Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.25,10.425,10.25,10.425,4400,0
2005-02-28,10.35,10.35,10.24,10.345,8206,0
2005-03-01,10.35,10.35,10.25,10.35,10732,0
2005-03-02,10.49,10.49,10.34,10.34,6000,0
2005-03-03,10.46,10.47,10.375,10.375,2900,0
2005-03-04,10.445,10.445,10.25,10.445,4600,0
2005-03-07,10.26,10.41,10.255,10.375,5200,0
2005-03-08,10.335,10.44,10.275,10.3,5780,0
2005-03-09,10.3,10.325,10.125,10.23,24360,0
2005-03-10,10.13,10.13,9.75,10.1,5074,0
2005-03-11,10.25,10.25,9.86,10.175,1800,0
2005-03-14,9.995,10,9.995,10,720,0
2005-03-15,9.875,10,9.875,10,3800,0
2005-03-16,10.25,10.25,10,10.1,5400,0
2005-03-17,10,10.19,10,10.125,3160,0
2005-03-18,10,10,10,10,17592,0
2005-03-21,9.97,9.97,9.875,9.9,5400,0
2005-03-22,10,10.08,10,10.08,7500,0
2005-03-23,9.895,10.195,9.88,9.88,3200,0
2005-03-24,9.84,9.84,9.84,9.84,1200,0
2005-03-28,9.83,10.205,9.73,10.205,3820,0
2005-03-29,9.75,9.81,9.75,9.75,2800,0
2005-03-30,10,10,10,10,1140,0
2005-04-01,10,10,10,10,200,0
2005-04-04,9.995,9.995,9.84,9.985,2040,0
2005-04-05,9.95,10,9.935,10,1754,0
2005-04-06,9.825,10,9.805,10,2400,0
2005-04-07,10,10,9.35,9.705,13050,0
2005-04-08,9.665,9.925,9.66,9.925,8422,0
2005-04-11,9.95,10,9.905,9.995,15150,0
2005-04-12,10,10,9.755,9.755,2640,0
2005-04-13,9.825,9.83,9.75,9.75,7090,0
2005-04-14,9.7,9.7,9.7,9.7,600,0
2005-04-15,9.7,9.7,9.655,9.655,1400,0
2005-04-18,9.5,9.5,9.5,9.5,2562,0
2005-04-19,9.5,9.74,9.5,9.65,2400,0
2005-04-20,9.75,9.995,9.7,9.7,2600,0
2005-04-21,9.7,9.7,9.335,9.365,5852,0
2005-04-22,9.73,9.815,9.62,9.815,13164,0
2005-04-25,9.3,10,9.3,10,19484,0
2005-04-26,9.385,9.69,9.385,9.54,1900,0
2005-04-27,9.745,9.745,9.525,9.55,920,0
2005-04-28,9.5,9.63,9.36,9.36,2700,0
2005-04-29,9.25,9.55,9.25,9.295,1936,0
2005-05-02,9.55,9.58,9.295,9.58,3734,0
2005-05-03,9.25,9.685,9.25,9.685,2200,0
2005-05-04,9.5,9.585,9.5,9.585,2400,0
2005-05-05,10,10,9.5,9.5,3400,0
2005-05-06,9.365,9.39,9.25,9.35,2000,0
2005-05-11,9.25,9.25,9.25,9.25,1460,0
2005-05-12,9.25,9.25,9.03,9.15,9720,0
2005-05-13,8.645,9.265,8.645,9,18528,0
2005-05-16,9,9,8.625,8.625,6406,0
2005-05-17,8.5,8.5,8.5,8.5,214,0
2005-05-18,8.5,8.5,8.25,8.35,6906,0
2005-05-19,8.345,8.395,8.255,8.395,3096,0
2005-05-20,8.395,8.395,8.325,8.325,1600,0
2005-05-23,8.325,8.36,8.25,8.25,1940,0
2005-05-24,8.375,8.39,8.25,8.375,5998,0
2005-05-25,8.36,8.36,8.36,8.36,1620,0
2005-05-26,8.36,8.37,8.275,8.275,4670,0
2005-05-27,8.3,8.3,8.3,8.3,2200,0
2005-05-31,8.25,8.375,8.01,8.365,6290,0
2005-06-01,8.185,8.37,8.06,8.365,5000,0
2005-06-02,8.2,8.37,8.2,8.37,1200,0
2005-06-03,8.35,8.375,8.17,8.365,6966,0
2005-06-06,8.375,8.97,8.375,8.875,5234,0
2005-06-07,9.25,9.25,9.02,9.25,3680,0
2005-06-08,9.11,9.25,9.11,9.125,6552,0
2005-06-09,9.125,9.125,8.755,8.755,1760,0
2005-06-10,9.14,9.235,9.06,9.235,4200,0
2005-06-13,9.235,9.235,9.09,9.235,1622,0
2005-06-14,9.265,9.625,9.265,9.57,2200,0
2005-06-15,9.675,10.24,9.56,10.175,267154,0
2005-06-16,10.19,10.475,10.19,10.255,14354,0
2005-06-17,10.255,10.375,9.95,10.255,15790,0
2005-06-20,10.495,10.495,10.255,10.495,51818,0
2005-06-21,10.495,10.495,9.625,9.995,7800,0
2005-06-22,10.065,10.065,9.65,9.8,6420,0
2005-06-23,9.99,10.115,9.65,9.65,3140,0
2005-06-24,10.225,10.225,9.675,10,4400,0
2005-06-28,8.68,10.155,8.68,10.155,11022,0
2005-06-29,10.225,10.275,10.135,10.25,9650,0
2005-06-30,10.09,10.49,10.09,10.305,2120,0
2005-07-01,10.25,10.25,10.14,10.25,2040,0
2005-07-05,10.245,10.245,10.15,10.235,3660,0
2005-07-06,10.245,10.37,10.245,10.37,2208,0
2005-07-07,9.97,10.445,9.97,10.27,3460,0
2005-07-08,10.3,10.3,10,10.01,6382,0
2005-07-11,9.28,10.03,9.28,9.93,5062,0
2005-07-12,9.885,10.025,9.885,10,14160,0
2005-07-13,10,10.255,10,10.19,2000,0
2005-07-14,10.3,10.385,9.83,10.375,12938,0
2005-07-15,10.45,10.45,9.815,10,7980,0
2005-07-18,9.52,9.95,9.52,9.95,3680,0
2005-07-19,10.245,10.49,10.06,10.06,10628,0
2005-07-20,10.49,10.49,9.775,9.875,6920,0
