.3,43.16,42.17,43.1,150414,0
2014-08-06,42.78,43.24,42.62,43.052,276881,0
2014-08-07,43.15,43.6,42.89,43.16,170370,0
2014-08-08,43.81,44.47,42.62,43.7,294126,0
2014-08-11,43.95,44.51,43.84,44.18,189590,0
2014-08-12,44.04,44.6,43.36,43.77,216839,0
2014-08-13,43.77,43.77,43.02,43.34,197786,0
2014-08-14,43.54,43.92,42.993,43.87,321346,0
2014-08-15,44.15,44.28,43.32,43.71,445627,0
2014-08-18,43.9,44.54,43.9,44.45,280073,0
2014-08-19,44.3,44.83,44.18,44.65,227214,0
2014-08-20,44.58,44.705,44.05,44.23,92869,0
2014-08-21,44.39,44.63,43.87,44.45,246551,0
2014-08-22,44.43,44.7,44.14,44.33,222607,0
2014-08-25,44.31,44.465,43.9,44.19,210255,0
2014-08-26,44.1,44.54,44.07,44.33,218195,0
2014-08-27,44.35,44.66,44.11,44.3,172706,0
2014-08-28,44.23,44.24,43.85,44.14,159595,0
2014-08-29,44.18,44.42,43.99,44.39,251786,0
2014-09-02,44.58,45.05,44.28,44.82,116716,0
2014-09-03,45.1,45.3,44.73,45.09,175723,0
2014-09-04,44.86,45.865,44.8,45.61,541416,0
2014-09-05,45.46,45.75,45.2,45.69,223472,0
2014-09-08,45.57,46,45.3,45.58,191099,0
2014-09-09,45.45,45.64,45.21,45.45,195513,0
2014-09-10,45.45,45.64,45.32,45.57,204093,0
2014-09-11,45.29,45.85,45.29,45.83,150167,0
2014-09-12,45.86,45.86,45,45.24,167560,0
2014-09-15,45.2,45.58,44.51,44.7,168890,0
2014-09-16,44.54,45.08,44.4,45.03,215457,0
2014-09-17,44.81,45.32,44.81,45.09,223920,0
2014-09-18,45.25,45.62,44.95,45.6,135303,0
2014-09-19,45.65,45.95,45.39,45.65,980605,0
2014-09-22,45.47,46.03,45.2,45.29,165404,0
2014-09-23,45.18,45.28,44.95,45.06,346563,0
2014-09-24,45.04,45.27,44.77,45.21,133014,0
2014-09-25,44.9,45.15,44.42,44.71,226144,0
2014-09-26,44.78,45.33,44.45,45.05,249736,0
2014-09-29,44.72,45.034,44.41,44.83,340119,0
2014-09-30,44.88,44.98,44.16,44.31,701995,0
2014-10-01,44.18,44.5,43.67,44.26,207578,0
2014-10-02,43.94,44.84,43.9,44.5,634890,0
2014-10-03,44.9,45.11,44.02,44.1,216998,0
2014-10-06,44.5,44.5,43.6,43.85,133081,0
2014-10-07,43.67,43.67,42.94,43.1,316184,0
2014-10-08,43.03,43.42,42.355,43.21,319579,0
2014-10-09,43.25,43.41,42.43,42.5,193156,0
2014-10-10,42.31,43,41.49,41.63,348559,0
2014-10-13,41.63,42,41.26,41.41,214637,0
2014-10-14,41.61,42.09,41.16,41.63,320430,0
2014-10-15,41,41.89,40.79,41.48,412036,0
2014-10-16,40.81,41.92,40.77,41.675,341559,0
2014-10-17,42,42.61,41.494,41.99,279816,0
2014-10-20,41.9,42.74,41.6,42.4,243687,0
2014-10-21,42.6,43.03,41.904,42.92,124633,0
2014-10-22,42.72,43.265,42.32,42.35,112436,0
2014-10-23,42.78,43.39,42.78,42.9,131760,0
2014-10-24,43.02,43.25,42.71,42.89,111766,0
2014-10-27,42.85,43.25,42.43,43.11,103978,0
2014-10-28,43.09,44.7,43.085,44.54,384762,0
2014-10-29,44.5,44.83,44.02,44.22,191190,0
2014-10-30,44.4,45.24,44.02,44.8,276840,0
2014-10-31,45.45,45.59,44.88,45.51,319896,0
2014-11-03,45.6,45.66,44.98,45,243837,0
2014-11-04,45.29,45.33,44.64,44.85,186537,0
2014-11-05,45.07,45.45,44.64,45.12,108848,0
2014-11-06,45.23,45.26,44.62,44.85,142981,0
2014-11-07,45.61,46.18,44.86,45.41,246431,0
2014-11-10,45.59,45.72,44.93,45.23,379265,0
2014-11-11,45.34,45.4,44.93,45.32,131923,0
2014-11-12,45.27,45.84,45.13,45.73,102723,0
2014-11-13,45.66,45.89,45.123,45.23,105974,0
2014-11-14,45.27,45.33,44.43,44.62,117996,0
2014-11-17,44.46,45,44.27,44.53,235767,0
2014-11-18,44.57,44.97,44.1,44.68,482055,0
2014-11-19,44.505,44.575,43.26,43.4,227477,0
2014-11-20,43.09,43.34,42.31,42.4,211511,0
2014-11-21,42.67,43.66,42.17,42.32,296194,0
2014-11-24,42.31,42.67,42,42.21,281519,0
2014-11-25,42.79,43.49,42.48,43.39,421003,0
2014-11-26,43.41,43.85,43.23,43.29,204960,0
2014-11-28,43.24,43.31,42.78,42.91,139242,0
2014-12-01,42.89,42.9,41.82,41.94,262866,0
2014-12-02,42.03,42.31,40.92,41.36,392062,0
2014-12-03,41.33,41.33,40.42,40.82,403607,0
2014-12-04,40.92,40.92,39.99,40.28,406090,0
2014-12-05,40.3,40.81,40.22,40.59,225855,0
2014-12-08,40.42,41.31,40.08,40.13,192361,0
2014-12-09,39.74,41.06,39.71,40.81,227006,0
2014-12-10,40.62,41.11,40.13,40.44,388189,0
2014-12-11,40.49,41.33,40.32,40.44,151896,0
2014-12-12,40.02,40.46,39.62,40.04,175917,0
2014-12-15,41.32,41.35,40.23,40.47,204100,0
2014-12-16,40.38,41.27,40.31,40.81,242984,0
2014-12-17,40.82,42.08,40.53,42.05,237007,0
2014-12-18,42.55,42.67,41.91,42.56,273255,0
2014-12-19,42.65,42.87,42.18,42.51,409912,0
2014-12-22,42.41,43.54,42.41,43.36,236049,0
2014-12-23,43.7,44.08,43.16,43.92,182761,0
2014-12-24,43.91,43.91,43.355,43.81,64256,0
2014-12-26,43.86,44.15,43.5,44,130524,0
2014-12-29,44,44.28,43.83,44.05,102437,0
2014-12-30,43.915,44.252,43.83,44.22,195306,0
