Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,26.34,26.55,26.15,26.39,113283,0
2005-02-28,26.63,27.25,26.31,26.45,152855,0
2005-03-01,26.32,26.6,26.1,26.4,80740,0
2005-03-02,26.23,26.61,25.97,26.03,79307,0
2005-03-03,26.22,26.53,25.96,26.02,102451,0
2005-03-04,26.31,26.31,25.85,25.88,143721,0
2005-03-07,26.49,26.49,25.49,25.49,182871,0
2005-03-08,25.6,25.7,25,25.02,182950,0
2005-03-09,25.21,25.21,24.26,24.44,969635,0
2005-03-10,24,24,22.16,22.85,825999,0
2005-03-11,23.24,24.42,23.17,23.87,456190,0
2005-03-14,24.37,24.37,23.97,24.13,143700,0
2005-03-15,24.38,24.44,24.17,24.34,145721,0
2005-03-16,24.4,24.4,23.9,23.91,167027,0
2005-03-17,24.14,24.14,23.21,23.31,169931,0
2005-03-18,23.5,23.59,23.06,23.51,145657,0
2005-03-21,23.58,23.62,23.23,23.36,85233,0
2005-03-22,23.48,23.5,22.98,23.05,85849,0
2005-03-23,23,23.26,22.8,22.9,101722,0
2005-03-24,23.1,23.15,22.93,23.01,122180,0
2005-03-28,23.01,23.26,22.95,23.02,139996,0
2005-03-29,22.93,23.19,22.88,23,170334,0
2005-03-30,23,23.26,22.97,23,107438,0
2005-03-31,23.18,23.9,23,23.54,293263,0
2005-04-01,23.5,24.1,23.5,24.07,288840,0
2005-04-04,24.19,24.52,24.04,24.11,246801,0
2005-04-05,24.37,24.99,24.15,24.54,179162,0
2005-04-06,24.68,24.95,24.65,24.74,215226,0
2005-04-07,24.85,25.09,24.85,25,185153,0
2005-04-08,25.1,25.45,24.65,24.98,192511,0
2005-04-11,24.98,25.18,24.67,24.84,66983,0
2005-04-12,24.84,26.05,24.4,25.96,352453,0
2005-04-13,28.28,29.82,27.4,28.92,1884962,0
2005-04-14,28.42,29.11,26.65,27.27,822826,0
2005-04-15,27.05,28.6,27.05,27.82,387492,0
2005-04-18,28.11,28.99,27.82,28.25,269097,0
2005-04-19,28.55,29,28.38,28.4,408918,0
2005-04-20,28.68,29.14,28.01,28.49,371923,0
2005-04-21,28.45,28.68,28.1,28.43,180083,0
2005-04-22,28.18,28.23,27.11,27.45,212840,0
2005-04-25,27.5,28.09,27.11,27.89,173285,0
2005-04-26,27.71,28.5,27.71,28.04,103159,0
2005-04-27,28.11,28.11,27.03,27.4,101938,0
2005-04-28,27.25,27.38,26.6,26.89,150218,0
2005-04-29,27.18,27.32,26.14,26.85,165473,0
2005-05-02,27,27,26.3,27,136478,0
2005-05-03,26.75,27,26.08,26.7,223304,0
2005-05-04,26.68,27.5,26.45,26.98,307221,0
2005-05-05,27.11,27.97,26.87,27.76,149739,0
2005-05-06,28,28.11,26.96,27.31,146360,0
2005-05-09,27.58,28.59,27.49,28.51,214256,0
2005-05-10,29.79,31.2,29.5,29.77,1320109,0
2005-05-11,30.15,30.5,29.7,30.31,526802,0
2005-05-12,30.34,30.59,28.58,29.4,848815,0
2005-05-13,29.1,29.1,27.35,27.69,390277,0
2005-05-16,27.63,28.27,27.5,27.64,230886,0
2005-05-17,27.8,28.01,27.54,27.83,116467,0
2005-05-18,28.11,28.9,27.9,28.35,283946,0
2005-05-19,28.49,28.5,28.11,28.42,135619,0
2005-05-20,28.19,28.45,28.17,28.4,124869,0
2005-05-23,28.5,29.15,28.48,28.71,182991,0
2005-05-24,28.78,28.9,28.1,28.33,161681,0
2005-05-25,28.22,28.23,27.36,27.64,176111,0
2005-05-26,28.04,28.41,27.94,28,107477,0
2005-05-27,28.19,28.3,27.93,28.2,109101,0
2005-05-31,28.35,28.35,27.8,27.82,120618,0
2005-06-01,28,28.22,27.57,27.69,155116,0
2005-06-02,27.84,27.97,26.6,26.93,258350,0
2005-06-03,26.93,27.54,26.78,27.45,168335,0
2005-06-06,27.27,27.51,26.8,27.16,86268,0
2005-06-07,27.3,27.45,26.75,26.78,176173,0
2005-06-08,26.93,27.12,26.52,26.77,82371,0
2005-06-09,26.85,26.93,26.2,26.49,156516,0
2005-06-10,26.36,26.63,26.02,26.13,115235,0
2005-06-13,26.06,26.2,25.25,25.56,285919,0
2005-06-14,25.3,25.44,25.03,25.15,179599,0
2005-06-15,25.08,25.56,25.02,25.22,158551,0
2005-06-16,25.35,25.92,25.3,25.9,156656,0
2005-06-17,26.05,26.43,25.75,26.25,212272,0
2005-06-20,26.31,26.33,26.07,26.26,82051,0
2005-06-21,26.29,26.37,26.12,26.3,49571,0
2005-06-22,26.3,26.38,25.9,25.95,192682,0
2005-06-23,25.91,26.1,25.85,26,111795,0
2005-06-24,26,26.24,25.96,26.01,149440,0
2005-06-27,25.99,26.07,25.82,26.07,76093,0
2005-06-28,25.99,27.34,25.99,27.05,257444,0
2005-06-29,27.07,27.2,26.91,27.06,52859,0
2005-06-30,26.92,27.52,26.92,27.26,154774,0
2005-07-01,27.31,27.56,26.53,26.8,61827,0
2005-07-05,26.55,27.7,26.43,27.66,98716,0
2005-07-06,27.66,28.13,27.57,28.11,125059,0
2005-07-07,27.85,28.15,27.52,28.1,109545,0
2005-07-08,28.13,28.48,27.69,28.34,113798,0
2005-07-11,28.2,28.47,28.02,28.37,49746,0
2005-07-12,28.15,28.2,27.72,28.02,76620,0
2005-07-13,27.5,27.99,26.87,27.83,113938,0
2005-07-14,27.78,28.06,27.7,27.8,59567,0
2005-07-15,27.6,28.22,27.6,28.1,40143,0
2005-07-18,27.95,28.05,27.6,27.71,67549,0
2005-07-19,25,25.38,23.23,25.05,2039285,0
2005-07-20,23.8,24.62,23.29,23.48,941329,0
2005-07-21,23.35,23.39,22.89,22.97,410161,0
2005-07-22,23.22,23.75,23.22,23.67,575886,0
2005-07-25,23.67,24.07,23.51,23.78,213737,0
2005-07-26,23.92,23.92,23.58,23.7,155852,0
2005-07-27,23.87,23.94,23.5,23.65,122835,0
2005-07-28,23.77,23.85,23.55,23.73,118654,0
2005-07-29,23.7,23.88,23.59,23.68,54300,0
2005-08-01,23.88,24,23.73,23.9,108913,0
2005-08-02,24.02,24.3,23.91,24.07,209350,0
2005-08-03,24.19,24.2,23.76,23.83,99998,0
2005-08-04,23.83,24.16,23.43,23.55,162540,0
2005-08-05,23.6,23.66,23.12,23.26,121469,0
2005-08-08,23.3,23.4,23.01,23.04,89371,0
2005-08-09,21.98,21.98,20.82,21.44,805922,0
2005-08-10,21.69,21.95,21.6,21.88,356891,0
2005-08-11,21.88,21.88,21.7,21.79,357090,0
2005-08-12,21.82,21.99,21.75,21.95,274390,0
2005-08-15,22,22.59,22,22.46,261588,0
2005-08-16,22.58,22.58,22.05,22.12,232645,0
2005-08-17,22.21,22.35,22.15,22.26,144652,0
2005-08-18,22.11,22.55,21.96,22.49,266704,0
2005-08-19,22.51,22.55,22.02,22.14,276826,0
2005-08-22,22.13,22.25,21.89,21.93,304765,0
2005-08-23,21.91,22,21.62,21.78,238497,0
2005-08-24,21.72,21.85,21.51,21.61,77683,0
2005-08-25,21.65,21.74,21.16,21.19,153005,0
2005-08-26,21.24,21.24,20.52,20.89,138047,0
2005-08-29,20.76,20.78,20.21,20.54,144274,0
2005-08-30,20.44,20.6,20.3,20.4,113997,0
2005-08-31,20.35,20.84,20.35,20.66,102452,0
2005-09-01,20.7,20.74,20.5,20.68,89584,0
2005-09-02,20.85,21.11,20.84,21.07,143000,0
2005-09-06,21.23,21.65,21.13,21.65,222406,0
2005-09-07,21.7,21.73,21.11,21.34,312096,0
2005-09-08,21.2,21.28,21.08,21.27,105528,0
2005-09-09,21.19,21.3,21.08,21.21,107407,0
2005-09-12,21.07,21.21,20.8,20.86,123571,0
2005-09-13,20.92,20.92,20.5,20.8,100014,0
2005-09-14,20.81,20.92,20.61,20.7,96313,0
2005-09-15,20.6,20.72,20.5,20.53,103440,0
2005-09-16,20.69,21.15,20.48,20.55,135602,0
2005-09-19,20.49,20.88,20.3,20.3,163482,0
2005-09-20,20.36,20.5,20.2,20.22,113423,0
2005-09-21,20.29,21.59,20.08,21.04,522096,0
2005-09-22,21.11,21.11,20.11,20.22,314003,0
2005-09-23,20.18,20.54,20.18,20.39,196260,0
2005-09-26,20.45,20.61,19.84,19.94,209874,0
2005-09-27,19.95,20.19,19.08,19.14,325461,0
2005-09-28,19.13,19.74,19.1,19.37,171523,0
2005-09-29,19.47,19.47,18.93,19.43,181632,0
2005-09-30,19.43,19.52,19.32,19.49,501081,0
2005-10-03,19.44,20.11,19.35,19.81,289828,0
2005-10-04,21,21,19.93,20.26,329761,0
2005-10-05,20.38,20.4,19.81,19.85,235469,0
2005-10-06,19.84,20.37,19.6,19.77,197908,0
2005-10-07,19.82,20.09,19.59,19.59,174068,0
2005-10-10,19.5,19.74,19.25,19.26,91455,0
2005-10-11,19.32,19.51,18.95,19,140067,0
2005-10-12,18.89,18.89,18.05,18.34,290256,0
2005-10-13,18.08,18.75,17.94,18.62,176266,0
2005-10-14,18.75,18.78,18.07,18.43,135036,0
2005-10-17,18.51,18.69,18.24,18.51,154724,0
2005-10-18,18.48,18.57,18.45,18.5,87941,0
2005-10-19,18.2,19.44,17.1,19.44,563076,0
2005-10-20,19.5,20.31,19.07,19.23,239672,0
2005-10-21,19.23,19.72,19.07,19.6,127881,0
2005-10-24,19.6,19.78,19.45,19.74,159094,0
2005-10-25,19.6,19.83,19.6,19.74,97578,0
2005-10-26,19.74,19.99,19.7,19.93,133926,0
2005-10-27,19.81,19.93,19.43,19.61,379402,0
2005-10-28,19.6,19.86,19.55,19.64,147597,0
2005-10-31,19.6,21,19.6,20.76,400386,0
2005-11-01,20.75,20.76,20.35,20.68,213673,0
2005-11-02,20.64,22.47,20.4,22.47,441613,0
2005-11-03,22.36,23.06,22.17,22.38,554248,0
2005-11-04,16.67,19.96,16.61,17.99,4497625,0
2005-11-07,17.51,17.64,16.42,16.5,1474565,0
2005-11-08,16.63,17,16.45,17,515826,0
2005-11-09,17,17.81,16.84,17.79,472486,0
2005-11-10,17.81,19.74,17.81,19.67,783626,0
2005-11-11,19.6,19.93,19.12,19.18,461666,0
2005-11-14,19.02,19.63,18.91,19.22,281399,0
2005-11-15,19.15,19.89,19.15,19.52,333041,0
2005-11-16,19.66,19.8,19.05,19.18,215458,0
2005-11-17,19.26,19.31,18.82,19.05,302828,0
2005-11-18,19.16,19.52,19.1,19.51,207402,0
2005-11-21,19.44,19.69,19.41,19.55,315799,0
2005-11-22,19.55,19.77,19.48,19.68,192577,0
2005-11-23,19.64,19.8,19.45,19.68,182376,0
2005-11-25,19.5,19.65,19.45,19.51,84137,0
2005-11-28,19.43,19.51,19.13,19.17,346453,0
2005-11-29,19.17,19.33,18.82,19.09,336189,0
2005-11-30,19.09,19.38,18.98,19.02,164742,0
2005-12-01,19,19.75,18.9,19.65,343656,0
2005-12-02,19.5,19.67,19.44,19.63,181590,0
2005-12-05,19.5,19.59,19.27,19.5,209487,0
2005-12-06,19.44,19.8,19.44,19.51,154269,0
2005-12-07,19.45,19.8,19.29,19.38,113191,0
2005-12-08,19.21,19.69,19.15,19.22,238023,0
2005-12-09,19.13,20.73,19.04,20.63,419904,0
2005-12-12,20.69,22.12,20.65,22.03,674815,0
2005-12-13,21.86,21.96,20.79,20.95,275343,0
2005-12-14,20.88,21.57,20.85,21.28,127459,0
2005-12-15,21.19,21.19,20.45,20.54,117225,0
2005-12-16,20.5,20.79,20.29,20.54,180070,0
2005-12-19,20.48,20.89,19.75,20.77,167544,0
2005-12-20,20.76,20.98,20.45,20.59,164621,0
2005-12-21,20.5,20.95,20.09,20.85,201803,0
2005-12-22,20.75,21,20.6,20.82,240330,0
2005-12-23,20.5,20.74,20.31,20.61,144335,0
2005-12-27,20.25,20.49,19.8,20.04,191481,0
2005-12-28,19.9,20.13,19.9,20.12,111835,0
2005-12-29,19.96,20.13,19.85,19.96,88702,0
2005-12-30,19.73,20.85,19.57,20,173700,0
2006-01-03,19.73,20.39,19.73,20.29,135197,0
2006-01-04,20.13,20.64,19.87,20.44,153425,0
2006-01-05,20.28,20.66,20.02,20.45,77927,0
2006-01-06,20.45,20.48,19.35,19.48,449587,0
2006-01-09,19.32,20,19.32,19.97,184009,0
2006-01-10,19.7,20.19,19.57,20.04,111844,0
2006-01-11,20,20.13,19.85,20.09,131561,0
2006-01-12,19.89,20.08,19.89,20.02,139881,0
2006-01-13,19.92,20.3,19.92,20.15,110818,0
2006-01-17,19.96,20.09,19.85,20.02,144573,0
2006-01-18,19.77,20.15,19.67,20.05,106773,0
2006-01-19,20.01,20.74,20.01,20.7,196245,0
2006-01-20,16.46,16.6,14.61,15.4,2817200,0
2006-01-23,15.4,15.49,14.86,15,1180439,0
2006-01-24,15.01,15.11,14.71,15.06,695591,0
2006-01-25,15.06,16.39,15.04,15.99,930167,0
2006-01-26,15.99,15.99,15.4,15.64,331127,0
2006-01-27,15.41,15.95,15.28,15.85,306800,0
2006-01-30,15.53,16,15.45,16,354542,0
2006-01-31,15.75,16.06,15.62,15.93,184196,0
2006-02-01,15.89,16.1,15.75,16,230363,0
2006-02-02,15.7,16,15.53,15.56,245611,0
2006-02-03,15.39,15.95,15.39,15.88,217314,0
2006-02-06,15.76,16,15.75,15.98,163237,0
2006-02-07,15.89,16.1,15.89,16.07,248535,0
2006-02-08,15.99,16.15,15.97,16.09,102859,0
2006-02-09,15.95,16.21,15.92,16.12,93256,0
2006-02-10,16,16.01,15.62,15.71,133855,0
2006-02-13,15.54,15.61,14.88,14.95,238723,0
2006-02-14,14.9,15.71,14.87,15.51,228755,0
2006-02-15,15.4,15.61,15.38,15.6,225866,0
2006-02-16,15.54,15.7,15.5,15.67,239421,0
2006-02-17,15.75,15.75,15.35,15.45,201557,0
2006-02-21,15.35,15.5,15.24,15.33,170449,0
2006-02-22,15.29,15.6,15.2,15.37,199702,0
2006-02-23,15.29,15.49,14.98,15.15,241575,0
2006-02-24,14.7,14.72,13.79,14.36,1306294,0
2006-02-27,14.29,14.75,14.25,14.73,373928,0
2006-02-28,14.62,16.05,14.62,15.99,452287,0
2006-03-01,15.98,15.99,15.62,15.97,157841,0
2006-03-02,15.81,15.9,15.72,15.85,120184,0
2006-03-03,15.69,15.99,15.53,15.95,140909,0
2006-03-06,15.87,15.91,15.72,15.72,93717,0
2006-03-07,15.64,15.89,15.53,15.74,67103,0
2006-03-08,15.7,15.77,15.24,15.49,180083,0
2006-03-09,15.5,15.9,15.34,15.7,97588,0
2006-03-10,15.7,15.94,15.5,15.93,84759,0
2006-03-13,15.97,16.23,15.79,15.86,167257,0
2006-03-14,15.76,16.18,15.76,16.03,113424,0
2006-03-15,16.12,16.45,15.89,16.41,132306,0
2006-03-16,13.62,13.92,13,13.37,2697722,0
2006-03-17,13.47,13.6,13.06,13.44,388796,0
2006-03-20,13.44,14.02,13.25,13.92,517230,0
2006-03-21,13.92,14.09,13.75,13.88,167700,0
2006-03-22,13.88,14.22,13.71,14.15,160493,0
2006-03-23,14.18,14.36,14.1,14.35,154436,0
2006-03-24,14.31,14.4,14.08,14.4,245742,0
2006-03-27,14.25,14.35,13.81,13.95,327149,0
2006-03-28,13.9,14.12,13.89,13.96,377503,0
2006-03-29,13.93,14.2,13.92,14.1,216275,0
2006-03-30,14.07,14.31,13.96,14.03,112082,0
2006-03-31,14,14.34,13.97,14.25,122867,0
2006-04-03,14.4,14.65,13.8,13.9,203384,0
2006-04-04,13.86,14.04,13.75,13.85,62681,0
2006-04-05,13.81,13.98,13.74,13.84,121969,0
2006-04-06,13.75,13.88,13.72,13.82,86148,0
2006-04-07,13.81,13.94,13.48,13.87,130125,0
2006-04-10,13.84,13.99,13.7,13.77,61421,0
2006-04-11,13.76,13.93,13.5,13.63,128517,0
2006-04-12,13.6,13.86,13.43,13.8,84815,0
2006-04-13,13.71,14.09,13.65,14.06,75452,0
2006-04-17,13.97,14.49,13.91,13.98,139513,0
2006-04-18,14.11,14.49,14.03,14.19,163140,0
2006-04-19,14.36,14.62,14.35,14.57,104551,0
2006-04-20,14.64,14.92,14.46,14.85,84471,0
2006-04-21,15,15.05,14.81,15.05,102221,0
2006-04-24,15.15,15.35,15.07,15.16,146681,0
2006-04-25,15.14,15.28,15.05,15.26,82529,0
2006-04-26,15.19,15.8,15.19,15.8,61807,0
2006-04-27,15.79,15.79,15.28,15.54,106334,0
2006-04-28,15.4,15.6,15.07,15.19,90645,0
2006-05-01,15.14,15.44,14.85,15.14,119405,0
2006-05-02,15.17,16.08,14.9,16.08,244210,0
2006-05-03,16.02,16.1,15.88,16.03,58862,0
2006-05-04,15.96,16.19,15.7,16.12,120889,0
2006-05-05,16.16,16.48,16.12,16.48,112696,0
2006-05-08,16.3,17.06,16.26,17,196103,0
2006-05-09,16.89,17.14,16.61,16.73,81289,0
2006-05-10,16.48,16.87,15.9,16.78,156204,0
2006-05-11,16.67,16.67,15.4,16.26,162163,0
2006-05-12,16.38,16.49,15.77,16.37,64805,0
2006-05-15,16.21,16.48,15.99,16.16,75048,0
2006-05-16,16.13,16.8,16.13,16.54,35505,0
2006-05-17,16.63,16.8,16.12,16.49,102775,0
2006-05-18,16.53,16.9,16.14,16.25,97036,0
2006-05-19,16,16.34,15.7,16.29,208105,0
2006-05-22,16.16,16.59,16.01,16.09,205566,0
2006-05-23,15.88,16.38,15.77,15.81,280874,0
2006-05-24,15.76,15.81,15.24,15.45,204644,0
2006-05-25,15.64,15.75,15.15,15.6,194401,0
2006-05-26,15.58,15.83,15.04,15.46,191190,0
2006-05-30,15.37,15.54,15.1,15.1,91037,0
2006-05-31,15.2,15.33,14.95,15.03,114328,0
2006-06-01,15,15.29,14.81,15.28,235595,0
2006-06-02,15.42,15.5,14.97,15.05,102332,0
2006-06-05,14.99,14.99,14.65,14.67,103490,0
2006-06-06,14.65,14.74,14.16,14.3,226906,0
2006-06-07,14.25,14.49,14.12,14.13,196897,0
2006-06-08,14.09,14.2,13.64,13.78,278274,0
2006-06-09,13.58,13.75,13.58,13.62,120547,0
2006-06-12,13.61,13.61,13.21,13.21,103447,0
2006-06-13,13.29,13.99,13.15,13.57,244769,0
2006-06-14,13.75,13.75,13.27,13.49,126165,0
2006-06-15,13.5,13.51,13.22,13.41,79367,0
2006-06-16,13.42,13.43,13,13.21,365782,0
2006-06-19,13.21,13.47,12.84,12.89,161901,0
2006-06-20,12.89,12.95,12.55,12.57,160182,0
2006-06-21,12.51,12.58,12.27,12.39,164581,0
2006-06-22,12.28,12.76,12.28,12.58,195757,0
2006-06-23,12.67,12.82,12.35,12.36,66161,0
2006-06-26,12.45,12.82,12.45,12.73,108946,0
2006-06-27,12.65,12.67,11.95,12,119582,0
2006-06-28,11.92,12.08,11.7,11.85,184824,0
2006-06-29,11.9,14.54,11.9,14.43,464724,0
2006-06-30,14.51,17.18,14.51,16.43,2378375,0
2006-07-03,16.1,16.34,15.6,15.84,315152,0
2006-07-05,15.8,16.69,15.74,16.48,402425,0
2006-07-06,16.45,16.94,16.4,16.78,192627,0
2006-07-07,16.76,16.95,16.6,16.78,156449,0
2006-07-10,16.89,17.13,16.6,17,280387,0
2006-07-11,17.02,17.1,16.55,16.83,316803,0
2006-07-12,16.75,17.15,16.74,16.95,203695,0
2006-07-13,16.83,17.08,16.56,16.65,412239,0
2006-07-14,16.7,16.7,16.04,16.3,162006,0
2006-07-17,15.91,16.14,15.57,15.72,114721,0
2006-07-18,15.74,16.01,15.26,15.56,95871,0
2006-07-19,15.74,15.84,15.38,15.57,164232,0
2006-07-20,15.56,16.1,15.43,15.44,103735,0
2006-07-21,15.51,15.51,14.65,14.76,187888,0
2006-07-24,14.76,15.21,14.76,15.16,46293,0
2006-07-25,14.86,15.33,14.74,15.17,85968,0
2006-07-26,15.25,16,15.25,15.7,83055,0
2006-07-27,15.97,16.04,15.46,15.7,85380,0
2006-07-28,15.8,16.03,15.74,15.96,48627,0
2006-07-31,16.1,16.15,15.81,16.13,103632,0
2006-08-01,16.19,16.19,15.65,15.92,119339,0
2006-08-02,16.03,16.13,15.9,16.06,102237,0
2006-08-03,15.91,16.1,14.57,15.61,404342,0
2006-08-04,16.08,16.9,15.9,16.47,274678,0
2006-08-07,16.4,17.4,16.34,17.17,215515,0
2006-08-08,17.16,17.95,17.16,17.5,189457,0
2006-08-09,17.6,17.86,17.46,17.56,105209,0
2006-08-10,17.57,17.57,16.94,16.94,130606,0
2006-08-11,16.93,17.73,16.9,17.52,114709,0
2006-08-14,17.58,17.77,17.22,17.75,124441,0
2006-08-15,17.73,18,17.4,17.56,125938,0
2006-08-16,17.62,17.75,17.07,17.68,224225,0
2006-08-17,17.67,17.99,17.46,17.82,174377,0
2006-08-18,17.8,17.8,17.36,17.48,106468,0
2006-08-21,17.33,17.8,17.2,17.47,112486,0
2006-08-22,17.42,17.53,16.75,16.82,127960,0
2006-08-23,16.8,17.19,16.8,16.99,238840,0
2006-08-24,17,17.23,16.76,16.81,82280,0
2006-08-25,16.87,16.97,16.72,16.82,59460,0
2006-08-28,16.8,16.97,16.55,16.78,101997,0
2006-08-29,16.8,16.99,16.63,16.81,76822,0
2006-08-30,16.79,17.44,16.79,17.41,75934,0
2006-08-31,17.42,17.62,17.2,17.61,77073,0
2006-09-01,17.68,17.7,17.4,17.5,43415,0
2006-09-05,17.65,18.17,17.54,18.05,112035,0
2006-09-06,18.05,18.11,17.38,17.41,72175,0
2006-09-07,17.43,17.75,17.22,17.39,41603,0
2006-09-08,17.37,17.39,17.01,17.27,42841,0
2006-09-11,17.23,17.68,17.02,17.65,59656,0
2006-09-12,17.56,18.24,17.43,18.24,98510,0
2006-09-13,18.19,18.59,18.17,18.25,129374,0
2006-09-14,18.32,18.68,18.14,18.6,47344,0
2006-09-15,18.71,18.74,18.01,18.26,50376,0
2006-09-18,18.45,18.72,18.19,18.71,80463,0
2006-09-19,18.74,18.89,18.13,18.75,77217,0
2006-09-20,18.83,19.24,18.6,19.17,70141,0
2006-09-21,19.18,19.79,19.18,19.72,111773,0
2006-09-22,19.67,19.84,19.22,19.34,241668,0