2005-07-21,10.24,10.24,9.85,9.875,3920,0
2005-07-22,9.75,9.75,9.355,9.625,6918,0
2005-07-25,9.325,9.5,9.325,9.5,6482,0
2005-07-26,9.6,10.23,9.6,10,6716,0
2005-07-27,10,10.375,10,10.25,4230,0
2005-07-28,9.885,9.885,9.625,9.625,6224,0
2005-07-29,9.63,9.8,9.45,9.7,2258,0
2005-08-01,9.75,9.865,9.75,9.865,5316,0
2005-08-02,9.88,9.88,9.75,9.755,2982,0
2005-08-03,9.99,10,9.8,10,14848,0
2005-08-04,10,10.1,9.955,10,7450,0
2005-08-05,10.005,10.005,10,10,5242,0
2005-08-08,9.63,9.63,9.5,9.505,29946,0
2005-08-09,9.55,9.63,9.245,9.3,462336,0
2005-08-10,9.325,9.925,9.325,9.68,29218,0
2005-08-11,9.65,9.8,9.65,9.75,22200,0
2005-08-12,9.97,9.97,9.765,9.8,18958,0
2005-08-15,9.94,9.94,9.525,9.75,37628,0
2005-08-16,9.605,9.635,9.375,9.44,29386,0
2005-08-17,9.37,9.575,9.255,9.575,51846,0
2005-08-18,9.43,9.7,9.325,9.675,24320,0
2005-08-19,9.75,9.75,9.565,9.745,20680,0
2005-08-22,9.75,9.75,9.55,9.735,7800,0
2005-08-23,9.575,9.575,9.575,9.575,5600,0
2005-08-24,9.55,9.55,9.51,9.51,2308,0
2005-08-25,9.55,9.55,9.45,9.5,7036,0
2005-08-26,9.43,10.15,9.03,9.605,53998,0
2005-08-29,9.745,9.85,9.675,9.85,19714,0
2005-08-30,9.86,9.86,9.705,9.775,3630,0
2005-08-31,9.775,9.775,9.72,9.75,11080,0
2005-09-01,9.75,10.16,9.515,9.94,18570,0
2005-09-02,10.25,10.25,9.91,9.91,10758,0
2005-09-06,10.135,10.135,9.81,9.965,11838,0
2005-09-07,10,10.23,10,10.145,658134,0
2005-09-08,10.23,10.245,10.025,10.07,50118,0
2005-09-09,10.15,10.18,9.985,10.05,11000,0
2005-09-12,10.21,10.21,9.75,9.865,66138,0
2005-09-13,9.875,10,9.875,9.875,22800,0
2005-09-14,10.105,10.105,9.875,9.875,18076,0
2005-09-15,9.945,10,9.71,9.725,24722,0
2005-09-16,9.7,9.725,9.575,9.65,33218,0
2005-09-19,9.65,9.945,9.65,9.8,7796,0
2005-09-20,9.795,9.85,9.525,9.85,1400,0
2005-09-21,9.935,9.97,9.79,9.925,7420,0
2005-09-22,9.985,10,9.975,10,3280,0
2005-09-23,10,10,9.865,9.95,2794,0
2005-09-26,9.975,9.975,9.8,9.8,4600,0
2005-09-27,9.8,9.825,9.8,9.8,3400,0
2005-09-28,9.85,9.85,9.8,9.8,10618,0
2005-09-29,9.805,10.225,9.805,10.02,18830,0
2005-09-30,10.095,10.15,9.765,9.905,36170,0
2005-10-03,9.93,10,9.875,10,2400,0
2005-10-04,10,10,9.76,9.76,5208,0
2005-10-05,9.66,9.79,9.625,9.755,4392,0
2005-10-06,9.915,9.915,9.645,9.75,6812,0
2005-10-07,9.815,9.92,9.75,9.8,11470,0
2005-10-10,9.8,9.835,9.8,9.835,4000,0
2005-10-11,9.825,9.91,9.505,9.66,5044,0
2005-10-12,9.845,9.965,9.5,9.625,50852,0
2005-10-13,9.5,9.5,9.12,9.25,7810,0
2005-10-14,9.43,9.5,9.305,9.5,88744,0
2005-10-17,9.5,9.75,9.495,9.75,21600,0
2005-10-18,9.8,9.89,9.8,9.85,5500,0
2005-10-19,9.72,9.72,9.45,9.595,10988,0
2005-10-20,9.505,9.675,9.45,9.49,28964,0
2005-10-21,9.6,9.925,9.6,9.925,2000,0
2005-10-24,9.47,9.915,9.47,9.915,22910,0
2005-10-25,9.9,10.05,9.89,9.925,18910,0
2005-10-26,9.96,10.12,9.925,10.045,43800,0
2005-10-27,10.125,10.45,10.125,10.41,30120,0
2005-10-28,10.45,10.75,10.4,10.75,13718,0
2005-10-31,10.75,11.275,10.425,11.15,24782,0
2005-11-01,11.25,11.89,11.245,11.875,32802,0
2005-11-02,11.95,12.175,11.81,12,28880,0
2005-11-03,11.75,12.17,11.75,12.17,10604,0
2005-11-04,12.055,12.175,11.73,11.97,46838,0
2005-11-07,11.75,11.87,11.6,11.72,17120,0
2005-11-08,11.505,11.85,11.505,11.85,2200,0
2005-11-09,12.25,12.25,11.85,11.945,16328,0
2005-11-10,11.855,11.87,11.85,11.85,7000,0
2005-11-11,12.22,12.3,12.05,12.27,7102,0
2005-11-14,12.3,12.45,12.27,12.27,27620,0
2005-11-15,12.295,12.465,12.115,12.115,22272,0
2005-11-16,12.115,12.25,12.115,12.25,4000,0
2005-11-17,12.275,12.5,12.275,12.5,17000,0
2005-11-18,12.5,13.49,12.5,13.49,23744,0
2005-11-21,13.495,14.49,13.495,14.155,46014,0
2005-11-22,14.435,14.435,13.57,13.765,11328,0
2005-11-23,13.6,14.015,13.31,13.745,15408,0
2005-11-25,13.035,13.505,13.035,13.5,3200,0
2005-11-28,13.495,13.625,13.1,13.43,40272,0
2005-11-29,13.745,13.745,13.645,13.65,11850,0
2005-11-30,13.965,13.965,13.575,13.625,54716,0
2005-12-01,13.67,13.67,13.5,13.5,6616,0