2014-12-31,44.35,44.62,44,44.4,198494,0
2015-01-02,44.61,44.66,43.671,43.86,247830,0
2015-01-05,43.85,44.05,42.99,43.54,162140,0
2015-01-06,43.58,43.58,41.945,42.83,312845,0
2015-01-07,42.98,43.5,42.68,42.99,223461,0
2015-01-08,44,44.15,43.04,43.59,231014,0
2015-01-09,43.44,43.91,43.24,43.75,199206,0
2015-01-12,43.62,43.76,42.59,43.15,183420,0
2015-01-13,43.37,43.88,42.725,43.15,242641,0
2015-01-14,42.74,43.18,42.48,43.14,252630,0
2015-01-15,43.14,43.16,42.47,42.58,154938,0
2015-01-16,42.44,43.58,42.36,43.12,216526,0
2015-01-20,42.54,43.29,42.52,42.74,152124,0
2015-01-21,42.72,43.353,42.68,42.71,279317,0
2015-01-22,42.76,43.24,42.19,42.52,304476,0
2015-01-23,42.47,42.64,41.7,41.95,162987,0
2015-01-26,41.81,41.95,41.06,41.58,206245,0
2015-01-27,41.17,41.49,40.73,40.81,262936,0
2015-01-28,41.01,41.01,39.32,39.59,488151,0
2015-01-29,39.47,39.47,38.12,38.77,436030,0
2015-01-30,38.56,38.65,37.08,37.22,263049,0
2015-02-02,37.2,38.09,36.4,37.96,324895,0
2015-02-03,37.99,39.83,37.99,39.59,264268,0
2015-02-04,39.21,39.77,39,39.21,142963,0
2015-02-05,39.24,39.75,39.05,39.61,113208,0
2015-02-06,39.61,39.69,39.25,39.62,210533,0
2015-02-09,39.55,40.05,39.38,39.39,195980,0
2015-02-10,39.7,40.434,39.15,39.79,140641,0
2015-02-11,39.6,40.44,39.41,40.3,172222,0
2015-02-12,40.94,41.45,40.42,40.93,217793,0
2015-02-13,41.41,41.64,40.9,41.44,177316,0
2015-02-17,41.5,41.85,40.05,40.81,277227,0
2015-02-18,40.72,41.95,40.63,41.67,273853,0
2015-02-19,41.5,42.4,41.2,42.04,166450,0
2015-02-20,42.15,43.35,41.62,43.01,394665,0
2015-02-23,43.03,43.18,42.36,43.14,186864,0
2015-02-24,43.08,44.34,43.04,43.25,213981,0
2015-02-25,42.814,43.5,42.814,43.41,146363,0
2015-02-26,43.9,44,42.59,42.65,337367,0
2015-02-27,43.12,43.12,38.71,39.97,1097829,0
2015-03-02,40,40.25,39.56,39.76,488500,0
2015-03-03,39.94,40.33,39.62,39.66,138300,0
2015-03-04,39.5,39.79,39.08,39.16,166100,0
2015-03-05,39.83,39.95,38.65,39.81,237400,0
2015-03-06,39.27,40.23,39.27,40.04,153100,0
2015-03-09,40.03,41.58,39.84,41.3,261500,0
2015-03-10,40.8,40.8,39.89,40.1,222500,0
2015-03-11,40.02,40.55,39.67,40.5,162500,0
2015-03-12,40.63,41.84,40.63,41.82,397200,0
2015-03-13,41.68,42.34,41.27,42.26,188100,0
2015-03-16,42.42,42.51,41.81,41.91,246400,0
2015-03-17,41.57,42.06,41.25,41.87,182200,0
2015-03-18,41.66,41.95,41,41.82,100300,0
2015-03-19,41.8,42.51,41.58,42.49,110500,0
2015-03-20,42.66,43.93,42.65,43.66,280000,0
2015-03-23,43.18,44.25,43.18,43.21,182800,0
2015-03-24,42.87,43.3,42.72,43,135900,0
2015-03-25,42.9,43.07,41.93,41.95,181800,0
2015-03-26,41.82,41.89,41.15,41.83,152800,0
2015-03-27,41.73,42.1,41.52,42.1,107300,0
2015-03-30,42.16,42.96,41.63,41.91,130900,0
2015-03-31,41.6,42.168,41.4,41.59,102775,0
2015-04-01,41.25,42.13,41.25,41.75,194000,0
2015-04-02,41.82,42,41.3,41.81,96900,0
2015-04-06,41.81,42.45,41.81,42.2,118700,0
2015-04-07,42.31,42.31,41.79,41.85,137729,0
2015-04-08,41.94,42.31,41.48,41.89,76300,0
2015-04-09,41.9,42.26,41.2,41.77,181602,0
2015-04-10,41.75,41.95,41.64,41.7,196500,0
2015-04-13,41.94,41.94,41.44,41.76,185700,0
2015-04-14,41.83,42,41.67,41.98,206400,0
2015-04-15,41.8,42.2,41.64,42,244593,0
2015-04-16,41.91,42.18,41.77,41.9,91705,0
2015-04-17,41.44,41.93,41.29,41.71,129000,0
2015-04-20,41.49,42.125,41.49,41.89,136406,0
2015-04-21,42.01,42.03,41.33,41.37,106893,0
2015-04-22,41.32,41.525,40.96,41.18,135247,0
2015-04-23,41.08,41.95,41.01,41.78,193500,0
2015-04-24,42.05,42.25,41.5,41.7,164939,0
2015-04-27,41.93,42.14,41.02,41.18,218100,0
2015-04-28,41.38,42.04,41.28,41.7,158741,0
2015-04-29,41.62,42,41.39,41.75,107800,0
2015-04-30,41.38,41.63,40.18,40.44,186200,0
2015-05-01,40.65,40.79,40.08,40.28,118600,0
2015-05-04,40.26,40.97,40.26,40.61,170700,0
2015-05-05,40.61,40.83,39.95,40.16,252800,0
2015-05-06,40.884,40.884,39.79,40.29,270793,0
2015-05-07,40.22,41.62,40.22,41.04,288055,0
2015-05-08,41.72,41.72,38.32,38.93,693500,0
2015-05-11,39,39.07,38.65,38.9,396700,0
2015-05-12,38.87,38.87,38.24,38.62,282857,0
2015-05-13,38.78,38.84,37.89,38.46,294300,0
2015-05-14,38.64,38.64,38.2,38.38,219600,0
2015-05-15,38.49,38.86,38.25,38.5,222180,0
2015-05-18,38.33,39.66,38.225,39.52,253478,0
2015-05-19,39.44,39.96,39.36,39.76,429018,0
2015-05-20,39.58,40,39.43,39.64,269700,0
2015-05-21,39.64,39.79,39.34,39.58,204600,0
2015-05-22,39.59,40.17,39.36,39.94,163200,0
2015-05-26,39.74,39.74,38.91,39.12,170416,0
2015-05-27,39.25,40,38.8,39.95,162400,0
2015-05-28,39.79,40.07,39.42,39.87,488243,0