2006-09-25,19.33,19.5,19.02,19.27,72476,0
2006-09-26,19.21,19.5,19.02,19.18,63988,0
2006-09-27,19.07,19.35,19.05,19.33,37589,0
2006-09-28,19.32,19.34,18.86,18.88,38888,0
2006-09-29,18.96,19.17,18.91,19.09,58744,0
2006-10-02,19.03,19.12,18.76,19.02,71697,0
2006-10-03,19,19.18,18.77,18.9,40501,0
2006-10-04,18.94,19.34,18.8,19.25,108652,0
2006-10-05,19.31,19.46,19.19,19.21,95205,0
2006-10-06,19.22,19.49,19.19,19.36,49390,0
2006-10-09,19.27,19.32,18.95,19.23,50297,0
2006-10-10,19.2,19.22,18.61,18.78,72929,0
2006-10-11,18.76,18.86,18.4,18.5,133433,0
2006-10-12,18.53,18.63,18.53,18.6,194997,0
2006-10-13,18.56,19.3,18.56,18.9,216981,0
2006-10-16,18.85,19.27,18.85,19.21,104145,0
2006-10-17,19.25,19.28,18.92,19.13,52975,0
2006-10-18,19.17,19.25,18.62,18.89,82944,0
2006-10-19,18.83,18.86,18.4,18.44,86818,0
2006-10-20,18.41,18.5,17.8,18,171870,0
2006-10-23,17.83,18.35,17.79,17.9,54477,0
2006-10-24,17.8,18.32,17.8,17.95,58899,0
2006-10-25,17.89,18.03,17.6,17.81,54521,0
2006-10-26,17.84,17.84,17.28,17.46,257588,0
2006-10-27,17.38,17.55,17.25,17.25,137231,0
2006-10-30,17.23,17.58,16.75,16.93,216051,0
2006-10-31,18.5,19.69,18.5,19.04,771690,0
2006-11-01,19.97,20.34,19.82,20.18,438173,0
2006-11-02,20.11,21.18,20,20.81,376958,0
2006-11-03,20.84,21.07,20.75,20.79,237958,0
2006-11-06,20.83,21.43,20.81,21.39,322094,0
2006-11-07,21.39,22.44,21.25,22.14,385085,0
2006-11-08,22.12,22.55,22.01,22.5,197000,0
2006-11-09,22.4,22.65,22.29,22.57,160521,0
2006-11-10,22.55,22.82,22.49,22.7,153494,0
2006-11-13,22.62,22.86,22.2,22.65,119651,0
2006-11-14,22.64,22.64,21.9,22.53,118050,0
2006-11-15,22.48,22.6,22.08,22.4,119521,0
2006-11-16,22.4,23,22.1,22.62,119966,0
2006-11-17,22.5,22.74,22.19,22.36,58464,0
2006-11-20,22.36,22.58,22.26,22.36,78467,0
2006-11-21,22.27,22.77,22.27,22.5,77262,0
2006-11-22,22.55,22.64,22.47,22.57,63622,0
2006-11-24,22.5,22.5,21.86,22.25,37778,0
2006-11-27,22.25,22.25,21.3,21.39,118439,0
2006-11-28,21.37,21.83,21.18,21.77,143849,0
2006-11-29,21.86,21.96,21.74,21.87,141436,0
2006-11-30,21.97,22.26,21.85,22.18,122451,0
2006-12-01,22.2,22.32,21.73,21.97,62494,0
2006-12-04,21.96,21.96,21.51,21.7,90751,0
2006-12-05,21.55,21.7,20.99,21.02,133599,0
2006-12-06,20.93,20.96,19.93,20.38,226676,0
2006-12-07,22,22.56,21.75,21.84,378696,0
2006-12-08,21.76,22.21,21.75,21.95,111663,0
2006-12-11,21.93,22.09,21.3,21.41,99298,0
2006-12-12,21.37,22.38,21.37,22.02,246850,0
2006-12-13,22.18,22.31,21.87,22,69197,0
2006-12-14,22.07,22.15,21.9,22,54640,0
2006-12-15,22.04,22.25,21.93,22.2,72963,0
2006-12-18,22.15,22.55,22.09,22.12,52084,0
2006-12-19,22.02,22.52,22.01,22.24,85617,0
2006-12-20,22.43,22.85,22.31,22.75,71557,0
2006-12-21,22.83,23.65,22.77,23.33,181099,0
2006-12-22,23.47,24.12,23.39,23.83,189538,0
2006-12-26,23.76,24.11,23.5,23.65,54569,0
2006-12-27,23.61,24.12,23.61,24.03,47643,0
2006-12-28,23.91,24.35,23.91,24.29,59869,0
2006-12-29,24.25,24.83,24.03,24.04,134591,0
2007-01-03,24.16,24.28,23.65,24.24,128883,0
2007-01-04,24.25,24.93,24.1,24.88,98516,0
2007-01-05,24.92,24.98,24.44,24.57,100457,0
2007-01-08,24.47,24.59,24.19,24.3,61048,0
2007-01-09,24.27,24.43,24.11,24.27,63743,0
2007-01-10,24.17,25.15,24.17,24.89,106225,0
2007-01-11,24.9,25.19,24.62,25.05,47056,0
2007-01-12,25.09,25.09,24.82,24.91,36167,0
2007-01-16,25.04,25.7,25.01,25.54,68144,0
2007-01-17,25.59,25.87,25.09,25.4,81105,0
2007-01-18,25.57,25.59,24.41,24.53,47800,0
2007-01-19,24.46,25.25,24.19,25.05,62611,0
2007-01-22,25.05,25.05,24.44,24.75,41286,0
2007-01-23,24.63,25.15,24.52,25.13,324666,0
2007-01-24,25.21,25.7,25.14,25.36,63087,0
2007-01-25,25.41,25.44,25.1,25.3,81484,0
2007-01-26,25.24,25.24,24.55,24.72,224077,0
2007-01-29,24.63,25,24.5,24.8,224805,0
2007-01-30,24.71,24.74,24.45,24.69,94599,0
2007-01-31,24.61,24.88,24.43,24.78,126863,0
2007-02-01,24.88,25.03,24.56,25,56548,0
2007-02-02,25.08,25.08,24.64,24.95,54286,0
2007-02-05,24.83,25.01,24.64,25.01,53645,0
2007-02-06,24.95,24.95,24.53,24.8,55898,0
2007-02-07,24.84,24.97,24.67,24.85,48963,0
2007-02-08,24.9,24.93,24.64,24.92,22065,0
2007-02-09,24.72,24.86,24.61,24.85,56845,0
2007-02-12,24.61,24.86,24.5,24.62,100559,0
2007-02-13,24.7,25.12,24.68,25.08,108172,0
2007-02-14,25.06,25.3,24.96,25.23,99113,0
2007-02-15,25.27,25.55,25.18,25.46,75008,0
2007-02-16,25.45,25.8,25.35,25.78,84312,0
2007-02-20,25.81,26.6,25.79,26.6,174572,0
2007-02-21,26.57,27.29,26.36,27.28,141136,0
2007-02-22,27.26,27.52,26.96,27.52,91142,0
2007-02-23,27.5,27.82,27.17,27.49,91488,0
2007-02-26,27.47,27.54,27.35,27.51,104484,0
2007-02-27,27.49,27.49,26.95,27.1,94079,0
2007-02-28,27.01,27.12,26.64,26.99,342053,0
2007-03-01,25.82,26.11,24.45,24.6,449264,0
2007-03-02,24.47,24.89,24.08,24.48,266089,0
2007-03-05,24.29,24.62,24.22,24.36,281258,0
2007-03-06,24.4,24.84,24.3,24.59,224608,0
2007-03-07,24.58,26.21,24.31,26.11,370157,0
2007-03-08,26.25,26.3,25.4,26.23,244895,0
2007-03-09,26.26,26.83,26.04,26.66,138410,0
2007-03-12,26.73,26.73,26.25,26.53,91992,0
2007-03-13,26.49,26.72,26.15,26.31,90389,0
2007-03-14,26.05,26.77,26,26.62,61234,0
2007-03-15,26.45,27.06,26.26,26.79,77454,0
2007-03-16,26.7,26.94,26.33,26.6,63686,0
2007-03-19,26.6,26.8,26.47,26.8,63435,0
2007-03-20,26.73,27.93,26.64,27.71,94005,0
2007-03-21,27.83,27.83,26.92,27.12,151895,0
2007-03-22,27.2,27.37,26.9,27.34,113299,0
2007-03-23,27.32,27.48,27.01,27.32,49629,0
2007-03-26,27.22,27.93,27.22,27.93,64131,0
2007-03-27,27.99,28.79,27.92,28.76,126673,0
2007-03-28,28.55,28.86,28.47,28.79,79053,0
2007-03-29,28.87,29.45,28.79,29.14,75853,0
2007-03-30,29.23,29.27,28.75,28.87,56381,0
2007-04-02,28.81,29.06,28.37,28.44,52619,0
2007-04-03,28.53,28.53,28.21,28.35,103411,0
2007-04-04,28.27,28.95,28.27,28.7,98170,0
2007-04-05,28.7,28.92,28.5,28.65,48775,0
2007-04-09,28.6,28.99,28.6,28.72,38960,0
2007-04-10,28.89,28.9,28.42,28.75,39088,0
2007-04-11,28.82,29.06,28.52,28.93,23527,0
2007-04-12,28.78,28.9,28.44,28.66,39580,0
2007-04-13,28.64,28.72,28.38,28.5,26665,0
2007-04-16,28.65,28.96,28.65,28.7,44532,0
2007-04-17,28.62,29.17,28.62,28.87,40629,0
2007-04-18,28.77,29.01,28.4,28.69,41609,0
2007-04-19,29.6,30.59,29,30.56,419600,0
2007-04-20,30.5,31,30.33,30.65,104575,0
2007-04-23,30.78,31.24,30.64,30.91,86571,0
2007-04-24,30.89,31.93,30.82,31.72,114230,0
2007-04-25,31.72,31.72,31.47,31.5,70752,0
2007-04-26,31.72,31.93,31.32,31.44,113352,0
2007-04-27,31.5,32,31.46,31.97,94552,0
2007-04-30,32,32,31.76,31.98,67830,0
2007-05-01,31.87,31.96,31.67,31.91,54117,0
2007-05-02,31.97,32.63,31.19,31.5,335539,0
2007-05-03,31.53,32,31.5,31.8,202821,0
2007-05-04,31.77,32.99,31.24,32.99,528073,0
2007-05-07,32.97,33.34,32.68,33.03,221960,0
2007-05-08,33,33.56,33,33.18,126924,0
2007-05-09,33.02,33.66,33.02,33.52,175106,0
2007-05-10,33.54,33.71,32.74,32.96,102579,0
2007-05-11,33.37,34.8,32.99,34.29,311301,0
2007-05-14,34.22,34.27,32.22,33.21,244372,0
2007-05-15,33.31,33.47,32.3,32.43,103020,0
2007-05-16,32.37,32.77,31.84,32.23,92268,0
2007-05-17,32.08,32.54,32.08,32.21,67793,0
2007-05-18,32.38,32.5,31.98,32.13,62069,0
2007-05-21,32.19,33.44,32.15,33.22,108021,0
2007-05-22,33.12,33.16,32.55,32.85,216700,0
2007-05-23,32.85,33.95,32.66,33.28,144803,0
2007-05-24,33.5,33.65,32.7,32.8,65922,0
2007-05-25,32.73,32.85,32.46,32.74,71053,0
2007-05-29,32.61,33.33,32.46,33.26,91198,0
2007-05-30,33.01,33.62,32.72,33.61,182993,0
2007-05-31,33.56,33.73,32.91,33.19,126551,0
2007-06-01,33.36,33.5,33.07,33.36,131980,0
2007-06-04,33.56,34.81,33.37,34.7,259964,0
2007-06-05,33.94,33.96,33.06,33.32,255249,0
2007-06-06,33.27,33.31,32.04,33.03,167662,0
2007-06-07,33,33,32.09,32.48,96579,0
2007-06-08,32.37,33.03,31.82,33.03,100272,0
2007-06-11,32.95,33.11,32.62,32.9,76215,0
2007-06-12,32.6,32.65,32.15,32.39,80006,0
2007-06-13,32.36,32.8,31.64,32.6,128065,0
2007-06-14,32.71,33.63,32.53,33.48,84124,0
2007-06-15,33.43,33.43,32.75,33.04,81258,0
2007-06-18,32.86,33.34,32.5,32.87,47176,0
2007-06-19,32.89,33.82,32.11,33.51,90500,0
2007-06-20,33.67,34,33.09,33.67,98855,0
2007-06-21,33.7,33.92,32.89,33.47,108141,0
2007-06-22,33.3,33.59,32.91,33.31,1803509,0
2007-06-25,33.09,33.56,32.9,33.05,250171,0
2007-06-26,33.15,33.16,31.9,32.22,140942,0
2007-06-27,32.22,32.51,32.04,32.3,101241,0
2007-06-28,32.3,32.45,31.98,31.99,70697,0
2007-06-29,32.17,32.4,31.82,31.86,119188,0
2007-07-02,31.84,32.2,31.42,31.8,313304,0
2007-07-03,31.8,32.5,31.8,32.17,72308,0
2007-07-05,32.18,32.74,31.88,32.59,72764,0
2007-07-06,32.56,32.95,32.2,32.56,64015,0
2007-07-09,32.59,32.85,32.32,32.56,65826,0
2007-07-10,32.25,32.48,31.71,31.75,50726,0
2007-07-11,31.81,32.27,31.25,31.81,110565,0
2007-07-12,31.88,32.86,31.88,32.55,72589,0
2007-07-13,32.43,32.56,31.85,32.29,49448,0
2007-07-16,32.14,32.15,30.81,31.28,100106,0
2007-07-17,31.28,31.99,31.26,31.8,69446,0
2007-07-18,31.7,31.76,31.13,31.72,70457,0
2007-07-19,31.77,32.09,31.47,31.75,57136,0
2007-07-20,31.68,31.91,30.98,31.38,91764,0
2007-07-23,31.57,31.98,31.31,31.39,58547,0
2007-07-24,31.17,31.31,30.25,30.55,143754,0
2007-07-25,30.52,30.52,29.26,30.27,309926,0
2007-07-26,29.76,30.24,28.65,29.54,172375,0
2007-07-27,29.5,29.9,28.71,29.58,143827,0
2007-07-30,29.56,30.27,28.88,30.21,166847,0
2007-07-31,34,38.01,33.42,37.23,1096446,0
2007-08-01,36.82,37.82,35.5,37.47,354055,0
2007-08-02,37.7,39.23,37.7,38.88,375607,0
2007-08-03,39.18,39.61,38.04,38.95,344971,0
2007-08-06,40.15,40.49,38.51,39,645245,0
2007-08-07,39,39.75,37.94,39.01,261358,0
2007-08-08,39.71,39.71,36.55,37.19,409096,0
2007-08-09,36.03,36.04,33,35.26,822424,0
2007-08-10,34.76,37.09,34.6,36.76,251765,0
2007-08-13,37.31,37.87,36.26,36.72,272839,0
2007-08-14,38.24,38.4,37.1,37.24,578555,0
2007-08-15,37.5,37.96,37.25,37.48,335754,0
2007-08-16,37.02,37.27,35.2,36.83,1348549,0
2007-08-17,37.5,38.8,36.22,36.47,470449,0
2007-08-20,36.94,37.7,36.47,37.03,203248,0
2007-08-21,37.5,37.7,37.12,37.53,329380,0
2007-08-22,37.52,37.7,37.25,37.43,216036,0
2007-08-23,37.88,38.38,37.4,37.81,254326,0
2007-08-24,38.15,38.35,37.1,37.5,151889,0
2007-08-27,37.69,38.93,37.36,38.44,205755,0
2007-08-28,38.61,38.77,37.25,37.87,182652,0
2007-08-29,38.24,39.21,37.84,39.12,259131,0
2007-08-30,38.61,41,38.61,39.95,327674,0
2007-08-31,40.68,41.5,40.21,40.21,310776,0
2007-09-04,42.68,42.68,40.47,40.78,414810,0
2007-09-05,41.03,41.1,39.6,40.87,366333,0
2007-09-06,41.09,41.47,40.16,40.43,181084,0
2007-09-07,39.81,40.48,39.03,40.05,152700,0
2007-09-10,40.02,40.88,38.75,39.81,187709,0
2007-09-11,40.15,40.92,39.9,40.46,149377,0
2007-09-12,40.47,40.5,39.76,40.09,139673,0
2007-09-13,40.45,40.75,39.8,40.24,105525,0
2007-09-14,39.86,40.9,39.46,40.5,174209,0
2007-09-17,40.47,40.47,39.18,39.59,152506,0
2007-09-18,39.4,42.1,39.39,42.05,240139,0
2007-09-19,42.57,44.9,42.5,44,390073,0
2007-09-20,42.4,43.42,41.5,42.03,373692,0
2007-09-21,42.43,43.38,42.09,43.16,261083,0
2007-09-24,43.71,44.71,42.86,43.7,239796,0
2007-09-25,43.34,44.15,43.02,44.03,143863,0
2007-09-26,44.01,44.59,43.36,44.18,120356,0
2007-09-27,44.56,45.39,43.61,44.3,149881,0
2007-09-28,44.56,44.85,43.75,44.15,122544,0
2007-10-01,44.32,45.09,44.17,44.96,148866,0
2007-10-02,45.22,45.49,44.56,44.81,198849,0
2007-10-03,44.6,44.6,43.55,44.16,119529,0
2007-10-04,44.25,45,43.69,44.85,78779,0
2007-10-05,45.43,45.99,45.15,45.97,156611,0
2007-10-08,46,48.6,45.73,48.58,289198,0
2007-10-09,48.78,50.27,48.31,49.1,313713,0
2007-10-10,49.16,50.05,46.16,47.82,184487,0
2007-10-11,48.04,48.54,43.26,44.41,399572,0
2007-10-12,43.8,46.77,43.78,46.45,188215,0
2007-10-15,46.31,47.55,45.32,46.15,182022,0
2007-10-16,44.62,46.1,44.29,44.29,251236,0
2007-10-17,44.3,44.65,43.53,44.15,143341,0
2007-10-18,43.78,45.19,43.78,45,142596,0
2007-10-19,45.1,45.27,41.77,42.05,289619,0
2007-10-22,41.29,43.13,40.32,42.8,244337,0
2007-10-23,43.22,44,42.35,43.36,70040,0
2007-10-24,43.37,43.37,40.82,41.26,124796,0
2007-10-25,41.13,42.2,39.6,40.32,103729,0
2007-10-26,40.64,42,40.14,41.94,79730,0
2007-10-29,41.99,42.43,39.65,40.2,167755,0
2007-10-30,39.83,40.13,36.41,38.08,546028,0
2007-10-31,29.37,31.1,25.25,28.76,4038094,0
2007-11-01,29.67,30.63,29.13,29.79,667497,0
2007-11-02,29.71,30.21,29.51,30.07,396235,0
2007-11-05,28,30.59,28,30.07,301030,0
2007-11-06,29.54,30.74,29.53,30.62,248050,0
2007-11-07,29.7,30.39,28.13,28.15,311148,0
2007-11-08,28.14,29,27.76,28.26,269652,0
2007-11-09,28.12,28.15,26.77,27.06,540803,0
2007-11-12,26.11,27.04,25.9,26.76,549022,0
2007-11-13,26.68,27.98,26.68,27.6,184457,0
2007-11-14,27.55,28.08,27.01,27.65,120047,0
2007-11-15,27.54,27.54,26.39,27.07,263794,0
2007-11-16,27.05,27.78,26.97,27.45,195908,0
2007-11-19,26.83,27.15,25.9,26.25,174716,0
2007-11-20,26.26,27.08,25.92,26.33,153743,0
2007-11-21,26.17,26.46,25.53,25.58,190938,0
2007-11-23,25.7,26.96,25.58,26.47,76088,0
2007-11-26,26.37,26.76,25.45,25.45,171327,0
2007-11-27,25.31,26.32,25.16,25.8,242046,0
2007-11-28,26.32,27.85,25.78,27.36,305343,0
2007-11-29,27.23,27.8,26.05,27.07,240129,0
2007-11-30,27.26,28.2,26.81,27.02,339435,0
2007-12-03,25.51,26.66,25.5,25.84,232330,0
2007-12-04,25.65,26.65,25.55,25.57,137234,0
2007-12-05,26.14,26.7,26,26.17,140551,0
2007-12-06,26.26,27.44,26.2,27.01,180717,0
2007-12-07,27.28,28.1,27.23,27.77,131588,0
2007-12-10,27.89,28.14,27.1,27.17,148248,0
2007-12-11,27.53,28.55,26.91,27.1,189540,0
2007-12-12,27.8,28.27,27.06,27.44,140690,0
2007-12-13,27.3,27.5,26.3,26.59,161106,0
2007-12-14,26.53,26.75,25.46,25.55,182287,0
2007-12-17,25.2,25.45,24.69,24.69,219530,0
2007-12-18,24.94,25.36,24.32,24.69,340159,0
2007-12-19,24.6,24.77,24.28,24.5,277096,0
2007-12-20,24.66,25,24.44,24.73,180532,0
2007-12-21,25.06,27.1,24.98,27.02,821240,0
2007-12-24,27.05,27.84,27.03,27.58,71403,0
2007-12-26,27.58,28.57,27.2,28.15,118766,0
2007-12-27,28.19,28.54,27.74,27.88,140700,0
2007-12-28,27.84,28.17,27.66,28,142837,0
2007-12-31,27.79,28.03,27.18,27.18,158919,0
2008-01-02,27.1,27.87,26.7,27.06,169126,0
2008-01-03,27.1,28.01,26.95,27.24,152280,0
2008-01-04,26.95,27.1,25.25,25.26,203454,0
2008-01-07,25.39,25.61,24.17,24.65,180595,0
2008-01-08,24.67,25.15,23.57,23.58,141761,0
2008-01-09,23.56,23.57,21.81,22.25,516193,0
2008-01-10,21.95,23.43,21.83,23.18,278600,0
2008-01-11,23.09,23.09,22.18,22.21,103358,0
2008-01-14,22.21,22.99,22.21,22.74,116154,0
2008-01-15,22.51,23.09,21.8,22.35,181178,0
2008-01-16,22.29,23.65,21.86,23.06,154937,0
2008-01-17,23.27,23.36,22.06,22.13,101658,0
2008-01-18,22.12,22.64,21.4,21.62,165229,0
2008-01-22,20.43,21.29,19,20.31,215623,0
2008-01-23,19.9,21.45,19.9,21.27,291687,0
2008-01-24,21.5,21.88,20.92,21.24,190714,0
2008-01-25,21.64,22.13,21.26,21.45,159761,0
2008-01-28,21.45,22.32,21.17,22.05,91524,0
2008-01-29,22.23,22.61,21.76,22.44,75571,0
2008-01-30,22.29,23.5,22.29,22.34,74653,0
2008-01-31,22.02,24.39,22.02,23.88,188181,0
2008-02-01,24.02,24.99,23.3,24.67,140896,0
2008-02-04,24.75,24.75,23.78,24.31,165844,0
2008-02-05,23.83,24.98,22.72,22.87,135823,0
2008-02-06,23.05,23.72,22.05,22.43,92779,0
2008-02-07,22.23,22.89,21.66,22.63,162037,0
2008-02-08,22.57,23.47,22.41,22.86,99695,0
2008-02-11,22.91,23.55,22.71,23.38,96171,0
2008-02-12,23.55,24.51,23.44,24,170843,0
2008-02-13,24.28,25,23.85,24.99,195007,0
2008-02-14,31.44,32.6,28.51,29.26,1116918,0
2008-02-15,29.07,29.98,28.67,29.65,495680,0
2008-02-19,29.94,32.23,29.92,31.61,375910,0
2008-02-20,31.29,31.36,30.04,30.77,324398,0
2008-02-21,31.05,32.85,30.95,32.54,495451,0
2008-02-22,32.55,34.3,32.39,33.97,371013,0
2008-02-25,34.05,34.25,33.56,34.14,229745,0
2008-02-26,34,34.46,33.52,33.85,394603,0
2008-02-27,33.8,34.74,32.84,34.21,270948,0
2008-02-28,33.72,34.17,32.83,33.49,324615,0
2008-02-29,33.36,34.17,32.36,32.75,259374,0
2008-03-03,32.61,33.42,31.37,32.31,353256,0
2008-03-04,32.02,33.26,31.43,31.76,278329,0
2008-03-05,32,33.64,31.01,32.37,334475,0
2008-03-06,32.47,32.73,31.91,32.23,219406,0
2008-03-07,32.14,32.71,31.08,31.31,169225,0
2008-03-10,31.22,31.63,29.33,29.6,131968,0
2008-03-11,29.76,30.88,29.62,30.61,207055,0
2008-03-12,30.5,31.58,30.37,31.06,257070,0
2008-03-13,30.63,31.6,30,31.5,197065,0
2008-03-14,31.82,31.82,29,29.46,219473,0
2008-03-17,28.75,29.8,28.26,29.08,111661,0
2008-03-18,29.6,31.03,29.08,30.76,162974,0
2008-03-19,31.01,31.3,28.98,28.98,133664,0
2008-03-20,29.26,30,28.7,29.57,286349,0
2008-03-24,29.6,32.7,29.6,31.94,192724,0
2008-03-25,31.72,32.12,30.89,31.93,144397,0
2008-03-26,31.58,32.86,31.38,32.65,126670,0
2008-03-27,32.84,32.84,31.02,31.18,162785,0
2008-03-28,31.12,31.7,30.71,30.89,99498,0
2008-03-31,31.1,31.99,30.55,31.18,149351,0
2008-04-01,31.14,32.39,31.08,32.22,97307,0
2008-04-02,32,34.48,31.69,33.52,228515,0
2008-04-03,33.3,34.27,33.18,33.88,104670,0
2008-04-04,34.05,34.25,33.53,33.65,91675,0
2008-04-07,33.8,34.05,33,33.13,65100,0
2008-04-08,32.75,33.64,32.5,33.12,59295,0
2008-04-09,33.26,33.31,31.38,31.49,118495,0
2008-04-10,31.59,32.39,31.17,32.29,62661,0
2008-04-11,31.84,31.84,30.26,30.61,79588,0
2008-04-14,30.48,32.09,30.48,31.72,171554,0
2008-04-15,32.05,32.33,31.39,32.19,131335,0
2008-04-16,32.33,32.99,32.05,32.7,140629,0
2008-04-17,32.62,33.13,31.56,31.74,95752,0
2008-04-18,32.43,35.1,32.43,35.03,351180,0
2008-04-21,34.67,35.19,33.72,34.93,195852,0
2008-04-22,34.83,36,33.95,34.58,273840,0
2008-04-23,34.66,35.75,34.29,35.72,158636,0
2008-04-24,35.81,36.18,34.41,35.6,98850,0
2008-04-25,36.01,36.17,34.98,35.47,99845,0
2008-04-28,35.35,35.96,35,35.19,315140,0