2005-12-02,13.5,13.615,13.375,13.375,16408,0
2005-12-05,13.375,13.525,13.14,13.5,41318,0
2005-12-06,13.45,13.545,13.425,13.5,27862,0
2005-12-07,13.875,13.875,13.555,13.75,55062,0
2005-12-08,13.75,13.875,13.555,13.75,25172,0
2005-12-09,13.29,13.8,13.29,13.52,27628,0
2005-12-12,13.64,13.875,13.64,13.845,14080,0
2005-12-13,13.875,14.225,13.875,13.99,13238,0
2005-12-14,13.835,13.835,13.59,13.825,11676,0
2005-12-15,13.825,13.825,13.575,13.725,7984,0
2005-12-16,13.75,13.75,13.62,13.75,5412,0
2005-12-19,13.875,13.99,13.725,13.815,29242,0
2005-12-20,13.255,14,12.5,13.98,100334,0
2005-12-21,13.995,14.125,13.78,14.005,132042,0
2005-12-22,13.77,14.25,13.77,14.25,67344,0
2005-12-23,14.25,14.575,14.25,14.415,9756,0
2005-12-27,14.665,14.665,14.05,14.095,7696,0
2005-12-28,14,14.115,13.875,14.11,52834,0
2005-12-29,14.04,14.485,14.035,14.28,64554,0
2005-12-30,14.175,14.35,14.075,14.23,25308,0
2006-01-03,14.23,14.31,14.04,14.125,25754,0
2006-01-04,14.275,15.51,14.275,15.23,88526,0
2006-01-05,15.225,15.225,14.825,14.96,27912,0
2006-01-06,15.225,19,15.095,18.645,531408,0
2006-01-09,19.04,19.855,18.75,19.545,192610,0
2006-01-10,19.635,20.5,19.175,20.025,191502,0
2006-01-11,19.7,20,19.675,19.77,107108,0
2006-01-12,19.535,21,19.275,20.495,95634,0
2006-01-13,20.675,20.76,20.11,20.35,85626,0
2006-01-17,20.91,21.375,20.5,21.1,127390,0
2006-01-18,21.09,21.09,20.25,20.705,59614,0
2006-01-19,20.515,20.775,20.515,20.67,44624,0
2006-01-20,20.65,22.1,20.65,21.82,63094,0
2006-01-23,22.1,22.44,22,22.225,67482,0
2006-01-24,22,22.015,21.65,21.875,24264,0
2006-01-25,21.7,23.235,21.7,22.595,139946,0
2006-01-26,22.5,24.7,22.5,24.2,92780,0
2006-01-27,23.785,25.195,23.625,25.18,98830,0
2006-01-30,25.415,26.575,25.01,26,147470,0
2006-01-31,26,26,24.05,24.9,153472,0
2006-02-01,24.925,24.925,24.11,24.4,73480,0
2006-02-02,25,25,23.125,23.455,45328,0
2006-02-03,23.04,23.835,22.09,22.595,118386,0
2006-02-06,22.21,23.395,21.51,22.27,57872,0
2006-02-07,24.245,24.245,20.68,21.04,96764,0
2006-02-08,21.555,23.89,21.51,22.91,131858,0
2006-02-09,24.785,24.785,22.56,23.125,42558,0
2006-02-10,23.125,23.15,22.75,22.83,59362,0
2006-02-13,22.35,22.395,21.835,22.135,46036,0
2006-02-14,22.11,22.175,21.24,21.565,35092,0
2006-02-15,21.505,21.505,20.305,20.585,23068,0
2006-02-16,20.27,20.295,19.03,19.77,90528,0
2006-02-17,20.26,20.485,19.745,20.15,49408,0
2006-02-21,20.25,20.655,20.015,20.37,13572,0
2006-02-22,20.215,20.3,19.79,20.255,19518,0
2006-02-23,19.95,20.45,19.95,20.1,38778,0
2006-02-24,20.11,20.37,20.11,20.35,76444,0
2006-02-27,20.1,25.275,20.1,23.215,489904,0
2006-02-28,23.185,23.695,22.78,23.695,103476,0
2006-03-01,23.375,25.335,23.375,24.97,168788,0
2006-03-02,24.875,25.135,24.63,24.76,47842,0
2006-03-03,25.26,25.26,24.34,24.895,37680,0
2006-03-06,24.74,25,23.275,23.485,87528,0
2006-03-07,23.485,23.545,22.19,22.19,48286,0
2006-03-08,22.08,23.64,22,23.59,122876,0
2006-03-09,23.5,24.125,23.345,24.075,129236,0
2006-03-10,24.18,25.225,24.165,25.11,147792,0
2006-03-13,25.3,25.745,24.52,25.18,69554,0
2006-03-14,25.705,26,24.68,25.555,45892,0
2006-03-15,25.455,25.95,25.065,25.705,35722,0
2006-03-16,25.11,25.645,24.94,25.14,30420,0
2006-03-17,25.125,25.125,23.88,24.445,18284,0
2006-03-20,25.07,25.48,24.56,25,76708,0
2006-03-21,25.065,25.29,24.81,25.125,45380,0
2006-03-22,25.195,26.4,25.195,25.99,50482,0
2006-03-23,25.835,28.945,23.935,28.77,547528,0
2006-03-24,29.49,30.38,29.005,29.985,185470,0
2006-03-27,30.38,30.38,28.65,29.975,104908,0
2006-03-28,29.795,30.33,29.49,29.96,79028,0
2006-03-29,30,30.68,29.35,29.81,91416,0
2006-03-30,29.985,30.1,29.81,29.905,21354,0
2006-03-31,30.27,30.47,29,29.495,69470,0
2006-04-03,29.815,30.015,28.565,29.905,82440,0
2006-04-04,29.535,30.22,29.525,30.22,61894,0
2006-04-05,30.395,32.15,30.225,31.94,74972,0
2006-04-06,32.06,32.235,31.23,32.21,35236,0
2006-04-07,32.21,32.45,31.01,32.28,39434,0
2006-04-10,32.375,33.25,32.345,32.835,53914,0