2015-05-29,39.87,40,39.09,39.71,184600,0
2015-06-01,40.01,40.06,39.18,39.49,159940,0
2015-06-02,39.44,40.17,39.27,39.84,86932,0
2015-06-03,40.06,40.6,39.73,40.3,178000,0
2015-06-04,40.08,40.16,39.1,39.22,147300,0
2015-06-05,39.56,39.56,38.54,39.15,353800,0
2015-06-08,39.58,39.84,39.26,39.55,231000,0
2015-06-09,39.68,40.01,39.58,39.87,335574,0
2015-06-10,40.17,41.38,40.14,41.14,349538,0
2015-06-11,41.15,41.59,41.07,41.59,200460,0
2015-06-12,41.35,41.79,41.14,41.62,307300,0
2015-06-15,41.53,42.17,41.21,42.1,207500,0
2015-06-16,41.98,42.33,41.91,42.09,148600,0
2015-06-17,42.11,42.3,41.51,41.64,137800,0
2015-06-18,41.91,42.09,41.56,41.8,191800,0
2015-06-19,41.67,42.71,41.41,42.6,253500,0
2015-06-22,42.99,43.06,42.62,42.92,173200,0
2015-06-23,43.24,43.91,43.09,43.36,512146,0
2015-06-24,43.11,43.57,43.11,43.46,254200,0
2015-06-25,43.52,44.42,43.37,44.19,313800,0
2015-06-26,44.34,44.61,43.98,44.21,569900,0
2015-06-29,43.86,43.86,42.47,42.61,219000,0
2015-06-30,42.73,43.31,42.39,42.74,545256,0
2015-07-01,43.26,44.08,43.1,43.75,354100,0
2015-07-02,43.8,43.85,41.91,42.38,256300,0
2015-07-06,41.84,42.46,41.3,42.32,115200,0
2015-07-07,42.26,42.36,41.53,42.14,140000,0
2015-07-08,42.03,42.24,41.36,41.48,183600,0
2015-07-09,42.35,43.8,41.87,42.95,258700,0
2015-07-10,43.58,44.1,43.16,43.36,120000,0
2015-07-13,43.9,44.43,43.52,44.32,236100,0
2015-07-14,43.85,44.17,43.44,43.44,223063,0
2015-07-15,43.28,43.6,42.95,43.16,149959,0
2015-07-16,43.36,44.31,43.36,43.86,200900,0
2015-07-17,43.81,44.03,43.37,43.83,168400,0
2015-07-20,43.84,44.31,43.41,43.48,162200,0
2015-07-21,43.31,44.25,43.05,43.28,134900,0
2015-07-22,43.17,43.49,42.98,43.46,72300,0
2015-07-23,43.42,44.24,43.4,44.01,179200,0
2015-07-24,43.95,43.99,43.11,43.17,159700,0
2015-07-27,43.12,43.12,41.97,42.09,133700,0
2015-07-28,42.39,42.69,41.89,42.48,184300,0
2015-07-29,42.66,43.24,42.22,42.89,168700,0
2015-07-30,42.6,43.01,42.44,42.88,127300,0
2015-07-31,43,43.47,42.78,43.01,126100,0
2015-08-03,42.88,43.2,42.54,43.01,86634,0
2015-08-04,42.85,43.13,42.65,43.07,127800,0
2015-08-05,43.12,44.18,43.05,43.54,156100,0
2015-08-06,43.45,43.45,41.98,42.57,231628,0
2015-08-07,42.45,42.98,42.25,42.9,167500,0
2015-08-10,43.29,43.74,41.54,42.37,381800,0
2015-08-11,42.22,42.22,39.92,40.47,391057,0
2015-08-12,40.16,40.31,38.48,40,369600,0
2015-08-13,40.33,40.55,39.51,40.3,201600,0
2015-08-14,40.12,40.69,40.03,40.31,206600,0
2015-08-17,39.91,41.04,39.42,40.93,169200,0
2015-08-18,40.95,41.09,40.35,40.43,199500,0
2015-08-19,40.2,40.45,39.6,39.64,192100,0
2015-08-20,39.26,39.63,38.76,38.76,201500,0
2015-08-21,38.15,39.39,38.14,39.21,179300,0
2015-08-24,38.5,39.37,38.19,38.61,250954,0
2015-08-25,40,40,37.97,37.97,310400,0
2015-08-26,38.68,38.96,37.99,38.84,205200,0
2015-08-27,39.16,39.59,38.45,39.26,222300,0
2015-08-28,39.07,40.19,38.97,40.13,253500,0
2015-08-31,40.11,40.65,39.46,40.63,301800,0
2015-09-01,39.79,40.18,38.45,38.54,330900,0
2015-09-02,39.05,39.54,38.15,38.65,217500,0
2015-09-03,38.74,38.74,37.87,38.59,228600,0
2015-09-04,38.02,38.21,36.93,37.77,210200,0
2015-09-08,38.2,38.25,36.95,37.39,280300,0
2015-09-09,37.53,37.86,35.31,37.41,376200,0
2015-09-10,37.36,40.59,37.36,40.45,610051,0
2015-09-11,40.04,40.46,38.93,39.33,204200,0
2015-09-14,39.32,39.32,38.58,39,146900,0
2015-09-15,39,39.84,38.66,39.75,355700,0
2015-09-16,39.67,39.99,39.36,39.79,225200,0
2015-09-17,39.85,40.323,39.52,39.98,181771,0
2015-09-18,39.25,39.79,38.92,39.26,337200,0
2015-09-21,39.49,40.1,39.17,39.47,102400,0
2015-09-22,39.07,39.91,38.89,39.86,243300,0
2015-09-23,39.92,40.11,37.65,38.2,536843,0
2015-09-24,38,39.36,37.95,39.08,234241,0
2015-09-25,39.46,39.74,38.51,39.47,215000,0
2015-09-28,39.33,39.86,37.35,37.42,198942,0
2015-09-29,37.54,37.7,36.78,37.16,208400,0
2015-09-30,37.49,37.79,36.53,37,250700,0
2015-10-01,36.9,37.21,35.91,36.29,387000,0
2015-10-02,36.02,36.03,35.2,35.47,369100,0
2015-10-05,35.47,36.25,35.23,35.82,455341,0
2015-10-06,35.89,36.68,35.59,36.41,153100,0
2015-10-07,36.58,37.17,36.1,36.49,387256,0
2015-10-08,37.49,39.36,37.3,38.48,375700,0
2015-10-09,38.38,38.83,37.49,38.55,210500,0
2015-10-12,38.64,39.7,38.38,39.13,204615,0
2015-10-13,38.72,39.59,38.35,38.46,158600,0
2015-10-14,38.35,38.98,37.81,37.99,129300,0
2015-10-15,38.2,39.26,38.04,39.14,147900,0
2015-10-16,39.25,39.33,38.56,39.25,126800,0
2015-10-19,39.04,39.87,38.9,39.56,197758,0
2015-10-20,39.57,39.87,39.07,39.65,204000,0
2015-10-21,39.74,39.79,38.93,38.98,78300,0
