Date,Open,High,Low,Close,Volume,OpenInt
2006-10-19,13.5,13.5,13.5,13.5,0,0
2006-10-20,15.95,18.84,15.45,18.84,6528108,0
2006-10-23,18.95,19.25,17.8,18.29,798202,0
2006-10-24,18.01,18.23,17.5,17.69,444983,0
2006-10-25,17.38,20.25,17.38,19.5,592049,0
2006-10-26,19.03,20.27,19,20.1,151528,0
2006-10-27,20.25,20.7,19.75,20.6,356397,0
2006-10-30,20.6,21.45,20.21,20.69,98970,0
2006-10-31,20.75,21,19.25,20.8,88768,0
2006-11-01,20.55,21.5,20,20.15,111412,0
2006-11-02,20,21.15,19.56,20.67,78984,0
2006-11-03,20.44,20.5,19.78,20.3,43222,0
2006-11-06,20.5,20.5,19.5,19.5,94472,0
2006-11-07,19.5,19.5,18.93,19.01,131093,0
2006-11-08,18.92,19.44,18.25,19.12,109825,0
2006-11-09,18.79,20,18.79,20,132097,0
2006-11-10,19.56,20,19.44,19.81,57724,0
2006-11-13,19.69,20.13,19.17,19.62,25939,0
2006-11-14,19.31,20.47,19.31,20.19,48690,0
2006-11-15,20.54,21.62,20.17,21.34,172817,0
2006-11-16,22.03,27.36,21.95,25.8,726514,0
2006-11-17,25.91,29.24,25.28,25.48,282797,0
2006-11-20,25.47,26.89,24.57,25.32,168508,0
2006-11-21,25.32,26.27,24.61,25.36,130046,0
2006-11-22,25.81,25.81,24.71,24.81,111928,0
2006-11-24,24.6,24.84,24.49,24.49,28431,0
2006-11-27,24.47,25.26,24.2,24.47,92127,0
2006-11-28,24.23,24.98,24.15,24.5,135640,0
2006-11-29,22.73,23.24,21.72,22.47,455884,0
2006-11-30,22.03,23.01,21.91,22.59,70265,0
2006-12-01,22.51,22.99,22.39,22.43,64705,0
2006-12-04,22.37,22.37,21.98,22.05,141101,0
2006-12-05,21.9,21.9,20.7,20.99,286598,0
2006-12-06,21.15,21.5,20.5,21,154587,0
2006-12-07,21.01,21.01,20.6,20.8,105256,0
2006-12-08,20.53,20.9,20.53,20.78,12650,0
2006-12-11,20.79,21.78,20.7,20.83,43029,0
2006-12-12,21.5,21.56,20.92,21.34,71341,0
2006-12-13,21.38,21.81,21.27,21.35,18172,0
2006-12-14,21.37,22.05,21.37,21.92,27607,0
2006-12-15,22.06,22.89,21.6,22.05,359497,0
2006-12-18,22.17,22.89,21.58,22,166930,0
2006-12-19,21.87,22.13,21.1,21.37,155897,0
2006-12-20,21.65,21.99,21.5,21.82,22847,0
2006-12-21,21.93,21.95,21.5,21.64,6105,0
2006-12-22,21.53,21.62,21,21.1,84551,0
2006-12-26,21.2,21.3,20.81,20.96,63628,0
2006-12-27,21.01,21.05,20.69,20.92,47302,0
2006-12-28,20.81,21.17,20.7,20.85,19571,0
2006-12-29,20.96,22.18,20.31,21.04,238079,0
2007-01-03,20.96,22.15,20.03,20.58,71148,0
2007-01-04,20.6,21.4,20.6,21,43634,0
2007-01-05,21.02,21.4,20.71,21.1,32995,0
2007-01-08,21.01,21.28,20.91,21.09,43931,0
2007-01-09,21.01,21.24,21,21.05,13881,0
2007-01-10,21,21.9,21,21.57,87545,0
2007-01-11,21.68,22.92,21.58,22.39,84034,0
2007-01-12,22.49,23,22.22,22.71,71128,0
2007-01-16,22.82,23.16,22.49,23.02,51937,0
2007-01-17,23.02,23.2,22.81,22.99,49006,0
2007-01-18,22.92,23.1,22.59,23.01,100979,0
2007-01-19,22.9,23.78,22.9,23.56,70271,0
2007-01-22,23.64,23.64,22.52,23.4,81219,0
2007-01-23,23.34,23.44,22.96,23.34,88182,0
2007-01-24,23.15,23.47,23.15,23.36,26910,0
2007-01-25,23.49,23.76,23.2,23.71,34879,0
2007-01-26,23.82,23.82,23.24,23.73,18496,0
2007-01-29,23.62,24.41,23.62,24.4,22591,0
2007-01-30,24.29,24.74,24.27,24.74,25901,0
2007-01-31,24.61,24.86,24.6,24.72,48797,0
2007-02-01,24.79,24.99,24.61,24.92,30222,0
2007-02-02,24.87,25.29,24.8,25.19,63429,0
2007-02-05,25.28,26.33,25.14,26.19,56317,0
2007-02-06,26.33,26.59,25.94,26.58,32946,0
2007-02-07,26.62,26.72,26.49,26.67,23776,0
2007-02-08,26.53,26.93,26.5,26.81,24174,0
2007-02-09,26.94,27,26.59,26.95,71631,0
2007-02-12,26.9,26.9,26.29,26.79,40946,0
2007-02-13,26.81,26.96,26.55,26.84,74495,0
2007-02-14,26.65,26.84,25.18,25.41,315730,0
2007-02-15,25.28,25.28,23.89,24.48,159947,0
2007-02-16,24.44,24.5,23.95,24,47575,0
2007-02-20,24.08,24.08,23.7,23.86,50041,0
2007-02-21,23.9,24.09,23.48,23.9,36890,0
2007-02-22,23.85,25.1,23.3,24.66,55269,0
2007-02-23,24.54,24.92,23.85,24.67,41537,0
2007-02-26,25,25,24.18,24.39,51980,0
2007-02-27,24,24.89,23.31,23.48,163157,0
2007-02-28,23.35,23.4,21.34,22.66,155092,0
2007-03-01,22.37,24.38,22.08,23.43,51171,0
2007-03-02,23.33,23.5,22.62,22.88,51450,0
2007-03-05,21.49,23.92,21.31,23.56,65155,0
2007-03-06,24.82,25.42,22.58,22.86,114737,0
2007-03-07,23.02,23.57,22.62,22.69,44029,0
2007-03-08,22.83,22.94,22.52,22.91,69949,0
2007-03-09,23.04,23.65,22.44,23.52,48018,0
2007-03-12,23.39,23.78,22.14,23.7,17690,0
2007-03-13,23.56,23.69,23.05,23.15,36507,0
2007-03-14,23.05,23.07,22.43,22.7,42013,0
2007-03-15,22.89,22.94,22.49,22.66,43872,0
2007-03-16,22.64,22.96,22.28,22.6,50183,0
2007-03-19,22.7,23.07,22.33,22.95,27051,0
2007-03-20,22.79,23.49,22.74,23.4,27102,0
2007-03-21,23.11,24.16,23.11,24.08,140470,0
2007-03-22,24.2,24.2,23.18,23.53,34471,0
2007-03-23,23.67,23.67,22.13,22.7,33171,0
2007-03-26,22.59,23.48,21.65,21.65,48770,0
2007-03-27,21.62,22.2,20.7,20.76,60603,0
2007-03-28,20.85,21.4,20.83,21.1,25140,0
2007-03-29,21.22,21.25,20.79,21.18,19576,0
2007-03-30,20.93,21.4,20.5,20.63,38386,0
2007-04-02,20.52,20.96,19.82,20.08,44434,0
2007-04-03,20.12,20.88,19.98,20.4,101582,0
2007-04-04,20.4,21,20.28,20.94,20073,0
2007-04-05,20.81,20.81,20.04,20.36,70417,0
2007-04-09,20.47,21,20.29,20.98,23882,0
2007-04-10,20.77,21.21,20.77,21.09,32991,0
2007-04-11,20.97,21.07,20,20.46,46927,0
2007-04-12,20.44,20.45,19.99,20,61382,0
2007-04-13,20.14,20.16,19.9,20.01,64946,0
2007-04-16,20.05,20.16,19.46,19.7,56011,0
2007-04-17,19.6,20.02,19.56,19.94,34452,0
2007-04-18,19.88,20.02,19.33,19.44,60969,0
2007-04-19,19.01,19.34,18.6,19.3,149951,0
2007-04-20,19.58,20.18,19.5,20.01,74645,0
2007-04-23,19.94,20.5,19.94,20.3,42110,0
2007-04-24,20.5,20.5,19.98,20.29,31260,0
2007-04-25,20.31,20.95,20.29,20.82,110440,0
2007-04-26,20.78,21,20.36,20.76,84466,0
2007-04-27,20.73,20.82,20.65,20.8,27445,0
2007-04-30,20.5,20.97,20.5,20.8,87072,0
2007-05-01,20.77,22,20.65,21.6,377412,0
2007-05-02,21.99,23.29,21.78,22.37,756429,0
2007-05-03,22.02,22.14,20.89,21,85632,0
2007-05-04,21.06,21.71,21,21.48,52830,0
2007-05-07,21.42,21.75,21.13,21.25,39085,0
2007-05-08,21.02,21.61,20.71,21,99347,0
2007-05-09,20.9,21.04,20.54,20.85,30746,0
2007-05-10,21.62,21.62,19.71,19.86,183438,0
2007-05-11,20.5,21.44,19.82,19.88,403164,0
2007-05-14,19.79,20.57,19.64,20.01,146476,0
2007-05-15,19.88,20.93,19.75,20.68,112966,0
2007-05-16,20.66,21.2,20.48,21.11,2114451,0
2007-05-17,21.21,21.57,20.6,20.8,1252971,0
2007-05-18,20.9,20.9,19.67,20.28,109268,0
2007-05-21,20.14,20.26,19.9,20.04,86243,0
2007-05-22,19.96,20.5,19.96,20.35,273915,0
2007-05-23,20.4,20.5,20.15,20.27,87947,0
2007-05-24,20.17,20.34,18.81,19.35,107483,0
2007-05-25,19.68,19.68,18.64,18.94,104520,0
2007-05-29,19,19.85,18.73,19,121372,0
2007-05-30,18.8,19.02,18.5,19,83525,0
2007-05-31,19.16,19.17,18.66,18.79,157052,0
2007-06-01,18.91,19.2,18.8,19.19,80801,0
2007-06-04,19.05,19.4,18.93,18.98,106826,0
2007-06-05,18.98,18.98,17.99,18.49,174318,0
2007-06-06,18.29,18.31,17.74,18.3,99363,0
2007-06-07,18.14,18.81,18.14,18.74,75565,0
2007-06-08,18.73,19.32,18.6,19.12,94368,0
2007-06-11,19.27,19.79,19.09,19.44,65140,0
2007-06-12,19.37,19.93,19.24,19.41,76342,0
2007-06-13,19.41,20.03,19.25,19.81,46121,0
2007-06-14,19.75,20.43,19.6,20.27,87388,0
2007-06-15,20.5,20.5,19.72,20.02,120967,0
2007-06-18,20.06,20.47,20.05,20.3,41749,0
2007-06-19,20.16,20.56,20.11,20.33,67166,0
2007-06-20,20.33,20.42,19.72,19.77,44999,0
2007-06-21,19.79,19.92,19.02,19.03,98363,0
2007-06-22,18.96,19.2,18.52,18.52,1883657,0
2007-06-25,18.46,18.77,18,18.55,142968,0
2007-06-26,18.6,18.92,18.43,18.68,64163,0
2007-06-27,18.52,19.42,18.17,19.39,34574,0
2007-06-28,19.43,19.65,18.99,19,41815,0
2007-06-29,19.12,20.11,18.37,18.74,193439,0
2007-07-02,18.84,18.9,18.5,18.75,275248,0
2007-07-03,18.74,18.75,18.6,18.75,19085,0
2007-07-05,18.82,18.82,17.84,18.21,181437,0
2007-07-06,18.21,19.01,18.01,18.2,69588,0
2007-07-09,18.17,18.3,17.7,17.81,157129,0
2007-07-10,17.8,18.08,16.68,17.36,190862,0
2007-07-11,17.31,18.29,17.03,18.2,171852,0
2007-07-12,18.35,18.53,17.47,18.26,146026,0
2007-07-13,19,19.52,18.72,18.9,121025,0
2007-07-16,18.81,19.08,18.09,18.29,78393,0
2007-07-17,18.34,18.34,17.87,17.92,39817,0
2007-07-18,17.8,18.1,17.12,17.57,69611,0
2007-07-19,17.67,18.43,17.04,18.14,146838,0
2007-07-20,18.1,18.1,17,17.27,121495,0
2007-07-23,17.25,17.43,16.85,17.1,147514,0
2007-07-24,17,17.04,15.49,15.97,179379,0
2007-07-25,16.06,16.72,15.55,16.35,127044,0
2007-07-26,16.11,16.38,15.9,16.37,112457,0
2007-07-27,16.27,16.43,16.06,16.21,164184,0
2007-07-30,16.2,17.04,16.1,16.64,115810,0
2007-07-31,16.84,17.24,16.45,16.91,144233,0
2007-08-01,16.84,17.37,16.57,17.26,110375,0
2007-08-02,17.29,17.9,17.09,17.9,111653,0
2007-08-03,17.86,17.86,17.33,17.52,166348,0
2007-08-06,17.57,18.84,17.23,18.33,161524,0
2007-08-07,18.19,19.75,17.92,19.32,188374,0
2007-08-08,20,20.75,19.76,20.25,354477,0
2007-08-09,19.55,20.91,19.55,20.31,221237,0
2007-08-10,20.37,22.21,19.88,20.77,228640,0
2007-08-13,20.96,20.96,19.58,19.65,207303,0
2007-08-14,19.65,19.65,18.2,18.4,128348,0
2007-08-15,18.34,19.44,18.11,18.13,127015,0
2007-08-16,18.14,20.26,17.56,19.96,179389,0
2007-08-17,21.16,21.16,18.18,18.26,212988,0
2007-08-20,18.41,18.71,17.1,17.9,127063,0
2007-08-21,17.94,18.99,17.87,18.58,89433,0
2007-08-22,18.76,19.74,18.02,18.34,100403,0
2007-08-23,18.46,19.27,17.6,17.64,134895,0
2007-08-24,17.69,18.9,17.69,18.45,125106,0
2007-08-27,18.36,19.23,18.28,18.5,98001,0
2007-08-28,18.38,18.95,17.95,18.22,80859,0
2007-08-29,18.29,19.15,18.29,19.07,89305,0
2007-08-30,18.86,19.98,18.77,19.46,168130,0
2007-08-31,19.71,20.06,18.63,19,97291,0
2007-09-04,18.96,19.47,18.35,19.17,124634,0
2007-09-05,19.01,19.36,18.22,18.83,83649,0
2007-09-06,18.93,20.27,18.8,20.05,158022,0
2007-09-07,19.77,20.17,18.3,19.97,118050,0
2007-09-10,20.17,21.28,19.58,21.18,397838,0
2007-09-11,21.04,21.5,21.04,21.46,263696,0
2007-09-12,21.35,21.43,20.63,21.26,101924,0
2007-09-13,21.32,21.32,20.73,20.95,67924,0
2007-09-14,20.78,20.78,19.58,20.56,93974,0
2007-09-17,20.43,20.58,20.12,20.31,76882,0
2007-09-18,20.38,21.5,19.71,21.45,116300,0
2007-09-19,21.5,22.5,21.09,21.99,260573,0
2007-09-20,22,22.48,21.04,22.44,58593,0
2007-09-21,22.5,22.5,21.62,22.1,166918,0
2007-09-24,22.03,22.45,21.34,21.91,68472,0
2007-09-25,21.73,22.19,21.1,21.61,66914,0
2007-09-26,21.8,21.98,20.99,21.22,53739,0
2007-09-27,21.25,21.7,19.96,21.24,142860,0
2007-09-28,21.18,21.98,21.01,21.26,86607,0
2007-10-01,21.3,22.5,21.24,22.5,83156,0
2007-10-02,22.46,22.54,22.12,22.54,77672,0
2007-10-03,22.46,22.53,21.3,22.32,51190,0
2007-10-04,22.45,24,21.73,23.88,184062,0
2007-10-05,24,25,23.67,24.76,187678,0
2007-10-08,24.95,25,24.39,24.92,92029,0
2007-10-09,24.95,25.49,24.81,25.42,203104,0
2007-10-10,25.41,25.75,25.23,25.37,152919,0
2007-10-11,25.4,25.56,24.17,24.46,112160,0
2007-10-12,24.42,26.37,24.37,25.85,120642,0
2007-10-15,25.92,26.45,25.21,26.02,118399,0
2007-10-16,25.99,26.6,25.35,26.46,112478,0
2007-10-17,26.74,27.48,26.18,26.99,116781,0
2007-10-18,26.89,27.18,26.63,27,126698,0
2007-10-19,26.75,26.82,25.05,26.17,209945,0
2007-10-22,25.83,27,24.85,26.99,141279,0
2007-10-23,27.26,27.42,25.65,27,126451,0
2007-10-24,26.74,27.02,25.63,26.99,64893,0
2007-10-25,27,27.7,26.39,26.7,100717,0
2007-10-26,27,27.15,26.24,26.56,73869,0
2007-10-29,26.81,27,25.75,26.85,105780,0
2007-10-30,26.78,26.78,26.2,26.57,52634,0
2007-10-31,26.57,27.23,26.01,27,116083,0
2007-11-01,26.66,26.87,25.08,25.31,151603,0
2007-11-02,25.67,26.92,24.67,26.56,154605,0
2007-11-05,25.57,26.72,24.71,26.65,163617,0
2007-11-06,26.64,27.46,25.54,26.99,311368,0
2007-11-07,27.25,27.4,25.54,26.36,190043,0
2007-11-08,26.65,28.96,26.3,28.73,326284,0
2007-11-09,27.9,28.45,25.26,25.43,332004,0
2007-11-12,25.21,25.22,22.79,22.85,332381,0
2007-11-13,23.67,24.67,23.4,24.18,329403,0
2007-11-14,24.17,26.97,24.17,26.93,188876,0
2007-11-15,26.91,27,26.27,26.34,101901,0
2007-11-16,26.41,26.74,25.2,25.99,144160,0
2007-11-19,25.76,26.75,25.25,26.68,143810,0
2007-11-20,26.27,27,24.11,25.12,264630,0
2007-11-21,25.02,25.02,22.71,23.29,170751,0
2007-11-23,23.3,23.66,22.61,23.4,62062,0
2007-11-26,22.88,23.26,22.33,22.43,95776,0
2007-11-27,22.49,22.8,21.28,22.03,242175,0
2007-11-28,22.3,23.26,21.58,23.25,127682,0
2007-11-29,23.24,24.12,22.92,23.77,93279,0
2007-11-30,24.16,24.2,23.83,23.97,106140,0
2007-12-03,23.92,24.27,23.52,23.84,111423,0
2007-12-04,23.75,24.07,23.42,23.75,77712,0
2007-12-05,24.2,24.2,23.53,24.03,77871,0
2007-12-06,23.63,24.19,23.5,24.19,116001,0
2007-12-07,24.19,24.19,23.52,24.09,55961,0
2007-12-10,24.1,25.5,23.99,25.47,193082,0
2007-12-11,25.5,25.69,23.83,24,151378,0
2007-12-12,24.77,25.5,22.73,23.39,222474,0
2007-12-13,23.57,23.59,22.96,23.27,134425,0
2007-12-14,23,23.33,21.56,21.57,124171,0
2007-12-17,21.5,21.66,19.94,19.98,204533,0
2007-12-18,20.27,22.46,19.9,22.15,137783,0
2007-12-19,22.06,22.53,21.46,22,95330,0
2007-12-20,22.18,22.44,21.51,22.14,94675,0
2007-12-21,22.62,22.62,22.08,22.35,215571,0
2007-12-24,22.56,23.55,21.22,23.21,41718,0
2007-12-26,23.19,23.84,22.41,23.18,78897,0
2007-12-27,23.22,23.22,22.27,22.3,92568,0
2007-12-28,22.46,23.12,21.89,22.75,79365,0
2007-12-31,22.57,23.6,22.28,23.08,114365,0
2008-01-02,23.09,23.38,20.45,20.91,192822,0
2008-01-03,21,21.2,19.91,20.07,187224,0
2008-01-04,19.87,20.1,18.7,18.83,197507,0
2008-01-07,18.83,19.12,17.76,17.81,259800,0
2008-01-08,17.91,19.6,17.91,19.25,411191,0
2008-01-09,19.25,20.61,19.21,20.05,501719,0
2008-01-10,19.78,19.9,19.11,19.71,199831,0
2008-01-11,19.4,19.49,18.75,18.95,247118,0
2008-01-14,19.11,19.25,18.51,18.97,172669,0
2008-01-15,18.67,18.87,18.09,18.69,253736,0
2008-01-16,17.93,17.96,16.57,17.01,446092,0
2008-01-17,16.84,17.53,16.84,17.13,230793,0
2008-01-18,17.1,17.15,16.53,16.69,254345,0
2008-01-22,16.49,17.49,16.43,17.25,230459,0
2008-01-23,17.64,19.37,17.64,19.11,274670,0
2008-01-24,19.25,19.44,18.45,19.05,268183,0
2008-01-25,18.87,19.46,18.3,18.66,247224,0
2008-01-28,18.95,19.41,18.43,18.69,112955,0
2008-01-29,18.84,19.47,18.65,19.41,76852,0
2008-01-30,19.23,19.3,18.5,19,107222,0
2008-01-31,18.65,19.44,18.29,18.98,127628,0
2008-02-01,19.02,19.53,18.46,19.51,94598,0
2008-02-04,19.42,19.6,18.8,19.56,120513,0
2008-02-05,19.13,19.36,18.73,19.17,108346,0
2008-02-06,19.37,19.37,18.43,18.98,186837,0
2008-02-07,18.91,19.48,18.37,18.92,106917,0
2008-02-08,18.9,19.87,18.74,19.59,117220,0
2008-02-11,19.61,19.91,19.25,19.61,73881,0
2008-02-12,19.75,20.64,19.15,20.49,98407,0
2008-02-13,20.71,21.42,20.43,21.12,91903,0
2008-02-14,21.27,21.27,19.78,19.89,110875,0
2008-02-15,19.73,20.08,19.21,19.33,65703,0
2008-02-19,19.63,20.29,19.27,19.57,77616,0
2008-02-20,19.47,20.1,19.03,19.57,40795,0
2008-02-21,19.75,20.22,19.17,19.85,74930,0
2008-02-22,19.92,20.49,18.81,19.45,74153,0
2008-02-25,20,20,19.08,19.82,46121,0
2008-02-26,19.7,20.99,19.01,20.92,116624,0
2008-02-27,20.67,21.65,20.31,21.42,83979,0
2008-02-28,21.29,21.82,21.12,21.74,109448,0
2008-02-29,21.44,21.7,20.88,21.33,173593,0
2008-03-03,21.3,21.39,20.33,20.48,82670,0
2008-03-04,20.23,20.48,19.91,20.06,72013,0
2008-03-05,20.2,20.49,19.97,20.49,49079,0
2008-03-06,20.34,20.42,19.07,19.12,150361,0
2008-03-07,18.88,19.41,17.94,18.19,174746,0
2008-03-10,18.29,19.52,18.2,18.5,141430,0
2008-03-11,19.18,20.22,17.89,19.43,166632,0
2008-03-12,19.96,22.99,19.91,22.24,507433,0