2008-04-29,35.23,35.55,34.31,34.95,81643,0
2008-04-30,34.99,35.88,34.82,35.24,173408,0
2008-05-01,28.57,30.9,27.23,27.76,1839541,0
2008-05-02,28.04,28.16,27,27.05,482627,0
2008-05-05,27,27.29,26.9,27.05,269240,0
2008-05-06,27.04,27.84,27,27.4,290629,0
2008-05-07,27.49,28.5,27.49,28.04,247513,0
2008-05-08,28,28.1,27.11,27.43,177434,0
2008-05-09,27.15,27.99,27,27.14,128320,0
2008-05-12,27.28,27.57,25.8,26.56,313358,0
2008-05-13,26.62,27.81,26.55,27.55,238924,0
2008-05-14,27.65,28.49,27.65,28.04,251684,0
2008-05-15,27.98,28.85,27.98,28.64,215193,0
2008-05-16,28.84,29.35,28.5,29.07,176510,0
2008-05-19,28.97,29.25,28.25,28.33,147466,0
2008-05-20,28.15,29.18,28.01,28.51,82577,0
2008-05-21,28.66,29.15,27.9,27.94,108468,0
2008-05-22,28.12,28.19,27.44,27.84,137599,0
2008-05-23,28.32,28.96,28.16,28.59,179588,0
2008-05-27,28.97,28.98,28.1,28.78,120506,0
2008-05-28,28.5,28.96,28.18,28.41,100276,0
2008-05-29,28.27,29.23,28.27,28.84,104604,0
2008-05-30,28.77,29.19,28.32,28.67,198622,0
2008-06-02,28.52,28.94,27.66,28.06,144881,0
2008-06-03,28.23,28.23,27,27.38,256476,0
2008-06-04,27.22,27.81,27,27.26,205886,0
2008-06-05,27.28,28.5,27.26,28.49,175677,0
2008-06-06,28.15,28.15,27.17,27.78,169716,0
2008-06-09,28.03,28.5,27.99,28.01,249804,0
2008-06-10,27.75,28.56,27.26,27.92,151188,0
2008-06-11,27.95,28.3,27.25,27.25,155545,0
2008-06-12,27.48,27.9,27.13,27.21,178860,0
2008-06-13,27.45,27.95,27.12,27.4,143226,0
2008-06-16,27.35,27.69,27.12,27.37,183270,0
2008-06-17,27.4,28.41,27.4,28.19,188879,0
2008-06-18,27.95,28.45,27.89,28.08,176829,0
2008-06-19,28.06,28.37,27.73,27.91,179992,0
2008-06-20,27.8,28.43,26.89,27.16,353015,0
2008-06-23,27.34,27.75,26.57,26.76,182520,0
2008-06-24,26.54,27.17,26.2,26.72,220655,0
2008-06-25,26.71,27.25,26.71,27.24,184018,0
2008-06-26,26.88,27.15,25.75,25.92,192473,0
2008-06-27,25.91,26.02,25.37,25.96,299892,0
2008-06-30,26.01,26.01,25.14,25.17,203651,0
2008-07-01,25,25.35,24.8,25.35,199222,0
2008-07-02,25.29,25.39,23.65,24.04,269931,0
2008-07-03,24.15,25,23.62,23.83,200597,0
2008-07-07,24.05,24.96,23.61,23.77,165308,0
2008-07-08,23.66,24.61,23.34,24.61,145272,0
2008-07-09,24.67,24.94,24.19,24.51,131143,0
2008-07-10,24.62,24.98,24.02,24.46,135603,0
2008-07-11,24.19,24.44,23.69,24.41,144331,0
2008-07-14,24.51,24.92,24.08,24.17,83940,0
2008-07-15,23.98,24.95,23.47,24.42,112632,0
2008-07-16,24.58,25.74,24.34,25.35,98563,0
2008-07-17,25.58,26.27,25.4,25.95,113386,0
2008-07-18,25.93,26.55,25.47,26.43,146796,0
2008-07-21,26.4,26.67,26.31,26.48,57305,0
2008-07-22,26.24,27.25,26.21,27.07,224299,0
2008-07-23,27.07,27.24,26.61,26.93,116290,0
2008-07-24,27,27,26.25,26.37,104896,0
2008-07-25,26.47,27.34,26.27,27.12,84037,0
2008-07-28,27,27.25,26.25,26.45,114701,0
2008-07-29,26.58,26.81,24.51,24.76,378633,0
2008-07-30,24.53,24.88,23.36,24.13,502221,0
2008-07-31,23.63,24.1,23.25,23.7,159458,0
2008-08-01,23.7,23.74,23.32,23.37,163725,0
2008-08-04,23.23,24.04,22.04,22.1,249784,0
2008-08-05,22.51,23.24,22.51,22.98,262104,0
2008-08-06,22.73,23.25,22.4,23.18,192080,0
2008-08-07,23.01,23.88,22.69,23.78,215474,0
2008-08-08,23.75,25.07,23.75,24.86,162929,0
2008-08-11,24.97,26,24.6,25.73,141476,0
2008-08-12,25.74,26.11,25.65,25.97,116758,0
2008-08-13,25.9,26,25.28,25.84,194265,0
2008-08-14,25.61,26.4,25.09,26.27,95302,0
2008-08-15,26.52,26.88,25.62,26.13,98754,0
2008-08-18,26.59,26.87,25.59,25.98,101470,0
2008-08-19,25.8,25.97,24.87,25.02,92690,0
2008-08-20,25.06,25.5,24.39,24.58,80790,0
2008-08-21,24.33,25.02,24.16,24.69,67345,0
2008-08-22,24.9,25.46,24.73,24.96,79948,0
2008-08-25,24.91,24.91,24.19,24.23,97281,0
2008-08-26,24.31,24.99,23.9,24.1,96779,0
2008-08-27,24.05,24.34,23.71,23.93,94531,0
2008-08-28,23.97,24.3,23.75,24.29,73839,0
2008-08-29,24.23,24.43,23.5,23.62,61566,0
2008-09-02,23.96,24.04,23.28,23.5,75372,0
2008-09-03,23.41,24.1,23.15,23.85,80204,0
2008-09-04,23.6,23.72,23.18,23.22,119551,0
2008-09-05,23.12,23.53,22.93,23.19,116332,0
2008-09-08,23.71,24.14,23.39,23.81,125370,0
2008-09-09,23.86,24.59,23.46,23.46,126821,0
2008-09-10,23.83,24.12,23.49,23.63,149970,0
2008-09-11,23.5,23.5,23.05,23.43,181703,0
2008-09-12,23.26,23.63,22.44,22.85,182633,0
2008-09-15,22.3,22.97,22.05,22.12,104532,0
2008-09-16,21.5,23,21.5,23,366021,0
2008-09-17,22.79,24.19,22.42,23.9,333477,0
2008-09-18,24.38,25.45,23.45,25.43,261936,0
2008-09-19,25.92,26.9,25.13,26.06,458554,0
2008-09-22,25.97,26.63,25.53,25.88,154805,0
2008-09-23,24.41,25.09,23.36,24,327637,0
2008-09-24,23.89,23.89,22.07,22.26,222960,0
2008-09-25,22.34,22.5,21.25,21.57,185316,0
2008-09-26,21.22,21.4,20.51,21.1,173471,0
2008-09-29,20.79,20.95,19.4,19.8,139019,0
2008-09-30,19.83,20.65,19,20.37,213226,0
2008-10-01,20.26,20.96,20.03,20.86,162259,0
2008-10-02,20.71,20.71,18.81,18.95,168930,0
2008-10-03,19.09,19.64,18.02,18.06,133903,0
2008-10-06,17.93,18,16.45,17.85,225486,0
2008-10-07,18.17,18.45,16.42,16.45,131494,0
2008-10-08,16.25,17.49,16.16,16.66,246319,0
2008-10-09,16.61,17.76,16.01,16.04,252689,0
2008-10-10,15.71,17.4,14.88,17.4,215666,0
2008-10-13,17.31,18.99,17.31,18.96,160214,0
2008-10-14,19.02,19.64,18.24,18.75,303320,0
2008-10-15,18.44,18.95,17.5,17.51,268397,0
2008-10-16,17.6,19.17,17.6,18.74,631938,0
2008-10-17,18.05,19.77,17.7,18.85,165235,0
2008-10-20,18.95,19.31,18.57,19.26,155585,0
2008-10-21,18.79,19.29,17.84,17.92,187795,0
2008-10-22,17.6,18.06,16.23,16.59,136197,0
2008-10-23,16.68,16.68,14.98,15.96,298411,0
2008-10-24,14.54,15.38,14,14.98,179236,0
2008-10-27,14.87,15.06,14.26,14.29,102949,0
2008-10-28,14.56,15.16,13.82,15.11,201369,0
2008-10-29,15.12,15.95,14.74,15.46,127278,0
2008-10-30,14.51,14.98,14.18,14.41,199382,0
2008-10-31,14.33,15.28,14.28,15.17,274852,0
2008-11-03,15.16,15.69,14.71,15.48,437751,0
2008-11-04,15.63,16.32,15.21,16.02,288967,0
2008-11-05,16,16.9,16,16.21,134671,0
2008-11-06,16.07,16.89,16,16.4,154270,0
2008-11-07,16.49,16.59,16,16.59,94227,0
2008-11-10,16.89,16.89,15.8,15.9,80495,0
2008-11-11,15.73,16,15.28,15.29,114339,0
2008-11-12,15.2,15.22,14.74,14.77,195032,0
2008-11-13,14.82,15.65,13.55,15.44,165247,0
2008-11-14,15.19,15.25,13.39,13.44,150084,0
2008-11-17,13.39,13.75,12.96,13.63,114857,0
2008-11-18,13.64,13.64,12.44,12.93,119637,0
2008-11-19,12.86,12.86,11.87,11.9,261050,0
2008-11-20,11.87,12.36,11.15,11.17,120714,0
2008-11-21,11.68,11.72,10.63,11.56,208569,0
2008-11-24,11.99,13,11.09,12.62,162585,0
2008-11-25,12.91,13.3,12.4,13.29,99180,0
2008-11-26,12.95,14.29,12.83,14.25,87155,0
2008-11-28,14,14.48,13.66,14.39,28475,0
2008-12-01,14.02,14.37,12.39,12.5,100630,0
2008-12-02,12.75,13.07,12.41,13.02,88102,0
2008-12-03,12.79,14.3,12.79,14.23,162153,0
2008-12-04,14.1,14.84,13.23,14.25,163076,0
2008-12-05,14.03,14.77,13.67,14.59,131991,0
2008-12-08,14.9,16.29,14.81,15.92,105591,0
2008-12-09,15.85,17.66,15.85,15.97,125390,0
2008-12-10,16.07,17,16.07,16.84,59131,0
2008-12-11,16.57,17.09,15.02,15.27,106813,0
2008-12-12,15.01,15.92,14.56,15.92,63648,0
2008-12-15,15.93,16.06,14.81,15.04,69613,0
2008-12-16,15.24,15.84,14.76,15.73,97426,0
2008-12-17,15.54,16.71,15.09,16.03,80459,0
2008-12-18,16.31,17,15.8,16.02,68590,0
2008-12-19,16.38,17.1,16.24,16.48,163233,0
2008-12-22,16.48,16.89,15.38,16,78649,0
2008-12-23,16.14,16.45,14.99,15.29,83852,0
2008-12-24,15.27,15.69,14.97,15.18,25992,0
2008-12-26,15.25,15.72,14.89,15.64,39041,0
2008-12-29,15.65,16.05,15.38,16,104515,0
2008-12-30,16.1,16.85,15.95,16.52,59124,0
2008-12-31,16.58,17.3,16.27,16.86,92875,0
2009-01-02,16.89,17.67,16.75,17.58,37193,0
2009-01-05,16.72,16.94,15.77,16,130668,0
2009-01-06,16.08,16.16,15.43,15.61,109749,0
2009-01-07,15.42,15.54,14.91,15.08,88589,0
2009-01-08,14.98,15.4,14.78,15,124313,0
2009-01-09,15,15,13.65,13.76,159456,0
2009-01-12,13.75,13.98,12.79,12.82,228697,0
2009-01-13,12.75,13.05,12.7,12.89,213256,0
2009-01-14,12.86,13.24,12.15,12.15,194403,0
2009-01-15,12.17,12.81,11.91,12.79,328068,0
2009-01-16,12.9,13.7,12.9,13.66,167928,0
2009-01-20,13.53,13.89,13.3,13.48,122184,0
2009-01-21,13.61,14.86,13.28,14.8,138742,0
2009-01-22,14.44,14.68,13.97,14.17,117982,0
2009-01-23,13.79,14.6,13.79,14.22,126058,0
2009-01-26,14.2,15.1,14.16,14.96,93222,0
2009-01-27,14.96,15.43,14.91,15.26,39699,0
2009-01-28,15.44,16.25,15.38,16.16,58161,0
2009-01-29,15.68,15.82,14.65,15,119114,0
2009-01-30,15.18,15.47,14.94,15.02,56017,0
2009-02-02,14.87,15.24,14.57,14.84,186424,0
2009-02-03,14.91,14.91,14.2,14.81,175820,0
2009-02-04,14.77,14.78,14.08,14.24,195366,0
2009-02-05,14.19,15.52,14.05,15.12,93080,0
2009-02-06,15.15,15.71,15.15,15.49,67841,0
2009-02-09,15.39,15.51,15,15.18,44316,0
2009-02-10,15.05,15.28,14.78,14.96,99923,0
2009-02-11,14.99,15.13,14.65,14.79,71596,0
2009-02-12,14.57,14.79,13.66,14.37,175251,0
2009-02-13,14.34,15.88,14.25,14.91,142095,0
2009-02-17,13.82,14.06,12.9,13.04,202462,0
2009-02-18,13.13,13.13,12.51,12.75,161364,0
2009-02-19,12.79,13.12,12.36,12.39,150897,0
2009-02-20,12.21,12.34,11.52,12.2,181975,0
2009-02-23,12.26,12.34,11.87,11.89,124691,0
2009-02-24,11.78,12.26,11.66,12.13,123978,0
2009-02-25,12.14,12.16,11.85,11.89,97670,0
2009-02-26,11.94,12.21,11.54,11.63,101674,0
2009-02-27,11.48,12.21,11.17,11.89,76844,0
2009-03-02,11.68,11.76,11.11,11.22,129411,0
2009-03-03,11.37,11.5,11.03,11.22,108160,0
2009-03-04,11.5,11.97,11.24,11.77,73355,0
2009-03-05,11.55,11.73,11.16,11.25,89253,0
2009-03-06,11.32,11.45,10.96,11.28,90790,0
2009-03-09,11.19,11.44,11.12,11.26,119550,0
2009-03-10,11.55,11.81,11.41,11.73,141438,0
2009-03-11,11.8,11.99,11.46,11.51,100727,0
2009-03-12,11.42,12.95,10.85,12.86,112901,0
2009-03-13,12.94,13.76,12.75,12.9,81699,0
2009-03-16,12.97,13.11,12.52,12.67,65097,0
2009-03-17,12.67,13.39,12.5,13.35,100920,0
2009-03-18,13.35,14.81,13.35,14.46,135482,0
2009-03-19,14.6,14.74,13.87,14.12,120502,0
2009-03-20,14.26,14.59,13.1,13.1,217084,0
2009-03-23,13.43,14.51,13.35,14.51,150301,0
2009-03-24,14.14,14.76,13.7,13.76,111269,0
2009-03-25,13.92,14.68,13.3,13.63,193701,0
2009-03-26,13.88,14.63,13.85,14.62,192658,0
2009-03-27,14.42,14.42,13.94,13.96,76823,0
2009-03-30,13.69,13.96,13.06,13.5,78528,0
2009-03-31,13.62,13.97,13.24,13.44,151067,0
2009-04-01,13.25,14.48,13.23,14.46,90444,0
2009-04-02,14.55,15.97,14.55,15.57,127383,0
2009-04-03,15.57,15.78,14.76,15.11,121043,0
2009-04-06,14.97,14.97,14.31,14.63,82598,0
2009-04-07,13.46,13.46,13,13.37,251996,0
2009-04-08,13.37,13.72,13.29,13.7,114731,0
2009-04-09,14.22,14.93,13.78,14.9,156558,0
2009-04-13,14.66,15.09,14.07,14.81,97266,0
2009-04-14,14.52,14.9,14.34,14.59,80271,0
2009-04-15,14.45,14.99,14.45,14.91,50859,0
2009-04-16,15.04,15.74,14.71,15.62,78319,0
2009-04-17,15.67,15.7,15.12,15.36,151326,0
2009-04-20,15,15,14.1,14.27,168278,0
2009-04-21,14.26,15.67,14.26,15.25,229450,0
2009-04-22,14.98,16.26,14.98,15.65,148007,0
2009-04-23,15.67,15.98,14.8,14.86,185126,0
2009-04-24,14.95,15.7,14.89,15.34,160072,0
2009-04-27,15.07,15.46,14.7,15.02,181319,0
2009-04-28,14.84,15.7,14.66,15.24,184816,0
2009-04-29,15.31,16.4,15.31,16.03,227847,0
2009-04-30,14.96,15.32,14.7,15.16,255739,0
2009-05-01,15.09,15.39,14.66,15.21,162428,0
2009-05-04,15.29,15.3,15,15.22,138386,0
2009-05-05,15.1,15.42,15,15.31,187530,0
2009-05-06,15.42,15.64,15.1,15.64,111066,0
2009-05-07,15.66,15.68,15.05,15.39,140437,0
2009-05-08,15.6,15.68,15.22,15.66,123382,0
2009-05-11,15.5,15.94,15.1,15.92,147741,0
2009-05-12,15.93,15.93,15.29,15.61,125682,0
2009-05-13,15.34,15.42,14.8,15.25,248962,0
2009-05-14,15.28,15.49,14.97,15.04,126477,0
2009-05-15,15.1,15.28,14.88,15.06,126521,0
2009-05-18,15.22,15.54,14.94,15.46,91239,0
2009-05-19,15.3,15.73,14.94,15.46,70171,0
2009-05-20,15.35,16.02,15,15.1,104090,0
2009-05-21,14.91,15.19,14.6,14.84,97667,0
2009-05-22,14.89,15.08,14.51,14.56,67183,0
2009-05-26,14.4,15.72,14.4,15.71,201626,0
2009-05-27,15.55,15.85,15.24,15.58,151997,0
2009-05-28,15.58,15.68,15.07,15.25,157649,0
2009-05-29,15.28,15.46,14.84,15.43,108507,0
2009-06-01,15.65,17.01,15.48,16.93,136239,0
2009-06-02,16.9,17.52,16.69,17.13,107876,0
2009-06-03,16.93,17.3,16,16.39,60893,0
2009-06-04,16.47,17.23,16.23,16.98,107793,0
2009-06-05,17.19,18.07,16.97,17.4,96290,0
2009-06-08,17.41,18.24,17.41,17.91,89737,0
2009-06-09,17.95,18.11,17.72,17.93,115521,0
2009-06-10,18.14,18.23,16.71,16.93,202427,0
2009-06-11,17.03,18.22,16.91,17.38,143154,0
2009-06-12,17.29,17.8,17.14,17.69,75511,0
2009-06-15,17.3,17.67,16.34,16.65,58736,0
2009-06-16,16.69,16.84,16.38,16.38,56456,0
2009-06-17,16.37,17.79,16.32,16.83,109060,0
2009-06-18,16.75,17.06,16.63,16.75,46091,0
2009-06-19,17,17.14,16.5,16.76,98281,0
2009-06-22,16.59,17,16.59,16.79,95627,0
2009-06-23,16.87,16.98,16.43,16.45,84149,0
2009-06-24,16.65,16.75,15.67,15.83,74244,0
2009-06-25,15.75,15.78,15.56,15.77,74422,0
2009-06-26,15.63,15.88,15.46,15.75,271534,0
2009-06-29,15.73,16.13,15.49,15.56,72762,0
2009-06-30,15.78,15.98,15.29,15.53,82667,0
2009-07-01,15.57,16.06,15.44,15.7,88799,0
2009-07-02,15.4,15.8,15,15.19,81163,0
2009-07-06,15.13,15.48,14.96,15.14,96908,0
2009-07-07,15.19,15.45,14.86,15.03,54732,0
2009-07-08,15.05,15.18,14.19,14.6,67980,0
2009-07-09,14.68,14.81,14.35,14.74,83901,0
2009-07-10,14.4,14.66,13.9,14.1,122001,0
2009-07-13,14.09,14.88,13.63,14.7,114448,0
2009-07-14,14.65,15.02,14.65,14.82,54836,0
2009-07-15,14.98,15.59,14.98,15.43,99885,0
2009-07-16,15.3,15.72,15.3,15.49,48554,0
2009-07-17,15.53,15.62,15.27,15.51,76939,0
2009-07-20,15.54,15.84,15.22,15.52,62864,0
2009-07-21,15.56,15.56,15.02,15.2,42053,0
2009-07-22,15.08,15.55,14.71,15.36,59095,0
2009-07-23,15.27,16.39,15.19,16.05,170784,0
2009-07-24,15.88,16.82,15.49,16.57,110395,0
2009-07-27,16.5,17.1,16.48,17.03,57845,0
2009-07-28,16.86,17.59,16.73,16.96,108370,0
2009-07-29,16.81,16.91,15.69,15.86,405291,0
2009-07-30,16.18,16.63,15.73,16.15,273322,0
2009-07-31,16.93,18.42,16.53,17.7,142325,0
2009-08-03,17.93,18.04,17.2,17.64,79221,0
2009-08-04,17.47,18.44,17.09,18.06,67712,0
2009-08-05,18.12,18.43,17.31,17.41,54089,0
2009-08-06,17.34,17.61,16.84,17.2,49660,0
2009-08-07,17.49,18.63,17.19,17.84,107417,0
2009-08-10,17.81,18.26,17.5,17.74,40341,0
2009-08-11,17.6,17.6,16.76,16.96,105139,0
2009-08-12,16.94,18.21,16.92,17.94,57928,0
2009-08-13,17.99,18.43,17.26,18.28,31255,0
2009-08-14,18.31,18.31,16.94,17.32,57350,0
2009-08-17,16.91,16.94,16.39,16.74,59484,0
2009-08-18,16.78,17.35,16.55,17.1,37662,0
2009-08-19,16.84,17.38,16.67,17.34,64651,0
2009-08-20,17.25,17.45,16.95,17.39,33090,0
2009-08-21,17.73,17.81,17.34,17.47,127029,0
2009-08-24,17.46,17.96,17.24,17.37,35277,0
2009-08-25,17.41,17.57,16.9,17.42,17424,0
2009-08-26,17.27,17.27,16.9,17.16,51642,0
2009-08-27,17.12,17.75,16.89,17.52,77197,0
2009-08-28,17.61,17.61,17.01,17.05,38440,0
2009-08-31,16.85,17.08,16.75,17.01,68234,0
2009-09-01,16.86,17.67,16.55,16.8,63104,0
2009-09-02,16.57,17.25,16.56,16.77,86443,0
2009-09-03,16.8,17.12,16.72,17.02,95065,0
2009-09-04,16.93,17.18,16.74,17.01,73714,0
2009-09-08,17.19,17.47,17.02,17.3,66455,0
2009-09-09,17.24,17.45,17.07,17.38,64483,0
2009-09-10,17.39,17.55,17.2,17.53,66634,0
2009-09-11,17.6,17.6,17.27,17.31,31653,0
2009-09-14,17.14,17.55,17.14,17.46,46436,0
2009-09-15,17.37,17.61,17.11,17.55,47930,0
2009-09-16,17.55,17.58,17,17.55,52233,0
2009-09-17,17.56,17.99,17.56,17.93,77166,0
2009-09-18,17.98,18.05,17.69,18,187202,0
2009-09-21,17.78,18.4,17.73,17.82,40084,0
2009-09-22,17.89,18.34,17.6,17.6,66306,0
2009-09-23,17.68,18.05,17.31,17.37,40145,0
2009-09-24,17.39,17.56,17.11,17.26,34613,0
2009-09-25,17.16,17.3,16.82,17.04,32922,0
2009-09-28,17.08,17.77,17.02,17.54,31236,0
2009-09-29,17.61,17.61,16.63,16.71,70961,0
2009-09-30,16.77,17.54,16.39,17.18,79353,0
2009-10-01,17.05,17.05,16.7,16.93,63508,0
2009-10-02,16.92,17.13,16.86,17.01,113667,0
2009-10-05,17.04,17.43,17.04,17.41,84500,0
2009-10-06,17.5,17.57,17.09,17.41,53994,0
2009-10-07,17.39,17.51,17.1,17.51,18522,0
2009-10-08,17.58,17.79,17.54,17.63,68911,0
2009-10-09,17.74,17.98,17.53,17.84,62595,0
2009-10-12,17.84,18,17.42,17.42,28560,0
2009-10-13,17.45,17.49,17.09,17.23,31478,0
2009-10-14,17.39,17.85,17.39,17.65,43427,0
2009-10-15,17.58,17.79,17.3,17.5,33045,0
2009-10-16,17.35,17.65,17.05,17.43,59453,0
2009-10-19,17.54,17.55,17.32,17.48,21479,0
2009-10-20,17.47,17.47,17,17.22,30907,0
2009-10-21,17.19,17.86,17.11,17.26,57526,0
2009-10-22,17.25,17.45,16.95,17.37,18787,0
2009-10-23,17.38,17.78,17.11,17.19,54254,0
2009-10-26,17.19,17.79,17.09,17.29,31078,0
2009-10-27,17.3,17.48,17.07,17.07,25170,0
2009-10-28,16.99,17.22,16.27,16.4,43403,0
2009-10-29,16.52,16.52,16,16.1,59790,0
2009-10-30,16.01,16.18,15.25,15.46,67453,0
2009-11-02,15.51,15.65,14.68,15.06,65501,0
2009-11-03,14.99,15.66,14.99,15.32,35285,0
2009-11-04,15.36,15.73,14.96,15.17,65841,0
2009-11-05,15.39,17.02,15.39,16.99,59384,0
2009-11-06,16.88,16.98,16.32,16.94,41305,0
2009-11-09,17.06,17.38,16.78,17.35,66870,0
2009-11-10,17.2,17.39,16.84,17.01,24544,0
2009-11-11,17.16,17.43,16.79,17.04,30633,0
2009-11-12,16.74,17.31,16.05,16.25,47587,0
2009-11-13,16.26,17.12,16.08,16.39,37530,0
2009-11-16,16.58,18.47,16.58,18.45,279071,0
2009-11-17,18.42,19.21,18.2,19.12,66580,0
2009-11-18,19.18,19.18,18.37,18.98,62673,0
2009-11-19,18.77,18.77,18.28,18.64,79916,0
2009-11-20,18.45,18.75,18.21,18.43,44611,0
2009-11-23,18.74,19.25,18.74,19.21,40367,0
2009-11-24,19.13,19.23,18.84,19.16,41731,0