2015-10-22,39.12,39.52,38.78,39.01,144600,0
2015-10-23,39.4,39.76,38.82,39.72,172300,0
2015-10-26,39.51,40.4,39.28,39.73,220800,0
2015-10-27,39.47,39.72,38.88,39.31,138900,0
2015-10-28,39.33,40.72,39.33,40.59,362500,0
2015-10-29,40.41,41.22,40.14,41.01,225400,0
2015-10-30,40.97,41.35,40.56,40.7,197700,0
2015-11-02,40.8,41.44,40.39,41.1,168109,0
2015-11-03,40.99,41.33,34.79,35.37,2650200,0
2015-11-04,37.26,39.75,37.12,38.17,894175,0
2015-11-05,38.18,38.26,36.26,37.02,289500,0
2015-11-06,38.12,38.59,36.21,38.5,448500,0
2015-11-09,38.45,38.77,36.75,37.13,296127,0
2015-11-10,37.01,37.25,35.31,35.65,224700,0
2015-11-11,35.83,36.33,34,34.53,342300,0
2015-11-12,34.35,34.83,33.1,33.16,386600,0
2015-11-13,32.95,33.04,31.32,31.81,1279800,0
2015-11-16,31.64,32.79,30.5,32.67,572100,0
2015-11-17,32.83,33.35,32.25,32.78,330600,0
2015-11-18,32.97,33.16,31.45,33.11,188600,0
2015-11-19,33.06,33.63,32.54,33.43,226900,0
2015-11-20,33.6,33.81,33.21,33.42,226200,0
2015-11-23,33.26,33.26,32.29,32.32,189900,0
2015-11-24,32.23,32.58,31.85,32.5,181900,0
2015-11-25,32.54,32.69,32.11,32.43,132000,0
2015-11-27,32.29,32.84,32.16,32.69,65500,0
2015-11-30,32.7,33.15,32.51,32.97,177700,0
2015-12-01,33.09,33.39,32.35,32.95,148109,0
2015-12-02,32.97,33.72,32.56,32.88,201376,0
2015-12-03,33.08,33.12,31.22,31.53,281335,0
2015-12-04,31.53,31.89,31.1,31.43,276400,0
2015-12-07,31.42,31.82,30.99,31.33,184200,0
2015-12-08,31.08,31.37,30.81,31.36,299919,0
2015-12-09,31.27,31.96,30.93,30.94,367400,0
2015-12-10,31.05,31.29,29.87,29.94,419200,0
2015-12-11,29.4,29.89,28.48,28.67,489500,0
2015-12-14,28.72,29.185,28.17,28.44,460006,0
2015-12-15,28.67,29.18,28.19,28.99,263800,0
2015-12-16,29.13,30.88,29.07,30.86,241500,0
2015-12-17,30.92,31.19,29.49,29.5,241100,0
2015-12-18,29.61,29.97,28.96,29.25,745500,0
2015-12-21,29.52,30.49,29.21,29.64,212600,0
2015-12-22,29.81,30.59,29.52,30.09,148058,0
2015-12-23,30.15,30.5,29.9,30.01,117900,0
2015-12-24,30.02,31.02,30,30.77,95852,0
2015-12-28,30.56,30.8,29.11,30.29,292154,0
2015-12-29,30.4,31.41,30.28,30.7,182013,0
2015-12-30,30.56,30.655,29.85,29.98,93525,0
2015-12-31,29.85,30.385,29.08,29.08,209408,0
2016-01-04,28.66,29.2,27.87,29.12,217284,0
2016-01-05,29.18,29.44,28.01,28.06,178847,0
2016-01-06,27.76,28.03,26.99,27.01,230926,0
2016-01-07,26.51,26.91,25.42,25.44,413886,0
2016-01-08,25.42,26.0699,24.06,24.07,341923,0
2016-01-11,24.25,24.35,22.7,23.23,882004,0
2016-01-12,23.37,23.37,20.2,20.31,838107,0
2016-01-13,20.59,21,17.85,17.85,1333037,0
2016-01-14,18.15,18.7,17.384,18.17,1315425,0
2016-01-15,17.75,18.63,16.74,16.94,607083,0
2016-01-19,17.12,17.31,16.09,16.6,715400,0
2016-01-20,16.18,19.71,16.1,19.66,1025485,0
2016-01-21,19.65,22.08,19.54,20.5,1103593,0
2016-01-22,20.89,21.69,20.88,21.39,369511,0
2016-01-25,21.17,21.63,20.9499,21.24,487855,0
2016-01-26,21.25,22.74,21.18,22.71,524675,0
2016-01-27,22.51,23,21.985,22.2,408375,0
2016-01-28,22.43,22.76,20.6774,21.78,266548,0
2016-01-29,21.94,22.98,21.775,22.91,282116,0
2016-02-01,22.68,22.73,20.99,21.24,270587,0
2016-02-02,20.97,21.35,20.09,20.59,285044,0
2016-02-03,20.73,20.78,19.05,20.53,273014,0
2016-02-04,20.47,21.35,19.125,21.22,180061,0
2016-02-05,21.14,21.27,20.485,20.75,156593,0
2016-02-08,20.51,20.67,18.9401,19.48,337116,0
2016-02-09,19.14,20.185,17.94,19.91,156778,0
2016-02-10,20.04,21.06,19.33,20.53,281180,0
2016-02-11,20.04,20.12,18.32,19.88,249967,0
2016-02-12,20.22,20.91,19.83,20.85,180059,0
2016-02-16,21.22,21.8,20.995,21.44,277417,0
2016-02-17,21.57,22.64,21.445,22.62,193758,0
2016-02-18,22.72,22.72,21.55,22.07,145143,0
2016-02-19,21.93,22.27,21.605,22.07,190522,0
2016-02-22,22.37,22.57,21.48,21.73,268791,0
2016-02-23,21.63,22.22,20.44,20.57,318338,0
2016-02-24,20.16,20.595,19.28,20.29,415136,0
2016-02-25,20.08,21.91,18.7,21.68,574435,0
2016-02-26,21.85,22.035,20.7901,21.6,499296,0
2016-02-29,21.76,23.38,21.76,23.25,447721,0
2016-03-01,23.5,23.81,22.9,23.8,210753,0
2016-03-02,23.8,24.29,23.75,24.19,254622,0
2016-03-03,24.92,26.2899,24.44,26.02,592749,0
2016-03-04,26.09,27.03,25.97,26.98,316864,0
2016-03-07,26.75,28.35,26.01,28.35,352363,0
2016-03-08,27.99,27.99,25.65,26.51,770609,0
2016-03-09,26.73,27.61,26.44,26.57,300914,0
2016-03-10,26.66,26.98,26.4,26.7,298545,0
2016-03-11,27.04,27.51,26.5375,26.55,324041,0
2016-03-14,26.53,27.04,26.06,26.58,337641,0
2016-03-15,26.2,26.56,25.1101,25.7,388486,0
2016-03-16,25.59,26.19,25.095,25.68,202345,0
2016-03-17,25.6,26.41,25.36,26.12,387530,0