2008-03-13,21.94,22.17,19.95,20.97,189871,0
2008-03-14,21.25,21.58,20.2,20.29,161848,0
2008-03-17,19.76,20.27,19.09,19.15,130074,0
2008-03-18,19.68,21.08,19.55,20.02,261894,0
2008-03-19,20.21,20.95,19.52,19.56,185327,0
2008-03-20,19.89,22.01,19.52,22.01,355483,0
2008-03-24,22.14,23.28,21.9,23.25,118826,0
2008-03-25,23.3,25.67,22.76,23.12,290233,0
2008-03-26,22.99,24.1,22.86,23.97,121711,0
2008-03-27,23.95,23.96,22.93,23.07,107516,0
2008-03-28,23.15,23.62,22.35,22.57,69394,0
2008-03-31,22.65,23.12,22.11,22.96,71732,0
2008-04-01,23.03,23.38,22.84,23.24,152450,0
2008-04-02,23.15,24.69,23.15,24.11,144351,0
2008-04-03,23.94,24.53,23.63,24,75377,0
2008-04-04,24.17,24.51,23.66,23.77,58493,0
2008-04-07,23.98,24.49,23.47,23.55,69036,0
2008-04-08,23.09,23.95,22.92,23.3,74282,0
2008-04-09,23.38,23.39,22.23,22.63,60176,0
2008-04-10,22.71,22.95,22.45,22.9,84584,0
2008-04-11,22.58,23.59,21.58,21.68,78443,0
2008-04-14,21.63,22.6,21.07,21.67,94167,0
2008-04-15,21.77,23.59,21.54,23.16,154324,0
2008-04-16,23.44,23.6,23.1,23.59,67111,0
2008-04-17,23.44,23.85,21.99,23.37,58019,0
2008-04-18,23.85,24.82,23.85,24.51,62989,0
2008-04-21,24.36,25.11,23.7,24.06,59586,0
2008-04-22,24,24.17,23.58,23.66,138980,0
2008-04-23,23.77,24.15,23.48,24.14,114003,0
2008-04-24,24.2,25.01,23.88,24.6,183593,0
2008-04-25,24.75,24.93,23.87,24.64,91030,0
2008-04-28,24.78,25.71,24.52,24.57,135550,0
2008-04-29,24.65,25.25,24.61,25.07,75686,0
2008-04-30,25.19,26,25.02,25.12,94493,0
2008-05-01,25.15,25.84,25.15,25.38,104034,0
2008-05-02,25.63,25.63,23.09,24.65,270043,0
2008-05-05,24.84,25.74,24.83,24.86,121445,0
2008-05-06,24.65,25,24.26,24.79,148609,0
2008-05-07,23.08,23.63,20.52,20.76,326235,0
2008-05-08,20.87,21.71,20.61,20.99,173076,0
2008-05-09,20.72,20.86,19.54,19.93,148124,0
2008-05-12,19.93,20.44,19.84,20.39,149887,0
2008-05-13,20.41,20.59,19.85,19.97,76550,0
2008-05-14,20.01,20.01,19.53,19.56,70924,0
2008-05-15,19.52,20,19.4,20,78928,0
2008-05-16,20.02,20.02,18.7,19.08,146493,0
2008-05-19,19.05,19.05,18.2,18.68,172091,0
2008-05-20,18.56,18.92,18.31,18.58,66103,0
2008-05-21,18.65,18.87,18.04,18.27,82496,0
2008-05-22,18.29,18.66,18.18,18.28,86780,0
2008-05-23,18.16,19.01,17.87,18.9,146254,0
2008-05-27,18.96,20.02,18.79,19.91,89675,0
2008-05-28,20.02,20.81,20.02,20.74,219625,0
2008-05-29,20.67,21.21,20.15,20.53,126547,0
2008-05-30,20.6,20.6,19.86,19.94,122104,0
2008-06-02,19.84,19.97,18.04,18.33,147126,0
2008-06-03,18.44,18.44,17.82,17.94,140658,0
2008-06-04,17.9,18.04,17.81,17.98,81817,0
2008-06-05,17.99,18.56,17.99,18.44,117607,0
2008-06-06,18.1,18.1,17.13,17.13,147518,0
2008-06-09,16.87,16.93,15.59,15.68,264800,0
2008-06-10,15.54,16.31,15.54,15.69,162673,0
2008-06-11,15.62,15.69,14.94,14.95,186298,0
2008-06-12,15.22,15.27,14.82,14.94,94917,0
2008-06-13,15.15,15.2,14.82,15.15,115897,0
2008-06-16,15.06,15.06,14.36,14.48,310751,0
2008-06-17,14.52,15.07,14.38,14.95,279325,0
2008-06-18,14.87,14.98,14.48,14.72,184201,0
2008-06-19,14.68,15.31,14.39,15.31,114630,0
2008-06-20,16.6,17.33,15.83,15.87,388731,0
2008-06-23,15.98,16.17,15.5,15.5,96954,0
2008-06-24,15.34,15.42,14.5,14.98,183140,0
2008-06-25,14.99,15.53,14.53,15.2,207804,0
2008-06-26,14.95,15.06,14.26,14.3,247857,0
2008-06-27,14.29,14.8,13.88,14.49,756377,0
2008-06-30,14.47,14.47,13.93,14.03,91219,0
2008-07-01,13.91,14.54,13.9,14.42,113392,0
2008-07-02,14.36,14.36,13.87,14.07,129047,0
2008-07-03,14.13,14.75,14.12,14.66,93156,0
2008-07-07,14.79,15.1,14.03,14.8,203616,0
2008-07-08,14.79,15.82,14.7,15.58,120427,0
2008-07-09,15.62,15.76,15.27,15.3,170068,0
2008-07-10,15.32,16,14.42,15.93,169103,0
2008-07-11,15.76,15.8,15.01,15.28,133889,0
2008-07-14,15.47,15.75,15.1,15.5,161055,0
2008-07-15,15.28,15.94,15.02,15.3,104220,0
2008-07-16,15.37,16.89,15.1,16.7,160323,0
2008-07-17,16.91,16.91,15.45,15.57,143064,0
2008-07-18,15.44,16.02,14.82,15.6,94322,0
2008-07-21,15.69,16.18,15.33,15.64,79064,0
2008-07-22,14.9,16.18,14.71,16.11,134466,0
2008-07-23,16.05,17,15.9,16.94,112303,0
2008-07-24,17.02,17.05,15.99,16.38,100351,0
2008-07-25,16.61,16.61,15.93,16.04,93123,0
2008-07-28,15.92,16.33,15.37,15.67,153735,0
2008-07-29,16.39,16.39,15.32,15.69,157856,0
2008-07-30,15.81,15.96,15.12,15.45,129277,0
2008-07-31,15.18,15.58,15.05,15.05,183253,0
2008-08-01,15.12,15.86,15.08,15.74,94402,0
2008-08-04,15.7,15.76,14.86,15.64,161434,0
2008-08-05,15.41,15.78,15.22,15.72,198584,0
2008-08-06,15.73,16.55,15.18,16.35,303412,0
2008-08-07,14.07,14.1,12.49,13.74,720261,0
2008-08-08,13.36,13.72,12.88,13.36,266351,0
2008-08-11,13.09,13.28,12.77,13.03,248455,0
2008-08-12,13.05,13.3,12.95,13.01,308451,0
2008-08-13,12.97,13.6,12.97,13.35,170738,0
2008-08-14,13.22,13.61,13.09,13.44,167919,0
2008-08-15,13.62,13.86,12.55,13.6,106680,0
2008-08-18,13.57,13.57,12.68,13.01,203156,0
2008-08-19,12.89,12.89,12.46,12.52,68809,0
2008-08-20,12.56,12.6,12.13,12.22,135154,0
2008-08-21,12.1,12.27,12.03,12.08,68844,0
2008-08-22,12.14,12.14,11.07,11.24,346379,0
2008-08-25,11.23,11.57,10.86,10.91,193469,0
2008-08-26,10.93,11.09,10.87,11.01,319728,0
2008-08-27,10.99,11.09,10.78,11.02,226425,0
2008-08-28,11.09,11.09,10.93,11,315494,0
2008-08-29,10.96,11,10.75,10.9,75599,0
2008-09-02,11,11,10.53,10.78,112918,0
2008-09-03,10.77,11.12,10.57,11.02,278107,0
2008-09-04,10.9,11,10.53,10.53,113598,0
2008-09-05,10.53,11.09,10.53,11.04,222682,0
2008-09-08,11.07,11.25,10.96,11.09,293533,0
2008-09-09,11.07,12.03,11.07,11.4,143970,0
2008-09-10,11.61,11.83,11.4,11.45,112764,0
2008-09-11,11.38,11.85,11.38,11.64,119136,0
2008-09-12,11.48,11.63,11.17,11.36,94393,0
2008-09-15,11.02,11.29,10.59,10.78,127452,0
2008-09-16,10.64,10.98,10.35,10.61,120937,0
2008-09-17,10.36,10.39,9.21,9.27,143678,0
2008-09-18,9.54,9.72,8.6,9.26,245159,0
2008-09-19,9.61,10.17,8.94,9.1,471864,0
2008-09-22,9.1,9.12,8.81,8.86,332516,0
2008-09-23,8.89,9.02,8.73,8.84,256376,0
2008-09-24,8.87,9.24,8.4,8.42,147815,0
2008-09-25,9.15,9.15,8.35,8.64,195228,0
2008-09-26,8.42,8.85,8.39,8.76,237910,0
2008-09-29,8.6,8.79,7.6,8.07,87147,0
2008-09-30,8.11,8.82,8.07,8.78,69472,0
2008-10-01,8.69,9.2,8.39,8.56,62078,0
2008-10-02,8.26,8.67,8.17,8.31,104327,0
2008-10-03,8.45,8.55,7.93,7.99,121425,0
2008-10-06,7.84,7.92,7.18,7.45,155640,0
2008-10-07,7.52,7.52,6.55,6.65,197397,0
2008-10-08,6.64,7.14,6.19,6.32,238308,0
2008-10-09,6.28,6.5,5.57,5.66,334215,0
2008-10-10,5.62,5.93,4.78,5.48,299286,0
2008-10-13,5.71,6.74,5.54,6.64,353985,0
2008-10-14,6.43,6.68,6.15,6.34,668160,0
2008-10-15,6.57,6.78,5.9,5.93,149552,0
2008-10-16,6,6.69,5.8,6.65,208304,0
2008-10-17,6.43,6.78,6.18,6.59,171033,0
2008-10-20,6.72,7.21,6.49,7.19,109671,0
2008-10-21,7.06,7.13,6.82,6.85,156726,0
2008-10-22,6.66,6.91,6.35,6.42,126232,0
2008-10-23,6.42,6.68,6.27,6.47,143617,0
2008-10-24,6.23,6.25,5.85,5.88,45547,0
2008-10-27,5.81,6.22,5.54,5.56,57612,0
2008-10-28,5.69,5.92,5.39,5.87,425455,0
2008-10-29,5.91,6.24,5.54,6.21,114057,0
2008-10-30,6.45,6.92,6.11,6.89,94493,0
2008-10-31,6.88,7.38,6.51,7.3,77406,0
2008-11-03,7.28,7.64,6.95,7.09,109346,0
2008-11-04,7.37,7.54,7.05,7.36,82072,0
2008-11-05,7.12,7.49,6.67,6.9,125011,0
2008-11-06,6.31,7,6.03,6.41,101377,0
2008-11-07,6.55,6.92,6.48,6.78,43465,0
2008-11-10,7.94,8.4,6.92,6.97,135571,0
2008-11-11,6.89,7.34,6.58,6.75,44544,0
2008-11-12,6.64,7.33,6.51,6.71,63846,0
2008-11-13,6.74,7.29,5.94,7.27,85056,0
2008-11-14,7.91,7.91,6.36,6.4,105788,0
2008-11-17,6.33,7.05,6.06,6.09,63594,0
2008-11-18,6.1,6.36,5.85,5.88,105313,0
2008-11-19,5.87,6.13,5.83,5.89,178915,0
2008-11-20,5.85,6.19,5.51,5.59,127334,0
2008-11-21,5.69,6.09,4.43,5.98,198274,0
2008-11-24,6.05,6.54,5.81,6.43,171387,0
2008-11-25,6.49,6.49,5.99,6.23,139312,0
2008-11-26,6.08,6.88,6.06,6.85,100630,0
2008-11-28,6.77,7.17,6.3,7.1,15969,0
2008-12-01,6.87,7.27,5.84,5.88,114622,0
2008-12-02,6.03,6.52,6.03,6.42,105082,0
2008-12-03,6.24,7.25,6.15,7.17,107089,0
2008-12-04,7.08,7.5,6.57,6.72,75910,0
2008-12-05,6.59,7.89,6.59,7.87,104590,0
2008-12-08,7.99,8.82,7.62,8.75,162274,0
2008-12-09,8.67,9.03,7.88,8.09,84976,0
2008-12-10,8.21,8.73,7.8,8.46,84643,0
2008-12-11,8.33,8.61,7.51,7.91,73770,0
2008-12-12,7.73,8.4,7.5,8.13,80307,0
2008-12-15,8.16,8.35,7.57,7.75,62775,0
2008-12-16,7.93,8.17,7.55,8.1,145429,0
2008-12-17,8.02,8.41,7.85,7.96,122987,0
2008-12-18,8.06,8.11,7.69,8,57891,0
2008-12-19,8.25,8.59,7.73,8.16,227434,0
2008-12-22,8.18,8.44,7.94,8.29,128254,0
2008-12-23,8.37,8.54,8.14,8.27,67106,0
2008-12-24,8.29,8.29,8.2,8.2,7571,0
2008-12-26,8.27,8.32,7.97,8.14,12602,0
2008-12-29,8.15,8.56,7.83,7.88,32261,0
2008-12-30,8.03,8.28,7.85,8.03,62683,0
2008-12-31,8.07,8.94,8.07,8.57,99813,0
2009-01-02,8.69,8.86,8.18,8.63,67102,0
2009-01-05,8.67,8.82,8.45,8.56,28717,0
2009-01-06,8.64,8.88,8.39,8.64,104877,0
2009-01-07,8.49,8.68,8.38,8.59,56472,0
2009-01-08,8.53,9.33,8.25,9.31,79812,0
2009-01-09,8.72,9.03,8.32,8.75,73334,0
2009-01-12,8.72,8.72,8.44,8.51,33654,0
2009-01-13,8.48,8.82,8.41,8.81,18905,0
2009-01-14,8.62,8.93,8.51,8.56,43182,0
2009-01-15,8.56,9.12,8.39,9.05,38312,0
2009-01-16,9.16,9.25,8.59,8.75,28502,0
2009-01-20,8.58,8.58,7.75,7.81,64284,0
2009-01-21,7.77,8.36,7.76,8.33,49241,0
2009-01-22,8.14,8.69,7.97,8.31,65794,0
2009-01-23,8.02,9.03,7.91,8.57,36651,0
2009-01-26,8.61,9.3,8.43,9,46951,0
2009-01-27,9.01,9.49,8.79,8.87,53968,0
2009-01-28,9.16,9.36,9.03,9.14,18301,0
2009-01-29,8.98,9.23,8.1,8.27,29324,0
2009-01-30,8.39,8.49,7.79,7.95,49004,0
2009-02-02,7.84,8.7,7.84,8.7,40511,0
2009-02-03,8.76,8.91,8.31,8.31,75414,0
2009-02-04,8.34,8.4,7.68,7.88,38652,0
2009-02-05,7.83,8.38,7.6,8.16,28230,0
2009-02-06,8.13,8.89,8.13,8.85,38259,0
2009-02-09,8.78,9.11,8.39,8.89,38461,0
2009-02-10,8.8,8.9,8.07,8.07,41935,0
2009-02-11,8.1,8.45,7.98,8.33,29825,0
2009-02-12,8.18,8.44,7.93,8.3,30721,0
2009-02-13,8.04,8.53,8.04,8.46,13353,0
2009-02-17,8.08,8.13,7.32,7.68,177752,0
2009-02-18,7.68,7.96,7.3,7.3,128284,0
2009-02-19,7.45,7.85,7.31,7.72,17531,0
2009-02-20,7.59,7.71,7.25,7.51,34121,0
2009-02-23,7.61,7.74,7.47,7.53,80593,0
2009-02-24,7.64,8.27,7.64,8.25,54756,0
2009-02-25,8.2,8.71,7.92,8.09,57004,0
2009-02-26,8.2,8.58,8.19,8.19,46093,0
2009-02-27,8.05,8.56,8.05,8.09,37469,0
2009-03-02,7.94,8.09,7.21,7.22,55285,0
2009-03-03,7.36,7.39,6.57,6.57,62388,0
2009-03-04,6.68,6.68,6.37,6.61,106642,0
2009-03-05,6.45,6.71,6,6.03,66614,0
2009-03-06,6.16,6.99,5.86,6.65,45363,0
2009-03-09,6.55,7.08,6.55,6.81,38433,0
2009-03-10,6.98,7.9,6.75,7.87,74765,0
2009-03-11,7.96,8.93,7.96,8,101312,0
2009-03-12,7.96,8.6,7.94,8.55,59102,0
2009-03-13,8.58,9.02,8.21,8.22,86208,0
2009-03-16,8.4,8.99,8.15,8.22,37971,0
2009-03-17,8.19,8.84,7.86,8.83,47063,0
2009-03-18,8.8,9.17,8.68,9.14,65624,0
2009-03-19,9.21,9.27,8.63,8.79,85422,0
2009-03-20,8.9,8.97,8.6,8.68,101942,0
2009-03-23,9,9.14,8.62,8.97,107215,0
2009-03-24,8.78,9.06,8.54,8.58,67110,0
2009-03-25,8.69,8.9,8.45,8.88,64384,0
2009-03-26,9.07,9.16,8.74,9.16,99984,0
2009-03-27,8.93,9.29,8.67,8.74,42814,0
2009-03-30,8.44,8.52,8,8.43,75515,0
2009-03-31,8.58,9.09,8.52,8.62,67343,0
2009-04-01,8.7,9.02,8.53,8.98,31927,0
2009-04-02,9.22,10.11,9.22,9.71,62856,0
2009-04-03,9.71,9.84,9.49,9.83,31758,0
2009-04-06,9.64,9.77,9.54,9.7,57517,0
2009-04-07,9.5,9.97,9.44,9.44,51685,0
2009-04-08,9.66,9.85,9.56,9.84,84091,0
2009-04-09,10.14,11.17,10.01,10.96,90596,0
2009-04-13,10.83,11.21,10.83,11.01,40660,0
2009-04-14,10.77,10.91,10.3,10.42,29699,0
2009-04-15,10.36,10.52,10.13,10.36,22395,0
2009-04-16,10.47,10.66,9.9,10.5,48710,0
2009-04-17,10.56,10.88,10.16,10.53,41634,0
2009-04-20,10.22,10.22,9.39,9.42,64876,0
2009-04-21,9.4,9.92,9.24,9.81,66965,0
2009-04-22,9.65,10.03,9.48,9.71,31405,0
2009-04-23,9.69,9.69,9,9.23,21102,0
2009-04-24,9.37,9.79,9.11,9.61,39971,0
2009-04-27,9.4,9.5,8.68,8.92,56150,0
2009-04-28,8.84,9.19,8.78,8.88,18449,0
2009-04-29,9,9.93,8.91,9.58,37292,0
2009-04-30,9.66,10.2,9.31,9.31,73003,0
2009-05-01,9.31,9.31,8.73,8.84,30463,0
2009-05-04,8.97,9.12,8.81,9.1,22660,0
2009-05-05,9,9.22,8.89,8.98,39469,0
2009-05-06,10.5,10.91,9.11,9.57,143419,0
2009-05-07,9.7,9.78,8.52,8.62,44905,0
2009-05-08,8.79,9.35,8.55,8.85,53249,0
2009-05-11,8.65,9.53,8.1,9.39,64404,0
2009-05-12,8.55,9.43,8.55,9.28,26837,0
2009-05-13,9.12,9.21,8.56,8.61,28494,0
2009-05-14,8.68,9.3,8.36,8.87,40789,0
2009-05-15,9.01,9.17,8.44,8.79,59190,0
2009-05-18,8.91,9.74,8.91,9.54,55029,0
2009-05-19,9.52,9.52,8.79,8.91,43179,0
2009-05-20,8.97,10.01,8.7,9.07,72137,0
2009-05-21,8.93,9.14,8.72,9.06,76002,0
2009-05-22,9.16,9.48,8.83,8.84,20726,0
2009-05-26,8.75,9.5,8.47,9.49,73209,0
2009-05-27,9.38,9.49,8.26,9.06,26128,0
2009-05-28,9.14,9.44,8.63,9.35,36850,0
2009-05-29,9.41,10,9.18,9.9,92440,0
2009-06-01,9.96,10.5,9.73,10.22,73106,0
2009-06-02,10.14,10.51,9.97,10.48,38686,0
2009-06-03,10.36,10.89,10.19,10.79,54655,0
2009-06-04,10.9,10.9,10.58,10.86,54665,0
2009-06-05,10.92,10.92,10.23,10.4,30600,0
2009-06-08,10.51,10.67,9.91,10.39,83880,0
2009-06-09,10.48,10.48,10.08,10.18,104468,0
2009-06-10,10.31,10.43,9.76,9.93,129734,0
2009-06-11,9.99,10.53,9.96,9.99,47403,0
2009-06-12,9.92,10.26,9.9,10.25,72724,0
2009-06-15,9.95,9.99,9.31,9.71,66888,0
2009-06-16,9.94,9.94,9.11,9.13,64596,0
2009-06-17,9.16,9.81,9.16,9.67,34683,0
2009-06-18,9.66,10,9.66,9.83,28916,0
2009-06-19,9.98,10.03,9.8,9.82,161853,0
2009-06-22,9.75,9.97,9.26,9.5,79364,0
2009-06-23,9.52,10.06,9.33,9.6,70268,0
2009-06-24,9.73,10.16,9.73,9.95,35211,0
2009-06-25,9.89,10.46,9.59,10.46,51131,0
2009-06-26,10.36,10.58,9.79,10.56,352339,0
2009-06-29,10.55,10.98,9.72,10.74,68955,0
2009-06-30,10.72,11.4,10.41,11.21,131691,0
2009-07-01,11.3,11.67,11.06,11.43,75269,0
2009-07-02,11.23,11.23,10.25,10.32,80625,0
2009-07-06,10.26,10.39,9.99,10.31,77891,0
2009-07-07,10.29,10.29,9.94,10.09,44572,0
2009-07-08,10.18,10.66,9.88,10.07,60097,0
2009-07-09,10.18,10.59,9.75,10.18,56912,0
2009-07-10,10.09,10.91,10.09,10.74,43020,0
2009-07-13,10.66,11.79,10.38,11.42,133270,0
2009-07-14,11.38,11.96,10.79,11.33,86677,0
2009-07-15,11.55,11.58,11.2,11.52,88591,0
2009-07-16,11.41,11.93,11.21,11.65,100843,0
2009-07-17,11.71,11.71,11.07,11.48,81921,0
2009-07-20,11.59,11.75,11.31,11.66,89523,0
2009-07-21,11.77,11.99,11.49,11.64,93846,0
2009-07-22,11.6,11.82,11.44,11.51,66831,0
2009-07-23,11.44,12.18,11.28,12.05,109984,0
2009-07-24,11.94,12.3,11.75,12,82203,0
2009-07-27,12.01,12.19,11.82,12.12,76575,0
2009-07-28,11.98,12.42,11.73,12.35,86967,0
2009-07-29,12.19,12.74,11.93,12.55,89125,0
2009-07-30,12.71,12.99,12.22,12.8,73243,0
2009-07-31,12.7,13.05,12.33,12.98,108805,0
2009-08-03,13.12,13.81,12.96,13.37,364329,0
2009-08-04,13.21,13.53,13.05,13.35,118188,0
2009-08-05,13.32,13.46,12.8,13.26,58451,0
2009-08-06,13.2,13.52,12.36,13.21,123058,0
2009-08-07,13.39,13.57,12.73,12.96,78108,0
2009-08-10,12.79,13.14,12.54,13.05,48788,0
2009-08-11,12.93,12.93,12.16,12.51,57349,0
2009-08-12,12.49,13.44,12.49,13.05,50202,0
2009-08-13,13.16,13.41,12.64,13.15,46591,0
2009-08-14,13.17,13.17,11.96,12.47,82882,0
2009-08-17,12.17,12.5,11.87,12.04,44799,0
2009-08-18,12.12,12.39,11.8,12.31,30927,0
2009-08-19,12.08,12.96,12.08,12.85,34936,0
2009-08-20,12.65,12.91,12.44,12.91,35571,0