2006-04-11,33.235,33.235,32,32.76,37648,0
2006-04-12,32.935,32.935,30.515,32.475,47628,0
2006-04-13,32.3,32.49,31.92,32.165,17516,0
2006-04-17,32.49,32.49,31.5,31.6,21662,0
2006-04-18,31.57,32,30.58,31.62,20628,0
2006-04-19,31.6,31.745,30.765,31.5,38056,0
2006-04-20,31.75,31.75,29.445,30.165,98020,0
2006-04-21,30.15,30.15,28.915,29.745,172182,0
2006-04-24,29.745,30.83,29.745,30.17,44254,0
2006-04-25,30.345,30.455,27.525,28.03,108166,0
2006-04-26,28.17,28.69,27.5,27.705,42794,0
2006-04-27,27.705,28.91,27.705,28.75,30092,0
2006-04-28,28.965,29.825,28.39,29.12,38200,0
2006-05-01,29.41,29.475,28.4,28.5,101978,0
2006-05-02,29.345,29.49,28.46,29.49,40612,0
2006-05-03,29.45,31.23,29.25,31.23,402344,0
2006-05-04,31.215,31.215,30.545,30.9,55972,0
2006-05-05,30.75,30.75,28,29.02,288562,0
2006-05-08,30.5,30.825,29.1,29.78,103596,0
2006-05-09,29.99,30.5,29.65,29.775,25172,0
2006-05-10,29.74,32.505,29.74,32.505,130016,0
2006-05-11,32.42,32.755,31.725,31.76,37738,0
2006-05-12,32.015,32.255,30,31,39508,0
2006-05-15,30.295,31.14,30,31.095,41442,0
2006-05-16,30.985,32.15,30.515,31.75,62328,0
2006-05-17,31.355,31.355,30.12,30.445,51900,0
2006-05-18,30.125,31.105,29.82,31.01,39316,0
2006-05-19,30.75,31.13,29.905,30.85,37372,0
2006-05-22,30.755,31.775,28.15,29.225,137892,0
2006-05-23,28.85,30.2,28.85,29.69,126786,0
2006-05-24,30.135,30.135,29.185,29.335,61360,0
2006-05-25,28.995,29.75,28.995,29.53,55998,0
2006-05-26,30.245,30.245,29.5,29.65,47180,0
2006-05-30,30.24,30.24,29,29.26,68988,0
2006-05-31,29.835,29.835,28.16,28.475,265484,0
2006-06-01,28.795,28.885,28.055,28.695,301130,0
2006-06-02,28.7,29.66,28.7,29.66,136754,0
2006-06-05,29.955,29.995,29,29.46,125724,0
2006-06-06,29.5,29.835,29.015,29.385,81850,0
2006-06-07,29.68,29.68,29.265,29.45,21460,0
2006-06-08,29.625,29.625,28.325,28.875,164752,0
2006-06-09,29.09,29.09,28.85,28.85,24258,0
2006-06-12,29.265,29.265,28.145,28.335,392858,0
2006-06-13,28.5,28.755,27.12,27.12,203330,0
2006-06-14,28.07,28.07,22.155,23.7,833626,0
2006-06-15,23.75,26.975,23.75,26.38,760402,0
2006-06-16,26.5,27.75,25.83,27.5,871896,0
2006-06-19,27.345,27.9,26.185,27.15,626502,0
2006-06-20,27.12,27.58,26.275,26.95,603246,0
2006-06-21,27.15,27.925,26.39,27.48,176516,0
2006-06-22,27.73,27.75,27.05,27.58,38044,0
2006-06-23,27.6,28.44,27.44,28.025,96658,0
2006-06-26,28.31,28.31,26.655,27.32,55404,0
2006-06-27,27.225,27.74,26.615,26.825,40294,0
2006-06-28,27.07,27.195,26.5,26.925,72178,0
2006-06-29,27.195,28.725,26.91,28.4,104320,0
2006-06-30,28.725,28.975,28.22,28.555,993106,0
2006-07-03,29.16,29.16,28.36,28.835,34034,0
2006-07-05,28.84,28.875,26.77,27.925,175504,0
2006-07-06,27.96,28.18,26.715,26.935,99282,0
2006-07-07,27.07,27.32,26.185,26.365,71388,0
2006-07-10,26.35,26.43,25.945,26.215,51168,0
2006-07-11,26.095,27.42,26.085,26.765,53976,0
2006-07-12,26.89,27.54,25.75,26.54,33032,0
2006-07-13,26.195,26.305,25.78,25.78,75860,0
2006-07-14,25.945,25.945,24.525,25.095,91490,0
2006-07-17,24.815,25.57,24.8,25.53,39392,0
2006-07-18,25.825,26.175,25.015,25.8,49568,0
2006-07-19,26.02,26.625,25.235,25.51,81418,0
2006-07-20,25.635,26.095,24.835,25.48,46050,0
2006-07-21,25.355,25.785,25.24,25.66,113106,0
2006-07-24,25.835,26.12,25.835,26.075,18492,0
2006-07-25,26.165,26.165,25.15,25.48,63250,0
2006-07-26,25.195,25.75,24.845,25.7,12826,0
2006-07-27,25.76,26.805,25.58,26.3,99406,0
2006-07-28,26.595,28.25,26.455,27.735,52620,0
2006-07-31,27.18,27.58,26.455,26.97,52646,0
2006-08-01,27,27.4,26.55,26.955,26988,0
2006-08-02,26.01,27.875,25.4,27.7,170872,0
2006-08-03,27.665,27.665,26.7,26.99,40414,0
2006-08-04,27.285,27.295,26.425,26.555,19870,0
2006-08-07,26.32,26.935,25.75,26.85,64154,0
2006-08-08,26.685,27.075,26.46,26.945,49354,0
2006-08-09,27.04,27.12,26.47,26.78,77494,0
2006-08-10,26.695,27,25.695,26.375,75284,0
2006-08-11,26.34,26.55,25.9,26.47,66602,0