2009-11-25,19.31,20,19.31,19.56,90846,0
2009-11-27,18.85,19.85,18.85,19.15,40758,0
2009-11-30,19.07,19.56,18.6,19.51,97157,0
2009-12-01,19.73,20.11,19.58,19.98,56218,0
2009-12-02,19.98,21.06,19.92,20.86,87915,0
2009-12-03,20.87,21.1,20.71,20.72,155298,0
2009-12-04,20.92,21.15,20.52,21,111297,0
2009-12-07,21,21.27,20.63,21.12,119160,0
2009-12-08,21.04,21.34,20.83,21.26,149896,0
2009-12-09,21.33,21.33,20.92,21.27,71422,0
2009-12-10,21.31,21.45,20.76,21.01,54862,0
2009-12-11,21.13,21.19,20.78,21.15,28985,0
2009-12-14,21.14,21.39,20.96,21.39,24877,0
2009-12-15,21.27,22.13,21.27,21.59,70258,0
2009-12-16,21.78,22,21.47,21.56,31419,0
2009-12-17,21.47,21.83,21.16,21.23,35387,0
2009-12-18,21,21.19,20.77,21,212628,0
2009-12-21,21.06,21.56,21,21.09,58795,0
2009-12-22,21.07,21.26,20.85,21.14,92483,0
2009-12-23,21.26,21.86,21.01,21.67,53693,0
2009-12-24,21.69,21.82,21.46,21.75,16261,0
2009-12-28,21.77,21.95,21.59,21.93,32920,0
2009-12-29,21.87,22.13,21.76,21.99,59042,0
2009-12-30,21.82,22.05,21.42,21.71,33048,0
2009-12-31,21.71,22.05,21.36,21.44,34760,0
2010-01-04,21.64,22.22,21.55,21.9,48074,0
2010-01-05,21.65,21.9,20.67,20.91,123976,0
2010-01-06,20.86,21,20.56,20.8,46566,0
2010-01-07,20.84,21.65,20.58,21.65,69920,0
2010-01-08,21.51,21.62,21.09,21.25,41518,0
2010-01-11,21.65,21.65,21.1,21.39,19614,0
2010-01-12,21.16,21.42,20.61,21.02,37172,0
2010-01-13,21.04,21.67,20.78,21.55,43615,0
2010-01-14,21.41,21.55,21,21.33,26276,0
2010-01-15,21.43,21.47,20.56,20.84,93227,0
2010-01-19,20.82,21.55,20.66,21.02,66823,0
2010-01-20,20.78,21.19,20.38,20.98,68757,0
2010-01-21,21,21.09,19.85,20.26,85949,0
2010-01-22,20.3,20.55,19.47,19.54,44695,0
2010-01-25,19.68,19.69,18.98,19.09,42610,0
2010-01-26,19.03,19.35,18.76,18.78,34245,0
2010-01-27,18.77,19.28,18.72,19.26,23638,0
2010-01-28,19.28,19.51,18.24,18.61,43036,0
2010-01-29,18.68,18.87,18.07,18.07,34134,0
2010-02-01,18.21,18.46,17.9,18.29,39871,0
2010-02-02,18.29,18.45,17.63,17.98,66344,0
2010-02-03,17.86,18.15,17.54,17.77,34088,0
2010-02-04,17.62,18.05,17.12,17.13,52898,0
2010-02-05,18.99,18.99,17.02,17.65,63832,0
2010-02-08,17.69,17.94,16.8,17.21,51310,0
2010-02-09,17.48,17.62,16.87,17.49,37501,0
2010-02-10,17.36,17.61,17.04,17.2,21142,0
2010-02-11,17.09,17.96,16.96,17.9,43882,0
2010-02-12,17.82,18.99,17.65,18.98,97710,0
2010-02-16,19.1,19.32,18.55,19.13,28261,0
2010-02-17,19.25,19.25,18.93,19.05,19793,0
2010-02-18,18.98,19.55,18.93,19.55,33272,0
2010-02-19,19.54,19.85,19.38,19.59,31023,0
2010-02-22,19.59,20.22,19.43,20,36606,0
2010-02-23,20.02,20.13,19.6,19.9,47108,0
2010-02-24,19.99,20.72,19.75,20.68,46092,0
2010-02-25,22.58,24.94,22.58,23.85,451904,0
2010-02-26,23.94,24.3,23.5,23.94,215066,0
2010-03-01,24.15,24.65,23.93,24.3,160784,0
2010-03-02,24.25,24.55,24,24.39,189521,0
2010-03-03,24.46,24.84,24.2,24.5,187423,0
2010-03-04,24.67,24.75,24.25,24.49,81677,0
2010-03-05,24.75,24.89,24.45,24.56,131905,0
2010-03-08,24.68,25.19,24.68,24.98,42158,0
2010-03-09,24.52,24.79,23.61,24.67,127171,0
2010-03-10,24.6,26.16,24.17,26.08,102332,0
2010-03-11,25.9,26.08,25.36,25.68,86647,0
2010-03-12,25.67,25.89,25.12,25.57,58107,0
2010-03-15,25.46,25.81,25.05,25.32,48646,0
2010-03-16,25.39,25.54,25.08,25.35,69225,0
2010-03-17,25.38,25.91,25.38,25.47,48279,0
2010-03-18,25.12,25.77,25.12,25.63,38229,0
2010-03-19,25.83,25.89,25,25.21,64196,0
2010-03-22,25.03,26.13,25.01,26.06,43666,0
2010-03-23,26.07,27.02,25.58,26.88,54997,0
2010-03-24,26.68,26.93,26.02,26.09,46927,0
2010-03-25,26.4,26.81,25.67,25.69,40284,0
2010-03-26,25.97,26.09,25.28,25.42,19585,0
2010-03-29,25.59,25.85,25.23,25.26,32942,0
2010-03-30,25.37,26.85,25.37,26.64,62985,0
2010-03-31,26.46,27,25.69,25.75,55243,0
2010-04-01,25.99,26.55,25.52,26.26,50501,0
2010-04-05,26.3,26.99,26.2,26.71,37671,0
2010-04-06,26.54,26.58,26.01,26.13,28356,0
2010-04-07,25.93,26.61,25.77,25.9,84510,0
2010-04-08,25.73,26.31,25.48,26.17,39984,0
2010-04-09,26.1,26.1,25.53,25.85,58947,0
2010-04-12,25.84,25.92,25.73,25.8,18979,0
2010-04-13,25.8,25.95,25.65,25.9,36114,0
2010-04-14,25.99,26.57,25.83,26.3,56248,0
2010-04-15,26.4,26.59,25.99,25.99,54149,0
2010-04-16,26.03,26.23,25.1,25.71,47505,0
2010-04-19,25.52,25.6,25.01,25.56,38042,0
2010-04-20,25.61,26.14,25.61,25.97,22941,0
2010-04-21,26.08,26.24,25.58,26.1,27093,0
2010-04-22,25.74,25.98,25.24,25.98,42749,0
2010-04-23,25.39,25.87,25.32,25.64,48269,0
2010-04-26,25.53,26.07,25.04,25.51,41709,0
2010-04-27,25.32,25.82,25.06,25.53,55967,0
2010-04-28,25.63,25.91,25.13,25.67,19421,0
2010-04-29,25.82,26.24,24.9,26.23,80926,0
2010-04-30,26.15,26.19,25.21,25.21,40772,0
2010-05-03,25.42,26.19,25.21,25.96,34919,0
2010-05-04,25.5,25.78,25.26,25.55,56276,0
2010-05-05,25.38,25.64,25.1,25.5,54188,0
2010-05-06,27.11,29.4,24.32,26.28,325111,0
2010-05-07,25.96,26.35,24.3,24.89,110539,0
2010-05-10,26,27,25.91,26.54,111107,0
2010-05-11,26.3,27.44,26.21,27.33,60846,0
2010-05-12,27.46,28.43,27.46,28.04,105923,0
2010-05-13,28.03,28.11,27.3,27.72,42291,0
2010-05-14,27.47,27.47,26.41,27.16,41052,0
2010-05-17,27.43,27.53,26.43,27.36,41929,0
2010-05-18,27.7,27.77,26.33,26.51,36746,0
2010-05-19,26.38,26.38,25.57,25.63,44455,0
2010-05-20,24.99,25.16,23.57,24.08,248527,0
2010-05-21,23.63,24.37,23.42,24.04,116089,0
2010-05-24,23.95,24.34,23.29,23.43,31724,0
2010-05-25,23.14,23.47,22.37,23.3,46786,0
2010-05-26,23.42,24.5,23.13,23.94,113099,0
2010-05-27,24.5,24.85,24.37,24.8,66613,0
2010-05-28,24.65,24.8,23.5,23.91,64879,0
2010-06-01,23.62,23.82,22.95,22.97,86730,0
2010-06-02,23,23.91,22.73,23.82,70393,0
2010-06-03,24.03,25.16,24.03,24.63,94312,0
2010-06-04,23.93,24.21,22.97,22.98,86081,0
2010-06-07,23.17,23.72,22.36,22.42,87937,0
2010-06-08,22.6,22.78,21.29,21.47,113044,0
2010-06-09,21.76,21.76,20.33,20.41,171977,0
2010-06-10,20.9,21.75,20.55,21.43,223365,0
2010-06-11,21.21,21.3,20.46,21.18,109764,0
2010-06-14,21.4,21.7,20.92,21.18,197263,0
2010-06-15,21.45,21.45,21.05,21.39,121786,0
2010-06-16,21.28,21.73,21.14,21.62,66969,0
2010-06-17,21.86,21.86,21.2,21.51,54443,0
2010-06-18,21.68,21.68,21.15,21.17,111689,0
2010-06-21,21.42,21.54,20.5,20.76,46668,0
2010-06-22,20.76,20.92,20.19,20.26,69563,0
2010-06-23,20.18,20.26,19.89,19.98,49235,0
2010-06-24,19.82,19.89,19.22,19.26,104973,0
2010-06-25,19.3,20.16,19.12,19.89,174838,0
2010-06-28,19.8,20.09,19.5,19.66,42907,0
2010-06-29,19.25,19.33,18.67,18.82,56068,0
2010-06-30,18.8,19.45,18.63,18.71,57615,0
2010-07-01,18.67,18.67,17.6,18.16,58121,0
2010-07-02,18.28,18.28,17.6,17.81,57146,0
2010-07-06,18.14,18.71,17.82,18.11,123939,0
2010-07-07,18.13,18.8,17.98,18.79,55295,0
2010-07-08,19.01,19.17,18.54,19.05,59126,0
2010-07-09,19,19.53,18.97,19.49,34612,0
2010-07-12,19.34,19.79,19.17,19.34,68593,0
2010-07-13,19.59,20.18,19.42,19.95,119590,0
2010-07-14,19.76,20.01,19.76,19.97,51346,0
2010-07-15,19.93,20.09,19.67,19.99,84475,0
2010-07-16,19.76,19.76,18.84,19.04,77937,0
2010-07-19,19.11,19.27,18.71,19.15,63511,0
2010-07-20,18.87,20,18.76,19.99,86576,0
2010-07-21,20.21,20.23,19.69,19.99,105562,0
2010-07-22,20.35,20.84,20.2,20.5,172172,0
2010-07-23,20.35,20.79,20.1,20.43,113558,0
2010-07-26,20.64,21.32,20.32,21.08,134774,0
2010-07-27,21.2,21.68,21.08,21.43,77060,0
2010-07-28,21.37,21.51,20.93,21.01,72972,0
2010-07-29,21.17,21.57,20.64,21.08,44873,0
2010-07-30,20.67,21.11,20.45,20.57,64450,0
2010-08-02,21.01,21.55,20.76,21.51,49161,0
2010-08-03,21.38,22.22,21.2,21.54,118569,0
2010-08-04,21.61,22.62,21.61,22.46,96424,0
2010-08-05,21.18,21.18,19.83,20.61,214550,0
2010-08-06,20.2,20.41,19.62,20.01,225686,0
2010-08-09,20.16,20.26,19.84,20.2,138615,0
2010-08-10,19.94,20.24,19.81,20.04,208874,0
2010-08-11,19.68,19.99,19.34,19.51,111686,0
2010-08-12,19.33,19.37,18.8,18.86,80423,0
2010-08-13,18.86,19,18.42,18.5,59426,0
2010-08-16,18.45,18.85,18.21,18.83,80142,0
2010-08-17,19.09,19.53,18.97,19.25,48498,0
2010-08-18,19.27,19.46,18.99,19.3,36692,0
2010-08-19,19.2,19.47,18.58,18.87,50219,0
2010-08-20,18.71,19.3,18.58,19.19,53851,0
2010-08-23,19.56,19.56,18.59,18.92,76264,0
2010-08-24,18.59,19.1,18.29,18.91,75485,0
2010-08-25,18.81,19.25,18.4,19.23,55469,0
2010-08-26,19.26,19.5,18.52,18.54,26194,0
2010-08-27,18.85,19.53,18.43,19.49,30522,0
2010-08-30,19.38,19.6,18.85,18.98,41663,0
2010-08-31,19.02,19.24,18.29,18.34,54744,0
2010-09-01,18.7,18.94,18.56,18.8,59818,0
2010-09-02,18.92,18.95,18.42,18.76,34334,0
2010-09-03,19.05,19.15,18.76,18.99,49038,0
2010-09-07,18.89,18.89,18.39,18.51,84686,0
2010-09-08,18.6,18.73,18.19,18.48,45969,0
2010-09-09,18.8,18.8,18.22,18.44,30491,0
2010-09-10,18.33,18.52,18.1,18.19,37515,0
2010-09-13,18.46,18.8,18.31,18.5,109560,0
2010-09-14,18.41,18.65,18.23,18.35,59628,0
2010-09-15,18.25,18.59,18.21,18.43,76093,0
2010-09-16,18.34,18.54,17.91,18.29,83703,0
2010-09-17,18.54,18.63,18.18,18.42,141404,0
2010-09-20,18.46,19.93,18.24,19.91,127842,0
2010-09-21,19.95,20.54,19.95,20.13,55770,0
2010-09-22,20.1,20.32,19.82,20.32,42025,0
2010-09-23,20.08,20.56,19.9,20.25,56203,0
2010-09-24,20.62,21.18,20.37,21.07,28312,0
2010-09-27,21.14,21.25,20.67,21.16,24295,0
2010-09-28,21.2,21.85,20.76,21.72,69857,0
2010-09-29,21.58,22.09,21.58,21.84,59688,0
2010-09-30,22.09,22.09,21.5,21.81,70749,0
2010-10-01,22.04,22.2,21.75,22.14,27380,0
2010-10-04,22,22,21.63,21.74,41970,0
2010-10-05,22.07,22.63,21.71,22.54,62580,0
2010-10-06,22.52,22.63,21.71,21.85,38658,0
2010-10-07,22.08,22.38,21.81,22.01,31479,0
2010-10-08,21.92,22.25,21.75,22.04,38318,0
2010-10-11,22.04,22.52,21.99,22.19,19726,0
2010-10-12,22.07,22.55,21.91,22.46,28027,0
2010-10-13,22.56,23.48,22.25,23.33,44394,0
2010-10-14,23.41,23.79,23.15,23.59,61251,0
2010-10-15,23.89,23.89,22.63,22.85,65420,0
2010-10-18,22.87,23.82,22.8,23.81,26435,0
2010-10-19,23.35,24.24,22.86,23.06,30344,0
2010-10-20,23.27,23.65,23.07,23.15,28612,0
2010-10-21,23.35,23.75,22.18,22.79,41647,0
2010-10-22,22.99,23.24,22.73,22.94,26687,0
2010-10-25,23.13,24.11,23.05,23.91,21038,0
2010-10-26,23.69,24.06,23.41,23.57,22381,0
2010-10-27,23.38,23.7,22.91,23.31,26015,0
2010-10-28,23.5,24.2,23.08,24.03,30725,0
2010-10-29,23.83,24.36,23.83,24.14,25195,0
2010-11-01,24.31,24.36,23.34,23.74,31701,0
2010-11-02,24.1,25.38,23.97,25.25,60967,0
2010-11-03,24.33,25.94,24.33,25.93,98107,0
2010-11-04,25.76,27,24.91,26.28,224475,0
2010-11-05,26.43,27.21,26.38,26.94,119401,0
2010-11-08,26.93,27.92,26.93,27.91,54089,0
2010-11-09,27.91,28.37,27.5,27.83,95996,0
2010-11-10,27.8,28.97,27.67,28.95,125333,0
2010-11-11,28.48,28.95,28.08,28.82,68951,0
2010-11-12,28.64,28.82,28.01,28.44,41363,0
2010-11-15,28.72,28.72,27.89,27.99,29072,0
2010-11-16,27.68,27.82,26.92,27.23,69050,0
2010-11-17,27.22,27.48,26.39,26.79,74165,0
2010-11-18,27.18,27.55,26.79,27.4,54828,0
2010-11-19,27.49,27.8,26.79,27.38,100590,0
2010-11-22,27.3,27.49,26.72,27.09,23522,0
2010-11-23,26.75,27.19,26.69,27.07,19651,0
2010-11-24,27.22,27.78,27.22,27.53,50006,0
2010-11-26,27.37,27.89,27.3,27.67,6890,0
2010-11-29,27.39,27.62,26.77,26.91,34081,0
2010-11-30,26.51,26.89,25.73,25.97,68591,0
2010-12-01,26.46,27.47,26.1,27.08,67362,0
2010-12-02,27.44,27.82,27.01,27.8,50733,0
2010-12-03,27.73,28.81,27.7,28.72,36984,0
2010-12-06,28.6,29.4,28.59,29.3,39567,0
2010-12-07,29.5,30.45,29.35,30.31,63001,0
2010-12-08,30.49,30.92,30.42,30.63,68461,0
2010-12-09,30.74,30.74,29.8,30.32,58132,0
2010-12-10,30.28,31.37,30.28,31.34,58669,0
2010-12-13,31.47,31.63,30.76,30.99,85573,0
2010-12-14,31.17,31.21,30.03,31.07,37171,0
2010-12-15,31.09,31.62,30.64,30.9,62254,0
2010-12-16,30.89,31.92,30.89,31.62,38503,0
2010-12-17,31.57,32.12,31.22,31.34,57472,0
2010-12-20,31.37,31.8,31.3,31.51,43550,0
2010-12-21,31.79,31.79,31.3,31.5,29358,0
2010-12-22,31.45,31.57,31.15,31.49,39856,0
2010-12-23,31.54,31.62,31.34,31.46,22187,0
2010-12-27,31.39,31.66,31.16,31.64,25216,0
2010-12-28,31.52,32.38,31.38,32.15,48778,0
2010-12-29,32.3,32.45,32.07,32.28,20129,0
2010-12-30,31.98,32.82,31.98,32.6,37155,0
2010-12-31,32.96,33.52,32.81,32.84,32886,0
2011-01-03,33.28,33.47,31.99,32.92,109866,0
2011-01-04,33.14,33.49,31.22,32.34,142099,0
2011-01-05,32.31,33.19,31.37,33.05,133458,0
2011-01-06,33.17,33.28,32.67,33.17,56543,0
2011-01-07,33.22,33.48,31.6,32.11,36942,0
2011-01-10,31.52,31.97,31.03,31.24,72245,0
2011-01-11,31.3,32,31.11,31.8,19474,0
2011-01-12,32.19,32.23,31.24,31.56,37265,0
2011-01-13,31.58,32.07,31.28,31.58,26313,0
2011-01-14,31.61,32.28,31.52,32.05,52885,0
2011-01-18,31.76,32.9,31.53,31.69,32700,0
2011-01-19,31.73,31.99,30.16,30.24,67938,0
2011-01-20,29.98,29.98,28.62,29.6,79263,0
2011-01-21,29.84,30.79,29.71,29.73,67333,0
2011-01-24,29.64,30.4,29.5,30.05,54100,0
2011-01-25,29.78,30.41,29.32,30.19,58683,0
2011-01-26,30.19,32.68,30.19,32.04,93461,0
2011-01-27,32.01,32.07,31.38,31.6,35240,0
2011-01-28,31.68,31.68,30.01,30.56,56282,0
2011-01-31,30.66,31.23,30,30.32,51130,0
2011-02-01,30.4,31.3,30.27,31.24,55979,0
2011-02-02,31.06,31.57,30.27,30.38,26938,0
2011-02-03,30.18,30.72,29.48,30.15,81080,0
2011-02-04,30.45,31.18,29.41,29.54,30887,0
2011-02-07,29.55,30.36,28.75,29.81,18168,0
2011-02-08,29.67,30.11,29.29,30.05,24399,0
2011-02-09,29.86,30.15,29.33,30.08,110818,0
2011-02-10,29.77,30.58,29.32,30.16,145753,0
2011-02-11,30.44,30.56,29.75,30.4,85754,0
2011-02-14,30.25,31.39,30.04,30.77,137264,0
2011-02-15,30.63,31.11,29.93,30.23,87817,0
2011-02-16,30.39,31.14,30.19,31.03,50528,0
2011-02-18,31.16,31.7,30.48,30.89,57686,0
2011-02-22,30.85,31.25,30.05,30.39,121365,0
2011-02-23,30.55,30.86,29.76,29.84,140560,0
2011-02-24,33.38,36.95,32.9,35.19,402533,0
2011-02-25,35.04,36.27,35,35.9,127135,0
2011-02-28,36.09,36.19,35,35.65,142873,0
2011-03-01,35.86,36.93,35.23,36.1,153122,0
2011-03-02,35.55,36.81,35.25,36.23,71414,0
2011-03-03,36.75,37.95,36.62,37.84,99692,0
2011-03-04,37,37.8,36.3,36.87,108018,0
2011-03-07,37.11,37.36,35.99,36.79,82622,0
2011-03-08,36.79,37.8,36.36,37.46,75898,0
2011-03-09,37.29,37.44,35.95,36,126920,0
2011-03-10,35.5,35.5,34.05,34.52,141453,0
2011-03-11,34.24,36.13,33.9,35.42,96586,0
2011-03-14,34.87,35.19,34.29,34.92,67190,0
2011-03-15,33.14,34.59,33.14,34.18,80900,0
2011-03-16,34.01,34.39,33.11,33.31,88013,0
2011-03-17,34.08,34.08,32.83,32.89,61210,0
2011-03-18,33.18,33.18,32.17,32.33,109878,0
2011-03-21,32.8,33.49,32.1,33.47,69454,0
2011-03-22,34.25,34.25,33.08,33.69,58102,0
2011-03-23,33.65,34.3,33.16,34.2,47874,0
2011-03-24,34.68,36.08,34.67,35.86,109126,0
2011-03-25,36.17,37.72,36.02,37.45,114438,0
2011-03-28,37.41,37.82,36.79,36.94,69918,0
2011-03-29,36.73,37.74,36.72,37.47,54108,0
2011-03-30,37.79,40.71,37.51,40.71,274394,0
2011-03-31,40.01,40.68,39.7,40,207281,0
2011-04-01,40.14,40.99,39.1,40.12,154572,0
2011-04-04,40.45,40.99,39.88,40.56,135157,0
2011-04-05,40.38,40.98,40.19,40.58,73878,0
2011-04-06,40.71,40.71,40.22,40.46,94652,0
2011-04-07,40.5,40.95,40,40.03,93519,0
2011-04-08,40.4,40.48,39.81,39.99,78045,0
2011-04-11,40.06,40.06,39.21,39.33,101089,0
2011-04-12,39.01,39.1,38,38.01,86332,0
2011-04-13,38.01,38.28,37.13,37.17,74408,0
2011-04-14,37.45,38.68,36.66,38.57,46310,0
2011-04-15,38.49,39.38,38.25,39.26,84466,0
2011-04-18,38.15,39.07,38.15,38.46,44787,0
2011-04-19,38.73,38.93,38.31,38.37,31469,0
2011-04-20,39.22,40.11,39.21,40.11,51740,0
2011-04-21,40.38,40.4,39.52,39.94,69523,0
2011-04-25,39.85,41.77,39.62,41.54,116143,0
2011-04-26,41.64,43.5,41.5,42.67,119635,0
2011-04-27,42.75,43.02,41.74,42.41,57408,0
2011-04-28,42.36,42.86,41.4,42.42,90348,0
2011-04-29,42.52,44.01,41.96,43.17,115270,0
2011-05-02,43.21,43.96,41.64,42.23,79199,0
2011-05-03,42.15,42.53,41.52,42.26,95637,0
2011-05-04,42.27,42.27,40.5,40.75,62798,0
2011-05-05,39.01,39.93,36.86,39.37,215870,0
2011-05-06,41.72,43.74,40.11,43.04,220227,0
2011-05-09,42.87,43.2,41.97,42.24,86094,0
2011-05-10,42.18,42.24,41.6,42.01,99601,0
2011-05-11,41.99,42.37,41.16,41.27,81893,0
2011-05-12,41,42.1,39.99,41.87,50243,0
2011-05-13,41.36,41.9,40.65,40.75,43536,0
2011-05-16,40.5,40.84,39.55,39.56,120657,0
2011-05-17,39.66,39.75,39.2,39.39,75070,0
2011-05-18,39.45,41,39.21,40.72,81439,0
2011-05-19,40.61,43.18,40.6,43.12,123697,0
2011-05-20,42.55,43.94,42.41,42.6,140277,0
2011-05-23,41.63,42.17,41.27,41.62,62539,0
2011-05-24,41.9,43.2,41.39,41.71,120280,0
2011-05-25,41.63,43.22,41.4,43.14,74815,0
2011-05-26,42.88,44.8,42.27,44.59,203918,0
2011-05-27,44.85,44.92,43.89,44.14,94679,0
2011-05-31,44.37,44.86,44.01,44.76,164625,0
2011-06-01,44.86,45.42,44,44.3,179641,0
2011-06-02,44.3,44.8,43.54,44.1,61485,0
2011-06-03,43.2,43.94,42.56,43.06,123773,0
2011-06-06,43.01,43.61,40.6,41.68,161714,0
2011-06-07,41.99,42.73,41.4,42.23,90709,0
2011-06-08,42.05,42.08,39.87,39.89,177839,0
2011-06-09,40,40.48,39.67,39.96,90304,0
2011-06-10,39.45,39.9,38.75,38.79,80905,0
2011-06-13,38.84,39.16,37.51,37.57,140360,0
2011-06-14,38.09,40.11,38.09,39.47,85094,0
2011-06-15,38.85,39.48,38.5,38.53,59948,0
2011-06-16,38.51,38.78,37.12,37.56,104116,0
2011-06-17,37.83,38.02,37.14,37.8,129984,0
2011-06-20,37.58,39.34,37.58,39.17,72757,0
2011-06-21,39.48,40.75,39.48,40.41,78162,0
2011-06-22,40.51,40.97,39.66,40.72,109947,0
2011-06-23,40.04,40.98,39.62,40.89,149045,0
2011-06-24,40.9,42.7,40.14,41.44,240906,0
2011-06-27,41.67,43.67,41.1,43.24,127761,0
2011-06-28,43.43,44.6,43.09,43.92,149178,0
2011-06-29,44.21,44.67,43.75,43.84,118630,0
2011-06-30,44.11,44.33,42.74,43.8,89127,0
2011-07-01,43.83,44.35,42.5,44.12,72520,0