2009-08-21,13.13,13.13,12.49,12.68,115683,0
2009-08-24,12.42,13.04,12.34,12.73,36397,0
2009-08-25,12.54,12.78,12.13,12.17,64363,0
2009-08-26,12.19,12.54,12.03,12.43,56044,0
2009-08-27,12.48,12.72,11.99,12.49,104098,0
2009-08-28,12.68,12.74,12.22,12.47,53683,0
2009-08-31,12.29,12.45,11.83,12,52696,0
2009-09-01,11.97,12.89,11.41,11.99,79497,0
2009-09-02,11.7,12.42,11.7,11.76,74996,0
2009-09-03,11.67,12.4,11.46,12.37,54941,0
2009-09-04,12.59,12.59,11.74,12.12,79922,0
2009-09-08,12.22,12.58,11.75,12.28,88795,0
2009-09-09,12.6,12.82,12.4,12.72,102273,0
2009-09-10,12.72,13.35,12.5,13.17,102748,0
2009-09-11,12.93,13.24,12.68,12.8,53761,0
2009-09-14,12.95,13.68,12.95,13.2,130716,0
2009-09-15,13.16,13.6,13.13,13.35,71258,0
2009-09-16,13.37,13.63,13.09,13.48,140803,0
2009-09-17,13.4,13.63,13.16,13.36,51066,0
2009-09-18,13.42,13.5,13.15,13.5,117927,0
2009-09-21,13.37,13.88,13.14,13.61,91978,0
2009-09-22,13.77,14.37,13.4,14.11,90835,0
2009-09-23,14.16,14.16,13.58,13.68,112344,0
2009-09-24,13.68,13.94,13.49,13.79,51353,0
2009-09-25,13.81,14.27,13.5,13.82,74538,0
2009-09-28,13.95,14.55,13.66,14.55,94200,0
2009-09-29,14.37,14.91,14.32,14.7,102334,0
2009-09-30,14.67,14.99,14.52,14.86,107788,0
2009-10-01,14.66,14.82,14.23,14.41,60265,0
2009-10-02,14.18,14.39,14.03,14.31,106083,0
2009-10-05,14.36,14.75,14.18,14.68,60402,0
2009-10-06,14.75,15.33,14.74,15.31,86465,0
2009-10-07,15.28,15.6,14.9,14.98,67067,0
2009-10-08,15.04,15.11,14.64,14.91,112647,0
2009-10-09,14.92,15.19,14.88,15.04,45283,0
2009-10-12,15.02,15.29,14.96,15.05,18076,0
2009-10-13,15.05,15.16,14.87,15.14,25196,0
2009-10-14,15.33,16,15.27,16,66439,0
2009-10-15,15.81,16,15.61,15.65,21841,0
2009-10-16,15.57,15.8,15.07,15.34,39588,0
2009-10-19,15.45,15.75,15.45,15.67,16758,0
2009-10-20,15.65,15.65,15.13,15.38,33709,0
2009-10-21,15.03,16.08,15.03,15.51,101647,0
2009-10-22,15.34,15.93,15.22,15.45,984557,0
2009-10-23,15.54,15.54,14.43,14.8,75984,0
2009-10-26,14.86,15.36,14.28,14.64,44757,0
2009-10-27,14.75,15.05,14.33,14.37,34311,0
2009-10-28,14.36,14.49,13.79,13.86,31299,0
2009-10-29,13.99,14.22,13.63,14.01,84576,0
2009-10-30,13.83,14.12,13.43,13.61,81541,0
2009-11-02,13.72,14.23,13.54,14.01,112556,0
2009-11-03,13.81,13.91,13.46,13.89,39849,0
2009-11-04,13.85,13.93,13.46,13.5,36504,0
2009-11-05,13.69,13.96,13.44,13.86,76738,0
2009-11-06,14.04,17,14.04,16.92,233724,0
2009-11-09,16.96,17.35,16.5,17.2,120859,0
2009-11-10,17.14,17.4,16.44,16.64,60166,0
2009-11-11,16.88,17.16,16.5,16.64,51118,0
2009-11-12,16.5,16.65,16.24,16.49,110769,0
2009-11-13,16.53,16.53,16.21,16.41,48439,0
2009-11-16,16.4,17,16.34,16.96,143948,0
2009-11-17,16.81,16.94,16.4,16.63,50941,0
2009-11-18,16.68,16.76,16.23,16.72,29401,0
2009-11-19,16.6,16.86,16.36,16.7,75232,0
2009-11-20,16.61,16.91,16.39,16.8,73802,0
2009-11-23,16.95,17.24,16.82,17.05,183070,0
2009-11-24,17.11,17.13,16.57,17,40287,0
2009-11-25,17.05,17.14,16.75,16.8,26008,0
2009-11-27,16.1,16.45,16.1,16.15,29556,0
2009-11-30,16.13,16.66,15.69,16.22,105480,0
2009-12-01,16.25,17.25,15.91,17.21,236546,0
2009-12-02,17.18,17.96,17,17.65,108132,0
2009-12-03,17.78,17.78,17.39,17.45,126896,0
2009-12-04,17.87,17.96,17.62,17.9,34522,0
2009-12-07,17.9,18,17.6,18,38636,0
2009-12-08,17.87,17.99,17.49,17.59,28203,0
2009-12-09,17.43,17.91,17.39,17.9,51199,0
2009-12-10,17.95,17.95,17.53,17.71,82067,0
2009-12-11,17.88,17.88,17.5,17.63,101063,0
2009-12-14,17.45,17.7,17.17,17.69,37160,0
2009-12-15,17.87,17.93,17.51,17.64,37895,0
2009-12-16,17.85,17.85,17.48,17.79,56704,0
2009-12-17,17.7,17.84,17.18,17.52,137766,0
2009-12-18,17.73,17.73,17.16,17.67,161964,0
2009-12-21,17.74,17.93,17.5,17.91,60936,0
2009-12-22,17.89,17.99,17.25,17.94,93030,0
2009-12-23,17.98,18,17.81,17.94,46273,0
2009-12-24,17.99,18.11,17.93,18,54873,0
2009-12-28,18,18.04,17.82,18,55542,0
2009-12-29,18,18.05,17.93,18.02,79039,0
2009-12-30,17.85,18.22,17.8,18.2,137512,0
2009-12-31,18.14,18.39,18.09,18.15,47517,0
2010-01-04,18.33,18.72,18.18,18.45,48137,0
2010-01-05,18.36,18.68,18.24,18.57,123542,0
2010-01-06,17.87,18.48,17.87,18.33,178744,0
2010-01-07,18.34,18.34,17.94,18.01,18542,0
2010-01-08,17.93,18.19,17.84,18.01,33912,0
2010-01-11,18.18,18.22,17.78,17.93,64963,0
2010-01-12,17.81,18,17.41,17.74,76454,0
2010-01-13,17.86,18.35,17.71,17.99,29915,0
2010-01-14,17.97,18.07,17.81,18.03,39911,0
2010-01-15,18.11,18.22,17.77,17.95,70671,0
2010-01-19,17.94,18.73,17.88,18.73,54007,0
2010-01-20,18.49,18.64,18.01,18.55,28327,0
2010-01-21,18.57,18.73,17.79,18.2,53363,0
2010-01-22,18.14,18.41,17.71,17.89,40634,0
2010-01-25,18.04,18.04,17.72,17.8,34616,0
2010-01-26,17.67,17.76,17.41,17.64,36490,0
2010-01-27,17.48,17.88,17.42,17.81,35022,0
2010-01-28,17.82,17.9,17.74,17.82,37958,0
2010-01-29,17.9,18.36,17.9,18.15,63262,0
2010-02-01,18.15,18.34,18,18.1,40042,0
2010-02-02,18.19,18.52,18.19,18.31,74259,0
2010-02-03,18.38,18.57,18.31,18.47,62798,0
2010-02-04,18.34,18.56,18.19,18.4,77862,0
2010-02-05,18.59,18.64,18.13,18.64,51297,0
2010-02-08,18.56,18.56,18.11,18.11,36309,0
2010-02-09,18.31,18.51,18.13,18.31,29218,0
2010-02-10,18.19,18.5,18.19,18.44,44763,0
2010-02-11,18.32,19.03,18.26,18.97,155659,0
2010-02-12,18.71,18.76,18.27,18.54,47039,0
2010-02-16,18.67,18.93,18.52,18.93,20304,0
2010-02-17,19,19,18.33,18.47,27277,0
2010-02-18,18.49,18.49,18.02,18.37,30554,0
2010-02-19,18.36,18.43,18.14,18.3,45994,0
2010-02-22,18.36,18.36,18.12,18.31,49985,0
2010-02-23,18.21,18.21,17.44,18.03,58964,0
2010-02-24,18.04,18.28,17.68,17.98,129458,0
2010-02-25,17.69,17.89,17.55,17.66,37155,0
2010-02-26,17.34,17.65,17.19,17.2,86345,0
2010-03-01,17.32,17.79,17.24,17.78,74710,0
2010-03-02,17.75,17.81,17.48,17.6,63510,0
2010-03-03,17.59,17.6,17.26,17.4,35173,0
2010-03-04,17.49,17.58,17.35,17.55,12673,0
2010-03-05,17.61,17.7,17.11,17.59,95846,0
2010-03-08,17.64,17.79,17.26,17.53,387254,0
2010-03-09,17.51,17.54,16.77,17.48,253935,0
2010-03-10,19.42,19.51,16.75,17.08,603703,0
2010-03-11,16.92,17.46,16.92,17.42,197204,0
2010-03-12,17.41,17.87,16.87,17.05,111540,0
2010-03-15,17.01,17.14,15.64,16.38,216893,0
2010-03-16,16.4,16.85,16.11,16.31,148629,0
2010-03-17,16.3,16.65,15.76,16.46,131223,0
2010-03-18,16.42,16.7,16.22,16.65,71712,0
2010-03-19,16.74,16.74,16.17,16.64,122140,0
2010-03-22,16.53,17.16,16.5,17.1,108301,0
2010-03-23,17.13,17.75,17.04,17.51,158820,0
2010-03-24,17.47,17.64,17.19,17.19,87472,0
2010-03-25,17.29,17.5,17.07,17.11,44671,0
2010-03-26,17.13,17.33,16.86,16.93,45354,0
2010-03-29,16.93,17.06,16.66,17.01,29649,0
2010-03-30,16.99,17.09,16.84,16.93,41607,0
2010-03-31,16.81,16.97,16.64,16.68,43102,0
2010-04-01,16.74,16.87,16.33,16.74,52596,0
2010-04-05,16.83,17.41,16.68,17.09,67703,0
2010-04-06,16.96,17.32,16.75,17.23,38211,0
2010-04-07,17.16,17.3,16.64,16.75,39821,0
2010-04-08,16.66,16.71,16.3,16.48,30384,0
2010-04-09,16.52,16.52,15.98,16.3,70269,0
2010-04-12,16.26,16.55,16.17,16.54,88285,0
2010-04-13,16.7,17.02,16.59,16.9,82364,0
2010-04-14,16.94,17.2,16.68,17.18,54560,0
2010-04-15,17.14,18.11,17.14,17.93,62638,0
2010-04-16,17.92,18.12,17.59,17.65,60151,0
2010-04-19,17.52,17.74,17.32,17.38,45516,0
2010-04-20,17.52,17.76,17.31,17.58,22757,0
2010-04-21,17.54,17.66,17.15,17.2,45559,0
2010-04-22,16.99,17.12,16.67,17.06,43573,0
2010-04-23,16.83,17.25,16.67,17.05,44929,0
2010-04-26,17.13,17.26,16.82,16.86,45113,0
2010-04-27,16.82,16.93,16.07,16.1,31205,0
2010-04-28,16.39,16.39,16.13,16.16,15153,0
2010-04-29,16.31,16.5,16.01,16.14,48839,0
2010-04-30,16,16.06,15.85,15.92,61668,0
2010-05-03,16.13,16.83,16.13,16.61,51897,0
2010-05-04,16.39,16.39,16.02,16.21,47492,0
2010-05-05,16.1,16.39,15.84,15.94,26611,0
2010-05-06,16.26,16.99,7.39,15.91,88268,0
2010-05-07,16,16.77,15.39,16.06,103426,0
2010-05-10,16.65,17.98,16.65,17.97,175628,0
2010-05-11,17.68,18.75,17.3,18.43,110807,0
2010-05-12,18.54,19,18.39,19,75297,0
2010-05-13,18.88,18.99,18.5,18.72,104077,0
2010-05-14,18.61,18.8,17.9,18.09,42125,0
2010-05-17,18.23,18.23,17.35,17.82,40315,0
2010-05-18,18.08,18.26,17.09,17.31,87635,0
2010-05-19,17.3,17.49,16.83,17.36,51035,0
2010-05-20,17.02,17.24,16.9,16.97,78179,0
2010-05-21,16.74,17.36,16.62,17.09,65956,0
2010-05-24,17.1,17.48,16.78,16.91,55762,0
2010-05-25,16.47,16.69,16.11,16.62,42346,0
2010-05-26,16.7,16.94,16.66,16.7,68046,0
2010-05-27,17.15,17.15,16.17,16.85,50061,0
2010-05-28,16.75,16.83,16.3,16.62,129549,0
2010-06-01,16.53,17.53,16.49,16.5,79417,0
2010-06-02,16.58,17.22,16.46,17.02,60905,0
2010-06-03,17.11,17.72,17.02,17.65,41756,0
2010-06-04,17.14,17.27,16.55,16.63,72264,0
2010-06-07,17.27,17.29,16.19,16.23,125802,0
2010-06-08,16.26,16.75,16.17,16.69,69602,0
2010-06-09,16.9,17.16,16.56,16.65,88833,0
2010-06-10,16.97,17.66,16.96,17.64,75299,0
2010-06-11,17.41,17.91,17.41,17.89,58612,0
2010-06-14,18,18,17.37,17.54,55246,0
2010-06-15,17.72,17.82,17.37,17.77,69026,0
2010-06-16,17.56,17.86,17.51,17.55,47176,0
2010-06-17,17.61,17.71,17.43,17.56,30165,0
2010-06-18,17.68,18.22,17.59,18.18,102632,0
2010-06-21,18.29,18.38,18,18.12,91673,0
2010-06-22,18.24,18.5,17.93,17.94,46368,0
2010-06-23,18.1,18.33,18.1,18.15,67072,0
2010-06-24,18.02,18.33,17.97,18.03,27234,0
2010-06-25,18.17,18.5,17.83,18.39,157456,0
2010-06-28,18.47,18.79,18.17,18.61,30441,0
2010-06-29,18.26,18.28,17.51,17.63,51043,0
2010-06-30,17.68,17.9,17.11,17.17,69461,0
2010-07-01,17.26,17.28,16.3,17.02,44890,0
2010-07-02,17.19,17.38,16.97,17.15,29331,0
2010-07-06,17.47,17.47,16.4,16.45,40540,0
2010-07-07,16.48,17.28,16.36,17.27,54291,0
2010-07-08,17.47,17.93,17.22,17.7,42358,0
2010-07-09,17.61,18.05,17.45,18.01,40366,0
2010-07-12,17.9,18.15,17.71,17.72,18870,0
2010-07-13,17.99,18.26,17.71,18.17,74319,0
2010-07-14,18.05,18.25,17.76,17.94,28094,0
2010-07-15,17.93,18.08,17.59,17.86,26733,0
2010-07-16,17.68,17.93,17.25,17.44,60173,0
2010-07-19,18.05,18.05,16.9,17.24,30750,0
2010-07-20,17.09,17.55,17,17.51,43022,0
2010-07-21,17.65,17.8,16.86,16.89,64715,0
2010-07-22,17.15,18.55,17.15,18.54,54796,0
2010-07-23,18.4,19.07,17.4,19,68253,0
2010-07-26,19.11,19.17,18.8,19,58054,0
2010-07-27,19.19,19.24,18.85,18.94,64948,0
2010-07-28,18.89,18.97,18.57,18.62,34274,0
2010-07-29,18.72,19.05,18.42,18.79,133750,0
2010-07-30,18.47,18.98,18.41,18.63,64969,0
2010-08-02,18.89,19.01,18.33,18.74,64534,0
2010-08-03,18.61,19,18.46,18.57,47041,0
2010-08-04,18.63,18.76,18.39,18.51,51854,0
2010-08-05,18.28,18.35,17.74,17.75,72121,0
2010-08-06,17.58,17.78,17.12,17.72,41697,0
2010-08-09,17.75,18.01,17.58,17.88,44295,0
2010-08-10,17.63,17.79,17.02,17.5,86214,0
2010-08-11,17.12,17.16,16.55,16.6,74841,0
2010-08-12,16.31,16.66,16.26,16.5,46309,0
2010-08-13,16.4,16.68,16.17,16.38,68981,0
2010-08-16,16.25,16.7,16.23,16.65,31877,0
2010-08-17,16.87,17.03,16.75,17,32792,0
2010-08-18,16.93,17.06,16.75,16.99,48646,0
2010-08-19,16.88,16.93,16.22,16.54,365116,0
2010-08-20,16.42,16.48,16.25,16.34,54119,0
2010-08-23,16.42,16.49,16.17,16.22,39112,0
2010-08-24,16.07,16.45,15.96,16.12,38246,0
2010-08-25,16.03,16.79,16,16.71,32073,0
2010-08-26,16.72,16.96,16.32,16.7,27309,0
2010-08-27,16.94,17.31,16.32,17.29,40722,0
2010-08-30,17.17,17.21,16.57,16.6,39945,0
2010-08-31,16.63,16.94,16.47,16.61,60069,0
2010-09-01,16.85,17.44,16.61,17.43,34356,0
2010-09-02,17.31,17.52,16.96,17.48,23757,0
2010-09-03,17.61,17.98,17.49,17.94,22565,0
2010-09-07,17.92,17.92,16.93,17.06,25183,0
2010-09-08,17.16,17.64,17.16,17.51,24774,0
2010-09-09,17.8,17.81,17.4,17.7,18547,0
2010-09-10,17.61,17.87,17.57,17.87,52675,0
2010-09-13,18.02,18.71,17.84,18.61,35852,0
2010-09-14,18.61,19.23,18.51,19.01,70011,0
2010-09-15,19,19.12,18.85,19.03,44540,0
2010-09-16,18.99,19.1,18.89,19.04,21948,0
2010-09-17,19.25,19.38,19.01,19.35,211353,0
2010-09-20,19.34,20,19.15,19.95,104016,0
2010-09-21,19.82,19.89,19.59,19.77,42677,0
2010-09-22,19.64,19.84,19.45,19.65,30851,0
2010-09-23,19.46,19.77,18.83,19.17,84091,0
2010-09-24,19.47,19.6,19.35,19.52,44054,0
2010-09-27,19.5,19.5,18.83,18.91,40083,0
2010-09-28,19.01,19.26,18.58,19.17,65209,0
2010-09-29,19.05,19.33,19,19.21,49371,0
2010-09-30,19.45,19.57,18.98,19.45,78957,0
2010-10-01,19.68,20.02,19.25,20,105170,0
2010-10-04,19.88,19.88,19.34,19.36,53476,0
2010-10-05,19.62,19.92,19.27,19.82,53117,0
2010-10-06,19.72,19.73,19.05,19.34,27680,0
2010-10-07,19.53,19.53,19.01,19.3,17979,0
2010-10-08,19.05,20.12,18.87,19.98,45511,0
2010-10-11,19.9,19.9,19.37,19.39,21576,0
2010-10-12,19.35,19.37,18.93,19.02,41505,0
2010-10-13,19.1,19.48,19.04,19.2,72444,0
2010-10-14,19.12,19.71,19.12,19.49,47405,0
2010-10-15,19.8,19.8,19.12,19.42,86192,0
2010-10-18,19.55,19.55,18.8,19.39,122466,0
2010-10-19,19.08,19.55,18.91,19.22,98645,0
2010-10-20,19.38,19.48,19.1,19.2,49645,0
2010-10-21,19.35,19.67,18.71,19.15,41355,0
2010-10-22,19.19,19.55,19.15,19.4,137401,0
2010-10-25,19.55,19.8,19.05,19.1,33887,0
2010-10-26,18.94,19.22,18.78,19.11,24962,0
2010-10-27,19,19.15,18.69,19.07,22713,0
2010-10-28,19.29,19.49,18.36,19.39,75383,0
2010-10-29,19.15,19.26,18.84,19.05,29544,0
2010-11-01,18.86,19.08,18.74,18.99,38278,0
2010-11-02,19.27,19.65,19.24,19.57,55703,0
2010-11-03,19.56,19.57,18.54,19.07,41220,0
2010-11-04,19.49,20.75,19.2,20.6,428550,0
2010-11-05,20.73,20.73,19.86,20.29,157911,0
2010-11-08,20.23,20.84,20.23,20.65,35413,0
2010-11-09,20.65,21,20.32,20.66,62827,0
2010-11-10,20.78,20.83,20.15,20.72,87379,0
2010-11-11,20.51,20.97,20.51,20.88,36102,0
2010-11-12,20.62,21,20.53,20.79,26646,0
2010-11-15,20.95,21,20.75,20.77,43022,0
2010-11-16,20.55,20.74,20.25,20.4,62622,0
2010-11-17,20.47,20.54,20.3,20.32,47452,0
2010-11-18,20.6,20.83,20.4,20.72,51053,0
2010-11-19,20.72,20.92,20.45,20.79,46487,0
2010-11-22,20.73,20.73,20.3,20.69,26662,0
2010-11-23,20.41,20.8,20.26,20.7,53952,0
2010-11-24,20.91,21,20.54,20.72,48371,0
2010-11-26,20.54,20.6,20.38,20.51,14314,0
2010-11-29,20.35,20.95,20.3,20.89,64200,0
2010-11-30,20.63,20.75,20.4,20.67,53252,0
2010-12-01,21,21,20.71,20.92,47056,0
2010-12-02,20.96,21.25,20.86,21.25,37123,0
2010-12-03,21.04,21.67,21.04,21.6,77190,0
2010-12-06,21.71,21.73,21.18,21.28,64745,0
2010-12-07,21.6,21.75,21.26,21.68,41655,0
2010-12-08,21.75,21.79,21.5,21.7,25902,0
2010-12-09,21.91,21.91,21.42,21.63,25280,0
2010-12-10,21.47,21.84,21.47,21.71,19901,0
2010-12-13,21.73,21.79,21.54,21.55,28040,0
2010-12-14,21.68,21.8,21.47,21.8,26852,0
2010-12-15,21.94,21.99,21.69,21.91,67339,0
2010-12-16,21.99,22.05,21.7,21.95,65561,0
2010-12-17,21.95,21.95,21.32,21.92,72945,0
2010-12-20,21.95,21.95,21.5,21.69,25940,0
2010-12-21,21.84,21.84,21.34,21.5,63439,0
2010-12-22,21.49,21.5,21.37,21.47,17489,0
2010-12-23,21.42,21.56,21.37,21.53,27907,0
2010-12-27,21.54,21.54,21.2,21.44,25947,0
2010-12-28,21.28,21.53,21.28,21.44,16855,0
2010-12-29,21.44,21.46,21.21,21.43,20625,0
2010-12-30,21.28,21.69,21.25,21.51,27966,0
2010-12-31,21.57,21.62,21.34,21.48,27801,0
2011-01-03,21.39,22.01,21.39,21.91,61630,0
2011-01-04,22.24,22.24,21.56,21.56,52142,0
2011-01-05,21.42,22.04,21.42,22,70357,0
2011-01-06,21.99,22.04,21.68,21.96,43108,0
2011-01-07,21.96,21.96,21.05,21.52,25161,0
2011-01-10,21.34,21.82,21.34,21.76,22571,0