2016-03-18,26.29,27.57,26.12,26.2,278643,0
2016-03-21,26.02,26.4,25.585,25.95,274195,0
2016-03-22,25.95,27.0189,25.23,25.28,273896,0
2016-03-23,25.36,26.09,24.28,24.53,283433,0
2016-03-24,24.41,25.11,23.65,24.19,285359,0
2016-03-28,24.28,24.8,23.43,24.54,217847,0
2016-03-29,24.29,25.155,23.75,24.99,153709,0
2016-03-30,25.12,25.895,24.37,24.48,195870,0
2016-03-31,24.41,26.08,24.41,25.74,247885,0
2016-04-01,25.37,25.695,24.57,24.7,223415,0
2016-04-04,24.78,25.25,24.27,24.82,96812,0
2016-04-05,24.58,25.19,24.28,24.77,202914,0
2016-04-06,24.8,25.52,24.77,25.51,115339,0
2016-04-07,25.16,25.63,24.499,24.59,207483,0
2016-04-08,24.95,25.5,24.51,25.04,192642,0
2016-04-11,25.21,25.94,25.02,25.17,169456,0
2016-04-12,25.1,25.95,24.92,25.38,268025,0
2016-04-13,25.65,26.94,25.61,26.81,301117,0
2016-04-14,26.79,27.67,26.66,27.16,306199,0
2016-04-15,27.09,27.4,26.805,27.04,124728,0
2016-04-18,26.71,27,25.94,26.37,128631,0
2016-04-19,26.38,26.93,25.99,26.08,174740,0
2016-04-20,26.13,27.74,26.07,27.46,329233,0
2016-04-21,27.59,28.02,27.38,27.66,232670,0
2016-04-22,27.9,28.42,27.74,28.42,239157,0
2016-04-25,28.51,28.51,26.8,27.02,169837,0
2016-04-26,27.14,27.66,26.68,27.29,145944,0
2016-04-27,27.24,29.015,27.24,28.78,303584,0
2016-04-28,28.44,28.81,27.885,27.95,187597,0
2016-04-29,27.94,28.55,27.58,28.15,270805,0
2016-05-02,28.37,28.52,27.33,27.45,160851,0
2016-05-03,27.06,28.08,26.36,27.07,214678,0
2016-05-04,26.81,27.965,26.5,26.67,141917,0
2016-05-05,26.95,27.625,26.41,26.54,116937,0
2016-05-06,26.43,27.14,26.39,27.06,151127,0
2016-05-09,26.92,27.14,25.744,26.16,150052,0
2016-05-10,25.38,25.58,23.98,24.11,650717,0
2016-05-11,25.11,27.26,25.1,26.9,619823,0
2016-05-12,26.98,27.63,25.84,25.94,397343,0
2016-05-13,25.81,26.64,25.81,26.02,104921,0
2016-05-16,25.88,26.54,25.03,26.31,210058,0
2016-05-17,26.36,26.75,25.67,25.76,130092,0
2016-05-18,25.54,26.37,25.54,26.37,144049,0
2016-05-19,26.21,26.56,25.18,25.35,175494,0
2016-05-20,25.5,26.69,25.23,26.56,98277,0
2016-05-23,26.19,26.63,25.96,26.21,128095,0
2016-05-24,26.36,27,26.16,26.88,183561,0
2016-05-25,27.01,28.24,26.71,28.2,279342,0
2016-05-26,28.23,28.23,26.05,26.13,166291,0
2016-05-27,26.2,26.93,25.88,26.64,189341,0
2016-05-31,26.71,27.1,26.45,26.89,170359,0
2016-06-01,26.92,26.92,25.92,26.33,151537,0
2016-06-02,26.13,26.99,26.13,26.98,111085,0
2016-06-03,26.68,26.68,25.85,26.29,92443,0
2016-06-06,26.33,27.4,26.3,27.2,156506,0
2016-06-07,27,27.472,25.85,25.87,228709,0
2016-06-08,26.02,26.14,25.06,25.17,329485,0
2016-06-09,24.81,25.02,23.84,23.9,353012,0
2016-06-10,23.47,23.5,22.86,23,419871,0
2016-06-13,22.88,23.5,22.75,23.14,178950,0
2016-06-14,23.09,23.55,22.59,22.76,310186,0
2016-06-15,22.89,23.9599,22.82,23.5,188412,0
2016-06-16,23.39,23.7,22.82,23.55,239165,0
2016-06-17,23.63,24.71,23.63,24.4,277391,0
2016-06-20,24.76,25,24.15,24.27,110484,0
2016-06-21,24.31,24.46,23.53,24.19,143933,0
2016-06-22,24.12,24.48,23.7,23.82,95273,0
2016-06-23,24.14,24.61,24.09,24.47,110403,0
2016-06-24,23.42,23.955,22.35,23.27,191048,0
2016-06-27,22.94,22.94,21.45,21.58,714127,0
2016-06-28,21.96,22.56,21.71,22.4,283560,0
2016-06-29,22.53,22.96,22.31,22.77,210650,0
2016-06-30,22.76,23.55,22.27,23.53,171972,0
2016-07-01,23.44,24.1699,23.18,23.44,182204,0
2016-07-05,23.46,23.6,21.636,21.92,335563,0
2016-07-06,21.8,22.415,21.3,22.05,206033,0
2016-07-07,22.08,22.98,22.08,22.58,170612,0
2016-07-08,23,23.66,23,23.39,236881,0
2016-07-11,23.4,23.97,23.27,23.77,157339,0
2016-07-12,24.04,25.04,23.8,24.8,304376,0
2016-07-13,24.93,25.07,24.48,24.91,108488,0
2016-07-14,25.29,25.29,24.82,25.01,124679,0
2016-07-15,25.09,25.52,24.6,24.97,156804,0
2016-07-18,25,25.085,24.91,24.99,139976,0
2016-07-19,24.93,25.07,24.58,24.69,69120,0
2016-07-20,24.72,24.9499,24.4,24.56,199898,0
2016-07-21,24.64,24.99,24.35,24.46,160621,0
2016-07-22,24.65,24.65,24.09,24.18,161861,0
2016-07-25,24.2,24.21,23.55,23.77,145802,0
2016-07-26,23.72,23.97,23.6,23.88,265159,0
2016-07-27,23.94,24.9,23.94,24.9,260438,0
2016-07-28,25.12,25.3,23.96,24.04,539201,0
2016-07-29,23.98,24.52,23.615,24.41,185797,0
2016-08-01,24.36,24.68,24.045,24.2,208622,0
2016-08-02,24.12,24.47,23.35,23.81,174713,0
2016-08-03,23.86,24.58,23.78,24.52,156114,0
2016-08-04,24.49,24.92,24.17,24.68,290494,0
2016-08-05,25.12,25.13,20.36,20.52,2799623,0
2016-08-08,20.32,21.8,20.32,21.155,757071,0
2016-08-09,21.6,21.63,20.64,21.01,357356,0
2016-08-10,21.08,21.1988,20.47,20.51,587664,0
2016-08-11,20.67,20.9,20.37,20.57,382423,0