2011-07-05,44.06,45.79,42.99,45.74,107814,0
2011-07-06,45.52,47.22,45.23,47.19,158267,0
2011-07-07,47.86,48.93,47.29,48.21,165824,0
2011-07-08,47.32,48.35,47.07,48.01,70858,0
2011-07-11,47.41,48,46.51,46.76,54722,0
2011-07-12,46.62,46.97,45.6,46.68,107547,0
2011-07-13,46.86,48.59,46.13,47.95,95269,0
2011-07-14,48.28,48.6,45.61,45.81,75895,0
2011-07-15,46.1,46.93,45.25,46.09,107288,0
2011-07-18,45.69,46.08,44.73,45.48,83371,0
2011-07-19,46.01,47.29,45.86,46.19,125512,0
2011-07-20,45.96,45.98,44.92,45.63,37928,0
2011-07-21,45.83,46.73,45.14,45.96,66563,0
2011-07-22,45.95,46.25,45.13,45.79,56442,0
2011-07-25,45.04,45.81,44.91,45.52,106979,0
2011-07-26,45.49,45.71,44.82,44.93,55070,0
2011-07-27,44.49,44.5,42.71,42.83,97735,0
2011-07-28,42.83,42.99,41.53,41.7,68659,0
2011-07-29,41,41.15,39.97,40.76,180378,0
2011-08-01,41.39,41.39,40.36,40.82,132121,0
2011-08-02,40.46,41.15,39.21,39.26,76445,0
2011-08-03,39.3,40.43,37.65,39.93,156042,0
2011-08-04,36.66,39.38,35.31,35.64,586852,0
2011-08-05,36.09,37.91,35.12,36.66,353810,0
2011-08-08,35.39,36.01,32.97,32.98,192150,0
2011-08-09,33.51,36.02,31.94,35.94,267564,0
2011-08-10,34.54,36.12,34.14,34.92,153969,0
2011-08-11,35.05,37.56,34.72,36.82,139456,0
2011-08-12,37.34,38.04,36.09,37.47,99114,0
2011-08-15,40.51,40.51,37.26,38.33,79471,0
2011-08-16,37.78,38.09,35.63,35.8,136903,0
2011-08-17,35.95,36.18,34.68,35.76,84437,0
2011-08-18,34.26,34.69,32.86,33.16,179472,0
2011-08-19,32.29,34,31.81,32.68,99015,0
2011-08-22,33.68,34.28,32.41,33.06,64738,0
2011-08-23,33.34,36.04,33.04,35.87,107462,0
2011-08-24,35.93,37.06,35.28,36.79,83319,0
2011-08-25,37.5,37.5,35.52,35.61,93246,0
2011-08-26,35.31,36.86,34.95,36.78,57010,0
2011-08-29,37.94,39.03,37.26,38.83,82619,0
2011-08-30,38.91,39,37.57,38.56,67165,0
2011-08-31,38.75,39.56,36.88,37.97,114447,0
2011-09-01,37.83,38.91,36.14,36.58,111659,0
2011-09-02,35.03,36.77,35.03,35.64,75953,0
2011-09-06,34.11,36.27,34.11,36.18,110076,0
2011-09-07,36.37,37.64,36.12,37.6,74090,0
2011-09-08,37.38,38.17,36.53,36.99,62541,0
2011-09-09,36.5,37.11,35.01,35.79,122336,0
2011-09-12,35.09,36.02,35.06,35.8,85715,0
2011-09-13,35.82,36.8,35.08,36.05,93051,0
2011-09-14,36.57,38.35,34.83,37.41,77643,0
2011-09-15,37.93,37.93,36.41,37.15,63080,0
2011-09-16,37.15,37.29,36.01,37.21,124556,0
2011-09-19,36.38,38.51,35.93,37.69,56617,0
2011-09-20,38,39.13,37.47,37.89,136626,0
2011-09-21,37.78,37.86,35,35.11,113380,0
2011-09-22,34.74,35.08,32.38,33.37,137580,0
2011-09-23,33.37,34.61,32.27,34.29,96333,0
2011-09-26,34.78,34.78,32.18,33.01,135061,0
2011-09-27,32.01,34.07,32.01,33.31,207233,0
2011-09-28,33.4,34.19,31.48,31.82,92129,0
2011-09-29,32.5,32.69,30.47,32.08,106629,0
2011-09-30,31.41,32.08,31.17,31.55,121216,0
2011-10-03,31.73,31.95,30.09,30.14,148917,0
2011-10-04,29.7,33.65,29.45,33.42,150173,0
2011-10-05,33.38,34.88,32.52,34.41,111937,0
2011-10-06,34.34,35,33.36,33.95,88286,0
2011-10-07,33.9,33.98,32.68,32.97,53523,0
2011-10-10,33.76,34.77,33.52,34.75,62481,0
2011-10-11,34.44,36.5,34.43,36.22,81338,0
2011-10-12,36.46,38.83,36.21,38.5,131842,0
2011-10-13,38.02,38.97,37.69,38.3,78473,0
2011-10-14,38.9,40.37,38.6,40.12,99785,0
2011-10-17,39.81,39.81,37.9,38.12,72917,0
2011-10-18,38.18,40.3,37.15,39.34,84920,0
2011-10-19,38.75,39.48,36.91,37.29,57792,0
2011-10-20,37.49,37.9,35.12,36.8,78426,0
2011-10-21,37.53,39.96,37.53,39.94,106881,0
2011-10-24,39.94,41.01,39.44,40.55,154680,0
2011-10-25,40.45,40.71,38.26,38.44,93702,0
2011-10-26,38.65,38.99,37.34,38.69,63614,0
2011-10-27,39.5,43.49,39.47,42.88,145802,0
2011-10-28,42.84,43.07,42.56,42.87,78930,0
2011-10-31,41.98,42.74,41.17,41.78,69519,0
2011-11-01,39.81,40.71,39.45,39.64,79220,0
2011-11-02,38.26,41.76,38.26,41.63,66963,0
2011-11-03,45,45.32,43.61,44.63,132469,0
2011-11-04,43.94,44.99,43.94,44.78,38449,0
2011-11-07,44.8,45.14,43.04,45.03,67646,0
2011-11-08,44.99,46.04,44.09,45.95,95508,0
2011-11-09,44.25,45.35,44.21,44.23,140744,0
2011-11-10,45.21,45.21,43.64,44.65,62702,0
2011-11-11,45.22,46.21,45.02,46.21,75893,0
2011-11-14,45.84,46.19,44.84,45.46,39637,0
2011-11-15,45.56,47.67,45.19,47.46,87769,0
2011-11-16,46.83,48,46.43,46.6,93907,0
2011-11-17,46.49,47.07,45.81,46.63,80416,0
2011-11-18,46.6,46.85,45.69,45.95,40684,0
2011-11-21,44.99,45.43,44.42,44.91,64426,0
2011-11-22,44.81,45.55,44.21,44.86,56488,0
2011-11-23,44.46,44.46,42.45,42.46,66856,0
2011-11-25,42.19,43.05,41.78,41.79,34471,0
2011-11-28,42.52,44.61,42.5,44.55,93241,0
2011-11-29,44.45,45.49,44.45,45.17,51605,0
2011-11-30,47.36,48.89,46.98,48.45,179326,0
2011-12-01,48.47,48.53,47.13,47.2,57084,0
2011-12-02,48.1,48.59,47.37,47.61,48771,0
2011-12-05,48.55,49.21,48.18,49.13,67596,0
2011-12-06,49.15,49.45,47.9,49.2,95799,0
2011-12-07,48.42,49.1,47.44,48.83,51182,0
2011-12-08,47.84,48.22,46.4,46.47,76555,0
2011-12-09,46.82,48.67,46.61,48.31,73259,0
2011-12-12,47.73,48.22,46.71,48.14,41089,0
2011-12-13,48.55,48.63,45.58,46.02,101234,0
2011-12-14,44.56,45.76,44.16,44.18,109612,0
2011-12-15,44.98,45.6,44.07,44.7,44898,0
2011-12-16,45.1,45.59,44.15,44.97,198823,0
2011-12-19,45.4,46,44.21,44.32,43111,0
2011-12-20,45.17,45.93,44.85,45.7,134211,0
2011-12-21,45.92,45.92,44.13,45.58,49104,0
2011-12-22,45.98,46.3,45.2,45.53,25109,0
2011-12-23,45.24,45.76,45.11,45.57,21265,0
2011-12-27,45.25,47.12,45.17,46.76,55339,0
2011-12-28,46.81,46.81,45.01,46.11,40980,0
2011-12-29,46.25,46.52,45.74,46.19,44420,0
2011-12-30,46.32,46.75,45.52,46,73754,0
2012-01-03,46.57,47.38,45.74,46.06,68150,0
2012-01-04,45.85,46.62,45.71,46.35,82808,0
2012-01-05,45.93,46.34,45.11,46.22,42699,0
2012-01-06,46.34,47.38,45.46,47.01,147556,0
2012-01-09,47.34,48.74,46.63,48.33,160425,0
2012-01-10,49.17,49.57,48.91,49.47,80267,0
2012-01-11,49.34,53.26,48.98,52.99,414235,0
2012-01-12,53.29,53.96,51.6,51.99,219926,0
2012-01-13,51.18,52.17,50.69,51.93,133443,0
2012-01-17,52.36,53.68,52.36,53.04,133994,0
2012-01-18,53.4,57.3,52.85,55.73,556044,0
2012-01-19,55.97,56.5,54.02,54.92,196081,0
2012-01-20,54.86,54.86,53.34,53.83,95799,0
2012-01-23,53.87,54.27,53.31,54.22,68291,0
2012-01-24,54.13,55.63,53.72,55.55,64702,0
2012-01-25,54.92,56.5,54.49,56.16,51562,0
2012-01-26,56.23,57.49,55.84,57.37,91764,0
2012-01-27,56.92,58.41,56.92,57.44,114002,0
2012-01-30,56.6,56.6,55.11,55.21,126233,0
2012-01-31,55.49,55.49,53,54.28,199979,0
2012-02-01,54.66,55.81,54.11,55.22,103596,0
2012-02-02,55.25,56.27,54.62,55.15,169572,0
2012-02-03,56.19,56.42,55.92,56.15,117694,0
2012-02-06,55.35,56.22,54.99,55.95,64475,0
2012-02-07,55.5,56.16,55.16,55.74,118926,0
2012-02-08,56.01,56.76,54.57,56.24,103858,0
2012-02-09,56.33,56.73,55.03,55.2,75171,0
2012-02-10,54.49,54.83,53.83,53.9,134177,0
2012-02-13,54.73,58.79,54.66,58.54,154591,0
2012-02-14,58.49,59.22,57.64,58.48,68261,0
2012-02-15,58.61,58.91,56.79,57.34,69783,0
2012-02-16,57.34,59.16,56.93,58.8,210910,0
2012-02-17,58.9,59.66,57,57.47,68351,0
2012-02-21,56.5,57.9,56.5,57.72,161887,0
2012-02-22,56.41,58.01,56.41,57.5,40441,0
2012-02-23,57.69,58.7,57.1,58.02,136027,0
2012-02-24,57.85,58.99,57.35,58.55,68142,0
2012-02-27,57.92,59.37,57.04,58.23,59882,0
2012-02-28,58.45,59.1,57.88,58.75,96183,0
2012-02-29,56.15,57.98,55.06,55.46,294604,0
2012-03-01,55.78,57.55,55.78,57.01,145463,0
2012-03-02,57.42,57.44,54.63,55.2,170544,0
2012-03-05,54.99,56,54.31,55.2,192415,0
2012-03-06,54.36,54.8,51.89,51.89,212906,0
2012-03-07,52.39,53.41,51.76,53,276081,0
2012-03-08,53.5,53.91,52.71,52.94,169453,0
2012-03-09,52.8,54.64,52.07,53.78,136144,0
2012-03-12,53.63,54,52.38,52.77,188118,0
2012-03-13,53.1,54.42,52.88,54.09,138474,0
2012-03-14,53.96,55.41,53.96,55.33,130358,0
2012-03-15,55.14,55.31,54.75,55.15,123659,0
2012-03-16,55.3,55.3,54.5,54.71,159749,0
2012-03-19,54.57,55.86,54.53,55.27,67473,0
2012-03-20,54.96,56.38,54.69,56.02,113109,0
2012-03-21,56.18,57.3,55.69,56.77,147403,0
2012-03-22,55.85,56.64,54.92,56.61,98696,0
2012-03-23,56.47,56.98,55.55,56.9,86778,0
2012-03-26,57.69,58.02,57.42,57.89,77302,0
2012-03-27,57.57,58.42,57.45,58.03,66272,0
2012-03-28,57.93,58.87,57.08,58.83,151077,0
2012-03-29,58.03,58.6,57.8,58.36,61824,0
2012-03-30,58.86,58.86,57.9,58.33,101480,0
2012-04-02,58.29,59.45,57.59,59.4,78419,0
2012-04-03,59.29,59.29,58.11,58.69,90484,0
2012-04-04,57.79,58.04,56.08,57.13,99508,0
2012-04-05,56.76,57.3,56.33,56.77,31368,0
2012-04-09,55.64,57.28,55.33,56.66,125734,0
2012-04-10,56.65,57.19,54.27,54.36,195910,0
2012-04-11,55.11,55.35,53.94,54.52,142751,0
2012-04-12,54.74,55.85,54.74,55.54,70846,0
2012-04-13,55.16,55.59,53.9,54.11,113097,0
2012-04-16,54.57,55.02,53.71,54.49,102679,0
2012-04-17,54.93,55.51,54.29,54.29,159866,0
2012-04-18,54.11,54.35,52.96,54.02,116556,0
2012-04-19,54.15,54.43,52.22,53.46,245590,0
2012-04-20,54.07,54.11,52.94,53,162808,0
2012-04-23,51.9,52.4,51.44,52.01,146041,0
2012-04-24,51.98,52.56,51.55,52.07,60250,0
2012-04-25,52.9,53.92,52.2,53.67,106794,0
2012-04-26,53.57,55.22,53.57,54.79,84333,0
2012-04-27,55.06,56.71,53.97,56.39,134451,0
2012-04-30,56.39,56.74,55.91,55.98,176381,0
2012-05-01,56.16,57.93,55.53,57.26,227964,0
2012-05-02,57.6,57.6,54.84,55,350918,0
2012-05-03,54.95,55.25,51.66,52.14,185531,0
2012-05-04,51.91,52.61,51.36,51.59,102600,0
2012-05-07,51.48,52.09,51.04,51.5,62176,0
2012-05-08,51.22,52.24,50.73,52.04,80117,0
2012-05-09,51.15,52.43,50.98,52.06,75532,0
2012-05-10,52.43,52.57,51.95,52.47,153752,0
2012-05-11,52.28,52.86,51.93,52.5,282792,0
2012-05-14,51.72,52.58,50.93,51.67,159317,0
2012-05-15,51.53,51.81,50.49,50.63,164466,0
2012-05-16,50.76,50.94,49.63,49.63,40260,0
2012-05-17,49.94,49.94,47.86,47.86,71007,0
2012-05-18,47.95,49.21,47.6,48.43,154807,0
2012-05-21,48.69,49.11,48.06,48.5,123462,0
2012-05-22,48.72,49.33,48.25,48.48,88946,0
2012-05-23,47.97,48.5,47.27,48.3,97952,0
2012-05-24,48.36,49.08,46.84,47.5,83628,0
2012-05-25,47.6,48.15,46.5,46.99,85703,0
2012-05-29,47.36,48.58,47.21,47.53,71000,0
2012-05-30,46.93,47.1,46.42,46.8,98478,0
2012-05-31,46.68,47.05,45.88,46.13,127042,0
2012-06-01,45,45.6,44.18,44.2,111147,0
2012-06-04,44.31,44.84,43.32,44.48,72734,0
2012-06-05,44.13,45.21,44,44.65,68418,0
2012-06-06,44.77,46.6,44.62,46.53,92842,0
2012-06-07,47.12,47.83,46.81,47.39,256807,0
2012-06-08,47.21,47.25,46.56,46.64,122646,0
2012-06-11,47.41,47.72,44.36,44.37,73130,0
2012-06-12,44.69,44.92,43.69,44.2,104051,0
2012-06-13,43.97,44.29,43.01,43.24,73311,0
2012-06-14,43.24,43.76,41.97,42.1,158867,0
2012-06-15,42.18,42.3,40.95,41.95,396732,0
2012-06-18,41.67,42.44,41.64,42.08,202683,0
2012-06-19,42.39,44.67,42.05,44.19,144077,0
2012-06-20,44.03,44.63,43.9,44.27,83148,0
2012-06-21,44.35,44.82,43.73,43.76,143482,0
2012-06-22,43.99,44.3,43.36,43.54,141236,0
2012-06-25,42.81,42.85,41.8,41.8,29877,0
2012-06-26,41.77,41.87,39.75,40.98,194804,0
2012-06-27,40.94,41.77,40.94,41.73,137246,0
2012-06-28,41.22,41.88,40.14,40.45,70714,0
2012-06-29,41.56,42.36,41.56,42.08,91349,0
2012-07-02,42.3,43.03,41.7,43.03,103985,0
2012-07-03,42.93,43.1,42.12,43.08,69015,0
2012-07-05,42.79,43.28,42.39,42.49,44252,0
2012-07-06,41.88,42.58,41.52,42,59877,0
2012-07-09,41.78,42.11,41.27,41.62,99332,0
2012-07-10,41.88,42,40.2,40.29,54541,0
2012-07-11,40.52,40.77,39.88,40.53,44339,0
2012-07-12,40.15,40.32,39.7,39.98,77389,0
2012-07-13,40.22,40.82,39.21,40.36,41917,0
2012-07-16,40.13,40.5,39.8,40.26,62000,0
2012-07-17,40.65,40.65,39.46,40.06,51410,0
2012-07-18,39.9,40.15,39.44,39.86,178527,0
2012-07-19,40.07,40.81,40.04,40.38,48765,0
2012-07-20,39.91,40.24,39.91,40.13,65950,0
2012-07-23,39.23,39.43,38.55,39.14,80927,0
2012-07-24,39.16,39.45,39.03,39.33,73236,0
2012-07-25,39.5,40.7,39.27,40.28,111003,0
2012-07-26,40.92,41.75,40.71,41.63,174504,0
2012-07-27,41.82,44.11,41.82,43.91,71257,0
2012-07-30,43.99,44.04,42.7,42.82,57056,0
2012-07-31,42.64,43.16,42.19,43.03,108580,0
2012-08-01,38.5,39.01,32.27,32.66,1486354,0
2012-08-02,32.87,34.2,32.33,33.67,380995,0
2012-08-03,34.46,34.46,33.101,33.73,183858,0
2012-08-06,33.88,34.55,33.88,34.49,305531,0
2012-08-07,34.55,35.2,34.37,35.01,340223,0
2012-08-08,34.9,36.2,34.9,36.06,350687,0
2012-08-09,35.91,36.24,35.855,36.05,435860,0
2012-08-10,35.85,36.36,35.51,35.89,198419,0
2012-08-13,35.91,36.41,34.29,34.7,234731,0
2012-08-14,34.97,35.27,34.42,34.68,114305,0
2012-08-15,34.49,35.42,34.49,35.31,41679,0
2012-08-16,35.4,36.68,35.31,36.25,91834,0
2012-08-17,36.3,36.7,35.67,36.61,49724,0
2012-08-20,36.6,37.52,36.57,37.34,137425,0
2012-08-21,38.13,38.72,37.27,37.44,208124,0
2012-08-22,37.3,37.57,37.18,37.3,55710,0
2012-08-23,37.3,38.15,37.227,37.82,113374,0
2012-08-24,37.62,37.91,37.16,37.35,104963,0
2012-08-27,37.52,37.97,37.105,37.74,161631,0
2012-08-28,37.77,37.99,37.39,37.84,109963,0
2012-08-29,37.8,39.23,37.61,38.93,174804,0
2012-08-30,38.6,39.23,38.328,38.61,95334,0
2012-08-31,39.09,39.9,38.76,39.45,146531,0
2012-09-04,39.31,40.62,39.11,40.27,274155,0
2012-09-05,39.96,40.62,38.954,39.18,207602,0
2012-09-06,39.4,41.235,39.4,41,229196,0
2012-09-07,41.21,41.38,40.62,40.92,138236,0
2012-09-10,40.8,41.1,40.17,40.31,127191,0
2012-09-11,40.29,40.84,39.95,40.51,89761,0
2012-09-12,40.74,41.16,39.89,40.88,82155,0
2012-09-13,40.88,41.65,40.41,41.36,121669,0
2012-09-14,41.59,42.71,41.41,42.61,125281,0
2012-09-17,42.52,42.73,39.98,42.34,86400,0
2012-09-18,42.02,42.27,40.73,41.12,84416,0
2012-09-19,41.12,41.73,40.79,41.29,51000,0
2012-09-20,40.88,41.51,40.855,41.17,34660,0
2012-09-21,41.73,42.74,41.73,42.17,137554,0
2012-09-24,41.87,42.06,41.23,41.96,62573,0
2012-09-25,42.18,42.23,41.04,41.33,94733,0
2012-09-26,41.36,41.36,40.73,41.16,61982,0
2012-09-27,41.54,42.55,41.285,42.42,49968,0
2012-09-28,42.18,42.18,41.2,41.32,52645,0
2012-10-01,41.75,42.94,41.15,42.15,103875,0
2012-10-02,42.48,42.6,41.74,42.18,82649,0
2012-10-03,42.13,43.45,42.12,43.32,71792,0
2012-10-04,43.45,43.58,42.72,43.269,60179,0
2012-10-05,43.34,44,42.47,42.91,49051,0
2012-10-08,42.51,42.7,42.28,42.57,20116,0
2012-10-09,42.48,42.51,41.1,41.89,74682,0
2012-10-10,41.86,42.3,41.41,41.75,63107,0
2012-10-11,41.85,42.21,41.43,41.6,46084,0
2012-10-12,41.86,42.1,41,41.82,65869,0
2012-10-15,41.93,41.93,40.96,41.66,39373,0
2012-10-16,41.92,42.64,41.77,42.64,75679,0
2012-10-17,42.63,43.63,42.56,43.25,27681,0
2012-10-18,43.25,43.28,41.76,41.83,32255,0
2012-10-19,41.36,41.48,39.86,40.28,56367,0
2012-10-22,40.29,40.3,39.79,40.13,54670,0
2012-10-23,39.77,40.24,39.65,40.06,66711,0
2012-10-24,40.41,40.65,39.63,39.93,37109,0
2012-10-25,40.37,40.385,40.002,40.25,39773,0
2012-10-26,40.32,40.65,39.806,40.11,40626,0
2012-10-31,40.03,40.58,39.93,40.2,70274,0
2012-11-01,35.7,35.78,31.98,32.9,1229929,0
2012-11-02,32.33,33.68,32.188,32.97,343124,0
2012-11-05,32.92,34.59,32.8,34.12,206489,0
2012-11-06,34.2,35.03,33.3,34.81,221720,0
2012-11-07,34.46,35.4,33.78,35.24,230212,0
2012-11-08,35.38,35.43,34.26,34.35,315265,0
2012-11-09,34.24,34.82,33.91,34.46,153218,0
2012-11-12,34.65,35.68,31.99,35.07,99341,0
2012-11-13,34.87,35.09,34.2,34.39,183919,0
2012-11-14,34.53,35.15,33.83,34.03,168658,0
2012-11-15,34.01,34.73,32.855,34.36,118879,0
2012-11-16,34.27,34.8,33.95,34.67,162800,0
2012-11-19,34.96,35.46,34.79,35.13,131195,0
2012-11-20,34.52,35.345,33.71,35.3,97609,0
2012-11-21,35.48,35.48,34.872,35.4,59501,0
2012-11-23,35.62,35.74,35.28,35.545,19248,0
2012-11-26,35.5,35.5,34.66,35.19,140408,0
2012-11-27,35.05,35.72,34.98,35.188,98715,0
2012-11-28,34.74,35.72,34.61,35.47,94876,0
2012-11-29,35.7,36.74,35.68,36.36,74216,0
2012-11-30,36.53,36.53,35.16,35.28,144170,0
2012-12-03,35.28,35.48,34.57,34.87,146071,0
2012-12-04,34.8,35.68,34.78,35.13,83842,0
2012-12-05,35.18,35.43,34.48,34.89,81986,0
2012-12-06,34.75,35.347,34.56,34.79,51029,0
2012-12-07,35.22,35.22,34.67,35.09,62580,0
2012-12-10,35.12,35.2,34.77,34.84,53230,0
2012-12-11,34.87,35.5,34.87,35.19,73482,0
2012-12-12,35.21,35.78,34.34,34.49,59096,0
2012-12-13,34.51,35.05,34.38,34.46,103863,0
2012-12-14,34.26,34.29,33.79,33.81,66601,0
2012-12-17,33.91,34.15,33.63,34,141050,0
2012-12-18,34.15,35.198,33.93,35.1,233205,0
2012-12-19,35,35.22,34.74,34.95,152824,0
2012-12-20,35.08,35.14,34.36,34.79,114793,0
2012-12-21,34.48,34.62,34.24,34.5,255565,0
2012-12-24,34.43,35,34.4,34.74,23748,0
2012-12-26,34.74,35.25,34.48,34.65,43001,0
2012-12-27,34.63,35.06,34.22,34.82,66494,0
2012-12-28,34.59,34.95,34.29,34.37,60901,0
2012-12-31,34.28,35.76,34.28,35.68,71596,0
2013-01-02,36.54,37.36,36.06,37.02,157054,0
2013-01-03,36.97,37.66,36.69,36.89,81143,0
2013-01-04,37.04,37.44,36.45,37.17,73112,0
2013-01-07,36.54,37.47,36.47,36.61,86937,0
2013-01-08,36.46,37.2,35.94,36.24,103638,0
2013-01-09,36.46,37.29,36.46,36.63,72686,0
2013-01-10,36.79,37.18,35.62,35.76,59992,0
2013-01-11,35.83,35.83,31.69,31.77,472178,0
2013-01-14,32.12,32.427,31.1,31.571,342171,0
2013-01-15,31.5,32.66,31.35,32.58,463439,0
2013-01-16,32.5,33.28,32.36,33.1,149760,0
2013-01-17,33.33,33.33,32,32.18,217299,0
2013-01-18,32.06,32.11,31.26,31.8,668979,0
2013-01-22,31.64,32.07,31.63,31.8,388571,0
2013-01-23,31.87,32.3,31.5,32.05,300759,0
2013-01-24,32,32.98,31.783,32.73,162445,0
2013-01-25,32.92,33.63,32.8,33.09,109478,0
2013-01-28,33.04,33.2,32.54,33.09,129602,0
2013-01-29,33.05,33.22,32.9,33.17,87011,0
2013-01-30,33.39,33.47,32.62,32.78,101982,0
2013-01-31,32.66,33.325,32.64,33.21,127567,0
2013-02-01,33.85,34.116,33.27,33.66,140232,0
2013-02-04,33.45,33.89,33.272,33.51,143098,0