2006-08-14,26.505,26.505,25.55,25.675,56552,0
2006-08-15,25.625,27.45,25.625,27.165,63800,0
2006-08-16,27.06,27.655,26.83,27.475,44338,0
2006-08-17,26.945,27.655,26.915,27.045,56016,0
2006-08-18,27,27.135,26.63,27.135,52596,0
2006-08-21,26.93,27.465,26.93,27.205,29624,0
2006-08-22,27.185,28.475,26.935,28.24,80330,0
2006-08-23,28.235,28.47,28.235,28.315,25008,0
2006-08-24,28.42,28.485,27.705,27.84,39990,0
2006-08-25,27.705,28.145,27.65,27.835,20060,0
2006-08-28,28.295,29.22,28.285,28.945,57742,0
2006-08-29,29,29.055,27.62,29.05,53846,0
2006-08-30,29.05,29.74,28.845,29.505,35630,0
2006-08-31,29.75,30.675,29.72,30.095,100624,0
2006-09-01,30.225,30.225,29.2,29.2,13380,0
2006-09-05,29.545,29.545,29.24,29.38,10756,0
2006-09-06,29.33,29.535,29.165,29.165,34836,0
2006-09-07,29.11,29.11,28.035,28.355,19508,0
2006-09-08,28.505,28.505,27.875,27.95,20150,0
2006-09-11,28.08,28.08,27.875,27.885,15182,0
2006-09-12,27.885,28.21,27.875,27.955,50692,0
2006-09-13,28,28.17,27.875,28.025,15690,0
2006-09-14,27.865,28.01,27.865,28.01,6754,0
2006-09-15,28.22,28.34,28,28.315,75240,0
2006-09-18,28.465,30,28.465,29.78,37760,0
2006-09-19,30.05,30.05,28.14,29.04,59988,0
2006-09-20,29.25,29.25,28.24,28.65,11212,0
2006-09-21,28.69,29.005,28.52,28.83,7678,0
2006-09-22,28.975,29.22,28.395,28.395,11040,0
2006-09-25,28.575,28.985,28.38,28.635,25330,0
2006-09-26,28.725,28.825,28.5,28.5,13540,0
2006-09-27,28.465,28.885,28.465,28.775,10634,0
2006-09-28,28.89,28.89,28.6,28.69,21922,0
2006-09-29,28.825,28.89,28.31,28.375,20030,0
2006-10-02,28.155,28.47,28,28.01,8786,0
2006-10-03,28,28,26.095,26.495,301928,0
2006-10-04,26.31,26.31,25.885,26,43310,0
2006-10-05,26.095,26.095,25.75,25.865,99850,0
2006-10-06,25.96,25.965,25.75,25.785,25898,0
2006-10-09,25.96,25.96,25.8,25.805,54932,0
2006-10-10,26,26.455,25.655,25.88,69678,0
2006-10-11,25.885,26.375,25.79,26.045,15476,0
2006-10-12,26.275,29.975,26.25,29.925,92876,0
2006-10-13,30,30,28.6,29.35,61358,0
2006-10-16,29.505,29.505,28.75,29.215,31726,0
2006-10-17,28.76,28.825,28.34,28.345,30364,0
2006-10-18,28.545,29.125,28.525,28.7,27288,0
2006-10-19,28.785,29.35,28.785,29.235,47260,0
2006-10-20,29.41,29.5,29.24,29.375,7290,0
2006-10-23,29.325,29.45,27.12,27.445,139694,0
2006-10-24,27.5,28.58,27.5,28.55,72354,0
2006-10-25,28.21,28.815,28.21,28.68,95818,0
2006-10-26,28.945,29,28.54,28.81,23296,0
2006-10-27,28.58,28.86,28.52,28.6,11166,0
2006-10-30,28.5,28.8,28.5,28.6,22224,0
2006-10-31,28.8,28.8,28.335,28.46,43970,0
2006-11-01,29,29.13,27.51,27.525,22892,0
2006-11-02,27.525,27.745,26.425,26.765,37176,0
2006-11-03,27.035,27.035,26.31,26.54,37844,0
2006-11-06,26.5,27.155,26.5,26.89,23630,0
2006-11-07,27.22,27.915,27.22,27.235,25356,0
2006-11-08,27.21,27.87,27.21,27.745,15590,0
2006-11-09,27.75,27.99,27.39,27.39,35570,0
2006-11-10,27.44,27.95,27.38,27.625,19280,0
2006-11-13,27.48,28.25,27.48,28.04,13430,0
2006-11-14,27.95,28.135,27.48,27.75,20172,0
2006-11-15,27.815,28.485,27.815,28.19,47244,0
2006-11-16,28.41,29.9,28.41,29.56,65290,0
2006-11-17,29.59,29.59,26.12,26.595,598580,0
2006-11-20,26.595,27.28,26.12,26.22,109802,0
2006-11-21,26.305,26.355,26.09,26.09,178812,0
2006-11-22,26.27,26.66,25.81,25.9,54810,0
2006-11-24,26.065,26.065,25.97,25.995,17942,0
2006-11-27,26.07,26.07,24.83,24.94,47860,0
2006-11-28,25.025,26.15,24.93,25.485,43282,0
2006-11-29,25.715,26.03,24.785,24.925,87854,0
2006-11-30,25,25.615,23.85,23.925,109578,0
2006-12-01,24,24.825,23.925,24.22,85904,0
2006-12-04,24.54,24.9,24.46,24.705,87830,0
2006-12-05,24.76,25.075,24.58,24.99,100068,0
2006-12-06,25,25.545,25,25.51,42822,0
2006-12-07,26,28.15,26,26.375,209852,0
2006-12-08,26.475,27.655,26.365,27.25,84122,0
2006-12-11,27.335,27.54,26.745,26.745,48792,0
2006-12-12,26.715,27.35,25.685,25.94,55154,0
2006-12-13,26.215,26.93,26.205,26.9,48132,0
2006-12-14,26.975,27.575,26.975,27.45,55960,0
2006-12-15,27.55,27.745,27.145,27.39,42098,0