2016-08-12,20.4,20.97,20.36,20.59,160079,0
2016-08-15,20.6,21.25,20.6,21.2,268971,0
2016-08-16,21.14,21.49,21.1,21.31,98226,0
2016-08-17,21.26,21.76,21.09,21.34,152093,0
2016-08-18,21.33,21.77,20.6003,21.29,116716,0
2016-08-19,21.06,21.51,21.06,21.37,187707,0
2016-08-22,21.38,21.51,20.98,21.25,153830,0
2016-08-23,21.21,21.57,21.21,21.24,196391,0
2016-08-24,21.25,21.53,21.07,21.33,162468,0
2016-08-25,21.23,21.53,21.055,21.41,147187,0
2016-08-26,21.52,21.76,21.23,21.4,139608,0
2016-08-29,21.34,21.54,21.17,21.37,94462,0
2016-08-30,21.34,21.82,21.33,21.6,250466,0
2016-08-31,21.52,22.18,21.43,21.56,183139,0
2016-09-01,21.53,21.79,20.98,21.56,222894,0
2016-09-02,21.69,22.24,21.33,22.02,173020,0
2016-09-06,21.97,22.11,21.61,22,155691,0
2016-09-07,21.89,22.38,21.72,22.27,217237,0
2016-09-08,22.28,22.95,22.21,22.6,320757,0
2016-09-09,22.36,22.68,21.96,22.16,125293,0
2016-09-12,21.97,22.59,21.72,22.47,118126,0
2016-09-13,22.26,22.33,21.59,22,211468,0
2016-09-14,22,22.19,21.66,22.05,154604,0
2016-09-15,21.97,22.43,21.96,22.37,92731,0
2016-09-16,22.12,22.87,21.68,22.63,275811,0
2016-09-19,22.72,23,22.15,22.55,134443,0
2016-09-20,21.84,22.08,21.33,21.5,578320,0
2016-09-21,21.55,21.93,21.31,21.53,187886,0
2016-09-22,21.73,21.96,21.38,21.73,261743,0
2016-09-23,21.74,22.19,21.41,21.41,154888,0
2016-09-26,21.34,22.12,21.04,21.45,220134,0
2016-09-27,21.31,21.75,21.07,21.7,144302,0
2016-09-28,21.84,22.35,21.77,22.31,132663,0
2016-09-29,22.34,22.77,21.87,22,92231,0
2016-09-30,22.06,22.66,21.95,22.48,185410,0
2016-10-03,22.3,22.78,22.22,22.76,147808,0
2016-10-04,22.77,23.265,22.67,23.02,134312,0
2016-10-05,23.13,23.52,22.78,22.84,189157,0
2016-10-06,22.77,22.78,22.35,22.53,183105,0
2016-10-07,22.52,22.73,21.95,22.1,121344,0
2016-10-10,22.07,22.32,21.93,21.93,161649,0
2016-10-11,21.93,21.93,21.49,21.64,106986,0
2016-10-12,21.63,21.97,21.23,21.52,190785,0
2016-10-13,21.27,21.53,20.92,21.08,166188,0
2016-10-14,21.14,21.53,21.1,21.1,235997,0
2016-10-17,21.05,21.15,20.75,20.9,174928,0
2016-10-18,21.15,21.15,20.3,20.45,293190,0
2016-10-19,20.45,20.9,20.3,20.65,192764,0
2016-10-20,20.6,21.25,20.275,20.35,323288,0
2016-10-21,20.25,20.45,19.6,19.9,722861,0
2016-10-24,20,20.45,19.8,20.05,383212,0
2016-10-25,20.1,20.3,19.7,20,236535,0
2016-10-26,19.85,20.3,19.8,19.9,398874,0
2016-10-27,20.05,20.225,19.8,19.85,314749,0
2016-10-28,19.8,19.9,19.65,19.75,218439,0
2016-10-31,19.75,20,19.65,19.85,445821,0
2016-11-01,19.8,20.05,19.4,19.75,406821,0
2016-11-02,19.7,19.9,19.4,19.5,192784,0
2016-11-03,19.6,19.9,19.3,19.4,224518,0
2016-11-04,19.5,20.15,19.25,19.6,240376,0
2016-11-07,20,20.25,19.8,20,353772,0
2016-11-08,19.8,19.9,18.7,18.75,1167711,0
2016-11-09,18.7,19.35,17.6578,19.35,503200,0
2016-11-10,19,26.6,19,26.05,2237615,0
2016-11-11,26,26.55,25.4,25.5,940782,0
2016-11-14,25.85,27.25,25.85,26.15,1144327,0
2016-11-15,25.95,26.9,25.2,26.8,470881,0
2016-11-16,27,27.7,26.4,26.5,378788,0
2016-11-17,26.45,27.05,25.875,26.65,590089,0
2016-11-18,26.8,27.35,26.25,26.35,423819,0
2016-11-21,26.55,27.6,26.45,27.6,512951,0
2016-11-22,27.75,27.75,26.725,27.6,258511,0
2016-11-23,27.55,28.475,27.3,28.3,271965,0
2016-11-25,28.35,28.9,27.9,28.3,110497,0
2016-11-28,28.45,28.7,27.35,27.5,496917,0
2016-11-29,27.6,27.85,27.2,27.2,363665,0
2016-11-30,27.4,28.15,27.4,27.45,446744,0
2016-12-01,27.65,28.2,26.95,26.95,342984,0
2016-12-02,27,27.25,26.55,26.8,159781,0
2016-12-05,27,27.5,26.7,27.15,214818,0
2016-12-06,27.25,27.6,27,27.4,186435,0
2016-12-07,27.5,28.45,27.2,28.3,224386,0
2016-12-08,28.25,29.75,28.25,29.7,416046,0
2016-12-09,29.65,30.4,29.375,29.85,282765,0
2016-12-12,29.9,30.075,28.75,28.85,216103,0
2016-12-13,28.15,28.45,27.525,27.8,392101,0
2016-12-14,27.75,28,27,27.1,210051,0
2016-12-15,27.05,27.8,26.9,27,317322,0
2016-12-16,27,27.1,26.3,26.75,576866,0
2016-12-19,26.85,27.35,26.7,27,236902,0
2016-12-20,27.1,27.45,26.95,27.35,251994,0
2016-12-21,27.2,27.55,26.9,27.3,208766,0
2016-12-22,27.25,27.6,26.7,27.35,199913,0
2016-12-23,27.2,27.6,26.85,27.35,128867,0
2016-12-27,27.5,28.75,26.9,28.35,212912,0
2016-12-28,28.4,28.85,28.05,28.5,251358,0
2016-12-29,28.55,29.6,28.03,29.55,325727,0
2016-12-30,29.55,29.7,28.5,28.65,263390,0
2017-01-03,29.05,29.65,28.6,29.25,269108,0
2017-01-04,29.4,30.3,29.05,30.2,393517,0
2017-01-05,30,30.4,28.9,29,254674,0
2017-01-06,29.05,29.35,28.25,28.3,173007,0
2017-01-09,28.25,28.95,27.8,28.85,334807,0
2017-01-10,29,29.85,27.95,29.85,406733,0