2013-02-05,33.52,34.17,33.3,34.09,111814,0
2013-02-06,33.81,34.85,33.78,34.73,81670,0
2013-02-07,34.65,35.309,34.59,35.08,136734,0
2013-02-08,35.05,35.59,35.05,35.49,87180,0
2013-02-11,35.42,35.95,34.91,35.73,106098,0
2013-02-12,36.19,36.98,36.011,36.34,237356,0
2013-02-13,36.56,36.84,36.2,36.73,97374,0
2013-02-14,36.76,37.22,36.72,37.1,81865,0
2013-02-15,37.32,37.32,36.2,36.52,126949,0
2013-02-19,36.72,37.76,36.67,37.68,93307,0
2013-02-20,37.61,37.95,36.11,36.28,161204,0
2013-02-21,36.23,36.6,35.75,36.1,96439,0
2013-02-22,36.46,36.51,35.64,36.48,116117,0
2013-02-25,36.52,36.59,35.01,35.05,146091,0
2013-02-26,35.24,35.52,34.74,34.91,140012,0
2013-02-27,34.82,36.555,34.8,36,128104,0
2013-02-28,41.79,42.85,40.23,42.35,605351,0
2013-03-01,42.67,45.22,42.3,44.28,393099,0
2013-03-04,44.05,44.55,43.09,43.5,207524,0
2013-03-05,43.54,43.95,43.25,43.48,258134,0
2013-03-06,43.81,45.55,43.52,45.03,359290,0
2013-03-07,45,45.35,44.717,45.28,167039,0
2013-03-08,45.71,45.88,44.85,45.4,131063,0
2013-03-11,45.35,45.63,44.73,44.94,141844,0
2013-03-12,44.94,45.17,43.82,44.54,109935,0
2013-03-13,44.79,44.79,43.91,44.15,109900,0
2013-03-14,44.35,44.35,43.8,44.02,204379,0
2013-03-15,44.06,44.283,43.36,43.5,169642,0
2013-03-18,43,43.32,42.777,43.18,110202,0
2013-03-19,43.25,43.58,42.55,42.99,106233,0
2013-03-20,43.2,43.45,42.95,43.26,74522,0
2013-03-21,43,43.37,42.57,42.73,75726,0
2013-03-22,42.78,43.04,42.01,42.22,88156,0
2013-03-25,42.43,42.74,41.78,42.49,55949,0
2013-03-26,42.82,42.82,42.33,42.49,74036,0
2013-03-27,42.18,42.62,41.73,42.52,74228,0
2013-03-28,42.41,43.5,42.41,43.39,115106,0
2013-04-01,43.43,43.98,42.55,42.93,134416,0
2013-04-02,43.09,43.41,41.43,41.63,78532,0
2013-04-03,41.64,41.64,40,40.29,93046,0
2013-04-04,40.36,40.93,40.05,40.52,60216,0
2013-04-05,39.98,39.98,39.5,39.84,72979,0
2013-04-08,39.92,39.93,38.85,39.89,80947,0
2013-04-09,40,40.4,39.76,39.82,60421,0
2013-04-10,39.82,40.32,39.78,39.96,146060,0
2013-04-11,39.99,40.325,39.383,39.55,56973,0
2013-04-12,39.34,39.67,38.96,39.24,56406,0
2013-04-15,38.91,39.15,37,37.36,96523,0
2013-04-16,37.74,38.59,37.67,38.2,52291,0
2013-04-17,37.92,38.32,37.77,38.01,81259,0
2013-04-18,38.01,38.2,36.61,37.1,75233,0
2013-04-19,37.2,38.3,36.88,37.79,47512,0
2013-04-22,37.73,37.95,35.99,36.55,110104,0
2013-04-23,36.82,38.04,36.82,37.89,48968,0
2013-04-24,37.96,38.33,37.28,37.35,48615,0
2013-04-25,37.33,37.83,37.053,37.46,55488,0
2013-04-26,37.22,37.22,36.253,37.01,68467,0
2013-04-29,37.25,37.75,36.61,37.4,72840,0
2013-04-30,37.47,38.84,36.7,38.79,126393,0
2013-05-01,38.44,38.44,32.5,33.04,681044,0
2013-05-02,33.04,33.16,32.765,33,185793,0
2013-05-03,33.061,34.6,33.061,33.94,151744,0
2013-05-06,33.95,34.26,33.81,34.14,77044,0
2013-05-07,34.19,35.89,34.11,35.31,170818,0
2013-05-08,35.48,35.815,34.29,35.01,294251,0
2013-05-09,34.8,36.03,34.68,35.19,79535,0
2013-05-10,35.35,36.17,35.23,36,145084,0
2013-05-13,36,36,35.01,35.44,87807,0
2013-05-14,35.59,35.843,35.24,35.48,70523,0
2013-05-15,35.28,36.18,35.09,35.94,67069,0
2013-05-16,35.9,36.39,35.6,35.84,40701,0
2013-05-17,36.06,36.16,35.24,36.13,75326,0
2013-05-20,36.07,37.39,35.89,37.16,105004,0
2013-05-21,37.3,37.86,36.92,37.54,143677,0
2013-05-22,37.61,39.07,36.89,37.19,255647,0
2013-05-23,36.29,37.04,36.29,36.65,426337,0
2013-05-24,36.28,36.81,36.28,36.7,212603,0
2013-05-28,37.26,37.825,36.91,37.5,222501,0
2013-05-29,37.23,37.52,36.76,37.12,95346,0
2013-05-30,37.31,38.06,37.27,37.88,95455,0
2013-05-31,37.44,38,36.99,37.42,210363,0
2013-06-03,37.54,37.97,36.25,37.65,190197,0
2013-06-04,37.88,37.882,36.42,36.64,95505,0
2013-06-05,36.7,37.2,36,36.34,258803,0
2013-06-06,36.4,36.91,34.12,34.45,353561,0
2013-06-07,34.73,35.05,33.81,34.69,477065,0
2013-06-10,34.96,35.28,34.31,34.75,130935,0
2013-06-11,34.36,34.95,34,34.34,119050,0
2013-06-12,34.67,35.11,33.95,34.14,192304,0
2013-06-13,34.45,36,34.4,35.68,232834,0
2013-06-14,35.8,36.18,34.88,35.02,141979,0
2013-06-17,35.32,35.32,34.25,34.38,225892,0
2013-06-18,34.35,34.85,34.27,34.47,250642,0
2013-06-19,34.37,35.44,34.09,34.18,171415,0
2013-06-20,33.94,34.15,32.62,33.1,197693,0
2013-06-21,33.28,33.75,32.82,33.45,161607,0
2013-06-24,33,33.35,32.51,32.89,175650,0
2013-06-25,33.24,33.47,32.95,33.17,146134,0
2013-06-26,33.48,33.7,32.66,33.05,174875,0
2013-06-27,33.47,34.06,33.382,33.99,157990,0
2013-06-28,34.06,34.25,33.53,33.82,193717,0
2013-07-01,34.11,34.6,34.026,34.47,157479,0
2013-07-02,34.61,35.22,34.1,34.93,165457,0
2013-07-03,35.33,35.617,34.72,35.15,72197,0
2013-07-05,35.74,36.57,35.74,36.56,97574,0
2013-07-08,36.67,36.9,36.12,36.45,81765,0
2013-07-09,36.62,37.75,36.51,37.44,108418,0
2013-07-10,37.31,37.89,37.31,37.5,69593,0
2013-07-11,37.98,38.5,37.36,38.44,100844,0
2013-07-12,38.51,38.84,38.254,38.59,76812,0
2013-07-15,38.8,38.96,37.85,38.57,83626,0
2013-07-16,38.72,39.29,38.515,39.17,153633,0
2013-07-17,39.21,39.21,38.3,38.85,101478,0
2013-07-18,38.83,38.98,38.44,38.53,70261,0
2013-07-19,38.53,39.52,38.53,39.52,137389,0
2013-07-22,39.43,39.85,39.3,39.56,115980,0
2013-07-23,39.67,39.71,38.53,38.63,75194,0
2013-07-24,38.78,38.965,37.92,37.99,109606,0
2013-07-25,37.94,38.646,37.67,38.59,122232,0
2013-07-26,38.41,38.57,37.5,37.6,69059,0
2013-07-29,37.6,38.081,37.02,37.3,99124,0
2013-07-30,37.3,37.49,36.51,36.66,250578,0
2013-07-31,34.95,37.55,33.5,36.73,293423,0
2013-08-01,37,37.705,36.81,37.34,153992,0
2013-08-02,37.25,37.44,37.05,37.26,120961,0
2013-08-05,37.25,37.55,37.19,37.44,140173,0
2013-08-06,37.26,37.75,37.26,37.69,96179,0
2013-08-07,37.54,37.62,36.96,36.98,88761,0
2013-08-08,37.16,37.93,36.97,37.85,58177,0
2013-08-09,37.86,38.11,37.09,37.11,45483,0
2013-08-12,36.91,37.46,36.91,37.4,54281,0
2013-08-13,37.44,37.53,37.09,37.41,40933,0
2013-08-14,37.46,38.07,37.39,37.79,94011,0
2013-08-15,37.32,37.67,37.15,37.51,73955,0
2013-08-16,37.26,37.617,36.75,37,114505,0
2013-08-19,37,37.25,36.5,36.55,56534,0
2013-08-20,36.5,37.16,36.5,37.05,35453,0
2013-08-21,36.74,37.13,36.5,36.63,51689,0
2013-08-22,36.88,37.24,36.71,37.04,37878,0
2013-08-23,37.11,37.61,36.66,37.42,174200,0
2013-08-26,37.56,38,37.51,37.93,58083,0
2013-08-27,37.46,37.59,36.64,36.84,127993,0
2013-08-28,36.78,37.12,36.62,36.81,44676,0
2013-08-29,36.81,37.6,36.81,37.4,122193,0
2013-08-30,37.31,37.929,36.95,37.13,115933,0
2013-09-03,37.25,37.99,36.96,37.34,83353,0
2013-09-04,37.5,38.07,37.5,38.01,57630,0
2013-09-05,38.02,38.67,38.02,38.6,50946,0
2013-09-06,38.8,38.89,37.81,38.6,46565,0
2013-09-09,38.83,39.59,38.65,39.54,70536,0
2013-09-10,39.7,40.26,39.5,40.22,49050,0
2013-09-11,40.05,40.62,39.56,40.33,65173,0
2013-09-12,40.22,40.76,39.73,40.08,47795,0
2013-09-13,40.3,40.33,39.49,40.12,33646,0
2013-09-16,40.61,40.81,39.688,40.18,59043,0
2013-09-17,40.18,40.68,39.79,40.49,56208,0
2013-09-18,40.59,41.62,39.96,41.29,88173,0
2013-09-19,41.53,41.63,40.7,41.18,51514,0
2013-09-20,41.21,42.88,41.19,42.2,152793,0
2013-09-23,42.492,42.492,40.9,41.98,106518,0
2013-09-24,41.91,42.41,41.39,42.31,72200,0
2013-09-25,42.3,42.3,41.18,41.37,44100,0
2013-09-26,41.37,42.04,40.75,41.07,64500,0
2013-09-27,40.72,41.23,40.59,41.06,68953,0
2013-09-30,40,42.41,39.56,42.17,142146,0
2013-10-01,41.65,42.88,41.08,42.57,153557,0
2013-10-02,40.65,41.82,40.07,40.54,138963,0
2013-10-03,40.43,40.43,39.67,39.97,123200,0
2013-10-04,39.89,40.49,39.51,40.04,65800,0
2013-10-07,39.74,39.9,39.22,39.37,93774,0
2013-10-08,39.38,39.5,38.64,38.95,69900,0
2013-10-09,39.23,39.24,38.56,39.13,71200,0
2013-10-10,39.86,40.3,39.32,40.08,65700,0
2013-10-11,39.84,40.74,39.81,40.7,69306,0
2013-10-14,40.32,41.31,40.19,41.19,72800,0
2013-10-15,41.18,41.31,39.47,39.81,66527,0
2013-10-16,40.04,40.69,40.04,40.46,69305,0
2013-10-17,40.32,40.84,40.13,40.78,70700,0
2013-10-18,41.22,42.04,40.6,41.77,152300,0
2013-10-21,41.95,42.49,41.27,41.69,58200,0
2013-10-22,41.9,42.17,41.27,41.73,33400,0
2013-10-23,41.64,42.17,41.6,42.07,53900,0
2013-10-24,42.25,42.53,41.68,42.37,62400,0
2013-10-25,42.54,42.54,41.7,42.42,48700,0
2013-10-28,42.43,42.7,41.65,42.08,41500,0
2013-10-29,42.11,42.87,42.11,42.5,39400,0
2013-10-30,42.65,42.9,41.67,41.8,78700,0
2013-10-31,44.31,48.93,43.6,47.5,758016,0
2013-11-01,46.92,52.21,46.91,49.45,365700,0
2013-11-04,49.41,51.83,49.19,51.76,236800,0
2013-11-05,51.28,52.14,50.87,51.87,309265,0
2013-11-06,52.3,53,51.52,52.71,170200,0
2013-11-07,52.86,52.95,51.87,52.2,199300,0
2013-11-08,51.95,53.15,51.76,53.06,122000,0
2013-11-11,53.09,54.12,52.67,53.56,162100,0
2013-11-12,52.15,53.47,52.02,53.45,215084,0
2013-11-13,53,54.265,52.5,54.06,207170,0
2013-11-14,54,54.69,53.28,54.45,140000,0
2013-11-15,54.38,54.38,53.69,54.12,123400,0
2013-11-18,54.19,54.89,53.57,53.83,82700,0
2013-11-19,53.8,54.8,53.61,54.02,108400,0
2013-11-20,54.11,54.3,52.57,53.15,54700,0
2013-11-21,52.95,54.25,52.05,54.08,99000,0
2013-11-22,54.05,54.23,53.51,53.77,69000,0
2013-11-25,53.71,53.76,53.15,53.41,121100,0
2013-11-26,53.54,53.54,52.58,53.07,134500,0
2013-11-27,53.36,55.16,53.2,54.47,297600,0
2013-11-29,54.9,55.36,54.39,54.54,124799,0
2013-12-02,54.39,54.9,52.69,52.82,86300,0
2013-12-03,52.65,53.53,52,52.49,138200,0
2013-12-04,52.42,52.83,51.88,52.28,144724,0
2013-12-05,52.14,53.018,51.56,52.17,133354,0
2013-12-06,52.74,53.82,52.2,52.95,78700,0
2013-12-09,52.98,54.07,52.53,52.85,153500,0
2013-12-10,52.83,53.76,52.36,53.09,111300,0
2013-12-11,53,53.5,52.26,52.74,158200,0
2013-12-12,52.63,53.57,52.49,52.64,187800,0
2013-12-13,52.69,53.67,52.54,53.3,99500,0
2013-12-16,53.61,56.4,53.61,56.12,224400,0
2013-12-17,55.94,57.09,55.47,55.95,143922,0
2013-12-18,55.95,57.02,55.47,56.77,103200,0
2013-12-19,56.75,56.99,56.06,56.7,75300,0
2013-12-20,56.8,58.77,56.77,58.69,254400,0
2013-12-23,58.87,59.67,58.12,58.82,173300,0
2013-12-24,58.92,59.83,58.82,58.98,51864,0
2013-12-26,59.18,60.53,59.04,60.33,121300,0
2013-12-27,60.62,60.91,57.13,57.55,152400,0
2013-12-30,57.54,59.07,57.28,58.59,154900,0
2013-12-31,58.45,59.4,58.035,58.3,84012,0
2014-01-02,58.18,58.225,55.84,56.6,202514,0
2014-01-03,56.69,57.09,56.09,56.42,92613,0
2014-01-06,56.87,57.04,55.81,55.96,91800,0
2014-01-07,56.32,56.79,56.08,56.19,93800,0
2014-01-08,56.19,56.37,55.42,56.17,149500,0
2014-01-09,56.42,56.49,55.52,55.76,135400,0
2014-01-10,55.92,56.09,55.25,55.85,107600,0
2014-01-13,55.82,55.85,53.69,54.35,198900,0
2014-01-14,54.39,55.75,54.19,55.08,127000,0
2014-01-15,55.49,58.28,55.42,57.84,217432,0
2014-01-16,57.63,57.91,55.95,56,153300,0
2014-01-17,56,56.59,54.57,55.01,104900,0
2014-01-21,55.35,56.08,55.04,55.97,94100,0
2014-01-22,56.55,57.6,56.26,56.41,107600,0
2014-01-23,55.98,56.23,54.66,55.5,154100,0
2014-01-24,54.98,55.2,53.5,53.67,112645,0
2014-01-27,53.67,54.2,49.55,50.91,262900,0
2014-01-28,51.17,52.94,50.51,52.28,226371,0
2014-01-29,51.53,53.32,51.21,52.16,120600,0
2014-01-30,52.54,53.55,51.83,52.49,63300,0
2014-01-31,51.51,52.7,50.75,51.72,149100,0
2014-02-03,51.69,51.7,49.35,49.6,123478,0
2014-02-04,49.66,50.57,49.24,49.94,98518,0
2014-02-05,49.85,49.94,48.744,49.23,89162,0
2014-02-06,49.33,50.99,48.86,49.75,113678,0
2014-02-07,49.8,50.748,48.77,48.97,151277,0
2014-02-10,48.76,50.05,48.7,49.33,140798,0
2014-02-11,49.49,50.9,49.39,50.28,92507,0
2014-02-12,50.51,51.76,50.325,50.94,185739,0
2014-02-13,50.56,51.97,50.38,51.92,121009,0
2014-02-14,51.74,54.3,51.74,54.25,220108,0
2014-02-18,54.25,57.12,54.25,55.68,223678,0
2014-02-19,55.18,56.81,55.06,55.27,144971,0
2014-02-20,55.17,55.86,55.09,55.67,94615,0
2014-02-21,55.96,57.25,55.052,56.9,190906,0
2014-02-24,57.09,57.29,55.35,55.91,134817,0
2014-02-25,56.33,56.645,55.548,55.82,103268,0
2014-02-26,55.93,57.46,55.53,57.3,158396,0
2014-02-27,56.33,59.9,56.135,57,334323,0
2014-02-28,57.98,58.549,56.67,57.54,189130,0
2014-03-03,57.04,57.73,56.14,56.7,110964,0
2014-03-04,57.03,59.17,57,58.45,159804,0
2014-03-05,58.22,58.32,57.68,57.7,110709,0
2014-03-06,57.32,58.2,57.19,57.69,120736,0
2014-03-07,57.628,57.745,56.62,56.93,89534,0
2014-03-10,56.62,57.23,55.931,56.79,151593,0
2014-03-11,56.69,56.69,54.63,54.7,118693,0
2014-03-12,53.75,54.13,53.28,53.64,110604,0
2014-03-13,53.7,53.78,50.96,51.47,131643,0
2014-03-14,51.06,52.37,50.812,51.39,72592,0
2014-03-17,52.12,52.41,51.6,52.25,174141,0
2014-03-18,52.38,53.68,52.24,53.28,63340,0
2014-03-19,53.27,53.83,52.81,53.62,125994,0
2014-03-20,53.43,54.6,53.12,53.94,102218,0
2014-03-21,53.76,55.09,53.51,53.96,152159,0
2014-03-24,54.43,54.45,52.13,53.24,73381,0
2014-03-25,53.62,53.924,52.8,53.38,61484,0
2014-03-26,53.81,54.38,51.28,51.29,88200,0
2014-03-27,51.42,51.8,50.58,51.4,53602,0
2014-03-28,51.45,52.7,50.83,51.03,86184,0
2014-03-31,51.33,53.27,51.275,53,96930,0
2014-04-01,52.96,54.2,52.56,53.9,131300,0
2014-04-02,54.42,54.45,53.17,54.24,80601,0
2014-04-03,54.28,54.84,53.32,53.65,79714,0
2014-04-04,54.22,54.22,51.49,51.73,114276,0
2014-04-07,51.39,51.44,49.11,49.51,157510,0
2014-04-08,49.55,50.92,48.3,50.1,174264,0
2014-04-09,50.3,51.36,49.79,51,57594,0
2014-04-10,50.6,51.04,47.24,47.73,150476,0
2014-04-11,47.65,49.19,46.97,48.43,142055,0
2014-04-14,48.79,49.04,47.07,47.86,67056,0
2014-04-15,48.3,48.69,46.112,48.24,136970,0
2014-04-16,48.69,48.96,47.39,48.42,70675,0
2014-04-17,48.42,49.75,48.12,49.14,74401,0
2014-04-21,48.83,49.99,47.89,48.705,73463,0
2014-04-22,48.44,49.9,47.68,49.32,73906,0
2014-04-23,49.23,49.679,48.78,48.94,61912,0
2014-04-24,49.12,49.12,47.5,48.71,119796,0
2014-04-25,48.37,49.29,46.971,47.82,117038,0
2014-04-28,47.85,49.1,46.56,48.27,156528,0
2014-04-29,48.55,48.91,46.9,47.23,90066,0
2014-04-30,46.64,46.97,39.75,39.9,513696,0
2014-05-01,40.93,44.93,40.42,43.59,398755,0
2014-05-02,43.56,44.92,42.79,43.84,163814,0
2014-05-05,43.32,43.32,41.76,42.21,122982,0
2014-05-06,42.14,42.14,40.17,40.95,236834,0
2014-05-07,40.95,41.62,39.96,40.44,170923,0
2014-05-08,40.37,41.48,40.21,40.5,130669,0
2014-05-09,40.32,42.15,40.07,42.1,174067,0
2014-05-12,42.25,43.86,42.25,43.33,95582,0
2014-05-13,43.34,43.34,42.24,42.7,134498,0
2014-05-14,43,43.14,41.74,41.98,119463,0
2014-05-15,41.98,41.98,40.42,41.17,100139,0
2014-05-16,41.15,42.4,40.59,42.28,122765,0
2014-05-19,42.24,42.82,41.25,42.19,48615,0
2014-05-20,41.95,41.95,40.51,40.96,119567,0
2014-05-21,40.98,41.4,39.9,41.34,138225,0
2014-05-22,41.59,41.88,40.92,41.52,63646,0
2014-05-23,41.58,42.4,41.42,42.27,47444,0
2014-05-27,42.69,43.71,42.47,43.26,82181,0
2014-05-28,43.16,43.16,41.65,42.51,102043,0
2014-05-29,42.63,42.99,41.67,42.42,75471,0
2014-05-30,42.84,43.33,42.07,42.52,59334,0
2014-06-02,42.94,43.79,42.23,42.61,100913,0
2014-06-03,42.49,43.84,42.49,43.44,151596,0
2014-06-04,43.46,43.89,42.499,42.83,123782,0
2014-06-05,44.38,45.99,44.21,44.9,311175,0
2014-06-06,45.1,45.43,44.69,44.98,141121,0
2014-06-09,44.82,45.12,44.292,45.03,186400,0
2014-06-10,45,45.1,44.1,44.48,98900,0
2014-06-11,44.2,45.326,44.2,45.08,95676,0
2014-06-12,44.78,45.57,44.25,44.37,109318,0
2014-06-13,44.26,44.75,43.79,44.59,106603,0
2014-06-16,44.41,45.38,43.89,45.12,89872,0
2014-06-17,44.99,46.54,44.634,46.47,114216,0
2014-06-18,46.46,47.75,46.21,47.65,127967,0
2014-06-19,47.58,48.734,46.87,47.1,125281,0
2014-06-20,47.38,47.41,46.53,47.28,166645,0
2014-06-23,47.44,48.215,46.58,47.96,136666,0
2014-06-24,48.02,48.75,47.33,48.24,175025,0
2014-06-25,47.94,49.203,47.84,48.87,129711,0
2014-06-26,49.33,49.33,47.56,48.32,83054,0
2014-06-27,48.05,49.1,47.82,48.92,151327,0
2014-06-30,48.68,49.18,48.28,49.12,124250,0
2014-07-01,49.25,50.83,49.25,50.11,92798,0
2014-07-02,49.99,50.52,48.96,49.46,116800,0
2014-07-03,50,50.76,49.3,50.51,76098,0
2014-07-07,50.18,50.63,48.36,48.58,152779,0
2014-07-08,48.36,48.79,46.64,47.56,157009,0
2014-07-09,47.74,48.97,47.43,48.44,133989,0
2014-07-10,47.13,48.15,46.85,47.6,107104,0
2014-07-11,47.54,47.78,46.7,47,103788,0
2014-07-14,47.56,48.06,46.36,46.88,98802,0
2014-07-15,47,47.45,45.61,46.27,82282,0
2014-07-16,46.09,46.6,45.25,45.6,64959,0
2014-07-17,45.33,45.79,44.56,44.69,105432,0
2014-07-18,44.52,46.6,44.52,46.29,141118,0
2014-07-21,45.99,46.71,44.92,45.74,131037,0
2014-07-22,46.1,47.06,45.61,46.65,113252,0
2014-07-23,46.45,46.8,45.99,46.44,96637,0
2014-07-24,46.11,47.45,45.88,46.26,115958,0
2014-07-25,45.86,46.57,45.35,45.9,80489,0
2014-07-28,45.98,45.98,44.7,45.26,78740,0
2014-07-29,45.25,47.01,44.52,46.6,180458,0
2014-07-30,48.23,52.25,48.23,52.05,226630,0
2014-07-31,51.33,53,50.23,50.63,150376,0
2014-08-01,50.71,51.13,48.78,49.28,121167,0
2014-08-04,49.51,50.93,48.38,50.79,223160,0
2014-08-05,50.61,52.47,50.37,51.2,87122,0
2014-08-06,50.72,52.34,50.48,51.982,183889,0
2014-08-07,52.12,52.25,50.6,51.23,69737,0
2014-08-08,51.67,51.89,51.19,51.81,67864,0
2014-08-11,51.492,53.61,51.492,52.78,101289,0
2014-08-12,52.49,52.67,51.462,51.7,79447,0
2014-08-13,51.93,52.85,51.34,52.29,121670,0
2014-08-14,52.36,52.68,51.522,52.39,93783,0
2014-08-15,52.97,52.97,51.28,51.82,84796,0
2014-08-18,52.37,53.79,52.17,53.65,96050,0
2014-08-19,53.85,56,53.62,55.94,147433,0
2014-08-20,55.72,56.23,54.908,56.03,81309,0
2014-08-21,55.95,56.37,55.15,56.33,63302,0
2014-08-22,56.5,59.35,55.99,58.73,280526,0
2014-08-25,59.25,59.33,56.81,57.08,113283,0
2014-08-26,57.14,59.14,57.14,58.93,135755,0
2014-08-27,58.88,58.93,57.17,57.7,130700,0
2014-08-28,57.17,57.418,56.49,57.25,55613,0
2014-08-29,57.34,58.13,57.03,58.01,81752,0
2014-09-02,58.41,59,57.78,58.04,80606,0