2006-12-18,27.555,27.565,25.65,25.935,63800,0
2006-12-19,26,27.165,25.855,27,40624,0
2006-12-20,27.02,27.58,27.02,27.075,25068,0
2006-12-21,27.275,27.74,27.105,27.12,31664,0
2006-12-22,27.07,27.355,27.07,27.13,25514,0
2006-12-26,27.375,27.375,25.835,26.75,268738,0
2006-12-27,27.225,27.225,26.275,26.96,37488,0
2006-12-28,26.75,29.17,26.75,28.85,335820,0
2006-12-29,29.045,29.1,28.905,29.045,121426,0
2007-01-03,29.25,29.5,28.32,28.485,224828,0
2007-01-04,28.635,28.67,28.135,28.24,105036,0
2007-01-05,28.265,28.39,27.61,28.285,99518,0
2007-01-08,29,29.1,28.16,28.635,120628,0
2007-01-09,28.695,28.915,27.735,27.95,73594,0
2007-01-10,28.205,28.205,27.6,27.8,52032,0
2007-01-11,27.96,28.165,27.75,27.78,54154,0
2007-01-12,28.135,28.19,27.845,28.005,36548,0
2007-01-16,28.265,28.265,28.025,28.08,55722,0
2007-01-17,28.21,28.335,28.125,28.16,102496,0
2007-01-18,28.53,28.53,27.75,27.97,68396,0
2007-01-19,27.975,28.14,27.795,28.04,32480,0
2007-01-22,28.13,28.145,27.75,28.045,36884,0
2007-01-23,28.25,28.25,27.855,28.09,34236,0
2007-01-24,28.09,28.09,27.91,28,46334,0
2007-01-25,28.125,28.245,27.78,27.8,37748,0
2007-01-26,28.13,28.245,27.875,28.215,32904,0
2007-01-29,28.255,28.58,28.095,28.545,50990,0
2007-01-30,28.6,29.39,28.6,29.06,37174,0
2007-01-31,29.1,29.255,28.825,29.21,28466,0
2007-02-01,29.32,30.715,29.32,30.645,86750,0
2007-02-02,30.645,31.275,30.345,30.455,102918,0
2007-02-05,30.63,31.4,30.63,31.12,67776,0
2007-02-06,31.235,31.4,30.005,30.35,77148,0
2007-02-07,33.425,33.775,32.6,33.605,731998,0
2007-02-08,33.445,33.62,32.355,32.885,255810,0
2007-02-09,32.935,33.06,31.955,32.285,109228,0
2007-02-12,32.575,32.575,31.75,31.95,115620,0
2007-02-13,32.135,34.26,32.135,34.25,362652,0
2007-02-14,34.735,35,33.66,33.795,133570,0
2007-02-15,34.025,34.705,33.775,34.06,66474,0
2007-02-16,34.165,34.72,33.47,34.56,81990,0
2007-02-20,34.66,35.75,34.6,35.47,162432,0
2007-02-21,35.32,36.375,35.115,36.37,98114,0
2007-02-22,36.165,36.35,35.875,36.155,75722,0
2007-02-23,36.4,36.47,36.045,36.155,49320,0
2007-02-26,36.035,36.415,35.025,35.5,58232,0
2007-02-27,35.18,35.18,32.705,33.405,122610,0
2007-02-28,33.53,34.125,32.75,33.985,72450,0
2007-03-01,33.43,34.915,33.05,34.835,129844,0
2007-03-02,34.75,35.475,34.075,34.37,135164,0
2007-03-05,34.04,34.04,31.38,31.725,198796,0
2007-03-06,32.29,34.175,32.29,33.625,106890,0
2007-03-07,33.445,35.45,33.445,34.905,126968,0
2007-03-08,34.945,35.155,33.75,33.975,65142,0
2007-03-09,33.9,35.17,33.9,34.75,64754,0
2007-03-12,34.86,34.97,34.365,34.87,53156,0
2007-03-13,34.475,35.39,33.44,33.63,101290,0
2007-03-14,33.255,33.8,32.785,33.735,50348,0
2007-03-15,33.735,34.13,33.3,33.83,28262,0
2007-03-16,33.825,33.825,32.695,32.82,94358,0
2007-03-19,32.845,33.395,32.32,32.47,109420,0
2007-03-20,32.5,34.015,32.5,33.83,133070,0
2007-03-21,34.095,34.255,33.535,33.955,148912,0
2007-03-22,34.295,36.5,34.295,35.925,156372,0
2007-03-23,36.135,36.67,35.75,35.995,132758,0
2007-03-26,36,36.185,35.345,36.1,82356,0
2007-03-27,36.12,36.12,35.69,35.725,22358,0
2007-03-28,35.67,37.5,35.09,35.39,194128,0
2007-03-29,35.72,36.1,34.545,35.3,130096,0
2007-03-30,35.545,36.12,35.05,35.46,60404,0
2007-04-02,35.605,37.875,35.49,37.565,145436,0
2007-04-03,37.8,39.06,37.365,37.985,179574,0
2007-04-04,38.34,38.985,37.045,38.01,104936,0
2007-04-05,38.155,38.35,37.6,37.675,41426,0
2007-04-09,37.805,38.655,37.7,38.35,134708,0
2007-04-10,38.115,38.24,37.895,38.175,43460,0
2007-04-11,38.035,38.49,37.585,37.915,44774,0
2007-04-12,37.715,38.17,37.18,38.17,65532,0
2007-04-13,38.035,38.95,37.27,38.82,90566,0
2007-04-16,38.925,39.135,38,38.725,122144,0
2007-04-17,38.67,39.24,38.045,38.425,99786,0
2007-04-18,38.06,38.45,37.55,37.785,74770,0
2007-04-19,37.5,38.435,37.25,37.98,87602,0
2007-04-20,38.345,38.82,38.045,38.295,108924,0
2007-04-23,38.13,39.35,37.75,38.26,156204,0
2007-04-24,38.5,38.59,37.765,37.96,114614,0