2017-01-11,29.8,30.2,29.1,30.1,261863,0
2017-01-12,29.95,30.45,29.45,30.3,310816,0
2017-01-13,30.35,30.8,30.35,30.65,279693,0
2017-01-17,30.5,30.9,30,30.6,357968,0
2017-01-18,30.6,30.95,30.35,30.9,320528,0
2017-01-19,31,31.35,30.3,30.45,281967,0
2017-01-20,30.35,30.9,30.05,30.85,307457,0
2017-01-23,30.7,31.25,30.65,31,292760,0
2017-01-24,31.15,31.18,30.65,30.95,187920,0
2017-01-25,31.05,31.4,30.8,30.9,182591,0
2017-01-26,30.95,31.5,30.65,30.7,146909,0
2017-01-27,30.8,31.15,29.85,30.5,276375,0
2017-01-30,30.25,30.25,29.4,29.75,316210,0
2017-01-31,29.7,31.05,29.7,30.95,296154,0
2017-02-01,31.15,31.8445,31.1,31.8,270095,0
2017-02-02,31.7,31.7,31,31.4,119137,0
2017-02-03,31.6,32.2,31.6,32.2,169479,0
2017-02-06,32.1,32.8,32.1,32.8,199508,0
2017-02-07,32.85,33,32.4,32.9,260635,0
2017-02-08,32.7,33.2,32.25,32.95,403529,0
2017-02-09,33,33.65,32.85,33.2,214528,0
2017-02-10,33.3,33.775,32.95,33,121122,0
2017-02-13,33.2,33.8,33.15,33.4,154813,0
2017-02-14,33.3,33.75,32.9,33.5,290219,0
2017-02-15,33.45,34.05,33.35,33.95,233181,0
2017-02-16,33.9,34,33.45,33.7,264613,0
2017-02-17,33.6,33.9,33.2,33.85,145157,0
2017-02-21,33.9,34.3,33.6,33.85,229450,0
2017-02-22,33.8,34.65,33.35,34.5,573696,0
2017-02-23,34.75,34.8,34.05,34.55,459808,0
2017-02-24,31.3,35.925,31.3,35.15,717983,0
2017-02-27,34.8,35.4,33.1,35.05,1176705,0
2017-02-28,35,35,33.05,33.3,798536,0
2017-03-01,33.7,33.7,32.1,32.2,668803,0
2017-03-02,32.15,32.4,31.65,32.4,664953,0
2017-03-03,32.2,32.85,31.85,32.15,439079,0
2017-03-06,32,32,31.15,31.8,459340,0
2017-03-07,31.65,31.825,31.1,31.25,288012,0
2017-03-08,31.25,31.75,30.95,31.2,321943,0
2017-03-09,31.05,31.4,30.8,30.95,211553,0
2017-03-10,31.05,31.45,30.9,31.2,379478,0
2017-03-13,31.3,31.3,30.425,30.5,271381,0
2017-03-14,30.45,31.1,30,30.65,248543,0
2017-03-15,30.9,31.55,30.7,31.25,203253,0
2017-03-16,31.2,31.75,31.15,31.7,447784,0
2017-03-17,31.45,31.65,30.875,31.1,292168,0
2017-03-20,31.05,31.1,30.5,30.85,277357,0
2017-03-21,30.9,30.9,29.35,29.35,382400,0
2017-03-22,29.3,29.8,28.95,29.5,314048,0
2017-03-23,29.5,30.15,29.2,30.15,232547,0
2017-03-24,30.2,30.6,29.7,30.4,250504,0
2017-03-27,30.15,30.85,29.95,30.85,159648,0
2017-03-28,30.8,31.45,30.45,31.3,228309,0
2017-03-29,31.25,31.3,30.25,30.25,171019,0
2017-03-30,30.25,31.05,30.25,30.85,194859,0
2017-03-31,30.75,31.05,30.55,30.8,194781,0
2017-04-03,30.8,31.1,29.8,29.95,326664,0
2017-04-04,29.85,30.4,29.85,30.15,218001,0
2017-04-05,30.25,30.75,30,30.25,233066,0
2017-04-06,30.3,31.05,29.855,31.05,142491,0
2017-04-07,31,31.2,30.625,31.15,374753,0
2017-04-10,31.2,31.6,30.5,30.65,130375,0
2017-04-11,30.65,30.9,30.1,30.85,116044,0
2017-04-12,30.75,30.95,30.35,30.5,179514,0
2017-04-13,30.45,30.85,30.35,30.6,170915,0
2017-04-17,30.8,31.05,30.425,30.95,113517,0
2017-04-18,30.7,31.5,30.3,31.5,171305,0
2017-04-19,31.65,32.4,31.65,32.3,185061,0
2017-04-20,32.45,33.1,32.45,32.7,278724,0
2017-04-21,32.8,33.25,32.1,32.15,247123,0
2017-04-24,32.75,33.25,32.55,32.8,255204,0
2017-04-25,33.05,33.45,32.85,33.25,174128,0
2017-04-26,33.25,33.85,32.7,33.25,220881,0
2017-04-27,33.3,33.65,33.1,33.2,104780,0
2017-04-28,33.35,33.55,33.05,33.35,260553,0
2017-05-01,33.6,34.4,33.5,34.25,236136,0
2017-05-02,34.2,35.1,34.1,35.05,565475,0
2017-05-03,34.85,35.45,34.3,34.95,357959,0
2017-05-04,35.1,35.35,34.15,34.35,352466,0
2017-05-05,34.4,34.4,32.205,32.8,543221,0
2017-05-08,32.7,33.05,32.6,33.05,307946,0
2017-05-09,33.2,35,33.2,34.95,306570,0
2017-05-10,34.85,36.2,34.85,35.85,401305,0
2017-05-11,35.65,37,35.35,36.35,503822,0
2017-05-12,36.35,36.9,36.05,36.2,612574,0
2017-05-15,36.35,37.3,36.25,37.3,341634,0
2017-05-16,37.45,37.9,37.1,37.9,403301,0
2017-05-17,37.4,37.4,36.35,36.85,326313,0
2017-05-18,36.85,37.9,36.55,37.8,264403,0
2017-05-19,37.9,38.55,37.9,38.35,227244,0
2017-05-22,38.45,38.75,36,37.85,395317,0
2017-05-23,38,38.45,37.45,38.15,308025,0
2017-05-24,38.25,38.7,37.2,38.25,290208,0
2017-05-25,38.7,39.3,38.2,38.5,279558,0
2017-05-26,38.35,38.35,37.9,38.1,210752,0
2017-05-30,37.95,37.95,36.95,36.95,249092,0
2017-05-31,37.15,37.15,35.3,36.2,663641,0
2017-06-01,36.45,37.75,36.15,37.65,332184,0
2017-06-02,37.75,38.125,37.35,37.55,234821,0
2017-06-05,37.55,37.85,36.6,37.75,158566,0
2017-06-06,37.45,38.3,37.05,38.15,279386,0
2017-06-07,38.05,38.45,37.9,37.95,127293,0
2017-06-08,38.1,38.6,37.85,38.2,176277,0
2017-06-09,38.35,38.75,38.15,38.4,203300,0
2017-06-12,38.4,39,38.05,38.65,266164,0
2017-06-13,38.65,39.15,38.15,39.1,210621,0