2014-09-03,57.89,58.47,57.23,57.77,58543,0
2014-09-04,57.95,58.84,57.57,57.79,111235,0
2014-09-05,57.43,57.97,56.29,56.73,88235,0
2014-09-08,56.48,56.781,55.39,55.97,125963,0
2014-09-09,55.93,55.93,54.53,54.84,84641,0
2014-09-10,55.08,55.75,54.46,55.48,53397,0
2014-09-11,55,56.23,54.99,55.8,64004,0
2014-09-12,55.96,55.96,54,54.65,82909,0
2014-09-15,54.87,55.28,53.37,54.46,144469,0
2014-09-16,54.14,55.63,52.645,54.26,137970,0
2014-09-17,54.39,55,53.72,54.48,169030,0
2014-09-18,54.68,54.99,54.04,54.6,162746,0
2014-09-19,54.88,54.88,52.88,52.96,156528,0
2014-09-22,52.56,53.51,51.654,53,166352,0
2014-09-23,52.76,52.81,50.95,51.3,162963,0
2014-09-24,51.55,53.05,50.37,52.71,70453,0
2014-09-25,53.72,54.825,51.35,52.32,122845,0
2014-09-26,52.57,53.53,52.2,52.78,106462,0
2014-09-29,51.71,53.08,51.54,51.75,82735,0
2014-09-30,51.65,51.99,50.305,50.75,166155,0
2014-10-01,50.55,50.55,48.89,49.08,116873,0
2014-10-02,49.23,50.18,48,49.95,145411,0
2014-10-03,50.44,51.36,50.16,50.2,87926,0
2014-10-06,50.48,50.48,48.92,49.19,61616,0
2014-10-07,48.51,49.81,48.47,48.83,210214,0
2014-10-08,48.63,49.82,47.7,49.69,136553,0
2014-10-09,49.53,49.53,47.64,48.42,139531,0
2014-10-10,48.16,49.55,48.02,48.14,162862,0
2014-10-13,48.1,49.33,47.31,48.19,176476,0
2014-10-14,49.01,50.14,48.62,49.11,137052,0
2014-10-15,48.42,51.08,48.42,51.04,107055,0
2014-10-16,50.21,52.45,49.71,50.84,126152,0
2014-10-17,51.6,51.6,48.99,49.55,231221,0
2014-10-20,49.44,50.27,49.09,50.12,121383,0
2014-10-21,50.44,51.75,49.91,51.65,120824,0
2014-10-22,51.72,52.03,50.53,50.64,85881,0
2014-10-23,51.18,52.31,50.32,51.93,95432,0
2014-10-24,51.9,51.97,50.761,50.9,111287,0
2014-10-27,50.47,52.07,49.79,51.8,88445,0
2014-10-28,52,53.09,51.32,53.09,166648,0
2014-10-29,54.25,55.99,52.09,55.51,204104,0
2014-10-30,55.44,55.44,53.18,55.06,163678,0
2014-10-31,56.29,56.29,54.36,56,176223,0
2014-11-03,55.93,57.235,55.4,55.85,167798,0
2014-11-04,56.47,56.84,55.12,55.65,108231,0
2014-11-05,56.09,56.4,54.93,55.7,112965,0
2014-11-06,55.78,56.44,55.43,56.17,152741,0
2014-11-07,56.01,56.2,54.56,55.21,102119,0
2014-11-10,55.14,55.8,54.98,55.64,74567,0
2014-11-11,55.07,56.21,54.98,55.38,56973,0
2014-11-12,55.03,56.62,54.9,56.5,103322,0
2014-11-13,56.65,57.53,55.52,55.62,78418,0
2014-11-14,55.41,55.84,54.87,55.18,45161,0
2014-11-17,54.93,55.23,53.41,53.6,76174,0
2014-11-18,53.79,55.33,53.31,54.12,99923,0
2014-11-19,54.16,54.16,52.32,53.07,89913,0
2014-11-20,53.68,55.84,53.68,55.71,159361,0
2014-11-21,56.67,57.35,55.35,55.54,176829,0
2014-11-24,55.75,56.67,55.05,56.54,132265,0
2014-11-25,56.58,57.27,56.05,56.71,73533,0
2014-11-26,56.58,56.87,55.36,56.75,126220,0
2014-11-28,56.5,56.74,54.81,54.93,86272,0
2014-12-01,54.85,55.229,53.57,53.84,166659,0
2014-12-02,53.84,55.09,53.5,54.45,94755,0
2014-12-03,54.65,55.84,53.686,55.19,183499,0
2014-12-04,55.3,55.76,54.19,54.55,122737,0
2014-12-05,54.72,56.82,54.66,56.42,167650,0
2014-12-08,56.37,56.64,54.83,55.01,114348,0
2014-12-09,55.45,58.73,53.4,58.63,162308,0
2014-12-10,58.52,59.29,57.75,58.37,273492,0
2014-12-11,58.67,59.15,58.308,58.59,130120,0
2014-12-12,57.78,59.13,57.76,58.26,144429,0
2014-12-15,58.62,59.14,56.03,56.48,138343,0
2014-12-16,56.26,57.33,55.39,55.89,142052,0
2014-12-17,55.95,57.15,54.35,57.08,177040,0
2014-12-18,58.33,59.84,58.07,59.63,126142,0
2014-12-19,59.53,60.888,59.24,60.32,322578,0
2014-12-22,60.54,62.16,60.36,61.98,123235,0
2014-12-23,62.24,63.17,61.59,62.86,187963,0
2014-12-24,63.59,63.97,62.62,63.86,95690,0
2014-12-26,64.11,65.63,63.91,65.37,181427,0
2014-12-29,65.26,65.26,63.27,64.1,201095,0
2014-12-30,63.16,64.57,63.15,63.36,104129,0
2014-12-31,63.63,64.25,62.59,62.68,155718,0
2015-01-02,63.19,63.205,60.49,61.52,149756,0
2015-01-05,61.07,61.66,58.44,58.94,140668,0
2015-01-06,59.58,59.58,55.31,56.71,194417,0
2015-01-07,55.72,55.92,52.25,53.43,276190,0
2015-01-08,53.77,53.94,51.79,52.76,213484,0
2015-01-09,52.91,54.44,52.89,53.91,184622,0
2015-01-12,55,55,52.26,53.7,187275,0
2015-01-13,54.17,55.71,53.05,54.47,329431,0
2015-01-14,53.63,54.62,53.63,54.3,138836,0
2015-01-15,54.42,54.74,53.2,54.02,164929,0
2015-01-16,53.46,54.61,53.25,53.92,142690,0
2015-01-20,53.61,54.29,52.56,53.71,120621,0
2015-01-21,53.37,54.3,52.82,53.99,127091,0
2015-01-22,54.03,55.39,53.3,54.84,167930,0
2015-01-23,54.97,55.5,54.32,55.15,91090,0
2015-01-26,55.07,56.89,54.47,56.06,98879,0
2015-01-27,55.53,55.57,54.35,55.3,82428,0
2015-01-28,55.28,56.5,55.1,55.8,182134,0
2015-01-29,55.91,56.64,55.32,56.5,73711,0
2015-01-30,56.22,56.76,55.12,55.35,100404,0
2015-02-02,55.38,55.59,53.96,55.55,96568,0
2015-02-03,55.67,57.23,55.63,56.55,105571,0
2015-02-04,56.18,56.75,55.31,56.2,73858,0
2015-02-05,56.22,56.82,56.18,56.34,97753,0
2015-02-06,56.27,58.02,56,57.4,106435,0
2015-02-09,56.88,57.37,55.81,56.27,104831,0
2015-02-10,56.23,57.15,55.17,56.85,144331,0
2015-02-11,57,58.49,56.67,58.11,126875,0
2015-02-12,58.4,59.8,57.79,59.43,148251,0
2015-02-13,59.52,59.8,58.24,58.65,128036,0
2015-02-17,58.2,59.02,57.53,57.91,94287,0
2015-02-18,57.57,58.72,57.51,58.32,68258,0
2015-02-19,58.39,59.96,58.07,59.45,71554,0
2015-02-20,59.54,59.81,58.48,59.04,73261,0
2015-02-23,58.55,58.92,57.85,58.89,49219,0
2015-02-24,58.78,59.92,58.56,59.5,91149,0
2015-02-25,59.62,60,57.85,58.53,107801,0
2015-02-26,59.17,61.935,59.14,60.81,321441,0
2015-02-27,61.58,62.24,59.76,59.97,124517,0
2015-03-02,58.88,59.55,57.54,58.84,184600,0
2015-03-03,58.75,58.75,56.61,57.87,144400,0
2015-03-04,57.74,58.95,57,57.69,125500,0
2015-03-05,57.71,58.51,55.32,56.13,237700,0
2015-03-06,55.55,55.96,52.95,53.91,220400,0
2015-03-09,54.26,55.66,53.98,54.45,120300,0
2015-03-10,54.78,54.78,53.39,53.5,98800,0
2015-03-11,53.5,54.61,52.95,54.44,140400,0
2015-03-12,55.02,56.46,54.51,56.36,118000,0
2015-03-13,56.21,57.44,56.1,57.15,141100,0
2015-03-16,57.48,58.4,57.07,57.75,161100,0
2015-03-17,57.67,58.95,57.41,58.64,166600,0
2015-03-18,58.65,61,58.21,60.98,198100,0
2015-03-19,61,61.29,60,60.76,133900,0
2015-03-20,61.09,61.64,60.25,60.76,221800,0
2015-03-23,60.27,61.72,59.95,61.4,113800,0
2015-03-24,61.55,61.88,59.94,60.06,95000,0
2015-03-25,60.23,60.32,58.57,58.59,115500,0
2015-03-26,58.21,58.67,57.6,57.84,70500,0
2015-03-27,57.7,58.76,57.44,58.57,70700,0
2015-03-30,58.96,59.9,58.45,59.76,82400,0
2015-03-31,59.31,62.38,58.64,62.13,234181,0
2015-04-01,62.14,62.52,60.53,61.29,106300,0
2015-04-02,61.53,62.63,61.23,61.45,84900,0
2015-04-06,61.36,62.34,61.31,61.79,66000,0
2015-04-07,62.04,62.51,60.9,61.14,92633,0
2015-04-08,61.88,62.13,60.82,61.75,115000,0
2015-04-09,61.95,61.99,60.55,61.35,53581,0
2015-04-10,61.75,61.97,60.86,61.82,68600,0
2015-04-13,61.88,62.75,61.58,62.17,69000,0
2015-04-14,62.26,62.83,61.47,62.63,64700,0
2015-04-15,62.881,64,62.601,63.51,57397,0
2015-04-16,63.15,63.91,62.845,63.39,69884,0
2015-04-17,62.61,63,61.76,62.23,83200,0
2015-04-20,49.5,49.7,45.08,46.11,2004720,0
2015-04-21,46.43,46.89,45.045,45.57,554445,0
2015-04-22,45.61,45.62,43.68,44.64,493420,0
2015-04-23,44.04,44.96,43.8,44.66,338800,0
2015-04-24,44.89,45,42.82,43.44,296053,0
2015-04-27,43.29,43.97,42.3,43.31,425900,0
2015-04-28,43.15,43.58,42.5,43.26,241390,0
2015-04-29,41.64,43.78,40.24,40.87,901700,0
2015-04-30,40.28,40.34,38.75,39.83,781600,0
2015-05-01,39.74,40.79,39.59,40.51,306100,0
2015-05-04,40.5,40.82,40.29,40.39,202000,0
2015-05-05,40.28,40.32,39.35,39.97,259800,0
2015-05-06,39.93,40.22,39.06,40.21,279441,0
2015-05-07,40.1,40.41,39.79,39.95,138155,0
2015-05-08,40.48,40.63,39.88,40.37,137600,0
2015-05-11,40.45,40.91,40.45,40.71,142000,0
2015-05-12,40.37,41.08,39.8,40.7,160971,0
2015-05-13,40.7,41.26,40.48,40.78,140800,0
2015-05-14,41.04,41.94,40.85,41.78,206600,0
2015-05-15,41.58,41.67,40.65,41.4,187528,0
2015-05-18,41.27,42.45,41.08,42.2,163137,0
2015-05-19,42.36,42.36,41.78,42.25,153792,0
2015-05-20,42.29,42.46,41.9,42,156000,0
2015-05-21,42.12,43.07,41.59,42.81,185400,0
2015-05-22,42.86,43.29,42.52,43.1,184600,0
2015-05-26,42.84,43.44,42.405,42.89,205553,0
2015-05-27,43.03,43.46,42.36,43.17,188200,0
2015-05-28,43.17,43.51,42.61,43.4,113642,0
2015-05-29,43.03,44.03,43.03,43.63,226500,0
2015-06-01,43.98,43.98,43.22,43.39,204738,0
2015-06-02,43.33,43.663,43,43.45,126350,0
2015-06-03,43.48,44.02,43.16,43.61,158000,0
2015-06-04,43.23,43.73,42.25,42.99,263600,0
2015-06-05,42.98,43.72,42.46,43.68,150000,0
2015-06-08,43.69,43.94,42.89,42.92,91400,0
2015-06-09,42.96,43.278,42.061,42.26,94843,0
2015-06-10,42.56,44.17,42.56,43.8,146022,0
2015-06-11,44.1,44.4,43.8,44.02,128791,0
2015-06-12,44.1,45.15,44.1,44.7,216600,0
2015-06-15,44.5,45.28,44,45.14,151500,0
2015-06-16,44.82,45.87,44.64,45.69,152100,0
2015-06-17,45.94,46.66,45.54,46.57,183400,0
2015-06-18,46.95,47.56,46.45,47.51,329900,0
2015-06-19,47.55,47.88,46.94,47.52,217700,0
2015-06-22,47.96,48.36,46.01,46.98,150600,0
2015-06-23,47.03,47.22,46.42,46.77,116936,0
2015-06-24,46.76,47.04,46.23,46.61,183900,0
2015-06-25,46.79,47.14,45.88,46.8,121600,0
2015-06-26,46.97,47.23,46.25,46.51,481700,0
2015-06-29,46.47,46.67,45.5,45.71,138900,0
2015-06-30,46.14,46.84,45.45,46.7,165569,0
2015-07-01,47.14,47.14,46.6,46.88,208300,0
2015-07-02,46.88,47.22,45.95,46.11,111500,0
2015-07-06,45.79,46.12,45.27,45.95,142600,0
2015-07-07,46,46,44.62,45.84,171500,0
2015-07-08,45.23,46.23,44,44.13,288300,0
2015-07-09,44.57,46.08,43.36,43.46,226900,0
2015-07-10,44,44.94,43.77,44.86,126100,0
2015-07-13,45.03,45.25,43.69,43.85,167600,0
2015-07-14,43.75,43.75,41.38,41.99,271668,0
2015-07-15,42.12,42.41,41.19,41.26,270719,0
2015-07-16,41.37,42.32,41.25,41.47,199900,0
2015-07-17,41.47,41.55,40.56,40.78,118900,0
2015-07-20,40.75,40.75,39.52,40,155400,0
2015-07-21,39.9,40.86,39.78,40.23,206100,0
2015-07-22,39.85,40.11,38.97,39.12,224100,0
2015-07-23,39.33,39.51,38.43,38.58,196400,0
2015-07-24,38.46,39.21,37.8,38.07,168100,0
2015-07-27,37.5,38.44,37.5,37.84,134400,0
2015-07-28,38.11,38.81,36.99,38.53,160000,0
2015-07-29,38.5,39.35,38.36,39.21,164600,0
2015-07-30,41.41,45.92,41.16,44.42,383100,0
2015-07-31,44.64,45.2,43.66,43.89,165800,0
2015-08-03,43.81,43.97,42.41,43.9,148808,0
2015-08-04,43.88,44.05,41.67,41.74,208900,0
2015-08-05,42.04,42.57,40.6,41.65,111300,0
2015-08-06,41.6,42.27,41,41.34,117515,0
2015-08-07,41.12,41.54,40.62,41.45,75300,0
2015-08-10,41.62,43.19,41.62,42.92,126600,0
2015-08-11,42.37,42.92,41.775,42.16,113149,0
2015-08-12,41.89,42.91,40.94,42.55,148200,0
2015-08-13,42.47,42.81,41.57,41.73,95300,0
2015-08-14,41.51,42.36,41.3,42.16,90000,0
2015-08-17,41.99,42.79,41.81,42.25,106000,0
2015-08-18,42.02,42.24,40.4,40.68,142200,0
2015-08-19,40.43,41.03,39.47,40.02,91700,0
2015-08-20,39.64,40.64,38.78,39.08,145700,0
2015-08-21,38.24,39.35,37.05,38.92,167900,0
2015-08-24,37.9,38.91,36.155,37.46,202297,0
2015-08-25,37.94,38.68,36.83,37.15,218400,0
2015-08-26,37.9,37.9,36.63,37.56,137900,0
2015-08-27,37.84,38.28,36.85,37.72,92700,0
2015-08-28,37.5,38.08,37.29,38.01,165100,0
2015-08-31,37.78,38.94,37.47,38.85,108200,0
2015-09-01,37.98,39.01,37.57,37.92,123300,0
2015-09-02,38.38,38.38,37.27,37.65,87700,0
2015-09-03,37.59,37.96,37.1,37.17,90900,0
2015-09-04,36.6,37.15,36,36.52,96200,0
2015-09-08,37.06,37.99,36.57,37.53,113900,0
2015-09-09,37.4,37.98,34.36,35.5,226200,0
2015-09-10,35.45,36.26,34.86,35.67,98992,0
2015-09-11,35.42,35.65,35.17,35.5,97200,0
2015-09-14,35.64,35.79,35.33,35.61,73100,0
2015-09-15,35.63,36.46,35.63,36.24,51800,0
2015-09-16,36.34,37.97,36.34,37.37,86600,0
2015-09-17,37.29,38,37.05,37.15,86384,0
2015-09-18,36.51,37.49,36.47,36.73,125300,0
2015-09-21,36.95,37.64,35.61,35.74,134600,0
2015-09-22,35.44,36.04,35.12,35.34,153500,0
2015-09-23,35.45,35.8,34,34.47,168910,0
2015-09-24,34.21,34.35,33.27,33.56,163739,0
2015-09-25,33.81,34.3,32.95,34.07,231900,0
2015-09-28,33.86,35.17,33.6,34.24,261994,0
2015-09-29,34.29,34.63,34.07,34.41,235000,0
2015-09-30,34.64,35.27,34.46,35,135000,0
2015-10-01,35.07,35.7,34.83,35.05,157900,0
2015-10-02,34.78,36.06,34.58,36.06,181600,0
2015-10-05,35.93,38.45,35.93,38.28,149457,0
2015-10-06,38.31,39.06,37.42,38.25,124600,0
2015-10-07,38.53,40.375,36.048,39.68,211653,0
2015-10-08,39.52,40.51,39.19,39.52,110200,0
2015-10-09,39.13,40.17,38.45,38.49,93500,0
2015-10-12,38.54,38.825,36.835,36.94,178213,0
2015-10-13,36.81,37.1,35.61,35.76,195600,0
2015-10-14,35.82,36.54,35.17,35.31,261300,0
2015-10-15,35.76,36.83,35.38,36.55,167700,0
2015-10-16,36.6,36.89,35.56,35.99,118800,0
2015-10-19,35.92,36.36,34.76,35.76,126692,0
2015-10-20,35.69,36.25,35.07,35.78,125700,0
2015-10-21,35.84,35.84,34.86,34.95,104800,0
2015-10-22,35.17,35.49,34.68,34.89,157300,0
2015-10-23,35.18,35.67,34.87,35.54,93300,0
2015-10-26,35.38,35.79,34.23,34.38,104600,0
2015-10-27,34.3,34.3,32.3,32.48,179100,0
2015-10-28,32.52,33.94,32.48,33.94,171300,0
2015-10-29,33.77,34.5,33.63,34.06,78000,0
2015-10-30,34.04,34.64,33.61,33.79,145100,0
2015-11-02,33.82,34.31,33.21,33.76,132778,0
2015-11-03,33.66,35.44,33.66,35.25,137800,0
2015-11-04,27.39,28.89,24.25,24.34,3321883,0
2015-11-05,24.36,25.24,24.25,24.79,870300,0
2015-11-06,24.96,28.86,24.82,28.26,547500,0
2015-11-09,27.96,28.032,27.21,27.38,299653,0
2015-11-10,27.51,27.82,26,27.68,273400,0
2015-11-11,27.81,28.44,27.51,27.64,260500,0
2015-11-12,27.37,27.45,26.24,26.26,144700,0
2015-11-13,26.1,27.26,26.1,26.32,205400,0
2015-11-16,26.22,27.71,26.17,27.56,209100,0
2015-11-17,27.64,28.13,26.93,27.84,205200,0
2015-11-18,29.03,30.59,29.01,29.99,498700,0
2015-11-19,29.72,30.08,29.39,29.58,144500,0
2015-11-20,29.73,29.97,29.19,29.62,109800,0
2015-11-23,29.5,29.7,29.3,29.55,154700,0
2015-11-24,29.36,30.81,29.36,30.69,163700,0
2015-11-25,31.35,31.35,29.96,30.32,116100,0
2015-11-27,30.26,30.65,30.01,30.54,42300,0
2015-11-30,30.38,30.38,29.82,30.09,168700,0
2015-12-01,30.26,30.545,29.5,30.03,109515,0
2015-12-02,29.95,30.15,29.35,29.86,82156,0
2015-12-03,30.06,30.29,29.5,29.66,116152,0
2015-12-04,29.65,30.39,29.5,29.98,172700,0
2015-12-07,29.85,29.85,29.3,29.54,177300,0
2015-12-08,29.23,29.8,29.04,29.51,117016,0
2015-12-09,29.39,29.79,28.62,28.96,116300,0
2015-12-10,28.9,29.09,28.61,28.86,89600,0
2015-12-11,28.35,29.37,27.5,27.78,116400,0
2015-12-14,27.75,28.47,27.06,27.63,100928,0
2015-12-15,27.8,28.02,27.21,27.99,117800,0
2015-12-16,28.19,29.15,28.05,29.05,97600,0
2015-12-17,29.16,29.63,28.42,28.71,101200,0
2015-12-18,28.55,28.79,27.33,27.61,380000,0
2015-12-21,29.58,29.9,28.58,29.78,313100,0
2015-12-22,29.91,29.97,27.25,29.85,87606,0
2015-12-23,29.95,30.78,29.63,30.28,85700,0
2015-12-24,30.21,30.7,30.12,30.44,26963,0
2015-12-28,30.23,30.32,29.44,29.99,69096,0
2015-12-29,30.18,30.46,29.26,30.16,79891,0
2015-12-30,30,30.44,29.83,30.25,40509,0
2015-12-31,30.25,30.46,29.33,29.52,63460,0
2016-01-04,28.87,29.4,27.8101,28.55,108716,0
2016-01-05,28.7,29.29,27.86,28.48,97189,0
2016-01-06,27.98,28.56,27.76,28.26,115018,0
2016-01-07,27.65,27.65,25.93,26.07,146825,0
2016-01-08,25.92,26.16,24.45,24.53,159634,0
2016-01-11,24.57,24.825,23.94,24.52,138564,0
2016-01-12,24.78,25,23.9,24.45,167516,0
2016-01-13,24.53,24.93,23.02,23.24,125117,0
2016-01-14,23.41,24.38,22.8436,23.59,195255,0
2016-01-15,22.85,23.11,22.26,22.92,161182,0
2016-01-19,23.2,23.64,21.35,21.67,224200,0
2016-01-20,21.21,22.07,20.72,21.62,397280,0
2016-01-21,22.55,25.88,21.95,24.33,455058,0
2016-01-22,24.82,25.41,23.97,24.14,94434,0
2016-01-25,23.92,24.18,23.02,23.1,121434,0
2016-01-26,23.32,25.07,22.86,24.8,105363,0
2016-01-27,24.68,24.85,23.93,23.99,60389,0
2016-01-28,24.34,24.47,23.6401,24,63748,0
2016-01-29,24.11,25.73,24.11,25.67,90339,0
2016-02-01,25.4,26.23,24.78,24.92,111955,0
2016-02-02,24.48,24.99,24.17,24.69,148219,0
2016-02-03,24.91,25.59,24.34,24.92,83828,0
2016-02-04,24.87,26.02,24.87,25.46,75531,0
2016-02-05,25.32,26.135,24.5901,24.72,76198,0
2016-02-08,24.23,25.405,23.77,24.54,83131,0
2016-02-09,24.18,24.83,23.98,24.17,95451,0
2016-02-10,24.47,25.37,24,24.05,52699,0
2016-02-11,23.44,24.22,23.2815,23.92,39342,0
2016-02-12,24.23,25.32,23.49,24.64,54972,0
2016-02-16,25.03,26,24.71,25.44,90885,0
2016-02-17,25.56,26.3,25.56,26.07,64090,0
2016-02-18,25.93,26.3799,25.33,25.75,58616,0
2016-02-19,25.55,26.51,25.55,26,86670,0
2016-02-22,26.4,27.12,25.53,26.41,101560,0
2016-02-23,26.44,27.258,26.24,26.47,99029,0
2016-02-24,26.11,27.49,25.9,26.95,133175,0
2016-02-25,30.25,33.33,29.54,30.3,387764,0
2016-02-26,30.41,31,29,30,131273,0
2016-02-29,30,32.3,30,32.05,288097,0
2016-03-01,32.3,32.3,31.06,31.64,148130,0
2016-03-02,31.69,33.1,30.97,33.05,98560,0
2016-03-03,33.06,33.74,32.8,33.6,98414,0
2016-03-04,33.71,35.7,33.71,34.08,210386,0
2016-03-07,33.79,35.24,33.79,35.18,129271,0
2016-03-08,35.05,35.05,33.57,33.63,97505,0
2016-03-09,33.76,34.34,32.92,33.03,106835,0
2016-03-10,33.14,33.9426,32.76,32.98,108746,0
2016-03-11,32.6,33.21,31.99,32.9,108536,0
2016-03-14,32.96,33.12,32.25,32.34,116289,0
2016-03-15,32.05,32.29,31.26,31.77,226611,0
2016-03-16,31.61,32.31,31.61,32.25,154146,0
2016-03-17,32.13,33.12,31.82,33.02,137951,0
2016-03-18,33.22,33.43,32.33,32.64,312050,0
2016-03-21,32.38,32.98,32.37,32.48,117525,0
2016-03-22,32.43,32.43,31.62,31.65,72205,0
2016-03-23,31.39,31.54,30.75,30.75,85114,0
2016-03-24,30.59,31.28,30.28,31.28,95121,0
2016-03-28,31.49,31.49,30.07,30.9,134246,0
2016-03-29,30.76,32.58,30.66,32.38,133244,0
2016-03-30,32.63,32.8,31.59,31.61,119075,0