2011-01-11,21.85,22,21.45,21.99,33584,0
2011-01-12,22.13,22.13,21.94,22.11,24833,0
2011-01-13,22.46,22.49,21.66,22.02,56979,0
2011-01-14,22.04,22.22,21.98,22.11,37723,0
2011-01-18,21.97,22.17,21.93,22.1,27662,0
2011-01-19,22.04,22.22,21.49,21.91,54365,0
2011-01-20,21.74,22.16,21.42,22.02,57829,0
2011-01-21,21.98,22.06,21.41,21.55,25950,0
2011-01-24,21.31,21.69,21.25,21.51,43748,0
2011-01-25,21.35,21.35,20.81,21.15,40236,0
2011-01-26,21.18,21.22,20.76,21.04,36853,0
2011-01-27,20.95,21.13,19.96,20.3,72727,0
2011-01-28,20.33,20.33,18.75,19.04,64129,0
2011-01-31,19.09,19.69,18.75,19.06,87746,0
2011-02-01,19.2,19.87,19.07,19.76,32342,0
2011-02-02,19.74,19.87,19.65,19.74,16169,0
2011-02-03,19.77,20.02,19.5,19.89,28835,0
2011-02-04,19.81,19.87,19.72,19.8,23430,0
2011-02-07,19.79,20.43,19.75,20.15,21192,0
2011-02-08,20.1,20.19,19.85,20.12,13012,0
2011-02-09,19.98,20.28,19.87,20.14,27874,0
2011-02-10,19.96,20.29,19.66,20.23,47726,0
2011-02-11,20.09,20.48,20.06,20.43,36080,0
2011-02-14,20.36,21.45,20.36,21.3,26348,0
2011-02-15,21.25,21.32,21.05,21.3,42674,0
2011-02-16,21.1,21.93,21,21.66,47346,0
2011-02-18,21.81,22.27,21.57,21.74,31678,0
2011-02-22,21.61,22,21.35,21.5,36281,0
2011-02-23,21.38,21.88,21.3,21.37,23503,0
2011-02-24,21.4,21.64,20.96,21.06,62478,0
2011-02-25,20.82,21.75,20.5,21.68,46251,0
2011-02-28,21.96,22.22,21.43,22.22,47612,0
2011-03-01,22.44,22.44,20.51,20.94,201183,0
2011-03-02,20.94,21.5,20.48,21.15,68399,0
2011-03-03,21.45,22.49,21.45,22.46,51555,0
2011-03-04,22.41,22.41,21.33,21.58,48697,0
2011-03-07,21.26,21.27,20.58,21.07,42280,0
2011-03-08,21.05,22.41,20.39,22.17,41083,0
2011-03-09,22.19,22.41,22.05,22.2,26915,0
2011-03-10,21.68,21.8,20.92,20.96,42900,0
2011-03-11,20.8,20.89,20.37,20.53,42961,0
2011-03-14,20.28,20.45,19.86,20.07,24613,0
2011-03-15,19.64,19.7,19.14,19.31,46976,0
2011-03-16,19.25,19.43,18.63,19.21,43939,0
2011-03-17,19.43,19.58,19.27,19.37,43233,0
2011-03-18,19.51,19.78,19.34,19.63,51819,0
2011-03-21,19.79,20.24,19.71,19.95,30145,0
2011-03-22,19.74,20.15,19.74,19.96,28664,0
2011-03-23,19.95,20.51,19.58,20.26,24942,0
2011-03-24,20.41,20.41,19.98,20.36,70714,0
2011-03-25,20.42,20.52,19.88,19.89,32334,0
2011-03-28,20,20,19.55,19.6,15236,0
2011-03-29,19.36,19.99,19.24,19.81,36322,0
2011-03-30,19.8,20.63,19.8,20.57,26895,0
2011-03-31,20.39,21.42,20.15,21.15,63468,0
2011-04-01,21.29,21.87,21.29,21.86,34675,0
2011-04-04,21.68,21.92,21.19,21.26,48513,0
2011-04-05,21.16,21.56,20.88,21.03,50870,0
2011-04-06,21.04,21.1,20.53,20.59,69141,0
2011-04-07,20.61,20.77,20.46,20.5,47307,0
2011-04-08,20.71,20.71,20.21,20.26,53912,0
2011-04-11,20.33,20.33,19.63,19.73,21550,0
2011-04-12,19.4,19.41,18.97,18.97,44937,0
2011-04-13,19.66,19.66,19.21,19.38,249726,0
2011-04-14,19.1,19.47,19.1,19.36,42018,0
2011-04-15,19.25,19.59,19.16,19.57,64605,0
2011-04-18,19.14,19.22,18.8,18.92,29451,0
2011-04-19,19.05,19.05,17.94,18.88,89575,0
2011-04-20,19.27,19.77,18.8,19.15,89740,0
2011-04-21,19.02,19.31,19,19.15,45223,0
2011-04-25,19.22,19.53,19.06,19.53,152693,0
2011-04-26,19.55,20.14,19.45,19.99,40748,0
2011-04-27,19.95,20.47,19.67,20.37,24401,0
2011-04-28,19.78,20.56,19.78,20.51,16881,0
2011-04-29,20.6,21,20.6,20.72,48847,0
2011-05-02,20.64,20.78,20.29,20.42,45299,0
2011-05-03,22.25,24.25,21.6,24.04,850896,0
2011-05-04,23.81,24.74,23.58,24.05,109544,0
2011-05-05,24.1,24.36,23.65,24.13,95639,0
2011-05-06,24.43,24.5,23.29,23.44,75583,0
2011-05-09,23.47,24.2,22.97,24.18,82771,0
2011-05-10,24.2,24.2,24,24.2,341658,0
2011-05-11,23.95,24.2,23.84,24.17,69644,0
2011-05-12,23.92,24.62,23.74,24.44,85380,0
2011-05-13,24.4,24.55,24.09,24.28,53250,0
2011-05-16,24.15,24.28,24,24.13,48403,0
2011-05-17,24.05,24.75,23.94,24.27,52285,0
2011-05-18,24.4,24.4,23.8,23.94,36539,0
2011-05-19,24.18,24.75,24.17,24.22,145529,0
2011-05-20,24.27,24.48,23.42,24.02,95076,0
2011-05-23,24.63,24.63,23.41,23.72,52551,0
2011-05-24,23.75,24.21,23.43,23.68,44290,0
2011-05-25,23.56,24.17,23.56,23.75,59381,0
2011-05-26,23.84,24.1,23.54,24.04,61789,0
2011-05-27,24.07,24.2,23.74,23.97,20264,0
2011-05-31,24.02,24.4,23.46,23.48,105483,0
2011-06-01,23.46,23.83,23.05,23.09,150679,0
2011-06-02,23.17,23.43,22.98,23.37,34003,0
2011-06-03,22.61,23.28,22.51,23.02,66362,0
2011-06-06,22.96,23.23,22.6,22.66,48797,0
2011-06-07,22.86,23.04,22.48,22.64,33803,0
2011-06-08,22.44,22.54,22,22.17,29679,0
2011-06-09,22.05,22.4,21.91,22.16,29657,0
2011-06-10,22.01,22.16,21.18,21.47,49795,0
2011-06-13,21.55,21.92,21.4,21.52,48690,0
2011-06-14,21.76,22.39,21.37,21.88,56505,0
2011-06-15,21.75,22.46,21.64,22.06,69886,0
2011-06-16,22.25,22.59,21.89,22.43,75674,0
2011-06-17,22.58,22.61,21.85,22.1,136845,0
2011-06-20,22.02,22.18,21.83,22.07,60396,0
2011-06-21,22.23,22.95,22.07,22.84,34395,0
2011-06-22,22.74,23.27,22.67,22.75,43477,0
2011-06-23,23.42,23.42,22.32,23.02,29375,0
2011-06-24,23,23.15,22.74,22.89,170876,0
2011-06-27,22.85,22.96,22.29,22.51,81151,0
2011-06-28,22.48,23.31,22.48,23.16,43666,0
2011-06-29,23.17,23.17,22.96,23.05,24663,0
2011-06-30,23.16,23.54,23.05,23.1,31208,0
2011-07-01,23.19,23.7,23.02,23.57,56218,0
2011-07-05,23.62,23.68,22.85,23.19,62681,0
2011-07-06,23.09,23.48,23,23.36,25450,0
2011-07-07,23.59,23.82,23.32,23.58,36951,0
2011-07-08,23.56,23.57,23.29,23.46,18569,0
2011-07-11,23.21,23.39,22.63,23.19,59112,0
2011-07-12,23.04,23.26,22.58,22.62,61418,0
2011-07-13,22.69,23.14,22.61,22.88,34318,0
2011-07-14,22.87,22.94,22.11,22.12,44008,0
2011-07-15,22.15,22.65,21.89,22.4,109934,0
2011-07-18,22.35,22.54,22.07,22.31,60589,0
2011-07-19,22.49,23.22,22.47,23.11,38468,0
2011-07-20,23.19,23.52,22.89,23.35,56381,0
2011-07-21,23.67,24,23.42,23.92,39875,0
2011-07-22,23.91,23.95,23.71,23.77,24169,0
2011-07-25,23.5,24,22.4,23.84,69041,0
2011-07-26,23.77,24.2,23.68,23.87,80518,0
2011-07-27,23.83,23.83,22.94,23.06,69508,0
2011-07-28,23.02,23.27,22.82,23.17,35664,0
2011-07-29,22.91,23.7,22.91,23.34,70786,0
2011-08-01,23.71,23.71,23.05,23.42,122042,0
2011-08-02,24.5,25.46,23.73,24.31,304745,0
2011-08-03,24.39,26,24.39,25.98,171996,0
2011-08-04,25.12,26.46,25.12,25.89,153063,0
2011-08-05,25.17,26.31,25.17,25.88,155691,0
2011-08-08,25.37,26,25.05,25.28,307505,0
2011-08-09,25.05,25.91,24.38,25.75,163315,0
2011-08-10,25.15,25.97,23.91,24.48,137783,0
2011-08-11,24.64,25.1,23.64,24.31,195381,0
2011-08-12,24.44,24.74,24.01,24.43,98880,0
2011-08-15,23.38,24.41,23.38,24.11,81818,0
2011-08-16,23.85,24.68,23.8,24.35,148607,0
2011-08-17,24.38,24.5,24.12,24.44,57803,0
2011-08-18,23.9,24.13,23.52,23.76,117458,0
2011-08-19,23.19,23.8,23.01,23.62,97212,0
2011-08-22,23.63,24.06,23.43,23.65,65488,0
2011-08-23,23.65,24.93,23.52,24.86,104797,0
2011-08-24,24.79,25.85,24.79,25.37,146028,0
2011-08-25,25.58,25.71,24.22,24.5,53236,0
2011-08-26,24.32,24.83,24.07,24.7,71143,0
2011-08-29,25,25.62,24.94,25.29,129050,0
2011-08-30,25.16,26.12,25.16,25.8,93025,0
2011-08-31,25.99,26.15,25.42,25.95,152917,0
2011-09-01,26,26.31,25.8,25.97,101121,0
2011-09-02,25.23,26.05,25.23,25.55,64055,0
2011-09-06,25.08,25.62,24.68,25.53,100103,0
2011-09-07,25.84,26.55,25.63,26.43,219547,0
2011-09-08,26.33,26.42,25.41,25.49,81114,0
2011-09-09,25.27,25.27,24.32,24.87,119895,0
2011-09-12,24.59,25.25,24.31,24.89,58734,0
2011-09-13,23.65,23.75,22.38,23.01,543660,0
2011-09-14,22.9,23.05,22.72,22.83,2742502,0
2011-09-15,22.9,22.99,22.7,22.8,546398,0
2011-09-16,22.83,22.95,22.78,22.9,219288,0
2011-09-19,22.76,22.9,22.73,22.81,173495,0
2011-09-20,23,23.04,22.75,22.79,476418,0
2011-09-21,22.76,22.85,22.69,22.75,254505,0
2011-09-22,22.65,22.75,22,22.4,548147,0
2011-09-23,22.4,22.8,21.72,22.38,169838,0
2011-09-26,22.43,22.47,21.98,22.34,132699,0
2011-09-27,22.68,22.93,22.37,22.66,170368,0
2011-09-28,22.71,22.96,22.25,22.38,167068,0
2011-09-29,22.72,22.83,21.59,22.11,115833,0
2011-09-30,21.86,22.25,21.6,22,139571,0
2011-10-03,21.76,22.24,21.3,21.47,178002,0
2011-10-04,21.44,23.2,21.41,23.19,299840,0
2011-10-05,23.05,23.13,22.64,23.08,184651,0
2011-10-06,22.97,23.2,22.69,23.15,106000,0
2011-10-07,23.19,23.41,22.61,23.03,198818,0
2011-10-10,23.34,23.98,23.26,23.96,152923,0
2011-10-11,23.83,24.23,23.52,24.2,133493,0
2011-10-12,24.18,25.23,24.18,24.94,185352,0
2011-10-13,24.5,24.99,24.22,24.83,81691,0
2011-10-14,24.97,25.37,24.69,25.32,55066,0
2011-10-17,25.04,25.38,24.87,25.21,131921,0
2011-10-18,25.11,26.2,25,26.01,125850,0
2011-10-19,26,26.25,25.33,25.61,99094,0
2011-10-20,25.59,25.87,25.22,25.57,56153,0
2011-10-21,25.91,26.3,25.8,26.03,139918,0
2011-10-24,26.07,26.77,26,26.35,122229,0
2011-10-25,26.18,26.18,25.8,25.86,77599,0
2011-10-26,26.32,26.74,25.11,26.33,106064,0
2011-10-27,26.83,26.94,26.04,26.69,180626,0
2011-10-28,26.66,26.99,26.5,26.65,86811,0
2011-10-31,26.29,26.51,26.04,26.08,78035,0
2011-11-01,25.25,25.99,25.23,25.39,82341,0
2011-11-02,25.77,26.13,25.08,26.02,87834,0
2011-11-03,24.86,25.99,23.97,25.96,233219,0
2011-11-04,25.69,26.69,25.63,26.66,98008,0
2011-11-07,26.53,26.53,25.76,26.12,78269,0
2011-11-08,26.34,26.46,25.45,26.34,117198,0
2011-11-09,25.82,26.05,25.65,25.76,113916,0
2011-11-10,26.08,26.27,25.88,26.26,82803,0
2011-11-11,26.47,26.84,26.3,26.57,147802,0
2011-11-14,26.52,26.6,25.96,26.29,41144,0
2011-11-15,26.23,26.75,26.09,26.62,66013,0
2011-11-16,26.35,26.81,25.87,25.92,89414,0
2011-11-17,26.23,26.28,25.38,25.77,48878,0
2011-11-18,25.77,26.17,25.45,25.85,63624,0
2011-11-21,25.43,25.71,25.13,25.34,51610,0
2011-11-22,25.36,25.71,25.29,25.36,40907,0
2011-11-23,25.42,25.65,25.17,25.43,97334,0
2011-11-25,25.26,25.43,24.9,25.1,47465,0
2011-11-28,25.78,26.08,25.41,25.76,85170,0
2011-11-29,25.73,25.76,25.48,25.72,40572,0
2011-11-30,26.48,26.63,26.09,26.6,202927,0
2011-12-01,24.68,25.15,24.59,24.76,423124,0
2011-12-02,24.92,24.95,24.64,24.72,117729,0
2011-12-05,24.95,24.95,24.66,24.82,248258,0
2011-12-06,24.87,24.87,24.41,24.65,127929,0
2011-12-07,24.52,24.7,23.93,24.51,154946,0
2011-12-08,23.78,24.3,23.71,23.76,168512,0
2011-12-09,23.77,24.52,23.77,24.3,193552,0
2011-12-12,23.97,23.98,23.43,23.6,143833,0
2011-12-13,23.75,24.16,23.03,23.23,136644,0
2011-12-14,23.16,23.32,22.8,22.93,132206,0
2011-12-15,23.2,23.2,22.53,22.94,159256,0
2011-12-16,23.11,23.63,22.84,23.05,158223,0
2011-12-19,23.18,23.18,22.64,22.77,81056,0
2011-12-20,23.15,23.47,22.82,23.05,135900,0
2011-12-21,23.1,23.1,22.64,22.94,63664,0
2011-12-22,23.01,23.14,22.7,22.88,150443,0
2011-12-23,22.87,23.13,22.65,22.9,108169,0
2011-12-27,22.87,23.09,22.58,22.86,155326,0
2011-12-28,22.89,22.93,22.61,22.68,99743,0
2011-12-29,22.69,22.76,22.33,22.51,154634,0
2011-12-30,22.53,22.6,21.93,22.37,313989,0
2012-01-03,22.65,22.98,22.36,22.49,126712,0
2012-01-04,22.34,22.72,22.14,22.2,138404,0
2012-01-05,22.8,22.81,21.9,22.19,110161,0
2012-01-06,22.2,22.23,21.47,21.78,90446,0
2012-01-09,21.8,22.2,21.63,22,193207,0
2012-01-10,22.19,22.51,21.99,22.12,113218,0
2012-01-11,22.19,22.61,22,22.54,201935,0
2012-01-12,22.46,23.02,22.26,22.82,86926,0
2012-01-13,22.75,22.94,22.48,22.89,109390,0
2012-01-17,23.6,24.29,23.48,23.54,216132,0
2012-01-18,23.45,23.88,23.15,23.63,215293,0
2012-01-19,23.32,23.7,23.08,23.18,419773,0
2012-01-20,23.19,23.19,22.86,22.9,73312,0
2012-01-23,22.82,22.93,22.51,22.76,68609,0
2012-01-24,22.59,22.86,22.47,22.77,85378,0
2012-01-25,22.79,23.8,22.59,23.68,251432,0
2012-01-26,23.73,24.31,23.71,24.16,127390,0
2012-01-27,24.03,24.32,23.96,24.28,73268,0
2012-01-30,23.96,24.2,23.67,24.01,81254,0
2012-01-31,24.02,24.42,23.75,24.14,114786,0
2012-02-01,24.09,25.06,24.09,24.96,127596,0
2012-02-02,24.62,24.93,23.78,24,176048,0
2012-02-03,24.33,24.87,24.18,24.79,77428,0
2012-02-06,24.78,24.93,24.61,24.85,63236,0
2012-02-07,24.68,24.9,24.54,24.79,81339,0
2012-02-08,24.79,24.87,24.47,24.6,112009,0
2012-02-09,24.7,24.79,24.4,24.69,155171,0
2012-02-10,24.56,24.75,24.42,24.47,70926,0
2012-02-13,24.58,24.89,24.57,24.84,46382,0
2012-02-14,24.58,25.3,24.53,25.29,144693,0
2012-02-15,25.03,25.5,25.03,25.42,130123,0
2012-02-16,25.43,25.95,25.37,25.79,124831,0
2012-02-17,25.9,26.1,25.75,26.05,108607,0
2012-02-21,25.76,26.11,25.74,26.06,61435,0
2012-02-22,26.05,26.46,26.05,26.45,158069,0
2012-02-23,26.38,26.81,26.33,26.52,495719,0
2012-02-24,26.53,26.6,26.4,26.48,294935,0
2012-02-27,26.27,26.93,26.1,26.36,142511,0
2012-02-28,26.33,26.76,26.14,26.54,219342,0
2012-02-29,26.91,28.85,25.61,27.84,739208,0
2012-03-01,28.6,28.6,27.77,27.8,290208,0
2012-03-02,27.68,27.91,26.96,27.6,330149,0
2012-03-05,27.31,27.41,27.05,27.22,172564,0
2012-03-06,27.12,27.4,27.05,27.25,189306,0
2012-03-07,27.21,27.37,27.08,27.36,87398,0
2012-03-08,27.39,27.7,27.2,27.52,132237,0
2012-03-09,27.5,27.63,27.21,27.5,79464,0
2012-03-12,27.37,27.48,27.21,27.35,59173,0
2012-03-13,27.43,27.76,27.19,27.76,217639,0
2012-03-14,27.66,27.74,27.36,27.55,217941,0
2012-03-15,27.46,27.75,27.3,27.74,131367,0
2012-03-16,27.73,27.79,27.5,27.76,146541,0
2012-03-19,27.53,27.88,27.53,27.76,103844,0
2012-03-20,27.57,27.75,26.96,27.11,87849,0
2012-03-21,27.39,27.5,27.18,27.21,125184,0
2012-03-22,27.04,27.47,26.97,27.46,84251,0
2012-03-23,27.32,27.5,27.11,27.25,70867,0
2012-03-26,27.46,27.5,27.38,27.49,83155,0
2012-03-27,27.48,27.53,27.11,27.25,152885,0
2012-03-28,27.25,27.51,26.94,27.51,176577,0
2012-03-29,27.31,27.51,27.03,27.48,100075,0
2012-03-30,27.51,27.54,27.32,27.44,292997,0
2012-04-02,27.31,27.74,27.24,27.74,169691,0
2012-04-03,27.5,27.74,27.5,27.68,88939,0
2012-04-04,27.39,27.39,26.91,27.13,68665,0
2012-04-05,26.95,27.35,26.91,27.04,106056,0
2012-04-09,26.76,27.29,26.66,27.23,104982,0
2012-04-10,27.13,27.34,27.06,27.17,155929,0
2012-04-11,27.32,27.45,27,27.18,190696,0
2012-04-12,27.14,27.35,26.94,27.05,111105,0
2012-04-13,26.95,27.32,26.83,27.12,144006,0
2012-04-16,27.11,27.24,26.87,26.91,101717,0
2012-04-17,27.09,27.57,27.09,27.44,68109,0
2012-04-18,27.3,27.62,27.14,27.59,94601,0
2012-04-19,27.59,27.67,27.48,27.63,96679,0
2012-04-20,27.7,27.75,27.62,27.71,156957,0
2012-04-23,27.36,27.9,26.98,27.72,152634,0
2012-04-24,27.73,27.9,27.63,27.74,97348,0
2012-04-25,27.95,27.95,27.54,27.78,282883,0
2012-04-26,27.8,27.92,27.63,27.66,67414,0
2012-04-27,27.66,28.25,27.46,27.9,141822,0
2012-04-30,27.87,27.96,27.47,27.68,93897,0
2012-05-01,27.76,28.05,27.42,27.64,103144,0
2012-05-02,27.54,27.98,27.39,27.84,98125,0
2012-05-03,26,26.03,20.28,26.02,1058456,0
2012-05-04,25.98,26.73,25.3,25.95,334778,0
2012-05-07,25.77,25.79,24.85,25.2,288449,0
2012-05-08,25.16,25.46,24.87,25.25,190699,0
2012-05-09,25.09,25.52,24.62,25.3,112625,0
2012-05-10,25.37,25.43,25,25.26,128882,0
2012-05-11,25.19,25.29,24.8,25.04,120862,0
2012-05-14,24.84,25.47,24.83,25.33,90501,0
2012-05-15,25.28,25.75,25.28,25.49,94585,0
2012-05-16,25.59,25.88,25.27,25.49,293627,0
2012-05-17,25.35,25.76,25.26,25.6,123956,0
2012-05-18,25.51,25.68,25.07,25.35,114742,0
2012-05-21,25.4,25.4,24.66,25.04,516915,0
2012-05-22,24.97,25.16,24.08,24.33,157840,0
2012-05-23,22.44,23.42,22.34,23,2029586,0
2012-05-24,23.11,23.26,22.32,22.91,355993,0
2012-05-25,22.99,23.14,22.73,23.02,211816,0
2012-05-29,23.1,23.39,22.64,22.7,172730,0
2012-05-30,22.62,22.81,22.03,22.05,328981,0