2017-06-14,39,39.15,38.55,38.95,217566,0
2017-06-15,38.5,39.2,38.35,39.15,147955,0
2017-06-16,38.85,39.15,38.55,38.7,316711,0
2017-06-19,38.9,39.55,38.8,39.1,256634,0
2017-06-20,39.05,39.35,38.85,39.1,135548,0
2017-06-21,39.05,39.35,38.325,38.5,111372,0
2017-06-22,38.65,40.725,38.65,40.5,419924,0
2017-06-23,40.35,41.1,40.15,40.7,339985,0
2017-06-26,40.85,41.375,40.55,40.75,259749,0
2017-06-27,40.75,40.95,40.25,40.8,154261,0
2017-06-28,41,41.35,40.75,40.85,111432,0
2017-06-29,41.15,41.2,39.7,40.15,265702,0
2017-06-30,40.2,40.4,39.75,40.15,207323,0
2017-07-03,40.25,40.8,40.15,40.4,105809,0
2017-07-05,40.4,40.65,39.45,40.25,100288,0
2017-07-06,40.15,40.25,39.5,39.9,172651,0
2017-07-07,40,40.4,39.6,40.1,207979,0
2017-07-10,39.95,40.95,39.55,39.65,428216,0
2017-07-11,39.7,40.5,39.4,40.3,212281,0
2017-07-12,40.5,40.7,40.15,40.55,115751,0
2017-07-13,40.45,40.9,40.3,40.65,134832,0
2017-07-14,40.55,40.85,40.35,40.7,93276,0
2017-07-17,40.75,40.9,40.2,40.6,101887,0
2017-07-18,40.45,40.55,40.05,40.25,103561,0
2017-07-19,40.25,40.8,39.85,40.45,260855,0
2017-07-20,40.55,40.75,40.25,40.65,78565,0
2017-07-21,40.85,40.9,40.1,40.15,168666,0
2017-07-24,40.05,40.35,39.45,39.5,131251,0
2017-07-25,39.9,40.6,39.575,40.1,226366,0
2017-07-26,40.35,40.5,39.975,40.3,162074,0
2017-07-27,40.35,40.9,39.65,39.9,138858,0
2017-07-28,39.75,40,39.4,39.6,90711,0
2017-07-31,39.55,40.2,39.05,40.15,129164,0
2017-08-01,40.35,40.5,40.1,40.5,101708,0
2017-08-02,40.35,40.5,39.65,40.3,311791,0
2017-08-03,40.25,40.8,38.3,38.4,257941,0
2017-08-04,40.55,43.5,40.4904,42.65,648556,0
2017-08-07,42.65,43.55,41.5,42.95,329679,0
2017-08-08,42.95,43.65,42.9,43.2,216690,0
2017-08-09,42.75,42.9,41.1,41.1,270883,0
2017-08-10,41.05,41.35,40.55,41.05,191617,0
2017-08-11,41.2,41.2,39.85,40.1,366204,0
2017-08-14,40.45,40.95,40.25,40.6,144388,0
2017-08-15,40.7,40.75,39.5,39.55,164478,0
2017-08-16,39.75,40.35,39.55,39.95,361593,0
2017-08-17,39.7,40.025,38.9,39.05,309723,0
2017-08-18,38.65,39.2,38.65,39.05,133853,0
2017-08-21,39.05,39.1,38.75,38.85,128914,0
2017-08-22,39.1,39.2,38.8,39,60449,0
2017-08-23,38.75,39,38.1,38.35,192435,0
2017-08-24,38.5,39.6,38.4,39.55,159880,0
2017-08-25,39.6,39.75,39.15,39.45,65198,0
2017-08-28,39.5,39.85,39.35,39.625,106093,0
2017-08-29,39.5,39.85,39.375,39.75,116096,0
2017-08-30,39.6,40.15,39.45,39.85,93477,0
2017-08-31,40,40.7,39.95,40.35,118988,0
2017-09-01,40.5,41.275,39.75,41.2,75384,0
2017-09-05,41.15,41.2,39.1,39.75,178578,0
2017-09-06,39.9,40.15,39.5,39.9,77283,0
2017-09-07,39.9,40.05,39,39.35,178410,0
2017-09-08,39.35,39.95,38.55,39.25,203030,0
2017-09-11,39.65,40.05,39.35,39.6,117053,0
2017-09-12,39.75,40.45,39.55,40.3,491609,0
2017-09-13,40.3,41.35,40.05,41.05,158145,0
2017-09-14,40.9,41.85,37.3017,40.65,142634,0
2017-09-15,40.7,40.95,39.9,40,207987,0
2017-09-18,39.95,40.4,39.95,40.25,313012,0
2017-09-19,40.45,41.15,40.45,40.55,216680,0
2017-09-20,40.7,41.7,40.25,40.85,414217,0
2017-09-21,40.8,41.75,40.45,41.35,259982,0
2017-09-22,41.5,42.025,40.9,41.9,359729,0
2017-09-25,41.9,42.9,41.45,42.85,523631,0
2017-09-26,42.75,43.3,42.1,43.2,260277,0
2017-09-27,43.25,44.15,42.55,43.9,506797,0
2017-09-28,43.75,44.65,43.2,44.35,359009,0
2017-09-29,44.3,44.95,43.95,44.3,202867,0
2017-10-02,44.4,45.2,44.05,45.15,204946,0
2017-10-03,45.15,46.1,44.05,45.75,304941,0
2017-10-04,45.85,46.1,44.7,44.8,287000,0
2017-10-05,45,45.65,44.95,45.35,151421,0
2017-10-06,45.45,46,44.95,45.65,166072,0
2017-10-09,45.75,46.2,45,45.25,140851,0
2017-10-10,45.6,46.125,44.9,45,219728,0
2017-10-11,45,45.95,44.95,45.65,196170,0
2017-10-12,45.7,46.5,45.7,46.2,217229,0
2017-10-13,46.25,46.55,45.3,45.75,308001,0
2017-10-16,45.7,46.45,45.6,45.65,260084,0
2017-10-17,45.65,46.2,45.3,45.8,276812,0
2017-10-18,45.85,46.45,45.6,46,279565,0
2017-10-19,45.55,46.1,45.2,45.8,251134,0
2017-10-20,46.2,47.1,46.2,46.65,226697,0
2017-10-23,46.85,46.95,46.15,46.5,371969,0
2017-10-24,46.5,47,46.25,46.5,166157,0
2017-10-25,46.65,46.7,44.95,46,362375,0
2017-10-26,45.95,46.65,45.6,46.4,284182,0
2017-10-27,46.55,48.05,46.35,47.25,322611,0
2017-10-30,47.75,47.75,45.5,45.95,239848,0
2017-10-31,46.3,47.3,45.75,46.45,481004,0
2017-11-01,46.9,47.1,45.3,45.8,201873,0
2017-11-02,45.8,46.1,45.1,45.35,430444,0
2017-11-03,52,52,47.15,48.95,788210,0
2017-11-06,49.35,49.55,48.65,48.9,298736,0
2017-11-07,49,49.4,48,48,330961,0
2017-11-08,48.05,48.85,47.75,48.2,580861,0
2017-11-09,47.95,49.825,47.95,49.1,363162,0
2017-11-10,49.05,49.8,48.8,48.9,185863,0