2016-03-31,31.58,32.25,31.33,32.21,65119,0
2016-04-01,31.83,32.4,31.4,32.4,100754,0
2016-04-04,32.42,32.65,31.34,31.49,80751,0
2016-04-05,31.1,31.62,30.46,30.48,90694,0
2016-04-06,30.37,30.7,29.9,30.68,90541,0
2016-04-07,30.37,30.37,29.24,29.86,102051,0
2016-04-08,30.22,31,30.22,30.48,79270,0
2016-04-11,30.76,30.76,29.16,29.6,81782,0
2016-04-12,29.48,30.37,29.46,29.74,91075,0
2016-04-13,30.11,30.29,29.96,30.24,208010,0
2016-04-14,30.24,30.77,30,30.36,282747,0
2016-04-15,30.26,30.74,30.04,30.38,69905,0
2016-04-18,30.12,30.86,29.955,30.45,54441,0
2016-04-19,30.67,31.26,30.21,30.24,64682,0
2016-04-20,30.14,30.8,29.92,30.54,81275,0
2016-04-21,30.62,30.7,29.9,29.99,81425,0
2016-04-22,29.89,30.37,29.51,29.71,98607,0
2016-04-25,29.73,29.94,29.39,29.94,88783,0
2016-04-26,29.88,30.34,29.28,29.97,92802,0
2016-04-27,29.77,29.95,29.25,29.65,52037,0
2016-04-28,29.48,29.965,29.4244,29.6,86768,0
2016-04-29,29.45,29.45,28.73,29.04,64139,0
2016-05-02,29.24,29.36,28.63,29.21,83734,0
2016-05-03,28.81,29.33,27.87,28.05,141385,0
2016-05-04,30.77,34.79,29.812,33.13,439198,0
2016-05-05,33.82,35.78,33.6101,34.84,197362,0
2016-05-06,34.49,35.104,33.67,34.26,125513,0
2016-05-09,34.39,34.405,33.34,33.57,132657,0
2016-05-10,33.23,34.88,33.23,34.37,126421,0
2016-05-11,34.01,34.33,33.14,33.19,105365,0
2016-05-12,33.44,34.21,32.66,33.12,167944,0
2016-05-13,33.05,34.22,32.86,32.97,108091,0
2016-05-16,33,33.83,32.99,33.46,88221,0
2016-05-17,33.5,34.45,32.43,32.83,112643,0
2016-05-18,32.5,33.41,32.3,32.94,58832,0
2016-05-19,32.62,33.29,32.24,33,137483,0
2016-05-20,33.22,33.89,32.7,33.61,99540,0
2016-05-23,33.52,34.15,33.09,33.36,82602,0
2016-05-24,33.69,34.31,33.21,34.25,92431,0
2016-05-25,34.25,34.6,34.05,34.39,103961,0
2016-05-26,34.37,34.66,33.39,34.47,129611,0
2016-05-27,34.37,35.5,34.21,35.19,92766,0
2016-05-31,35.23,35.6,34.7,35.39,74583,0
2016-06-01,35.31,37.25,35.14,37.15,239013,0
2016-06-02,36.85,37.0975,36.37,37.07,80609,0
2016-06-03,37.19,37.19,36.46,37.06,119293,0
2016-06-06,36.98,37.9,36.87,37.61,48502,0
2016-06-07,37.53,37.8236,37.115,37.46,46802,0
2016-06-08,37.51,38.005,37.282,37.76,96751,0
2016-06-09,37.45,37.56,36.75,37.09,76784,0
2016-06-10,36.42,36.78,35.95,36.15,78990,0
2016-06-13,35.9,35.9,35.36,35.43,47076,0
2016-06-14,35.31,35.57,34.35,35.52,78592,0
2016-06-15,35.71,36.5,35.57,35.88,55881,0
2016-06-16,35.55,36.1,34.85,36.06,78890,0
2016-06-17,35.94,36,35.33,35.62,134518,0
2016-06-20,36.03,36.16,35.66,35.67,114517,0
2016-06-21,35.71,35.84,35.25,35.68,38147,0
2016-06-22,35.56,35.96,35.21,35.29,49689,0
2016-06-23,35.69,36.22,35.02,36.01,73754,0
2016-06-24,34.21,34.67,32.57,32.81,162802,0
2016-06-27,32.43,32.43,30.65,30.79,116925,0
2016-06-28,31.07,32.33,31.05,32.19,153963,0
2016-06-29,32.65,33.205,32.34,33.07,90021,0
2016-06-30,33.12,33.87,32.67,33.83,68458,0
2016-07-01,33.69,34.18,33.24,33.33,114384,0
2016-07-05,33.07,33.33,32.61,32.64,58959,0
2016-07-06,32.49,33.21,32.22,32.29,86163,0
2016-07-07,32.45,32.73,32.24,32.39,66152,0
2016-07-08,32.81,33.45,32.806,32.94,122478,0
2016-07-11,33.24,34.25,32.847,33.76,261378,0
2016-07-12,34.05,34.95,33.57,34.05,134245,0
2016-07-13,34.2,35.65,34.08,35.57,90374,0
2016-07-14,35.88,36.33,34.83,35.03,91293,0
2016-07-15,35.09,35.68,34.95,35.46,46687,0
2016-07-18,35.52,36,35.38,35.68,41358,0
2016-07-19,35.62,36.0699,35.6,35.77,81712,0
2016-07-20,35.96,36,35.4213,35.74,39870,0
2016-07-21,35.67,36,35.17,35.24,27609,0
2016-07-22,35.31,35.85,34.91,35.58,34218,0
2016-07-25,35.57,35.71,35.17,35.33,27359,0
2016-07-26,35.16,35.85,34.9417,35.71,50559,0
2016-07-27,35.8,36.12,35.46,35.98,70595,0
2016-07-28,35.91,36,34.6201,35.25,56021,0
2016-07-29,35.1,35.68,34.56,34.88,68249,0
2016-08-01,34.98,36.015,34.63,35.62,72656,0
2016-08-02,35.7,36,34.3,34.3,79513,0
2016-08-03,31.55,33.3,30.2,32.25,259274,0
2016-08-04,32.11,32.79,32,32.52,176046,0
2016-08-05,32.82,33.2,32.44,32.68,157534,0
2016-08-08,32.6,33.12,32.12,33,85302,0
2016-08-09,32.97,33.39,32.57,33.09,88179,0
2016-08-10,33.2,33.25,32.32,32.45,127221,0
2016-08-11,32.56,32.9,32.08,32.31,129233,0
2016-08-12,32.23,32.54,31.95,32,72762,0
2016-08-15,32.17,32.79,31.68,32.45,99119,0
2016-08-16,32.41,32.61,31.94,32.23,114503,0
2016-08-17,32.3,32.5,31.66,31.66,57776,0
2016-08-18,31.69,31.93,31.17,31.67,99699,0
2016-08-19,31.48,31.68,31.245,31.46,101117,0
2016-08-22,31.28,32,31.14,31.7,108025,0
2016-08-23,31.85,32.18,31.57,31.62,139375,0
2016-08-24,31.62,33.79,31.62,33.3,241947,0
2016-08-25,33.23,33.94,33,33.3,120240,0
2016-08-26,33.28,33.87,33.19,33.62,113248,0
2016-08-29,33.82,34.3,33.6525,34.06,111943,0
2016-08-30,34.15,34.39,33.32,33.43,70699,0
2016-08-31,33.4,33.425,32.5,32.6,65521,0
2016-09-01,32.61,33.515,32.5,33.16,114742,0
2016-09-02,33.4,33.4,32.75,33.3,47534,0
2016-09-06,33.35,33.38,33.02,33.14,81467,0
2016-09-07,33.14,34.74,32.84,34.56,196541,0
2016-09-08,34.4,34.71,33.9,34.38,148742,0
2016-09-09,34,34.09,32.58,33.38,109689,0
2016-09-12,33.23,33.65,33.15,33.61,59250,0
2016-09-13,33.19,33.55,32.77,32.77,38671,0
2016-09-14,32.87,32.87,32.28,32.38,40106,0
2016-09-15,32.39,32.7,32.28,32.64,67239,0
2016-09-16,32.59,34.04,32.31,33.6,227917,0
2016-09-19,33.71,36.08,33.71,35.6,234635,0
2016-09-20,35.68,35.73,34.74,35.02,82930,0
2016-09-21,35.1,35.44,32.261,35.33,73383,0
2016-09-22,35.67,36.55,35.6,36.33,77776,0
2016-09-23,36.28,36.4299,35.69,35.89,64194,0
2016-09-26,35.87,35.99,35.3,35.39,58282,0
2016-09-27,35.29,36.16,35.09,36.09,55359,0
2016-09-28,36.11,36.87,35.95,36.65,81848,0
2016-09-29,36.55,36.81,35.26,35.57,79416,0
2016-09-30,35.69,36.19,35.6,35.95,88606,0
2016-10-03,35.65,35.845,35.39,35.53,62792,0
2016-10-04,35.62,35.96,35.3,35.34,74775,0
2016-10-05,35.65,36.83,35.33,36.72,131039,0
2016-10-06,36.72,36.83,35.49,36.17,55925,0
2016-10-07,36.12,36.12,35.46,35.69,34331,0
2016-10-10,35.91,36.47,35.91,36.36,31401,0
2016-10-11,36.35,36.35,35.06,35.35,42585,0
2016-10-12,35.27,35.7699,35.16,35.68,58383,0
2016-10-13,35.37,35.37,34.16,34.25,73018,0
2016-10-14,34.34,34.96,33.52,34.75,69114,0
2016-10-17,34.7,35,34.4,34.55,52599,0
2016-10-18,34.9,35.25,34.4,34.75,52509,0
2016-10-19,34.8,34.8,34.15,34.3,98386,0
2016-10-20,34.05,34.55,33.85,33.95,77566,0
2016-10-21,33.5,34.5,33.5,34.45,32993,0
2016-10-24,34.85,35.25,34.6,34.85,35413,0
2016-10-25,34.7,35.25,34.1,34.5,30948,0
2016-10-26,34.35,35.35,34.35,34.65,66256,0
2016-10-27,34.7,35.25,33.6,33.65,48453,0
2016-10-28,33.7,34.2,33.45,33.7,78743,0
2016-10-31,33.75,33.85,33.45,33.55,221496,0
2016-11-01,33.45,33.9,32.3,33.15,145057,0
2016-11-02,31.1,31.8,29,30.55,356712,0
2016-11-03,30.5,30.55,29.8,30.05,160224,0
2016-11-04,30.05,30.25,29.35,30.05,127247,0
2016-11-07,30.85,31.675,30.3,31.1,84037,0
2016-11-08,31.2,31.3,30.6375,31.05,49502,0
2016-11-09,30.5,33.05,29.7,33.05,87859,0
2016-11-10,33,34,32.2,33.5,83438,0
2016-11-11,33.55,35.15,32.2501,34.9,134416,0
2016-11-14,35.3,36.3,34.2,34.5,95962,0
2016-11-15,34.5,35.15,33.85,34.9,73977,0
2016-11-16,34.75,35.35,34.35,35.35,43634,0
2016-11-17,35.45,35.75,35.1,35.4,38612,0
2016-11-18,35.5,35.7638,34.85,35.35,57916,0
2016-11-21,35.45,36.35,35.45,36.35,134804,0
2016-11-22,36.45,37.5,36.45,37.45,72893,0
2016-11-23,37.45,37.45,36.5,37.2,55625,0
2016-11-25,36.53,37.5,36.53,37.25,35518,0
2016-11-28,37.05,37.3,36.6,36.8,57299,0
2016-11-29,36.95,37.35,36.5,36.8,57376,0
2016-11-30,36.95,37.35,36.15,36.4,124646,0
2016-12-01,36.5,37.25,36.05,36.2,122308,0
2016-12-02,36.35,36.7,36.15,36.35,71045,0
2016-12-05,36.7,37.15,36.25,37.05,65022,0
2016-12-06,37.25,37.95,36.6,37.7,60927,0
2016-12-07,37.75,39.15,37.35,39.05,77280,0
2016-12-08,39.25,39.85,38,39.8,102105,0
2016-12-09,40.15,40.15,39.2,39.8,66296,0
2016-12-12,39.7,40.05,39,39.4,42024,0
2016-12-13,39.7,40,39.05,39.25,93627,0
2016-12-14,39,39.45,38.2,38.35,56561,0
2016-12-15,38.45,38.9,38.25,38.5,94791,0
2016-12-16,38.7,39.45,37.8,37.9,123919,0
2016-12-19,38.25,38.4,37.5,37.6,60020,0
2016-12-20,37.6,38,35.35,36.35,332425,0
2016-12-21,36.2,37.65,36.2,37.25,125808,0
2016-12-22,37.05,37.0738,36.4,36.7,91393,0
2016-12-23,36.7,36.8,36.2,36.5,40673,0
2016-12-27,36.4,37.4,36.4,36.8,54733,0
2016-12-28,36.95,36.95,35.75,36.3,105534,0
2016-12-29,36.45,36.65,35.85,36.4,48943,0
2016-12-30,36.45,36.45,35.8,36,77045,0
2017-01-03,36.55,37.25,35.75,37.2,73435,0
2017-01-04,37.45,38.45,37.3,38.325,80403,0
2017-01-05,38.2,38.2,36.95,37.95,63835,0
2017-01-06,38.1,38.8,37.6501,38.2,65010,0
2017-01-09,38.05,38.4,37.625,37.95,33523,0
2017-01-10,38.1,38.85,37.9,38.45,35672,0
2017-01-11,38.3,38.6,38.05,38.35,37960,0
2017-01-12,38.05,38.05,37.1,37.75,35098,0
2017-01-13,37.95,38.55,37.8,38.35,25492,0
2017-01-17,37.95,38,36.75,36.95,51916,0
2017-01-18,37.15,38.85,35.9,37.9,65267,0
2017-01-19,37.9,38.3,36.95,37.2,54974,0
2017-01-20,37.3,37.55,36.8,37.2,35011,0
2017-01-23,37.1,37.4,36.9,37.35,31741,0
2017-01-24,37.5,37.5,37.2,37.35,101933,0
2017-01-25,37.4,38.15,37.3,37.9,83991,0
2017-01-26,38.1,38.1,36.55,37.1499,36455,0
2017-01-27,37.4,37.6,36.85,37.2,29651,0
2017-01-30,36.8,36.9,36.15,36.75,44571,0
2017-01-31,36.6,37.25,36.4,37.1,70629,0
2017-02-01,37.45,38.3999,37.15,37.95,53163,0
2017-02-02,37.95,38.1,37.65,38.05,49244,0
2017-02-03,38.2,38.5,37.85,38.4,45033,0
2017-02-06,38.2,38.2,37.1,37.2,40226,0
2017-02-07,37.35,37.35,36.5,36.7,43613,0
2017-02-08,36.5,36.9,36.25,36.4,58087,0
2017-02-09,36.35,37.6,36.35,37.3,90862,0
2017-02-10,37.55,37.55,36.75,37,47748,0
2017-02-13,37.25,37.7,37.25,37.55,44124,0
2017-02-14,37.5,38.4,37.2,37.85,99982,0
2017-02-15,37.85,38.15,37.3,38,49427,0
2017-02-16,38,38.25,37.15,37.45,37739,0
2017-02-17,37.45,38.65,37.45,38.3,138636,0
2017-02-21,38.5,38.7,37.7,38.4,76425,0
2017-02-22,38.2,38.95,38.0935,38.85,87880,0
2017-02-23,36.2,38.8,33.55,35.95,390532,0
2017-02-24,35.4,35.625,34.75,35.1,150633,0
2017-02-27,35,35.2,34.4,34.75,92856,0
2017-02-28,34.7,34.7,33.8,34.5,139753,0
2017-03-01,35.15,35.5,34.9,35.4,86006,0
2017-03-02,35.2,35.25,34.975,35.2,58103,0
2017-03-03,35.15,35.4,34.4,34.55,64528,0
2017-03-06,34.4,34.85,34.3,34.6,54123,0
2017-03-07,34.55,35.3,34.4,34.5,100848,0
2017-03-08,34.6,34.65,34,34,65071,0
2017-03-09,34.15,34.35,33.65,33.8,169175,0
2017-03-10,34,34.5,33.8,34.5,62535,0
2017-03-13,34.35,34.7,34.05,34.45,42427,0
2017-03-14,34.25,34.975,34.1,34.55,45667,0
2017-03-15,34.7,35.75,34.45,35.45,49727,0
2017-03-16,35.95,36.15,35.5,35.65,50462,0
2017-03-17,35.5,37,35.35,36.8,190618,0
2017-03-20,36.75,36.75,35.4,35.4,62501,0
2017-03-21,35.7,35.7,33.75,33.75,71181,0
2017-03-22,33.75,34.15,33.1,33.4,63906,0
2017-03-23,33.4,34.75,33.4,34.45,65090,0
2017-03-24,34.6,35.05,34.1,34.2,57753,0
2017-03-27,33.65,34.35,33.6,33.95,65893,0
2017-03-28,33.8,35.1,33.55,35,101660,0
2017-03-29,34.85,35.1,34.495,35,35211,0
2017-03-30,34.95,35.9,34.7,35.8,62853,0
2017-03-31,35.85,36,35.05,35.7,66984,0
2017-04-03,35.75,35.8,33.7,33.9,80578,0
2017-04-04,33.65,34.3,33.55,33.9,73797,0
2017-04-05,34.15,34.4,33.05,33.05,97400,0
2017-04-06,33,33.8,32.8,33.75,66529,0
2017-04-07,33.55,33.75,33.25,33.75,56981,0
2017-04-10,33.65,34.2,32.95,33.1,57278,0
2017-04-11,33,33.5,32.7,33.5,54704,0
2017-04-12,33.25,33.3,32.35,32.4,40424,0
2017-04-13,32.3,32.65,31.9,32,52571,0
2017-04-17,32.15,32.55,32.05,32.45,41340,0
2017-04-18,32.3,33,32.3,32.95,56746,0
2017-04-19,33.6,33.6,32.7,33.3,65811,0
2017-04-20,33.55,34.35,33.55,34.15,53128,0
2017-04-21,34.25,34.35,33.8,34.05,43420,0
2017-04-24,34.85,35.15,34.05,34.85,61076,0
2017-04-25,35.15,36.55,35.1,36.45,72028,0
2017-04-26,36.35,37.5,36.3,37.1,99046,0
2017-04-27,37,37.55,36.8,37.4,61589,0
2017-04-28,37.35,37.35,36.5,36.65,73320,0
2017-05-01,36.8,36.85,36,36.55,130370,0
2017-05-02,36.7,36.7,35.85,36.15,36459,0
2017-05-03,36,36,35.3,35.65,40678,0
2017-05-04,35.85,35.95,35.1,35.65,59384,0
2017-05-05,35.8,36.25,35.65,36.15,50198,0
2017-05-08,36,36.3,35.5,36.15,59321,0
2017-05-09,36.3,36.55,35.25,36.35,70420,0
2017-05-10,34.55,34.6,32,34.05,372287,0
2017-05-11,33.75,34.05,33.15,34.025,182583,0
2017-05-12,34,34.5,33.65,34.1,254879,0
2017-05-15,34.45,35.3,34.45,34.8,57407,0
2017-05-16,34.9,35.05,34.35,34.95,85889,0
2017-05-17,34.2,34.75,33.6,33.7,122053,0
2017-05-18,33.6,35.3,33.4,35.25,186014,0
2017-05-19,35.35,35.35,34.65,34.9,79460,0
2017-05-22,35,35.25,34.65,35.2,61862,0
2017-05-23,35.4,35.75,34.5,35.3,122469,0
2017-05-24,35.3,35.75,35.1,35.2,79487,0
2017-05-25,35.55,35.6,35,35.3,39524,0
2017-05-26,35.3,35.55,35,35.35,45522,0
2017-05-30,35.35,35.4,34.95,35.25,47757,0
2017-05-31,35.25,35.3,34.275,34.75,95451,0
2017-06-01,34.85,35.7,34.7,35.65,63659,0
2017-06-02,35.75,37.55,35.6,36.9,82261,0
2017-06-05,36.8,37.05,36.3,36.9,50175,0
2017-06-06,36.6,37.25,35.95,37.05,55926,0
2017-06-07,37.05,37.55,36.9,37.45,41792,0
2017-06-08,37.45,39.2,37.05,38.7,114423,0
2017-06-09,38.7,38.8,37.5,37.75,88725,0
2017-06-12,37.75,37.75,36.7001,37.1,100220,0
2017-06-13,37.4,37.45,36.9,37,49636,0
2017-06-14,37,37.2,36.55,36.95,60090,0
2017-06-15,36.45,37.1,36.05,36.4,56963,0
2017-06-16,36.2,36.875,35.05,35.9,197801,0
2017-06-19,36.3,36.7,35.9,36.45,85064,0
2017-06-20,36.35,36.5,35.85,36.2,50132,0
2017-06-21,36.3,36.45,35.7,35.85,52767,0
2017-06-22,35.65,36.7,35.65,36.65,48747,0
2017-06-23,36.7,37.95,36.6,37.4,155004,0
2017-06-26,37.45,37.45,36.65,36.75,97097,0
2017-06-27,36.75,37.05,36.1,36.1,42219,0
2017-06-28,39.6,39.999,37.55,39.3,307158,0
2017-06-29,39.55,39.55,37.75,38.05,107597,0
2017-06-30,38.15,38.15,37.5,37.8,89242,0
2017-07-03,38,38.2,37.4,37.55,39043,0
2017-07-05,37.6,37.75,36.85,37.1,91933,0
2017-07-06,36.95,37.2,36.6,36.65,70741,0
2017-07-07,36.9,37.85,36.9,37.8,118994,0
2017-07-10,37.5,38.4,37.25,38.25,60001,0
2017-07-11,38.25,39,37.675,38.7,118188,0
2017-07-12,39.15,39.445,38.65,39.15,46339,0
2017-07-13,39.05,39.35,38.75,39.201,77002,0
2017-07-14,39.15,39.7,38.85,39.3,65972,0
2017-07-17,39.35,39.525,38.95,39.25,61123,0
2017-07-18,38.9,39.15,38.3,38.4,69660,0
2017-07-19,38.65,39.1,38.45,39.1,95690,0
2017-07-20,39.05,39.55,38.65,39.25,43716,0
2017-07-21,39.5,39.9,38.8,39.4,106959,0
2017-07-24,39.4,39.65,39,39.6,47363,0
2017-07-25,39.8,39.95,39.05,39.25,65222,0
2017-07-26,39.15,39.525,38.75,39.05,81104,0
2017-07-27,38.95,39.6,38.45,39.6,69120,0
2017-07-28,39.4,39.9,38.7,39.25,53219,0
2017-07-31,39.45,39.85,38.45,39.5,86885,0
2017-08-01,40,40.6,38.95,39.2,125991,0
2017-08-02,35,37.65,35,37.05,485564,0
2017-08-03,37,37,35.2,35.2,311544,0
2017-08-04,35.2,37.4,34,34.1,168489,0
2017-08-07,34.05,35.05,33.95,34.55,165670,0
2017-08-08,34.55,35.75,34.3,34.35,83501,0
2017-08-09,34,34.65,33.3,33.4,119144,0
2017-08-10,33.2,33.5,32.8,32.85,116822,0
2017-08-11,33.05,33.55,32.6,33.3,78601,0
2017-08-14,33.65,34.3,33.45,34.15,83730,0
2017-08-15,34.25,34.25,33.6,33.6,76203,0
2017-08-16,33.8,34,33.25,33.4,60738,0
2017-08-17,33.15,33.55,32.55,32.65,67229,0
2017-08-18,32.3,33.15,32.25,32.95,92671,0
2017-08-21,32.8,32.95,32.6,32.65,70230,0
2017-08-22,32.9,33.3676,32.9,33.1,59260,0
2017-08-23,32.9,33.35,32.75,33.2,91099,0
2017-08-24,33.2,33.5,32.8,32.9,68462,0
2017-08-25,33.15,33.85,32.95,33.7,64412,0
2017-08-28,33.7,34.2,33.55,34.1,81030,0
2017-08-29,33.6,34.175,33.6,33.95,68940,0
2017-08-30,33.9,34.3,33.85,34.2,51873,0
2017-08-31,34.3,35.1,34.3,34.45,55247,0
2017-09-01,34.7,34.8,34.25,34.7,39108,0
2017-09-05,34.75,35.6,34.4,34.45,90621,0
2017-09-06,34.7,34.7,33.3,33.95,98373,0
2017-09-07,33.95,34.1,33.35,33.6,59053,0
2017-09-08,33.35,34.3,33.2,33.75,52839,0
2017-09-11,34.15,35.05,33.7,34.95,77346,0
2017-09-12,35.25,35.7,34.45,35.4,70879,0
2017-09-13,35.2,35.75,34.9,35.5,62501,0
2017-09-14,35.55,36.075,35.3,35.95,76979,0
2017-09-15,36.05,36.55,35.15,36.35,187929,0
2017-09-18,36.45,37.25,36.2,37.25,67189,0
2017-09-19,37.1,37.5,36.8,37.15,107460,0
2017-09-20,37.2,37.7,37.1,37.35,56638,0
2017-09-21,37.35,37.65,36.95,37.2,53077,0
2017-09-22,37.25,37.55,36.95,37.15,60330,0
2017-09-25,37.1,37.225,36.25,36.55,98772,0
2017-09-26,36.55,37,36.5,36.75,67088,0
2017-09-27,36.8,38.2,36.8,37.95,91226,0
2017-09-28,37.95,38.45,37.5,38.4,104454,0
2017-09-29,38.2,38.7,38.1,38.25,134852,0
2017-10-02,38.4,39,38.1,38.35,126559,0
2017-10-03,38.5,38.75,37.9,38.45,140061,0
2017-10-04,38.55,39.025,38.25,38.7,47738,0
2017-10-05,38.4,38.825,38.1883,38.3,86700,0
2017-10-06,38.05,38.4,37.95,38.3,56654,0
2017-10-09,38.45,38.55,37.8,38.05,67099,0
2017-10-10,38.3,38.6,37.85,38.4,60734,0
2017-10-11,38.35,38.85,37.925,38,72622,0
2017-10-12,38,38.25,37.7,37.8,73870,0
2017-10-13,38,40.45,37.75,40.1,669571,0
2017-10-16,40.05,40.95,39.85,40.4,77969,0
2017-10-17,40.35,40.6,39.325,39.45,88917,0
2017-10-18,39.5,39.65,38.95,39,80190,0
2017-10-19,38.6,38.6,37.35,37.65,86884,0
2017-10-20,38.15,38.2,37.425,37.45,114248,0
2017-10-23,37.6,37.8,37.3,37.55,270643,0
2017-10-24,37.7,38.1,37.5,37.65,100543,0
2017-10-25,37.65,38.85,37.65,38.8,158426,0
2017-10-26,39.05,39.25,37.5,37.95,104863,0
2017-10-27,41.95,47.9,41.05,46.25,647825,0
2017-10-30,47.3,51.8,47.15,51.2,431037,0
2017-10-31,51.1,52.65,50.6,51.8,304118,0
2017-11-01,52.4,52.4,51.15,51.45,142446,0
2017-11-02,51.1,51.55,50.45,51.5,135928,0
2017-11-03,51.4,52.95,50.8,50.9,169700,0
2017-11-06,51.1,51.9,51,51.7,101623,0
2017-11-07,51.6,51.6,49.9,51,114363,0
2017-11-08,50.9,52.65,50.85,52.575,168115,0
2017-11-09,52.5,52.95,52.05,52.75,158780,0
2017-11-10,52.8,54.4,52.65,53,158754,0