2007-04-25,37.775,38.365,37.5,37.72,167234,0
2007-04-26,37.775,38.62,37.775,38.4,186132,0
2007-04-27,38.095,38.97,38,38.765,152330,0
2007-04-30,38.975,38.975,37.175,37.405,132154,0
2007-05-01,37.5,37.905,36.865,37.245,85816,0
2007-05-02,37.33,39.19,37.1,38.945,114550,0
2007-05-03,39.165,39.165,38.225,39.06,73962,0
2007-05-04,39.19,39.915,38.525,39.505,110936,0
2007-05-07,39.76,40.945,39.695,40.49,123792,0
2007-05-08,40.21,40.28,39.34,40.11,135120,0
2007-05-09,37.325,39.055,37,39.03,330040,0
2007-05-10,39.05,39.05,36.355,36.54,232514,0
2007-05-11,36.88,38.525,36.54,38.175,194970,0
2007-05-14,37.875,38.095,36.17,36.265,161600,0
2007-05-15,36.275,37.25,35.605,35.63,137584,0
2007-05-16,35.805,36.625,35,36.425,113322,0
2007-05-17,36.225,37.87,36.225,37.75,135756,0
2007-05-18,37.865,39,37.86,38.94,143952,0
2007-05-21,39.125,39.84,38.815,38.895,159374,0
2007-05-22,38.835,39.65,38.835,39.42,85464,0
2007-05-23,39.675,39.705,38.82,39.01,68988,0
2007-05-24,38.895,39.225,37.4,37.52,132786,0
2007-05-25,37.4,38.075,37.39,37.815,112338,0
2007-05-29,37.94,38.53,37.085,37.78,105670,0
2007-05-30,37.37,38.24,36.815,37.985,81232,0
2007-05-31,38.295,38.295,37.695,37.78,49342,0
2007-06-01,37.905,38.47,37.645,38.005,84798,0
2007-06-04,37.815,39.745,37.815,39.585,117556,0
2007-06-05,39.5,39.5,38.565,38.98,103394,0
2007-06-06,38.57,39,38.03,38.805,67032,0
2007-06-07,38.67,39.55,38,38.425,89676,0
2007-06-08,38.16,39.015,37.775,38.81,79646,0
2007-06-11,38.515,38.995,38.08,38.245,72908,0
2007-06-12,38.1,38.28,37.4,37.535,83140,0
2007-06-13,37.4,39,37.4,38.875,76258,0
2007-06-14,38.82,39.55,38.355,39.385,142416,0
2007-06-15,40.075,40.245,39.46,39.9,94270,0
2007-06-18,40.005,40.255,39.68,40.14,28548,0
2007-06-19,40.045,40.33,39.465,40.2,161076,0
2007-06-20,40.435,40.485,38.475,38.48,128830,0
2007-06-21,38.65,38.865,37.705,38.535,123040,0
2007-06-22,38.555,38.555,37.65,37.84,145964,0
2007-06-25,37.86,37.89,36.645,36.9,220958,0
2007-06-26,37.11,37.11,35.87,36.23,113476,0
2007-06-27,35.765,38.115,35.375,37.745,239422,0
2007-06-28,37.84,38.36,36.995,37.14,89176,0
2007-06-29,37.24,38.485,37.075,37.095,118580,0
2007-07-02,36.9,37.94,36.9,37.63,58028,0
2007-07-03,37.85,38.535,37.705,38.06,97418,0
2007-07-05,38.05,38.05,37.58,38.03,64044,0
2007-07-06,37.935,38.14,37.26,37.85,81086,0
2007-07-09,38.015,38.275,37.5,38.085,88270,0
2007-07-10,37.85,37.85,36,36.615,200766,0
2007-07-11,36.755,38.34,36.755,38.195,192116,0
2007-07-12,38.5,40.025,38.25,39.97,201942,0
2007-07-13,40.05,40.48,39.39,39.9,109780,0
2007-07-16,40.245,42.05,40.01,41.49,314006,0
2007-07-17,41.475,42.635,41.37,42.015,223336,0
2007-07-18,41.98,42.5,41.315,42.395,118172,0
2007-07-19,42.705,44.12,42.505,43.415,170614,0
2007-07-20,43.28,43.28,40.77,42.3,126534,0
2007-07-23,42.3,44,42.3,43.795,158004,0
2007-07-24,43.225,43.5,41.675,42.06,121154,0
2007-07-25,42.455,42.535,40.81,41.495,100402,0
2007-07-26,40.805,40.935,38.55,40.4,167202,0
2007-07-27,40.065,40.35,38.56,38.75,111894,0
2007-07-30,38.54,39.455,38,38.91,223980,0
2007-07-31,39.23,39.685,38.665,38.87,149572,0
2007-08-01,39,40.84,38.315,39.51,213296,0
2007-08-02,40.035,40.45,38.565,39.88,191428,0
2007-08-03,36.9,39.17,36.065,36.68,522512,0
2007-08-06,36.785,37.04,33.58,35.25,426856,0
2007-08-07,34.79,36.48,34.79,35.635,226008,0
2007-08-08,36.125,37.34,35.885,37.34,269972,0
2007-08-09,36.405,38.63,36.405,37.815,278560,0
2007-08-10,37.24,38.355,36.025,37.565,139842,0
2007-08-13,38.045,38.83,37.175,37.805,99726,0
2007-08-14,37.59,37.995,36.5,36.86,50560,0
2007-08-15,36.66,37.615,35.885,35.985,52848,0
2007-08-16,35.8,35.93,33.755,35.235,217880,0
2007-08-17,36.735,36.735,35.37,36.36,78994,0
2007-08-20,36.765,36.87,35.53,36.1,56006,0
2007-08-21,36,36.22,35.25,35.64,97476,0
2007-08-22,36.125,36.5,35.23,36.065,99328,0
2007-08-23,36.38,36.38,35.13,35.22,86712,0
2007-08-24,35.275,37.375,35.275,37.3,80902,0