2012-05-31,22.02,22.05,21.36,21.67,582058,0
2012-06-01,21.47,21.7,21.35,21.61,200701,0
2012-06-04,21.6,22.28,21.57,22.22,399345,0
2012-06-05,22.15,22.93,22.14,22.56,253270,0
2012-06-06,22.61,23.1,22.47,23.01,190979,0
2012-06-07,23.13,23.19,22.89,22.97,239922,0
2012-06-08,22.86,23.11,22.74,22.8,135436,0
2012-06-11,22.89,22.98,22.25,22.38,274460,0
2012-06-12,22.33,22.8,22.32,22.5,220341,0
2012-06-13,22.44,23.02,22.27,22.42,189719,0
2012-06-14,22.36,22.36,22.02,22.21,152551,0
2012-06-15,22.14,22.29,22.05,22.23,250121,0
2012-06-18,22.2,22.45,22.01,22.4,95479,0
2012-06-19,22.38,22.51,22.08,22.27,243917,0
2012-06-20,22.33,22.33,21.77,22.18,199918,0
2012-06-21,23.35,24.25,23.02,23.32,544718,0
2012-06-22,23.36,23.89,23.21,23.56,1250973,0
2012-06-25,23.21,23.63,23.02,23.5,341202,0
2012-06-26,23.43,23.54,23.01,23.36,332742,0
2012-06-27,23.36,23.91,23.2,23.28,2279054,0
2012-06-28,23.23,23.76,23.19,23.69,250489,0
2012-06-29,23.86,24.73,23.82,24.64,291568,0
2012-07-02,24.56,24.81,24.11,24.34,300609,0
2012-07-03,24.39,24.44,23.972,24.26,149366,0
2012-07-05,24.13,24.5,24.07,24.4,94102,0
2012-07-06,24.26,24.41,23.97,24.19,175167,0
2012-07-09,24.2,24.54,24.16,24.38,201792,0
2012-07-10,24.42,24.42,23.98,24.02,307728,0
2012-07-11,23.88,24.05,22.96,23.06,358404,0
2012-07-12,22.96,23.34,22.67,23.25,170234,0
2012-07-13,23.25,23.595,23.07,23.07,212029,0
2012-07-16,23.14,23.96,22.9,23.85,298600,0
2012-07-17,24.03,24.11,23.59,23.81,161367,0
2012-07-18,23.81,24.27,23.81,24.23,128409,0
2012-07-19,24.28,24.48,23.26,24.19,127805,0
2012-07-20,24.08,24.27,23.76,24.19,125224,0
2012-07-23,23.99,23.99,23.32,23.53,128848,0
2012-07-24,23.59,23.7,23.37,23.53,79834,0
2012-07-25,23.65,23.78,23.48,23.75,89866,0
2012-07-26,23.86,24.09,23.38,24.02,127204,0
2012-07-27,24.13,25.05,24.06,24.71,198225,0
2012-07-30,24.71,24.83,24.29,24.56,165552,0
2012-07-31,24.52,25.465,24.52,24.65,187678,0
2012-08-01,24.62,24.87,24.01,24.01,123130,0
2012-08-02,24.11,24.85,24.018,24.75,141979,0
2012-08-03,24.93,25.52,24.89,25.5,168328,0
2012-08-06,25.5,25.5,24.88,25.06,146123,0
2012-08-07,25.12,25.74,25.12,25.56,131858,0
2012-08-08,25.58,26.37,25.43,26.31,227408,0
2012-08-09,26.25,26.47,26.13,26.28,266101,0
2012-08-10,26.33,26.33,25.99,26.21,209574,0
2012-08-13,24.57,26.248,23.97,26.15,171110,0
2012-08-14,26.2,26.43,25.92,26.14,160298,0
2012-08-15,26,26.16,25.82,25.99,146056,0
2012-08-16,25.94,26.01,25.52,26,137392,0
2012-08-17,26,26.01,25.75,26,132023,0
2012-08-20,26,26.02,25.87,26,82258,0
2012-08-21,26.06,26.09,25.76,26.01,100253,0
2012-08-22,25.94,25.99,25.58,25.93,122742,0
2012-08-23,25.87,25.99,25.72,25.96,169665,0
2012-08-24,25.83,25.97,25.54,25.66,185811,0
2012-08-27,25.7,25.9,25.65,25.78,162645,0
2012-08-28,25.79,25.9,25.56,25.79,261061,0
2012-08-29,25.85,26.08,25.61,26,215664,0
2012-08-30,25.98,26.07,25.78,25.85,103909,0
2012-08-31,25.88,26.01,25.53,25.77,152021,0
2012-09-04,25.81,25.99,25.68,25.94,165796,0
2012-09-05,25.73,26.64,25.73,26.45,429038,0
2012-09-06,26.54,27,26.43,27,153536,0
2012-09-07,27,27,26.77,26.9,109083,0
2012-09-10,27,27.47,26.9,27.23,193499,0
2012-09-11,27.31,27.5,26.98,27.14,95171,0
2012-09-12,27.27,27.64,27.06,27.64,142932,0
2012-09-13,27.68,28.09,27.51,27.81,229064,0
2012-09-14,27.96,28.15,27.75,28.09,127743,0
2012-09-17,28.14,28.36,27.94,28.13,102900,0
2012-09-18,28.18,28.86,28.06,28.86,253835,0
2012-09-19,28.81,28.98,28.37,28.45,136181,0
2012-09-20,28.36,28.68,28.18,28.48,129512,0
2012-09-21,28.82,29.17,28.45,28.83,1800611,0
2012-09-24,28.6,29.13,28.57,28.92,235592,0
2012-09-25,28.97,29.01,28.21,28.33,333923,0
2012-09-26,28.42,28.57,28.18,28.56,160236,0
2012-09-27,28.56,29.4,28.48,29.31,195860,0
2012-09-28,29.35,29.71,28.702,29.5,241307,0
2012-10-01,29.52,29.75,29.28,29.42,145550,0
2012-10-02,29.59,29.59,29.21,29.38,115900,0
2012-10-03,29.45,29.75,29.427,29.74,92757,0
2012-10-04,29.75,29.89,29.42,29.87,115209,0
2012-10-05,29.82,30.1,29.64,29.76,155518,0
2012-10-08,29.78,29.95,29.59,29.71,111913,0
2012-10-09,29.78,29.88,29.35,29.53,90778,0
2012-10-10,29.59,29.77,29.24,29.3,84586,0
2012-10-11,29.52,29.98,29.25,29.29,103781,0
2012-10-12,29.24,29.55,29.08,29.5,180486,0
2012-10-15,29.61,29.72,29.33,29.68,47261,0
2012-10-16,29.7,29.95,29.69,29.87,79215,0
2012-10-17,28.58,29.69,28.56,29.64,124552,0
2012-10-18,29.68,29.95,29.63,29.83,90741,0
2012-10-19,29.67,29.67,28.83,29.41,102789,0
2012-10-22,29.44,29.93,29.06,29.79,79853,0
2012-10-23,29.7,29.7,29.18,29.51,47627,0
2012-10-24,29.5,29.701,29.32,29.48,53092,0
2012-10-25,29.66,30,29.37,29.62,110511,0
2012-10-26,29.67,29.91,29.43,29.82,158034,0
2012-10-31,29.74,29.89,29.48,29.608,177883,0
2012-11-01,29.72,29.78,29.37,29.46,205514,0
2012-11-02,28,28,26.02,26.25,344452,0
2012-11-05,26.33,27.67,26.33,27.21,250535,0
2012-11-06,27.28,27.65,27.17,27.5,140588,0
2012-11-07,27.37,27.376,26.85,26.85,111070,0
2012-11-08,26.89,26.93,26.54,26.6,50087,0
2012-11-09,26.48,27.05,26.416,26.95,112850,0
2012-11-12,26.93,27.05,26.67,26.83,59618,0
2012-11-13,26.66,26.95,26.48,26.56,40250,0
2012-11-14,26.67,26.68,26.02,26.06,56037,0
2012-11-15,26.04,26.63,26,26.38,99239,0
2012-11-16,26.27,26.39,25.87,26.33,84700,0
2012-11-19,26.68,26.92,26.45,26.9,93397,0
2012-11-20,26.92,26.92,26.46,26.69,59979,0
2012-11-21,26.72,26.89,26.66,26.68,25257,0
2012-11-23,26.8,27.03,26.59,26.94,19923,0
2012-11-26,26.92,26.92,26.42,26.59,46034,0
2012-11-27,26.49,26.96,26.34,26.502,144519,0
2012-11-28,26.41,26.7,26.22,26.5,144447,0
2012-11-29,26.55,27.06,26.3,26.95,114603,0
2012-11-30,27.05,27.2,26.72,26.85,142156,0
2012-12-03,27.04,27.43,26.864,27.37,100547,0
2012-12-04,27.13,27.44,27.13,27.2,51962,0
2012-12-05,27.23,27.65,27.07,27.56,80208,0
2012-12-06,27.61,27.89,27.36,27.57,168205,0
2012-12-07,27.65,27.7,27.24,27.41,82220,0
2012-12-10,27.48,27.48,26.9,27.14,1146716,0
2012-12-11,27.08,27.57,26.78,27.12,339521,0
2012-12-12,27.12,27.33,26.8,26.95,102232,0
2012-12-13,27,27,26.6,26.8,34983,0
2012-12-14,26.69,26.93,26.58,26.65,53672,0
2012-12-17,26.79,26.92,26.53,26.82,182964,0
2012-12-18,26.82,27.02,26.67,27.01,220787,0
2012-12-19,26.61,27.283,26.61,27.09,189522,0
2012-12-20,26.98,27.49,26.975,27.17,135173,0
2012-12-21,26.9,27.34,26.14,27.15,310488,0
2012-12-24,27.1,27.25,26.76,27.1,43614,0
2012-12-26,27.2,27.3,26.82,26.89,70363,0
2012-12-27,26.97,27.22,26.82,27.1,102235,0
2012-12-28,26.95,27.37,26.89,26.89,81343,0
2012-12-31,26.89,27.04,26.47,26.5,231458,0
2013-01-02,27,27.36,26.9,27.2,283236,0
2013-01-03,27.04,27.5,26.92,27.2,166685,0
2013-01-04,27.3,27.87,27.3,27.78,98012,0
2013-01-07,27.61,27.99,27.5,27.921,92598,0
2013-01-08,27.97,28.1,27.85,28,185590,0
2013-01-09,28.13,28.92,28.065,28.61,151778,0
2013-01-10,28.59,28.68,28.3,28.58,206779,0
2013-01-11,28.78,28.95,28.17,28.88,232706,0
2013-01-14,28.91,29.09,28.825,28.99,203259,0
2013-01-15,28.93,29,28.59,29,152554,0
2013-01-16,28.87,29.17,28.83,29.11,218092,0
2013-01-17,29.26,29.67,29.12,29.56,142950,0
2013-01-18,29.43,29.69,29.295,29.65,122127,0
2013-01-22,29.5,29.75,29.42,29.75,156771,0
2013-01-23,29.81,29.93,29.49,29.51,97269,0
2013-01-24,29.56,29.95,29.56,29.76,62923,0
2013-01-25,29.62,29.88,29.44,29.75,53074,0
2013-01-28,29.58,30,29.52,29.89,67272,0
2013-01-29,29.92,29.92,29.36,29.56,107175,0
2013-01-30,29.22,29.58,29.22,29.37,118638,0
2013-01-31,29.39,29.86,29.358,29.66,98262,0
2013-02-01,29.76,30.22,29.69,29.87,162596,0
2013-02-04,29.68,29.84,29.55,29.72,112698,0
2013-02-05,29.79,30.15,29.782,29.98,116860,0
2013-02-06,29.94,29.94,29.14,29.8,85333,0
2013-02-07,29.7,29.89,29.23,29.36,121473,0
2013-02-08,29.35,30.02,29.18,29.89,74752,0
2013-02-11,29.79,29.81,29.26,29.54,49503,0
2013-02-12,29.15,29.82,29.15,29.42,80952,0
2013-02-13,29.51,30,29.49,29.98,72922,0
2013-02-14,29.97,29.97,29.51,29.62,47582,0
2013-02-15,29.72,30.23,29.69,29.99,76279,0
2013-02-19,30.04,30.25,29.88,30.24,141125,0
2013-02-20,30.17,30.88,30.13,30.14,64630,0
2013-02-21,30.07,30.29,29.8,30.09,44526,0
2013-02-22,30.2,30.25,29.78,30.22,61001,0
2013-02-25,30.28,30.51,29.9,29.92,78799,0
2013-02-26,30.07,30.07,29.37,29.83,74211,0
2013-02-27,29.76,30.641,29.76,30.23,62513,0
2013-02-28,30.34,30.56,30.24,30.27,72652,0
2013-03-01,29.89,32.23,29.89,31.81,261366,0
2013-03-04,30.69,31.88,30.5,31.66,203882,0
2013-03-05,31.71,32.83,31.71,32.16,281421,0
2013-03-06,32.26,32.34,31.87,32.29,111361,0
2013-03-07,32.19,32.33,31.95,32.29,83705,0
2013-03-08,32.3,32.59,32.13,32.56,135771,0
2013-03-11,32.31,32.5,31.8,32.03,82745,0
2013-03-12,32.03,32.19,31.76,32,141060,0
2013-03-13,32.05,32.16,31.76,31.85,88900,0
2013-03-14,31.85,32.5,31.78,32.17,116472,0
2013-03-15,32.26,32.5,32.12,32.16,127424,0
2013-03-18,31.86,32.04,31.803,32,101283,0
2013-03-19,32,32.34,31.91,32.16,54645,0
2013-03-20,32.26,32.45,32.16,32.42,42471,0
2013-03-21,32.17,32.45,32.02,32.35,57562,0
2013-03-22,32.37,32.53,32.05,32.09,115471,0
2013-03-25,32.11,32.37,31.86,31.99,93350,0
2013-03-26,31.745,32.53,31.745,32.45,85288,0
2013-03-27,32.11,32.525,32.11,32.45,54131,0
2013-03-28,32.54,32.97,32.33,32.88,91999,0
2013-04-01,32.76,32.86,32.08,32.2,122496,0
2013-04-02,32.35,32.35,31.97,31.99,121318,0
2013-04-03,32.02,32.18,31.65,31.75,70631,0
2013-04-04,31.89,32.47,31.62,32.44,185323,0
2013-04-05,31.89,32.2,31.72,31.83,59796,0
2013-04-08,31.82,32.08,31.66,32.05,43508,0
2013-04-09,32.16,32.16,31.69,31.69,99131,0
2013-04-10,31.75,32.78,31.75,32.4,77601,0
2013-04-11,32.34,32.56,32.09,32.1,79109,0
2013-04-12,32.06,32.15,31.72,31.98,41754,0
2013-04-15,31.73,31.81,30.55,31.08,128107,0
2013-04-16,30.87,31.53,30.82,31.52,50619,0
2013-04-17,31.26,31.26,30.47,30.77,52607,0
2013-04-18,30.91,31.21,30.5,31.05,58754,0
2013-04-19,31.02,31.54,30.97,31.39,70381,0
2013-04-22,31.49,31.8,30.73,31.68,127445,0
2013-04-23,31.58,31.96,31.5,31.95,71894,0
2013-04-24,31.86,32.24,31.75,32.21,57668,0
2013-04-25,32.18,32.3,31.82,31.95,114949,0
2013-04-26,31.95,32.03,31.55,31.91,88179,0
2013-04-29,31.99,32.21,31.68,32.07,50057,0
2013-04-30,32.11,32.73,32.11,32.62,48701,0
2013-05-01,32.51,32.7,31.88,31.89,121522,0
2013-05-02,31.92,31.92,30.22,30.57,317995,0
2013-05-03,30.88,31.33,30.5,30.58,113908,0
2013-05-06,30.46,30.73,30.31,30.35,44311,0
2013-05-07,30.485,30.5,29.82,30.41,246432,0
2013-05-08,30.38,30.84,30.18,30.79,108289,0
2013-05-09,30.83,30.85,30.32,30.35,63477,0
2013-05-10,30.45,30.64,30.02,30.08,67321,0
2013-05-13,30.11,30.22,29.92,30.05,354662,0
2013-05-14,30,30.204,29.98,30,220176,0
2013-05-15,29.87,30.012,28.87,29.23,695927,0
2013-05-16,29.09,29.57,29.09,29.25,581140,0
2013-05-17,29.42,30.42,29.11,30.38,629737,0
2013-05-20,30.21,30.422,29.95,30.2,158625,0
2013-05-21,30.29,30.32,29.85,29.94,89142,0
2013-05-22,30.03,30.05,29.35,29.49,76588,0
2013-05-23,29.31,29.7,29.31,29.45,85151,0
2013-05-24,29.23,29.28,28.92,29.06,63020,0
2013-05-28,29.34,29.96,29.28,29.52,211579,0
2013-05-29,29.42,29.61,29.3,29.45,62014,0
2013-05-30,29.51,29.67,29.32,29.51,121032,0
2013-05-31,29.32,29.7,29.07,29.33,274783,0
2013-06-03,29.37,30.22,29.37,30.18,170237,0
2013-06-04,30.13,30.31,29.75,29.98,260015,0
2013-06-05,29.97,30.23,29.79,30.02,116451,0
2013-06-06,30.11,30.2,29.46,29.71,86924,0
2013-06-07,29.92,29.98,29.26,29.88,68504,0
2013-06-10,29.78,30.25,29.67,30.24,89835,0
2013-06-11,29.93,30.194,29.22,29.78,48417,0
2013-06-12,29.87,30.15,29.7,29.82,53413,0
2013-06-13,29.78,29.92,29.37,29.82,83398,0
2013-06-14,29.87,30,29.52,29.67,42448,0
2013-06-17,29.98,31,29.44,30.7,164898,0
2013-06-18,30.75,30.79,30.52,30.72,110080,0
2013-06-19,30.63,31.07,30.52,30.72,133886,0
2013-06-20,30.4,30.788,29.89,30.23,174902,0
2013-06-21,30.35,30.55,29.49,29.54,340681,0
2013-06-24,29.3,29.88,28.56,29.54,149028,0
2013-06-25,29.7,29.96,29.21,29.62,103655,0
2013-06-26,29.75,29.82,29.3,29.62,165758,0
2013-06-27,29.78,30.08,29.55,29.71,147330,0
2013-06-28,29.72,29.9,29.21,29.56,1383027,0
2013-07-01,29.58,30.07,29.58,29.94,166023,0
2013-07-02,29.85,30.05,29.08,29.25,99791,0
2013-07-03,29.09,29.76,29.09,29.59,36681,0
2013-07-05,30,30.01,29.71,29.98,76313,0
2013-07-08,29.96,30.22,29.96,30.02,155472,0
2013-07-09,29.595,30.39,29.595,30.19,296741,0
2013-07-10,30.26,30.505,30.08,30.32,131416,0
2013-07-11,30.59,30.894,29.51,30.45,201128,0
2013-07-12,30.34,30.53,30.11,30.33,161864,0
2013-07-15,30.35,30.47,30.15,30.23,113280,0
2013-07-16,30.32,30.39,29.74,30,182989,0
2013-07-17,30.19,30.27,29.88,30,143342,0
2013-07-18,30.13,30.21,29.82,29.83,93226,0
2013-07-19,29.83,29.85,29.41,29.76,160135,0
2013-07-22,29.63,30.02,29.63,29.85,125898,0
2013-07-23,29.95,30.04,29.75,29.92,129857,0
2013-07-24,29.97,30.24,29.94,30.16,97760,0
2013-07-25,30.08,30.34,29.92,30.22,109130,0
2013-07-26,30.02,30.1,29.53,29.79,80477,0
2013-07-29,29.71,29.9,29.17,29.24,98788,0
2013-07-30,29.23,29.23,27.25,27.88,585089,0
2013-07-31,27.85,28.49,27.85,28,407135,0
2013-08-01,28.34,28.75,28.11,28.61,210526,0
2013-08-02,28.46,28.48,28.16,28.26,119276,0
2013-08-05,28.22,28.53,28.06,28.4,116048,0
2013-08-06,28.41,28.58,28.29,28.46,160663,0
2013-08-07,28.39,28.61,28.06,28.23,75479,0
2013-08-08,28.41,28.41,27.91,27.96,179088,0
2013-08-09,27.99,28.07,27.76,27.93,161950,0
2013-08-12,27.74,28.1,27.74,27.95,222263,0
2013-08-13,28.04,28.15,27.83,27.87,84289,0
2013-08-14,27.94,27.94,27.69,27.72,138968,0
2013-08-15,27.47,27.56,27.12,27.22,116665,0
2013-08-16,27.05,27.47,26.63,26.69,94681,0
2013-08-19,26.61,26.84,26.46,26.47,125164,0
2013-08-20,26.52,26.71,26.37,26.47,91359,0
2013-08-21,26.38,26.58,26.278,26.37,76008,0
2013-08-22,26.41,26.68,26.41,26.65,45125,0
2013-08-23,27.51,28.32,27.42,27.53,203734,0
2013-08-26,27.53,27.77,27.39,27.48,200703,0
2013-08-27,27.34,27.71,26.6,26.73,109031,0
2013-08-28,26.68,26.94,26.57,26.78,50229,0
2013-08-29,26.81,27.12,26.775,27.12,108097,0
2013-08-30,27.02,27.23,26.92,27.11,137651,0
2013-09-03,27.43,27.75,27.34,27.47,95994,0
2013-09-04,27.56,27.9,27.56,27.83,191674,0
2013-09-05,27.8,28.1,27.7,28.01,86604,0
2013-09-06,28.19,28.2,27.72,28.05,66258,0
2013-09-09,28.14,28.16,27.96,28.15,62219,0
2013-09-10,28.19,28.38,27.76,28.35,97869,0
2013-09-11,28.22,28.69,28.09,28.41,178962,0
2013-09-12,28.41,28.54,27.94,28.26,101026,0
2013-09-13,28.38,28.65,28.23,28.52,87799,0
2013-09-16,28.71,28.754,28.48,28.5,98419,0
2013-09-17,28.58,28.93,28.29,28.88,163311,0
2013-09-18,28.83,29.41,28.64,29.23,147215,0
2013-09-19,29.32,29.45,28.89,29.1,185074,0
2013-09-20,29.09,29.28,28.66,29.01,620462,0
2013-09-23,29.03,29.245,28.76,28.982,142816,0
2013-09-24,29.05,29.61,28.84,29.6,319100,0
2013-09-25,29.45,29.72,28.75,29.03,177300,0
2013-09-26,29.13,29.32,28.93,28.99,81900,0
2013-09-27,28.81,28.99,28.44,28.62,80243,0
2013-09-30,28.32,28.55,28.22,28.48,187231,0
2013-10-01,28.5,29.16,28.39,29.13,198150,0
2013-10-02,28.95,29.36,28.95,29.1,118730,0
2013-10-03,29,29.51,28.56,28.92,95800,0
2013-10-04,28.84,29.28,28.03,29.15,101300,0
2013-10-07,29.14,29.17,28.95,28.96,100826,0
2013-10-08,28.9,29.18,28.67,28.88,183500,0
2013-10-09,28.9,29.06,28.65,28.93,116900,0
2013-10-10,29.17,29.87,29.1,29.87,179900,0
2013-10-11,29.72,30.92,29.72,30.81,265761,0
2013-10-14,30.61,30.95,30.11,30.48,569900,0
2013-10-15,30.35,30.41,29.9,30.12,151721,0
2013-10-16,30.16,30.5,29.93,30.07,159003,0
2013-10-17,30,30.26,29.91,30.25,165900,0
2013-10-18,30.54,30.98,30.36,30.74,191200,0
2013-10-21,30.71,31.14,30.7,30.95,141400,0
2013-10-22,30.98,30.98,30.57,30.63,77900,0
2013-10-23,30.44,30.89,30.16,30.78,105400,0
2013-10-24,30.76,30.97,30.64,30.81,76900,0
2013-10-25,30.93,30.99,30.58,30.9,76600,0
2013-10-28,30.83,31.06,30.66,30.94,82900,0
2013-10-29,30.97,31.19,30.51,30.62,147900,0
2013-10-30,30.81,31.42,30.57,30.67,319400,0
2013-10-31,29.15,29.62,28.15,28.91,1386878,0
2013-11-01,28.84,29.4,28.73,29.06,350900,0
2013-11-04,29.17,29.53,28.98,29.07,257500,0
2013-11-05,24.2,25.35,22.98,23.355,1442284,0
2013-11-06,23.25,24.12,23.1,24.02,639600,0
2013-11-07,24.03,24.2,23.57,23.62,235500,0
2013-11-08,23.73,24.4,23.72,23.94,384900,0
2013-11-11,24.05,24.29,23.695,23.74,258344,0
2013-11-12,23.75,24.2,23.74,24.1,267830,0
2013-11-13,24.02,24.22,23.881,24.22,314904,0
2013-11-14,24.18,24.29,23.96,24.1,193400,0
2013-11-15,24.07,24.49,24.07,24.44,212600,0
2013-11-18,24.5,25.42,24.46,24.89,521500,0
2013-11-19,25.22,26.13,24.97,25.48,512700,0
2013-11-20,25.61,25.61,24.78,24.87,212500,0
2013-11-21,25,25.39,24.71,25.01,246400,0
2013-11-22,25.1,26.14,25.1,25.97,365400,0
2013-11-25,25.95,26.31,25.73,25.79,209100,0
2013-11-26,25.57,26.31,25.56,25.82,315300,0
2013-11-27,25.8,26.18,25.66,25.96,127800,0
2013-11-29,26.11,26.52,25.87,26.36,95308,0
2013-12-02,25.9,26.27,25.53,25.83,278800,0
2013-12-03,25.74,26.07,25.68,25.82,276900,0
2013-12-04,25.68,26.03,25.39,25.6,148164,0
2013-12-05,25.62,26.01,25.555,25.82,265286,0
2013-12-06,26.06,26.66,25.89,26.1,279900,0
2013-12-09,26.19,26.5,25.99,26.29,188800,0
2013-12-10,26.21,26.64,26.01,26.52,267000,0
2013-12-11,26.49,26.7,26.05,26.15,217900,0
2013-12-12,26.09,26.35,25.84,26.18,323900,0
2013-12-13,26.16,26.58,25.97,26.26,306000,0
2013-12-16,26.18,27.16,25.6,26.91,287700,0
2013-12-17,26.89,27.01,26.66,26.85,159156,0
2013-12-18,26.88,27.19,26.55,26.9,216300,0
2013-12-19,26.8,26.98,26.37,26.38,189200,0
2013-12-20,26.35,27.45,26.33,27.3,368900,0
2013-12-23,27.52,28.88,26.77,27.03,184200,0
2013-12-24,26.98,27.44,26.93,27.07,79095,0
2013-12-26,27.25,27.25,25.94,27.09,131800,0
2013-12-27,27.23,27.43,27.05,27.34,93200,0
2013-12-30,27.31,27.5,26.97,27.41,139600,0
2013-12-31,27.5,27.9,27.35,27.62,181542,0
2014-01-02,27.44,27.56,26.56,26.79,180925,0
2014-01-03,26.8,27.08,26.55,26.91,177548,0
2014-01-06,27.08,27.08,26.74,26.77,169600,0
2014-01-07,26.94,27.28,26.53,26.75,234100,0
2014-01-08,26.65,27.03,26.41,26.81,240500,0
2014-01-09,26.64,26.87,26.4,26.75,174600,0
2014-01-10,26.81,26.98,26.44,26.79,180400,0
2014-01-13,26.63,27.03,26.27,26.74,184100,0
2014-01-14,26.9,27.02,26.64,26.88,143800,0
2014-01-15,26.85,27.73,26.8,27.09,244300,0
2014-01-16,27.02,27.36,26.9,27.13,173686,0
2014-01-17,27.19,27.33,26.99,27.23,123900,0
2014-01-21,27.58,27.58,26.74,27.08,218800,0
2014-01-22,27.17,27.17,26.52,26.78,138400,0
2014-01-23,27.95,27.95,26.47,26.72,390700,0
2014-01-24,26.51,26.51,26.188,26.27,272777,0
2014-01-27,26.35,26.35,25.83,25.9,157600,0
2014-01-28,25.86,26.19,25.6,25.89,229466,0
2014-01-29,25.75,25.84,25.38,25.49,144800,0
2014-01-30,25.75,25.9,25.1,25.47,165500,0
2014-01-31,25.08,25.97,25.03,25.15,205000,0
2014-02-03,25.16,25.418,24.42,24.63,198284,0
2014-02-04,24.82,25.11,24.72,24.98,228568,0
2014-02-05,24.9,25.04,24.55,24.9,287410,0
2014-02-06,24.97,25.41,24.97,25.25,210638,0
2014-02-07,25.28,25.63,25.22,25.45,241874,0
2014-02-10,25.39,25.39,25,25.27,224992,0
2014-02-11,25.25,25.66,25.06,25.56,260269,0
2014-02-12,25.794,25.81,25.458,25.62,163661,0
2014-02-13,25.48,25.86,25.32,25.47,215203,0
2014-02-14,25.48,25.662,25.03,25.34,176781,0
2014-02-18,25.71,26.22,25.45,26,254683,0
2014-02-19,26,26.5,25.94,26.19,319504,0
2014-02-20,26.23,26.8,25.95,26.72,239775,0
2014-02-21,26.9,27.42,26.7,27.39,392748,0
2014-02-24,27.46,28.18,27.21,27.98,448459,0
2014-02-25,27.99,28.29,27.59,28.12,433293,0
2014-02-26,28.37,28.42,27.635,27.82,152098,0
2014-02-27,27.84,28.72,27.15,28.7,878476,0
2014-02-28,28.85,28.85,27.83,27.99,285385,0
2014-03-03,29.06,30,28.51,29.81,367222,0
2014-03-04,30.11,31.14,30.11,30.5,652857,0
2014-03-05,30.5,30.97,30.13,30.81,196620,0
2014-03-06,30.536,31.06,30.536,30.56,264882,0
2014-03-07,30.77,30.99,30.14,30.47,459324,0
2014-03-10,30.3,30.708,29.89,30.1,263404,0
2014-03-11,30.1,30.29,29.88,30.07,172879,0
2014-03-12,29.87,30.19,29.5,30.1,155870,0
2014-03-13,30.22,30.29,29.22,29.37,164474,0
2014-03-14,29.38,29.8,28.967,29.7,130450,0
2014-03-17,29.95,30.156,29.82,29.92,142862,0
2014-03-18,29.88,30.2,29.68,30.09,166311,0
2014-03-19,30.09,30.09,29.38,29.59,161096,0
2014-03-20,29.53,30.25,29.53,30.07,117370,0
2014-03-21,30.2,30.26,29.9,30,300947,0
2014-03-24,29.71,30.05,29.68,30.02,161682,0
2014-03-25,30.24,30.49,29.62,30.07,139376,0
2014-03-26,30.18,30.31,29.81,30,337200,0
2014-03-27,30.09,30.47,29.945,30.06,118409,0
2014-03-28,30.21,30.49,29.96,30.08,134393,0
2014-03-31,30.41,30.94,30.3,30.91,183476,0
2014-04-01,30.99,31.18,30.83,31.01,429500,0
2014-04-02,31.05,31.05,30.5,30.64,117630,0
2014-04-03,30.58,30.76,30.01,30.28,181779,0
2014-04-04,30.56,30.56,29.57,29.68,123963,0
2014-04-07,29.31,29.85,29.31,29.63,152135,0
2014-04-08,29.63,30.39,29.478,30.2,106898,0
2014-04-09,30.18,30.36,29.76,30.13,97899,0
2014-04-10,30.08,30.3,29.1,29.25,118849,0
2014-04-11,28.98,29.3,28.38,28.39,153853,0
2014-04-14,28.72,28.75,28.16,28.29,247308,0
2014-04-15,28.15,28.49,27.61,27.96,322398,0
2014-04-16,28.43,28.43,27.85,28.19,172895,0
2014-04-17,28.19,28.52,28.02,28.39,163137,0
2014-04-21,28.49,28.49,27.85,28.17,73197,0
2014-04-22,28.27,29.11,28.14,28.77,157175,0
2014-04-23,28.77,29.15,28.26,28.53,162884,0
2014-04-24,28.71,28.71,27.97,28.44,113571,0
2014-04-25,28.3,28.3,27.21,27.39,213248,0
2014-04-28,27.54,28.48,27.37,28.16,277795,0
2014-04-29,28.61,28.61,28,28.05,149150,0
2014-04-30,28.05,28.45,27.78,28.295,141979,0
2014-05-01,28.74,30.17,27.646,29.38,256222,0
2014-05-02,29.22,29.61,28.475,28.75,193068,0
2014-05-05,28.43,28.695,28.18,28.47,147689,0
2014-05-06,28.36,29.18,28.08,28.09,156431,0
2014-05-07,28.21,28.36,27.33,28.31,145160,0
2014-05-08,28.25,28.64,28.19,28.54,181952,0
2014-05-09,28.46,28.9,28.37,28.85,110576,0
2014-05-12,29.09,29.93,28.8,29.76,161941,0
2014-05-13,29.61,29.91,29.56,29.64,194407,0
2014-05-14,29.82,29.82,28.58,28.71,139661,0
2014-05-15,28.49,28.8,28.06,28.67,106427,0
2014-05-16,28.62,28.95,28.36,28.95,102317,0
2014-05-19,28.92,29.06,28.63,29.02,106828,0
2014-05-20,28.99,29.17,28.43,28.68,161910,0
2014-05-21,29.1,29.15,28.17,28.48,122472,0
2014-05-22,28.64,29.05,28.46,28.8,94887,0
2014-05-23,28.88,28.98,28.54,28.7,113192,0
2014-05-27,29.01,29.19,28.63,28.87,123062,0
2014-05-28,28.73,28.92,28.23,28.77,169013,0
2014-05-29,28.78,28.99,28.39,28.62,180635,0
2014-05-30,28.71,28.83,28.126,28.34,97563,0
2014-06-02,28.34,28.59,27.88,28.22,92018,0
2014-06-03,28.17,28.32,27.73,28.07,100721,0
2014-06-04,27.89,28.37,27.72,28.25,109773,0
2014-06-05,28.22,29.22,28.02,29.14,133643,0
2014-06-06,29.33,29.49,28.942,29.41,149126,0
2014-06-09,29.45,29.49,29.22,29.44,65446,0
2014-06-10,29.34,29.45,29.17,29.32,75500,0
2014-06-11,29.04,29.27,28.77,29,58824,0
2014-06-12,28.91,28.94,28.59,28.79,83797,0
2014-06-13,28.95,28.98,28.34,28.55,97419,0
2014-06-16,28.59,28.86,28.17,28.85,90330,0
2014-06-17,28.79,29.31,28.71,29.16,138722,0
2014-06-18,29.21,29.49,29.09,29.39,87890,0
2014-06-19,29.4,29.5,29.16,29.32,99966,0
2014-06-20,29.5,29.5,29.14,29.35,190388,0
2014-06-23,29.48,29.48,28.58,28.79,95065,0
2014-06-24,29.12,29.2,28.51,28.56,91461,0
2014-06-25,28.51,28.83,28.41,28.72,72015,0
2014-06-26,28.76,28.91,28.413,28.85,78468,0
2014-06-27,28.6,29.5,28.6,29.47,684579,0
2014-06-30,29.47,29.5,29.07,29.45,129510,0
2014-07-01,29.5,30.49,29.355,30.19,185110,0
2014-07-02,30.19,30.49,29.95,30.09,117800,0
2014-07-03,30.16,30.46,30.01,30.25,54354,0
2014-07-07,30.23,30.41,29.95,30.11,110297,0
2014-07-08,30.11,30.28,29.78,30.26,144280,0
2014-07-09,30.4,30.4,30.04,30.31,101498,0
2014-07-10,29.92,30.19,29.4,29.67,104811,0
2014-07-11,29.69,29.826,29.275,29.53,107200,0
2014-07-14,29.88,29.88,29.5,29.85,94831,0
2014-07-15,29.91,29.91,29.31,29.44,67532,0
2014-07-16,29.57,29.57,29.09,29.29,100079,0
2014-07-17,29.09,29.29,28.55,28.69,109367,0
2014-07-18,28.59,29.38,28.33,29.32,119667,0
2014-07-21,29.08,29.08,28.56,28.9,171408,0
2014-07-22,29.07,29.53,28.76,29.48,166182,0
2014-07-23,29.5,30.18,29.4,30.05,127425,0
2014-07-24,29.92,30.36,29.73,30,149796,0
2014-07-25,29.91,30.09,29.54,29.82,142765,0
2014-07-28,29.96,30.01,29.26,29.41,114301,0
2014-07-29,29.56,30.352,28.87,29.03,154231,0
2014-07-30,29.21,29.38,28.86,28.89,119905,0
2014-07-31,28.54,28.72,28.02,28.05,100571,0
2014-08-01,28.12,28.28,27.76,27.78,150507,0
2014-08-04,27.81,28.27,27.8,28.02,200894,0
2014-08-05,27.81,28.24,27.7,27.86,111234,0
2014-08-06,27.6,27.98,27.52,27.82,121648,0
2014-08-07,27.89,27.96,27.47,27.58,52626,0
2014-08-08,27.55,27.88,27.325,27.83,74317,0
2014-08-11,27.97,28.5,27.948,28.19,65552,0
2014-08-12,28.18,28.23,27.45,27.82,96428,0
2014-08-13,27.83,28.27,27.75,27.93,111942,0
2014-08-14,27.97,28.212,27.71,27.97,82266,0
2014-08-15,28.25,28.26,27.44,27.79,96032,0
2014-08-18,28.07,28.315,27.95,28.29,78294,0
2014-08-19,28.35,28.53,28.24,28.29,41649,0
2014-08-20,28.16,28.18,27.7,27.84,63642,0
2014-08-21,27.84,28.29,27.59,28.22,77562,0
2014-08-22,28.19,28.19,27.89,28.02,53669,0
2014-08-25,28.11,28.29,27.57,27.67,70162,0
2014-08-26,27.78,27.93,27.35,27.57,73181,0
2014-08-27,27.55,27.55,27.22,27.34,54585,0
2014-08-28,27.19,27.2,26.91,26.96,47145,0
2014-08-29,26.96,27.38,26.75,27.27,81598,0
2014-09-02,27.45,27.61,27.19,27.42,66882,0
2014-09-03,27.48,27.68,26.75,26.89,109987,0
2014-09-04,26.92,27.17,26.28,26.38,241767,0
2014-09-05,26.26,26.59,26.08,26.4,156426,0
2014-09-08,26.46,26.628,25.91,26.36,182048,0
2014-09-09,26.38,26.61,25.77,25.86,133508,0
2014-09-10,25.82,26.25,25.82,26.11,117386,0
2014-09-11,26,26.29,25.89,26.2,125879,0
2014-09-12,26.29,26.29,25.8,26.13,143227,0
2014-09-15,26.21,26.33,25.69,26,88414,0
2014-09-16,25.89,26.17,25.59,26.02,100089,0
2014-09-17,25.98,26.12,25.62,25.77,92070,0
2014-09-18,25.94,26.25,25.79,25.98,86649,0
2014-09-19,26.02,26.14,25.78,25.8,229632,0
2014-09-22,25.66,25.78,25.27,25.57,117580,0
2014-09-23,25.55,25.66,25.2,25.29,136627,0
2014-09-24,25.37,25.45,25.1,25.19,119072,0
2014-09-25,25.09,25.2,24.62,24.87,170488,0
2014-09-26,24.9,25.05,24.83,24.93,152787,0
2014-09-29,24.54,24.96,24.54,24.71,139338,0
2014-09-30,24.64,24.84,24.38,24.41,249278,0
2014-10-01,24.37,24.61,24.2,24.36,167892,0
2014-10-02,24.34,24.78,24.24,24.43,88789,0
2014-10-03,24.69,24.81,24.46,24.75,292026,0
2014-10-06,24.63,24.96,24.62,24.79,121743,0
2014-10-07,24.65,24.87,24.49,24.51,89591,0
2014-10-08,24.4,24.94,24.29,24.87,112654,0
2014-10-09,24.87,25.05,24.4,24.47,102608,0
2014-10-10,24.47,25.25,24.445,25,170079,0
2014-10-13,25.05,25.34,24.79,25.14,265627,0
2014-10-14,25.45,26.28,25.15,26.11,310644,0
2014-10-15,25.73,26.52,24.97,26.37,217061,0
2014-10-16,26.12,26.51,26.11,26.39,205589,0
2014-10-17,26.77,26.77,26.15,26.29,183224,0
2014-10-20,26.2,26.39,25.87,26.09,141641,0
2014-10-21,26.19,26.4,26.06,26.3,97277,0
2014-10-22,26.77,26.77,25.61,25.8,78972,0
2014-10-23,25.98,26.5,25.98,26.45,141813,0
2014-10-24,26.51,26.61,26.32,26.52,87733,0
2014-10-27,26.43,26.65,26.22,26.56,84374,0
2014-10-28,26.72,27.58,26.262,27.57,156974,0
2014-10-29,27.66,28,27.4,27.585,81972,0
2014-10-30,27.99,29.01,27.48,27.92,199625,0
2014-10-31,28.7,28.74,27.87,27.99,154118,0
2014-11-03,27.91,28.47,27.69,28.41,257756,0
2014-11-04,28.36,29,28.36,28.97,138205,0
2014-11-05,29.09,29.09,28.59,28.87,111007,0
2014-11-06,28.86,28.98,28.8,28.93,74406,0
2014-11-07,28.98,28.995,28.47,28.69,74967,0
2014-11-10,28.73,28.96,28.64,28.92,83769,0
2014-11-11,28.86,29.16,28.55,28.78,117690,0
2014-11-12,28.76,28.99,28.62,28.92,58512,0
2014-11-13,28.89,28.99,28.48,28.65,53603,0
2014-11-14,28.66,28.9,28.19,28.61,92360,0
2014-11-17,28.22,28.48,27.97,27.97,63732,0
2014-11-18,28.05,28.32,27.49,27.78,61520,0
2014-11-19,27.71,27.915,27.23,27.34,64780,0
2014-11-20,27.13,27.55,27.13,27.46,71020,0
2014-11-21,27.85,28.415,27.21,27.64,183819,0
2014-11-24,27.8,28.04,27.68,27.96,99543,0
2014-11-25,27.98,28.4,27.63,27.86,99216,0
2014-11-26,28.028,28.119,27.67,28.11,89312,0
2014-11-28,27.75,28.4,27.45,28.03,70763,0
2014-12-01,28.059,28.059,27.375,27.46,165242,0
2014-12-02,27.54,28.13,27.39,27.62,246055,0
2014-12-03,27.71,28.39,27.42,28.2,158297,0
2014-12-04,28.42,28.46,27.91,28.27,121890,0
2014-12-05,28.26,28.65,28.26,28.6,162924,0
2014-12-08,28.5,28.96,28,28.22,136890,0
2014-12-09,27.89,28.46,27.7,28.41,123982,0
2014-12-10,28.31,28.69,27.81,27.94,113373,0
2014-12-11,28.07,28.615,27.975,28.25,134415,0
2014-12-12,27.9,28.12,27.7,27.8,174119,0
2014-12-15,27.92,28.01,26.62,26.66,154655,0
2014-12-16,26.64,27.03,26.37,26.38,178577,0
2014-12-17,26.31,27.43,26.19,27.42,202461,0
2014-12-18,27.66,27.95,27.48,27.83,142469,0
2014-12-19,27.75,28.14,27.62,27.98,314955,0
2014-12-22,27.97,28.46,27.665,28.44,128791,0
2014-12-23,28.65,28.99,28.39,28.48,151560,0
2014-12-24,28.5,28.77,27.98,28.69,92580,0
2014-12-26,28.69,28.95,28.41,28.68,88122,0
2014-12-29,28.7,29.17,28.61,29.1,116220,0
2014-12-30,28.99,29.18,28.81,29.01,90292,0
2014-12-31,29.13,29.27,28.63,28.71,111330,0
2015-01-02,28.92,28.99,27.73,28.07,104100,0
2015-01-05,27.93,28.79,27.93,28.64,162022,0
2015-01-06,28.75,29.13,28.14,28.77,263664,0
2015-01-07,28.89,29.27,27.94,29.04,265125,0
2015-01-08,29.31,30.14,29.05,29.67,246540,0
2015-01-09,29.72,29.98,29.4,29.58,82649,0
2015-01-12,29.97,29.99,29.34,29.7,136142,0
2015-01-13,29.98,30.485,29.69,29.99,179854,0
2015-01-14,29.63,30.19,29.47,30.01,110997,0
2015-01-15,30.6,30.6,29.56,29.84,145366,0
2015-01-16,29.75,30.98,29.75,30.9,208891,0
2015-01-20,30.74,30.975,30.26,30.26,151543,0
2015-01-21,30.1,30.55,29.69,30.37,189474,0
2015-01-22,30.7,30.79,30.06,30.585,132502,0
2015-01-23,30.6,31,30.39,30.41,76133,0
2015-01-26,30.52,30.66,30.04,30.43,68958,0
2015-01-27,30.1,30.9,29.961,30.76,108910,0
2015-01-28,30.98,30.98,30.06,30.27,206348,0
2015-01-29,30.34,30.85,30.15,30.76,67940,0
2015-01-30,30.49,30.62,29.29,29.38,161036,0
2015-02-02,29.15,30.1,29.04,29.94,113366,0
2015-02-03,30.16,31,30.03,30.96,193619,0
2015-02-04,30.73,31.41,30.62,30.73,139615,0
2015-02-05,30.88,31.2,30.48,31.2,124089,0
2015-02-06,31.27,31.57,30.96,31.56,226373,0
2015-02-09,31.17,31.65,30.87,30.89,78438,0
2015-02-10,31.15,31.15,30.22,30.93,147142,0
2015-02-11,30.8,31.22,30.52,31.16,67154,0
2015-02-12,31.34,31.53,31.17,31.39,56347,0
2015-02-13,31.37,31.58,31.04,31.34,62343,0
2015-02-17,31.43,31.96,31.14,31.67,98447,0
2015-02-18,31.64,32.15,31.47,32.03,94253,0
2015-02-19,31.78,32.45,31.7,32.25,60109,0
2015-02-20,32.2,32.23,31.5,32.2,166274,0
2015-02-23,32.15,32.26,31.845,32.07,105832,0
2015-02-24,32.67,34,32.005,33.73,378049,0
2015-02-25,34,35.63,33.86,35,369884,0
2015-02-26,35.13,35.64,34.68,35.6,386752,0
2015-02-27,35.46,35.68,34.9,34.9,140415,0
2015-03-02,34.72,35.2,34.48,34.99,150700,0
2015-03-03,34.78,35.05,34.65,34.92,199800,0
2015-03-04,34.71,35.06,34.57,35.05,93200,0
2015-03-05,34.94,35.07,34.64,35.05,136900,0
2015-03-06,34.69,35.06,34.57,34.76,126700,0
2015-03-09,34.78,35.2,34.68,35.06,76100,0
2015-03-10,34.82,35,34.53,34.67,75600,0
2015-03-11,34.64,34.9,34.34,34.83,142300,0
2015-03-12,35.07,35.77,35.02,35.7,177400,0
2015-03-13,35.46,35.68,34.93,35.32,175800,0
2015-03-16,35.62,35.82,35.41,35.59,74500,0
2015-03-17,35.44,35.44,35.15,35.32,138400,0
2015-03-18,35.19,36,35.07,35.67,131400,0
2015-03-19,35.79,36.3,35.51,36.17,120800,0
2015-03-20,36.38,37.29,36.31,37.19,304000,0
2015-03-23,37.11,37.52,37.03,37.42,123100,0
2015-03-24,37.73,39.36,37.26,37.43,193700,0
2015-03-25,37.38,38.03,36.61,36.71,202300,0
2015-03-26,36.53,37.15,36.53,36.79,126800,0
2015-03-27,36.73,36.81,35.93,36.49,141700,0
2015-03-30,36.46,37.37,36.46,37.18,102100,0
2015-03-31,36.9,37.49,36.79,37.2,117658,0
2015-04-01,37.01,37.14,36.09,36.51,132100,0
2015-04-02,36.51,37.03,35.93,35.99,203900,0
2015-04-06,35.86,35.96,35.51,35.64,219300,0
2015-04-07,35.37,35.79,35.37,35.49,233980,0
2015-04-08,35.49,35.63,35.24,35.55,319600,0
2015-04-09,35.49,35.66,34.68,34.73,189171,0
2015-04-10,35.02,35.03,34.14,34.21,212400,0
2015-04-13,34.18,34.4,33.18,33.38,349100,0
2015-04-14,33.41,34.54,33.34,34.37,206100,0
2015-04-15,34.28,34.61,34.21,34.33,116419,0
2015-04-16,34.15,34.7,34.15,34.36,119998,0
2015-04-17,34.12,34.13,33.28,33.29,107600,0
2015-04-20,33.67,34.06,33.35,33.66,86136,0
2015-04-21,33.7,34.08,33.21,33.25,72177,0
2015-04-22,33.2,33.62,32.85,33.14,125746,0
2015-04-23,33,33.69,32.83,33.65,236300,0
2015-04-24,33.4,33.77,33.21,33.66,106568,0
2015-04-27,33.82,34.17,33.32,33.9,203700,0
2015-04-28,33.87,34.34,33.65,34.15,120012,0
2015-04-29,33.85,34.29,33.69,34.19,148300,0
2015-04-30,33.69,34.84,33.66,34.43,330800,0
2015-05-01,34.68,34.68,32.83,34.39,233400,0
2015-05-04,34.53,35.04,33.63,34.68,194500,0
2015-05-05,34.6,34.76,33.71,34,157600,0
2015-05-06,34.02,34.4,33.87,34.36,165622,0
2015-05-07,34.23,35.07,34.23,34.66,159968,0
2015-05-08,34.87,35.12,34.34,34.59,123100,0
2015-05-11,34.64,35.23,34.64,34.92,172400,0
2015-05-12,34.72,34.95,33.96,34.17,114385,0
2015-05-13,34.41,34.5,33.9,34.1,63400,0
2015-05-14,34.16,34.75,34.16,34.74,54200,0
2015-05-15,34.76,35.26,34.37,34.53,73436,0
2015-05-18,34.71,34.97,34.31,34.79,85708,0
2015-05-19,34.8,35.05,34.39,34.97,108852,0
2015-05-20,35.05,35.42,35.04,35.29,75000,0
2015-05-21,35.22,35.48,35.03,35.46,128200,0
2015-05-22,35.35,35.57,34.95,35.08,114600,0
2015-05-26,34.99,35.23,34.74,35.09,125893,0
2015-05-27,35.06,35.78,34.74,35.76,120000,0
2015-05-28,35.56,35.7,35.11,35.7,102707,0
2015-05-29,35.43,36,34.98,35.9,177400,0
2015-06-01,35.78,36.46,35.4,35.86,159609,0
2015-06-02,35.68,35.98,35.24,35.36,78886,0
2015-06-03,35.51,35.9,35.29,35.59,94300,0
2015-06-04,35.29,35.55,34.94,35.01,119000,0
2015-06-05,35,35.13,34.6,35.03,116300,0
2015-06-08,34.91,34.93,34.4,34.44,65600,0
2015-06-09,34.36,34.55,33.73,33.98,149156,0
2015-06-10,34.16,35.13,34.16,34.62,253832,0
2015-06-11,34.6,34.759,34.34,34.59,76552,0
2015-06-12,34.7,34.71,34.26,34.48,56300,0
2015-06-15,34.08,34.32,33.7,34.04,76900,0
2015-06-16,33.96,34.34,33.88,34.13,96800,0
2015-06-17,34.26,34.34,33.75,34.06,135800,0
2015-06-18,34.19,35.09,34.08,35.05,395600,0
2015-06-19,35.16,35.32,34.76,35.19,186600,0
2015-06-22,35.39,35.93,35.16,35.77,123700,0
2015-06-23,35.77,36.21,35.57,35.77,101774,0
2015-06-24,35.74,35.85,35.62,35.73,85000,0
2015-06-25,35.81,36.4,35.67,36.28,237600,0
2015-06-26,36.28,36.35,35.63,35.82,840300,0
2015-06-29,35.7,35.85,34.49,34.51,95400,0
2015-06-30,34.85,35.202,34.28,34.58,162265,0
2015-07-01,34.82,35.26,34.5,35.23,170700,0
2015-07-02,35.25,35.81,34.74,34.84,104900,0
2015-07-06,34.92,35.45,34.49,35.37,177000,0
2015-07-07,35.39,35.7,34.74,35.33,133100,0
2015-07-08,34.89,35.69,34.74,35.14,208200,0
2015-07-09,35.58,35.96,35.28,35.59,140000,0
2015-07-10,35.61,36.46,35.51,36.39,117700,0
2015-07-13,36.49,36.82,36.19,36.65,132900,0
2015-07-14,36.66,36.81,36.34,36.38,58836,0
2015-07-15,36.35,36.68,36.11,36.52,71500,0
2015-07-16,37,37.14,36.32,36.9,293300,0
2015-07-17,36.95,37.31,36.75,37.23,120800,0
2015-07-20,37.21,37.3,36.99,37.18,125400,0
2015-07-21,37.15,37.63,36.82,37.06,97900,0
2015-07-22,36.98,37.4,36.94,37.2,82100,0
2015-07-23,37.07,37.09,36.23,36.3,74100,0
2015-07-24,36.26,36.42,35.58,35.71,90500,0
2015-07-27,35.62,35.98,35.28,35.65,83600,0
2015-07-28,35.75,36.04,35.07,35.84,99400,0
2015-07-29,35.83,37.08,35.66,36.82,121000,0
2015-07-30,37.25,38.07,35.03,37.52,282300,0
2015-07-31,37.72,39.05,37.45,38.77,296100,0
2015-08-03,38.88,38.99,37.38,38.17,148652,0
2015-08-04,38.12,38.62,37.91,38.43,127800,0
2015-08-05,38.66,38.97,38.24,38.43,168400,0
2015-08-06,38.57,38.73,37.38,37.44,106088,0
2015-08-07,37.17,37.52,36.87,37.37,112200,0
2015-08-10,37.56,37.94,36.42,37.5,157400,0
2015-08-11,37.37,37.69,35.93,37.35,84135,0
2015-08-12,37.18,37.47,36.78,37.3,105000,0
2015-08-13,37.29,37.44,36.9,37.11,95700,0
2015-08-14,37.11,37.67,36.73,37.13,156800,0
2015-08-17,37.11,37.61,36.72,37.61,101300,0
2015-08-18,37.64,37.76,36.82,36.94,113300,0
2015-08-19,36.82,37.28,36.5,37.08,161800,0
2015-08-20,36.81,37.73,36.28,37.36,170900,0
2015-08-21,36.7,37.71,36.39,36.55,254400,0
2015-08-24,34.26,37.19,34.024,35.65,315195,0
2015-08-25,37.22,37.22,34.73,34.79,193900,0
2015-08-26,35.62,35.94,34.29,35.66,156600,0
2015-08-27,35.9,37.2,35.04,37.17,374000,0
2015-08-28,36.72,36.91,36.21,36.47,119300,0
2015-08-31,36.45,36.53,35.88,36.18,121900,0
2015-09-01,35.55,36.32,35.55,36.15,164300,0
2015-09-02,36.59,37.1,35.88,37.07,181600,0
2015-09-03,37.08,37.12,36.26,36.5,95900,0
2015-09-04,35.99,36.48,35.73,36.01,53500,0
2015-09-08,36.51,37.54,36.33,37.46,141300,0
2015-09-09,37.79,38.06,36.95,37.11,163700,0
2015-09-10,37.06,37.5,36.95,37.04,99320,0
2015-09-11,36.77,38.02,36.77,37.98,125600,0
2015-09-14,37.98,38.1,37.61,37.67,52500,0
2015-09-15,37.81,38.54,37.81,38.47,85200,0
2015-09-16,38.55,38.81,37.9,38.2,84500,0
2015-09-17,38.13,38.83,38.13,38.38,102158,0
2015-09-18,37.69,38.25,37.28,37.5,266100,0
2015-09-21,37.8,38.6,37.77,38.49,138200,0
2015-09-22,38.12,38.46,37.73,38.36,128100,0
2015-09-23,38.52,38.87,38.1,38.82,101858,0
2015-09-24,38.43,39.28,38.43,39.15,195862,0
2015-09-25,39.51,40.68,39.09,39.81,255200,0
2015-09-28,39.58,39.88,37.74,38,189348,0
2015-09-29,38.02,38.09,36.67,37.43,177000,0
2015-09-30,37.86,38.32,36.8,36.93,235600,0
2015-10-01,36.92,37.15,36.07,36.49,214700,0
2015-10-02,36.2,37.91,35.91,37.91,326900,0
2015-10-05,38.04,38.73,37.8,38.48,164423,0
2015-10-06,38.5,38.55,37.91,38.3,122000,0
2015-10-07,38.5,39.58,38.33,39.17,322699,0
2015-10-08,39.06,39.32,38.75,39.12,225500,0
2015-10-09,38.91,40.1,38.91,40,119000,0
2015-10-12,40.17,40.73,39.96,40.58,114695,0
2015-10-13,40.51,40.89,40.11,40.19,204800,0
2015-10-14,40.25,40.79,39.74,39.84,135500,0
2015-10-15,39.99,40.75,39.81,40.69,91100,0
2015-10-16,40.98,41.34,40.35,40.92,155500,0
2015-10-19,40.75,41.04,39.011,40.9,117245,0
2015-10-20,40.91,41.29,40.35,40.61,136500,0
2015-10-21,40.84,40.94,38.52,39.98,109700,0
2015-10-22,40.17,40.65,39.84,40.04,211400,0
2015-10-23,40.65,41.59,40.4,41.41,190100,0
2015-10-26,41.52,41.75,41,41.09,240400,0
2015-10-27,41.02,41.19,40.42,40.5,170100,0
2015-10-28,40.55,41.89,38.68,41.83,259600,0
2015-10-29,41.95,46.18,41.62,45.02,615300,0
2015-10-30,45,45.01,43.86,44.26,263400,0
2015-11-02,44.29,45.94,44.29,45.63,197456,0
2015-11-03,45.84,45.99,45.06,45.62,176300,0
2015-11-04,45.85,45.85,44.13,44.35,159847,0
2015-11-05,44.5,45.19,44.34,44.94,325700,0
2015-11-06,44.73,45.84,44.47,45.49,131600,0
2015-11-09,45.5,45.5,43.51,44.74,191783,0
2015-11-10,44.69,45.89,44.08,45,206100,0
2015-11-11,45.25,45.73,43.76,44.35,253800,0
2015-11-12,44.06,44.62,43.52,44,222800,0
2015-11-13,43.83,44.22,43.47,43.85,106400,0
2015-11-16,43.74,44.2,43.56,44.13,174700,0
2015-11-17,45.31,45.6,44.37,44.88,239000,0
2015-11-18,45.24,45.36,44.41,45.28,174900,0
2015-11-19,45.18,45.19,44.65,44.67,152200,0
2015-11-20,44.97,45.12,44.45,44.89,316000,0
2015-11-23,44.82,45.05,44.42,44.56,284600,0
2015-11-24,44.35,45.07,43.72,44.74,324100,0
2015-11-25,44.69,46.28,44.23,46.25,283900,0
2015-11-27,46.26,46.69,45.6,46.39,146400,0
2015-11-30,46.48,47.05,46.18,46.77,149800,0
2015-12-01,46.87,47.55,46.45,46.64,283062,0
2015-12-02,46.51,47.15,46.31,46.73,179433,0
2015-12-03,46.81,47.85,45.1,45.55,400961,0
2015-12-04,45.54,46.47,45.13,46.18,114600,0
2015-12-07,46.05,46.12,45.24,45.64,122900,0
2015-12-08,45.28,45.94,45.01,45.54,124481,0
2015-12-09,45.37,45.9,44.85,44.91,115100,0
2015-12-10,45.01,45.31,44.48,44.82,184500,0
2015-12-11,44.13,45.08,43.35,45.06,195900,0
2015-12-14,45.1,46.09,44.83,46,198332,0
2015-12-15,46.48,47.13,46.01,46.99,265700,0
2015-12-16,47.21,47.9,46.89,47.73,132200,0
2015-12-17,47.75,47.85,46.43,46.44,119000,0
2015-12-18,46.17,46.51,45.25,45.52,598800,0
2015-12-21,45.79,46.23,45,45.47,115400,0
2015-12-22,45.59,45.89,44.9,45.2,259083,0
2015-12-23,45.38,45.52,45.06,45.25,372500,0
2015-12-24,45.12,45.78,44.92,45.32,76198,0
2015-12-28,44.93,45.69,44.93,45.21,190926,0
2015-12-29,45.48,46.07,45.17,45.72,99259,0
2015-12-30,45.72,46.03,45.55,45.59,61256,0
2015-12-31,45.5,46.09,44.82,44.93,84275,0
2016-01-04,44.41,44.47,43.14,43.37,146128,0
2016-01-05,43.61,44.5,43.3273,43.99,179195,0
2016-01-06,43.24,44.15,43.24,43.84,149735,0
2016-01-07,43.05,43.63,42.31,42.52,219459,0
2016-01-08,42.27,42.94,40.8,42.18,257364,0
2016-01-11,42.37,42.98,42.28,42.47,228826,0
2016-01-12,42.9,43.06,42.24,43.05,210394,0
2016-01-13,43.24,43.38,41.05,41.42,248921,0
2016-01-14,41.77,42.86,41.18,42.61,215105,0
2016-01-15,41.43,42.69,41.14,42.69,286350,0
2016-01-19,43.2,43.31,42.26,43.25,280200,0
2016-01-20,42.58,43.405,42.17,43.18,523791,0
2016-01-21,43.2,44.01,42.69,43.13,249320,0
2016-01-22,43.99,44.105,43.48,43.77,236350,0
2016-01-25,43.49,44.22,42.61,42.8,97605,0
2016-01-26,43.06,43.52,42.77,43.34,139212,0
2016-01-27,43.1,43.51,42.01,42.23,119630,0
2016-01-28,42.68,43.11,42.05,42.39,73172,0
2016-01-29,42.66,43.75,42.66,43.66,160246,0
2016-02-01,43.44,44.45,43.145,44.24,351062,0
2016-02-02,43.77,44.9,43.1,44.18,202644,0
2016-02-03,44.77,44.94,43.81,44.89,252153,0
2016-02-04,44.73,45.41,43.595,45,203702,0
2016-02-05,44.8,45.51,44.01,44.49,231104,0
2016-02-08,43.82,44.21,42.204,44.11,611591,0
2016-02-09,43.38,44.39,42.57,43.88,282221,0
2016-02-10,44.08,44.65,42.9,43.96,202865,0
2016-02-11,43.3,44.03,42.485,43.86,199331,0
2016-02-12,44.21,44.42,43.39,43.78,210993,0
2016-02-16,44.27,45.05,44.07,44.97,392455,0
2016-02-17,45.17,45.17,44.36,44.8,201030,0
2016-02-18,44.81,44.8489,43.245,44.07,207984,0
2016-02-19,44.39,44.94,43.2,44.18,277722,0
2016-02-22,44.68,45.425,44.49,45.18,220597,0
2016-02-23,44.72,49.12,44.575,48.57,689612,0
2016-02-24,48.7,49.06,46.79,47.64,632754,0
2016-02-25,47.92,48.04,47.155,47.92,262158,0
2016-02-26,47.77,48.56,47.39,47.48,150339,0
2016-02-29,47.67,47.78,47.04,47.09,178822,0
2016-03-01,47.3,47.97,47.2,47.66,395705,0
2016-03-02,47.43,49.21,47.03,48.97,342634,0
2016-03-03,48.98,49.075,48.01,48.47,187208,0
2016-03-04,48.51,49.05,47.37,47.46,169613,0
2016-03-07,47.42,49.55,46.85,49.17,520898,0
2016-03-08,49.03,49.17,48.24,48.49,137629,0
2016-03-09,48.66,48.92,48.22,48.76,138772,0
2016-03-10,48.86,49.25,47.5,47.85,164968,0
2016-03-11,48.17,48.59,47.64,48.36,78390,0
2016-03-14,48.33,48.82,48.0001,48.39,112814,0
2016-03-15,48.29,48.9899,48.07,48.16,125064,0
2016-03-16,48.06,49.07,48.06,48.83,137968,0
2016-03-17,48.68,49.53,48.42,49.45,167296,0
2016-03-18,49.65,50,49.06,49.47,196786,0
2016-03-21,49.5,49.57,48.249,49.47,131693,0
2016-03-22,49.14,49.79,49.14,49.57,139042,0
2016-03-23,49.36,49.8,49.25,49.6,154005,0
2016-03-24,49.55,49.62,49.295,49.55,141163,0
2016-03-28,49.88,50.64,49.22,50.18,117532,0
2016-03-29,50.25,52.29,49.88,52.17,368862,0
2016-03-30,52.6,52.92,51.89,52.12,268995,0
2016-03-31,52.27,52.44,51.64,51.8,144782,0
2016-04-01,51.44,52.68,51.02,52.55,131218,0
2016-04-04,52.43,52.9088,51.45,51.9,111807,0
2016-04-05,51.63,52.09,51.25,51.39,181942,0
2016-04-06,51.54,52.875,51.2843,52.63,332387,0
2016-04-07,52.32,52.32,51,51.29,127015,0
2016-04-08,51.63,51.79,50.85,51.1,95017,0
2016-04-11,51.22,51.26,50.67,50.75,130512,0
2016-04-12,50.93,51.57,50.72,51.25,135519,0
2016-04-13,51.5,52.3,50.915,51.3,119079,0
2016-04-14,51.51,52.08,51.12,51.65,75962,0
2016-04-15,51.41,52.26,51.41,52.16,70241,0
2016-04-18,51.76,52.41,51.7,52.04,128697,0
2016-04-19,52.24,52.55,51.56,51.65,120442,0
2016-04-20,51.59,51.77,50.84,51.39,169359,0
2016-04-21,51.28,51.28,50.02,50.3,244612,0
2016-04-22,50.25,51.64,50.25,51.22,169954,0
2016-04-25,51.04,51.183,50.1,50.49,110296,0
2016-04-26,50.43,51.73,50.43,51.14,159958,0
2016-04-27,50.97,51.7,50.88,51.49,74795,0
2016-04-28,51.13,51.8199,49.82,50,217179,0
2016-04-29,48.1,49.98,48,48.39,296362,0
2016-05-02,48.33,49.67,48.03,48.25,262685,0
2016-05-03,48.04,48.98,46.9,47.31,268655,0
2016-05-04,47.03,47.8,46.2401,47.38,183326,0
2016-05-05,47.62,48.39,47.3,48.25,251095,0
2016-05-06,47.93,49.3,47.93,49.23,240901,0
2016-05-09,48.7,49.64,48.5,48.75,151385,0
2016-05-10,48.97,48.995,48.33,48.66,60529,0
2016-05-11,48.56,48.94,48.25,48.31,104053,0
2016-05-12,48.26,49.22,48.1975,49.1,167906,0
2016-05-13,48.97,49.4,48.44,48.67,68528,0
2016-05-16,48.82,50.15,48.54,48.95,113060,0
2016-05-17,48.67,48.99,47.495,47.66,160993,0
2016-05-18,47.47,48.62,47.08,48.24,116748,0
2016-05-19,48.07,48.625,47.29,48.06,87065,0
2016-05-20,48.3,49.14,48.3,49.12,124217,0
2016-05-23,49.13,49.38,48.61,49.1,207051,0
2016-05-24,49.24,50.85,48.99,50.78,155989,0
2016-05-25,50.78,51.26,50.32,50.94,321492,0
2016-05-26,50.97,51.4,50.25,51.2,161263,0
2016-05-27,51.4,52.23,51.31,51.75,118212,0
2016-05-31,51.86,52.17,51.31,51.8,188012,0
2016-06-01,51.85,52.05,51.49,51.94,182695,0
2016-06-02,51.46,52.2099,51.44,51.98,147886,0
2016-06-03,51.91,52.57,51.365,52.28,141476,0
2016-06-06,52.3,52.51,51.78,52.41,122868,0
2016-06-07,52.31,52.51,51.85,52.28,74235,0
2016-06-08,52.32,52.83,51.7,52.6,194627,0
2016-06-09,52.08,52.7,51.88,52.29,205738,0
2016-06-10,51.83,52.505,51.01,51.29,125000,0
2016-06-13,51.01,51.43,50.84,51.3,125742,0
2016-06-14,51.16,51.87,51.1,51.7,99657,0
2016-06-15,51.81,51.99,51.07,51.22,51124,0
2016-06-16,50.86,51.56,50.79,51.4,55947,0
2016-06-17,51.51,51.8,50.38,50.44,203150,0
2016-06-20,51.09,52.17,50.53,51.98,187949,0
2016-06-21,52.15,52.5,51.48,51.87,59770,0
2016-06-22,51.96,52.31,51.7,51.97,111176,0
2016-06-23,52.6,52.88,51.6139,52.6,117695,0
2016-06-24,50.44,52.41,50.02,52.15,369882,0
2016-06-27,51.47,51.5,49.185,49.22,239841,0
2016-06-28,49.67,50.03,49.23,49.41,104923,0
2016-06-29,50.01,50.84,49.63,50.77,208121,0
2016-06-30,50.78,52.49,50.35,52.47,132171,0
2016-07-01,52.24,52.81,51.4401,51.8,142053,0
2016-07-05,51.51,53,51.51,51.79,62826,0
2016-07-06,51.65,52.62,51.65,51.99,107722,0
2016-07-07,52,52.47,51.75,52.11,88799,0
2016-07-08,52.31,53.92,52.31,53.86,149838,0
2016-07-11,54,54,53.68,53.74,117039,0
2016-07-12,54,54.43,53.4633,53.8,264504,0
2016-07-13,53.59,54.78,53.5101,54.23,216628,0
2016-07-14,54.4,54.6,53.92,53.95,99025,0
2016-07-15,54,54,52.87,52.94,403844,0
2016-07-18,53.11,53.31,52.29,52.32,181720,0
2016-07-19,52.35,52.5,51.93,52.01,117912,0
2016-07-20,52.3,52.37,51.9,52.15,148091,0
2016-07-21,51.91,52.15,50.38,50.75,255365,0
2016-07-22,50.55,50.66,49.48,50.63,354474,0
2016-07-25,50.55,51.11,50.2,50.29,202678,0
2016-07-26,50.28,50.85,50.136,50.81,105501,0
2016-07-27,50.92,51.11,50.2,51.03,209746,0
2016-07-28,51.03,52.39,48.51,48.69,251909,0
2016-07-29,48.54,49.89,47.7831,49.51,405333,0
2016-08-01,49.85,51.33,49.37,51.31,311193,0
2016-08-02,51.25,51.69,50.5,51.62,380286,0
2016-08-03,51.46,51.58,50.33,50.78,146227,0
2016-08-04,50.58,51.2,50.42,51.14,149192,0
2016-08-05,51.46,51.95,51.14,51.17,117820,0
2016-08-08,51.1,51.468,49.9,50.31,97424,0
2016-08-09,50.15,50.94,49.71,49.73,210052,0
2016-08-10,49.9,50.07,49.39,49.55,199662,0
2016-08-11,49.52,49.75,49.2,49.3,315196,0
2016-08-12,49.35,49.64,48.81,48.91,118250,0
2016-08-15,48.89,49.54,48.36,49.21,426076,0
2016-08-16,49.18,50.2,48.27,49.25,244541,0
2016-08-17,49.24,49.38,48.5,48.74,131484,0
2016-08-18,48.83,49.7999,48.6,49.64,172293,0
2016-08-19,49.43,49.4862,48.07,48.29,312618,0
2016-08-22,48.26,49.67,47.79,49.375,239617,0
2016-08-23,49.71,50.37,49.58,49.88,131619,0
2016-08-24,49.81,50.41,49.53,49.89,133065,0
2016-08-25,49.84,50.36,49.65,50.26,113996,0
2016-08-26,50.18,50.56,49.57,50.23,129296,0
2016-08-29,50.17,50.85,50.17,50.64,103545,0
2016-08-30,50.74,51.26,50.46,51.02,133459,0
2016-08-31,51.06,51.36,50.5,51.18,164266,0
2016-09-01,51.39,51.55,51,51.45,65201,0
2016-09-02,51.52,51.92,51.42,51.92,83194,0
2016-09-06,51.92,52.16,51.05,52.14,100389,0
2016-09-07,52.21,52.68,52,52.68,77380,0
2016-09-08,52.27,52.62,52.03,52.57,162033,0
2016-09-09,52.17,52.27,51.64,51.7,331248,0
2016-09-12,51.4,51.74,50.79,51.39,171689,0
2016-09-13,50.95,51.22,50,50.14,212533,0
2016-09-14,50.25,50.58,49.6,49.72,204841,0
2016-09-15,49.81,50.01,49.4,49.72,140311,0
2016-09-16,48.91,49.45,47.52,49.05,287438,0
2016-09-19,49.25,50.48,49.13,50.28,152462,0
2016-09-20,50.36,50.79,50.22,50.24,234171,0
2016-09-21,50.49,51.17,50.27,50.61,234203,0
2016-09-22,50.75,50.77,50.27,50.51,307448,0
2016-09-23,50.21,50.66,48.02,49.57,206923,0
2016-09-26,49.48,50.5,49.25,50.05,174416,0
2016-09-27,50.04,50.31,49.79,49.865,106365,0
2016-09-28,49.73,50.2468,49.65,50.14,98321,0
2016-09-29,49.83,50.34,49.53,49.81,94443,0
2016-09-30,49.9,50.645,49.67,49.84,119382,0
2016-10-03,49.82,50.18,49.54,49.97,116032,0
2016-10-04,49.9,50.19,49.53,49.64,91984,0
2016-10-05,49.77,50.13,49.56,49.65,86782,0
2016-10-06,49.5,49.85,48.84,49.64,195587,0
2016-10-07,49.49,49.67,48.74,49.41,120466,0
2016-10-10,49.71,50.12,49.58,49.79,54624,0
2016-10-11,49.53,49.53,48.6,49.1,104453,0
2016-10-12,49,49.69,48.8608,49.61,94643,0
2016-10-13,49.28,49.41,48.85,49.05,116216,0
2016-10-14,49.25,49.5,48.64,48.65,113129,0
2016-10-17,48.74,48.84,48.43,48.45,65418,0
2016-10-18,48.87,49.04,48.56,48.58,214724,0
2016-10-19,48.57,48.91,48.3,48.53,113420,0
2016-10-20,48.43,48.67,47.68,47.89,84224,0
2016-10-21,47.71,47.75,47.33,47.6,92206,0
2016-10-24,47.92,48.6,47.92,48.11,130153,0
2016-10-25,48.05,48.1962,47.85,47.98,143080,0
2016-10-26,47.66,48.09,46.71,46.81,223882,0
2016-10-27,47.22,47.22,42,44.72,371116,0
2016-10-28,44.17,45.27,42.017,44.44,220973,0
2016-10-31,44.35,44.48,43.57,44.03,167831,0
2016-11-01,44.03,44.19,43.57,43.67,259043,0
2016-11-02,43.78,44.77,43.76,44.53,199499,0
2016-11-03,44.4,44.71,44.05,44.11,103440,0
2016-11-04,44.01,44.58,43.67,43.68,120695,0
2016-11-07,44.1,44.19,43.72,43.99,234162,0
2016-11-08,43.8,44.19,43.76,44.03,158546,0
2016-11-09,43.65,43.84,42.695,43.31,258498,0
2016-11-10,43.68,43.85,42.82,43.41,230272,0
2016-11-11,43.41,45.14,42.96,44.68,275773,0
2016-11-14,45.08,45.44,43.5311,45.01,219231,0
2016-11-15,45.07,45.71,45.04,45.25,299413,0
2016-11-16,45.25,46.1,45.19,45.61,180088,0
2016-11-17,45.8,46.32,45.7,46.09,124052,0
2016-11-18,46.16,46.955,46.03,46.63,298107,0
2016-11-21,46.85,47.47,46.44,46.75,127586,0
2016-11-22,46.69,47,46.54,46.83,157443,0
2016-11-23,46.9,47.39,46.54,47.24,186530,0
2016-11-25,47.32,47.75,47.24,47.58,39032,0
2016-11-28,47.64,48.39,47.24,47.69,131479,0
2016-11-29,47.77,48.17,47.7,48.01,100327,0
2016-11-30,48.06,48.1,47.02,47.56,306264,0
2016-12-01,47.52,47.96,47.21,47.44,234931,0
2016-12-02,47.6,47.78,47.27,47.76,174595,0
2016-12-05,48.03,48.55,47.82,48.11,136990,0
2016-12-06,48.36,48.36,47.26,48.11,201998,0
2016-12-07,48,48.63,47.86,48.01,717975,0
2016-12-08,48.01,50.3099,47.56,49.83,306291,0
2016-12-09,50.12,50.56,49.53,49.77,242084,0
2016-12-12,49.6,50.21,48.96,49.82,123657,0
2016-12-13,49.5,50.52,49.5,50.51,150153,0
2016-12-14,50.68,51.38,49.96,50.44,448685,0
2016-12-15,50.6,50.99,50.12,50.37,315292,0
2016-12-16,50.57,51.18,49.78,50.79,351766,0
2016-12-19,50.58,51.22,50.3,50.79,173744,0
2016-12-20,50.99,51.23,50.29,51.12,159567,0
2016-12-21,51.3,51.3,50.41,50.52,272670,0
2016-12-22,50.68,50.68,49.77,49.98,144311,0
2016-12-23,49.82,50.65,49.7125,50.14,159137,0
2016-12-27,50.43,50.71,48.73,50.14,256285,0
2016-12-28,49.92,50.46,49.78,50.21,150597,0
2016-12-29,50.44,50.73,49.98,50.46,128376,0
2016-12-30,50.53,50.5897,49.97,50.44,121647,0
2017-01-03,50.62,51.1542,49.96,50.25,167229,0
2017-01-04,50.51,51.08,50.51,50.87,159371,0
2017-01-05,51.05,51.29,50.42,50.63,181442,0
2017-01-06,50.9,50.9,50.3,50.36,123299,0
2017-01-09,50.18,50.73,50.02,50.06,151151,0
2017-01-10,49.87,50.28,49.67,49.8,200749,0
2017-01-11,49.76,50.06,49.52,49.63,131045,0
2017-01-12,49.53,49.53,48.88,49.19,254782,0
2017-01-13,49.33,49.88,48.92,49.58,141521,0
2017-01-17,49.43,49.43,48.61,48.67,297190,0
2017-01-18,48.82,49.79,48.39,48.43,195877,0
2017-01-19,48.45,48.53,47.81,47.88,134084,0
2017-01-20,47.85,48.41,47.26,47.49,153735,0
2017-01-23,47.48,47.91,46.61,46.65,146698,0
2017-01-24,46.5,47,46.5,46.8,206405,0
2017-01-25,47.14,47.42,46.82,46.9,251176,0
2017-01-26,46.93,46.93,46.15,46.53,162849,0
2017-01-27,46.58,46.61,46.28,46.48,110731,0
2017-01-30,46.15,47.04,45.89,46.24,152661,0
2017-01-31,46.04,46.21,45.69,45.95,142078,0
2017-02-01,45.98,46.19,45.23,45.37,192878,0
2017-02-02,45.36,45.43,44.27,44.64,242927,0
2017-02-03,44.71,45.26,44.71,44.94,197959,0
2017-02-06,44.7,44.92,44.31,44.33,112854,0
2017-02-07,44.39,45.36,44.25,45.25,257801,0
2017-02-08,45.21,45.53,44.95,45.26,150752,0
2017-02-09,45.24,46.45,45.24,46.29,117759,0
2017-02-10,46.21,46.55,45.83,46.2,182432,0
2017-02-13,46.32,46.555,45.5,46.37,111367,0
2017-02-14,46.15,46.8,46.061,46.63,138478,0
2017-02-15,46.6,47.1,46.5,46.95,128256,0
2017-02-16,46.9,47.26,46.55,46.77,105955,0
2017-02-17,46.86,47.31,46.86,47.2,146243,0
2017-02-21,47.29,47.62,46.78,47.55,234430,0
2017-02-22,47.61,47.83,47.34,47.73,156215,0
2017-02-23,47.81,47.94,47.42,47.92,130550,0
2017-02-24,47.53,47.75,47.42,47.56,97311,0
2017-02-27,47.56,47.91,46.631,47.71,193547,0
2017-02-28,48.91,48.91,44.61,44.66,328951,0
2017-03-01,44.83,47.19,44.77,46.99,318926,0
2017-03-02,46.74,46.87,46.025,46.45,144497,0
2017-03-03,46.36,46.7,46.11,46.21,76605,0
2017-03-06,45.83,46,45.025,45.64,116567,0
2017-03-07,45.77,45.99,45.47,45.75,141101,0
2017-03-08,45.79,46.19,45.75,45.77,95890,0
2017-03-09,45.85,46.1,45.45,45.53,101994,0
2017-03-10,46,46.05,45.24,45.58,125298,0
2017-03-13,45.81,45.95,45.1501,45.44,133125,0
2017-03-14,45.24,45.54,45.122,45.16,122569,0
2017-03-15,45.26,45.31,44.81,45.16,189803,0
2017-03-16,45.07,45.37,44.82,45.24,143456,0
2017-03-17,44.99,46.09,44.88,45.96,344006,0
2017-03-20,45.93,46.69,45.5,46,153991,0
2017-03-21,46.35,46.4,45.64,45.83,296436,0
2017-03-22,45.96,46.31,45.47,45.98,186078,0
2017-03-23,45.87,46.375,45.77,46.32,139433,0
2017-03-24,46.36,46.67,46.08,46.31,174557,0
2017-03-27,45.87,46.59,45.87,46.34,137371,0
2017-03-28,46.15,46.66,45.98,46.66,138484,0
2017-03-29,46.55,46.945,46.5,46.78,142195,0
2017-03-30,46.9,47.17,46.76,47.16,117924,0
2017-03-31,47.1,48,47.04,47.36,156612,0
2017-04-03,47.44,47.57,45.91,45.96,197396,0
2017-04-04,45.87,46.08,45.46,46.06,138748,0
2017-04-05,46.24,46.39,45.53,45.55,153812,0
2017-04-06,45.46,45.79,45.4,45.78,135723,0
2017-04-07,45.72,46.22,45.05,45.71,203814,0
2017-04-10,45.81,46.28,45.65,45.98,143341,0
2017-04-11,45.78,46.5,45.78,46.45,120016,0
2017-04-12,46.53,46.92,45.7401,46.49,181240,0
2017-04-13,46.35,46.35,45.5,45.7,353072,0
2017-04-17,45.66,46.2,45.59,46.11,139670,0
2017-04-18,46,46.21,45.86,46.16,131474,0
2017-04-19,46.22,46.555,45.9,46.48,214032,0
2017-04-20,46.58,46.79,46.22,46.6,168165,0
2017-04-21,46.61,46.9,46.4526,46.53,133459,0
2017-04-24,46.9,47.39,46.69,47.33,232581,0
2017-04-25,47.45,47.91,47,47.7,219403,0
2017-04-26,47.81,48.52,47.585,47.96,155821,0
2017-04-27,47.9,48.63,47.82,48.08,143381,0
2017-04-28,48.02,48.7,47.7,47.71,189728,0
2017-05-01,47.8,48.07,47.28,47.81,159940,0
2017-05-02,48.88,49.06,47.1876,48.64,168199,0
2017-05-03,48.86,49.4,48.73,49.08,167993,0
2017-05-04,48.75,49.76,48.75,49.48,182447,0
2017-05-05,49.3,49.795,49.195,49.68,178132,0
2017-05-08,49.75,50.8,49.65,50.5,155948,0
2017-05-09,50.6,50.88,50.4,50.66,92996,0
2017-05-10,50.35,50.82,46.56,50.48,136739,0
2017-05-11,50.38,50.56,49.92,49.94,100735,0
2017-05-12,49.9,50.17,49.68,49.92,116977,0
2017-05-15,49.91,50.41,49.71,50.4,107734,0
2017-05-16,50.54,50.54,50.095,50.38,80136,0
2017-05-17,49.69,50.02,49.18,49.67,143127,0
2017-05-18,49.69,49.99,49.31,49.38,105195,0
2017-05-19,49.46,50.33,49.46,50.11,144094,0
2017-05-22,50.22,51.09,50.22,51,123317,0
2017-05-23,51,51.65,50.77,51.52,156353,0
2017-05-24,51.63,52.05,51.37,51.75,145871,0
2017-05-25,52,52.13,51.74,51.87,73087,0
2017-05-26,51.84,51.91,51.17,51.79,142401,0
2017-05-30,51.85,52.44,51.7,52.06,123254,0
2017-05-31,52.27,52.65,51.89,52.37,128475,0
2017-06-01,52.46,53.06,52.11,53,176920,0
2017-06-02,52.98,53.51,52.785,53.27,194975,0
2017-06-05,53.24,54,53.24,53.31,109185,0
2017-06-06,53.2,53.2,52.4001,53.01,184617,0
2017-06-07,53.08,53.7075,52.36,53.04,115132,0
2017-06-08,53.07,53.28,52.6399,53.08,116211,0
2017-06-09,53.32,54.03,52.87,53,183739,0
2017-06-12,52.82,53.43,52.17,52.57,127982,0
2017-06-13,52.64,52.99,52.12,52.51,187251,0
2017-06-14,52.45,52.78,52.11,52.56,161188,0
2017-06-15,51.97,52.59,51.89,52.56,201170,0
2017-06-16,52.26,52.68,51.96,52.6,279713,0
2017-06-19,52.8,53.31,52.76,53.21,131582,0
2017-06-20,53.05,53.59,52.78,53.39,138002,0
2017-06-21,53.75,54.22,53.17,53.95,210199,0
2017-06-22,53.68,54.95,53.44,54.9,176087,0
2017-06-23,54.9,55.38,54.69,55.05,325550,0
2017-06-26,55.16,56.29,55.16,56.1,270685,0
2017-06-27,56.1,56.325,55.77,55.8,179265,0
2017-06-28,56.04,56.64,55.515,56.56,142675,0
2017-06-29,56.64,56.66,55.59,56.1,255756,0
2017-06-30,56.06,56.23,54.46,55.58,230303,0
2017-07-03,55.63,56.26,55.21,55.49,89844,0
2017-07-05,55.72,55.72,54.79,55.18,131786,0
2017-07-06,54.89,54.895,53.82,54.44,113455,0
2017-07-07,54.73,55.31,54.73,54.88,113487,0
2017-07-10,54.87,55.12,54.55,54.84,139158,0
2017-07-11,54.84,55.465,54.49,54.97,147551,0
2017-07-12,55.3,55.57,55,55.33,76141,0
2017-07-13,55.14,55.225,54.87,55.01,130300,0
2017-07-14,55,55.32,54.79,55.17,82365,0
2017-07-17,55.18,55.51,54.482,55.17,116612,0
2017-07-18,54.11,55.3,52.5,54.61,161686,0
2017-07-19,54.68,55.35,54.68,55.34,93355,0
2017-07-20,55.33,55.61,54.98,55,133388,0
2017-07-21,55.3,55.425,54.84,54.97,155654,0
2017-07-24,54.96,55,54.41,54.79,134344,0
2017-07-25,54.86,56.16,54.145,55.85,237488,0
2017-07-26,55.89,55.94,54.985,55.64,122409,0
2017-07-27,58.48,58.52,56.07,56.31,180954,0
2017-07-28,56.49,59.84,56.49,57.6,168109,0
2017-07-31,57.71,58.29,57.25,57.55,166156,0
2017-08-01,57.61,58.495,57.262,58.36,159011,0
2017-08-02,58.37,58.47,56.9,57.51,113673,0
2017-08-03,57.63,58.545,57.17,57.35,92430,0
2017-08-04,56.215,57.51,56.215,56.77,95777,0
2017-08-07,56.78,56.82,54.34,56.75,81757,0
2017-08-08,56.69,57.48,56.54,56.71,97476,0
2017-08-09,54.44,56.39,53.78,55.69,159174,0
2017-08-10,55.44,56.14,55.13,55.47,189924,0
2017-08-11,55.68,56.09,55.24,55.95,162218,0
2017-08-14,56.35,57.05,56.17,56.94,123732,0
2017-08-15,57,57.01,55.31,55.35,133910,0
2017-08-16,55.62,56.36,55.37,55.86,152938,0
2017-08-17,55.87,56.25,55.25,55.6,125194,0
2017-08-18,55.16,55.66,54.35,55.46,172759,0
2017-08-21,55.41,55.73,55.02,55.45,121757,0
2017-08-22,55.55,55.9,55.07,55.22,150867,0
2017-08-23,55.01,55.29,54.585,54.88,233591,0
2017-08-24,54.83,55.25,54.83,55.22,98394,0
2017-08-25,55.5,55.88,55.254,55.41,108359,0
2017-08-28,55.49,55.79,55.25,55.59,85097,0
2017-08-29,55.37,55.91,55.25,55.82,96441,0
2017-08-30,55.83,56,55.725,55.89,59210,0
2017-08-31,55.89,56.5399,55.88,56.3,97660,0
2017-09-01,56.34,56.62,56.18,56.48,49855,0
2017-09-05,56.37,56.51,55.73,55.96,69843,0
2017-09-06,56.08,56.15,54.91,55.56,524858,0
2017-09-07,55.63,56.44,55.44,55.77,310506,0
2017-09-08,55.67,55.9897,55.32,55.59,155043,0
2017-09-11,55.85,56.605,55.72,56.4,181909,0
2017-09-12,56.54,56.82,56.34,56.74,170434,0
2017-09-13,56.69,56.925,56.255,56.38,105506,0
2017-09-14,56.35,56.44,55.82,55.95,112952,0
2017-09-15,56.04,56.455,55.68,55.98,360189,0
2017-09-18,55.81,56.3594,55.24,55.76,167123,0
2017-09-19,55.63,55.91,55.5,55.84,210493,0
2017-09-20,55.85,56.74,55.85,56.57,125082,0
2017-09-21,56.55,57.05,56.37,56.57,152469,0
2017-09-22,56.44,57.5,56.3,57.4,216701,0
2017-09-25,57.5,57.69,56.861,57.53,156204,0
2017-09-26,57.59,57.86,57.16,57.53,140463,0
2017-09-27,57.55,58.12,57.3,57.74,207100,0
2017-09-28,57.71,58.31,57.58,58.03,90618,0
2017-09-29,58.19,58.43,57.81,58.32,197151,0
2017-10-02,58.58,59.25,58.105,59.229,227411,0
2017-10-03,59.23,59.43,58.38,59.11,167666,0
2017-10-04,58.96,59.23,58.41,59.21,149181,0
2017-10-05,59.23,59.28,58.67,59.2,84342,0
2017-10-06,59.17,59.48,58.75,59.26,158645,0
2017-10-09,59.26,59.55,58.99,59.4,82335,0
2017-10-10,59.51,59.77,59.2,59.63,254119,0
2017-10-11,59.6,60.19,59.34,60.04,151904,0
2017-10-12,60.21,60.6,59.77,60.41,133349,0
2017-10-13,60.7,60.925,60.48,60.68,98361,0
2017-10-16,60.82,60.91,60.37,60.79,72086,0
2017-10-17,60.82,61.42,60.34,60.75,95072,0
2017-10-18,60.81,61.26,60.085,60.77,112830,0
2017-10-19,60.61,60.92,60.16,60.9,82689,0
2017-10-20,61.36,61.89,61.03,61.2,156799,0
2017-10-23,61.54,61.54,60.69,60.78,88351,0
2017-10-24,60.92,60.97,60.5001,60.56,161861,0
2017-10-25,60.57,60.885,59.79,60.58,138744,0
2017-10-26,60.69,62.92,57.8942,62.6,271677,0
2017-10-27,62.32,62.82,62.3109,62.44,208794,0
2017-10-30,61.97,62.5,60.91,60.96,128229,0
2017-10-31,61.25,62.49,61.24,62.42,182733,0
2017-11-01,62.01,62.26,61.045,61.76,132266,0
2017-11-02,61.53,62.67,60.85,62.35,139139,0
2017-11-03,62.25,62.5,61.64,62.29,104878,0
2017-11-06,62.4,62.77,61.86,62.56,52716,0
2017-11-07,62.63,62.88,62.3,62.32,102416,0
2017-11-08,62.18,62.65,61.95,62.38,119149,0
2017-11-09,61.82,62.32,61.41,61.63,90935,0
2017-11-10,61.5,62.21,59.92,61.3,93449,0