2007-08-27,37.255,37.255,35.905,36.175,107792,0
2007-08-28,35.905,35.995,34.94,35.21,104666,0
2007-08-29,35.7,36.475,34.775,36.43,202832,0
2007-08-30,35.845,36.835,35.84,36.655,112406,0
2007-08-31,37.2,37.88,36.725,37.79,88506,0
2007-09-04,37.84,38.875,37.03,38.33,132528,0
2007-09-05,38.27,39.575,37.48,39.55,179688,0
2007-09-06,39.585,40.515,39.295,40.42,143332,0
2007-09-07,39.585,40.25,39.25,39.875,150118,0
2007-09-10,40.425,40.73,39.565,40.515,155234,0
2007-09-11,40.675,42.065,39.95,41.94,191114,0
2007-09-12,41.94,42.425,40.9,42.185,192062,0
2007-09-13,42.475,42.54,41.595,41.935,143102,0
2007-09-14,41.255,41.885,41.255,41.495,92938,0
2007-09-17,41.61,42.125,41.14,41.47,138086,0
2007-09-18,41.83,43.02,41.315,42.875,175962,0
2007-09-19,43.205,44.955,43.045,43.945,162452,0
2007-09-20,43.93,44.52,42.82,44.025,111908,0
2007-09-21,44.44,44.455,43.185,43.75,110882,0
2007-09-24,43.98,44.53,42.63,44.125,124034,0
2007-09-25,44.16,44.45,42.99,43.78,50816,0
2007-09-26,43.92,44.41,43.345,44.255,43226,0
2007-09-27,44.365,46.925,43.445,46.535,191226,0
2007-09-28,46.38,47.32,45.975,46.355,107642,0
2007-10-01,46.435,46.435,44.92,46.25,108308,0
2007-10-02,46.25,47,45.605,46.43,169858,0
2007-10-03,46.25,46.765,43.86,44.185,136834,0
2007-10-04,44.295,45.53,43.32,45.205,194482,0
2007-10-05,45.87,50.315,45.355,49.635,285964,0
2007-10-08,49.355,49.855,47.4,48.5,90552,0
2007-10-09,48.905,48.905,48.03,48.155,123980,0
2007-10-10,48.155,48.62,47.005,47.33,159030,0
2007-10-11,47.76,49.85,47.19,47.79,285594,0
2007-10-12,47.76,48.655,47.205,47.43,108878,0
2007-10-15,47.5,48.23,47.13,47.825,107652,0
2007-10-16,47.96,49.075,47.825,48.955,78320,0
2007-10-17,49.25,49.875,47.785,48.185,108086,0
2007-10-18,47.99,51.275,47.505,50.88,206948,0
2007-10-19,50.825,50.825,48.865,49.38,116478,0
2007-10-22,49,49,47.505,48.64,122410,0
2007-10-23,49.84,51.375,49.425,51.16,167228,0
2007-10-24,50,51.255,48.805,51.25,161612,0
2007-10-25,51.25,51.74,50.61,51.27,84370,0
2007-10-26,51.86,51.955,51.31,51.705,79208,0
2007-10-29,51.865,52.02,50.69,51.675,69036,0
2007-10-30,51.555,51.555,50.145,50.59,105570,0
2007-10-31,50.915,55.235,50.08,54.095,164174,0
2007-11-01,53.125,53.78,51.13,51.565,124720,0
2007-11-02,52.095,53.7,50.42,52.95,125584,0
2007-11-05,52.13,52.94,51.1,52.05,73948,0
2007-11-06,52,52.845,51.55,52.825,72600,0
2007-11-07,52.14,54.23,51.78,53.005,110482,0
2007-11-08,53.58,54.49,51.96,53.195,91748,0
2007-11-09,52.49,52.63,50.495,51.725,88086,0
2007-11-12,51.7,51.85,49.21,49.775,102344,0
2007-11-13,49.76,51.685,49.185,49.94,110072,0
2007-11-14,50.365,51.985,49.775,51.715,51620,0
2007-11-15,50.945,51.295,49.145,50.065,101700,0
2007-11-16,50.05,50.63,49.675,49.995,77926,0
2007-11-19,49.335,49.585,47.255,47.84,135976,0
2007-11-20,47.76,49,47.175,49,122616,0
2007-11-21,48.765,49.965,47.055,49.13,57060,0
2007-11-23,49.615,49.615,47.62,49.035,31998,0
2007-11-26,49,49.6,47.265,47.565,55654,0
2007-11-27,47.685,48.785,46.325,46.695,112418,0
2007-11-28,47.345,50.5,47.295,50.31,102006,0
2007-11-29,50.095,52.365,48.695,51.815,106308,0
2007-11-30,52.5,53.93,51.46,52.35,133230,0
2007-12-03,52.135,52.135,50.005,51.16,66752,0
2007-12-04,50.345,50.72,50.015,50.445,32684,0
2007-12-05,51.3,51.855,51.075,51.735,39636,0
2007-12-06,51.85,54.08,51.44,54.08,84966,0
2007-12-07,52.675,52.675,47.685,47.7,222802,0
2007-12-10,48.17,48.17,41.93,42.425,473874,0
2007-12-11,42.5,43.67,41.5,42.375,189228,0
2007-12-12,43.845,43.845,42.285,42.59,168022,0
2007-12-13,42.035,42.355,40.32,40.91,170520,0
2007-12-14,41.015,41.33,39.76,39.76,92374,0
2007-12-17,39.665,39.765,35.255,35.67,225088,0
2007-12-18,36.055,37.35,34.635,37.135,199014,0
2007-12-19,36.96,37.33,34.45,34.76,221022,0
2007-12-20,35.05,36.79,35.05,36.545,176878,0
2007-12-21,37.035,37.595,36.305,36.98,158440,0
2007-12-24,37.005,37.72,36.305,36.93,44484,0
2007-12-26,37,37.18,36.63,36.93,138036,0
2007-12-27,36.88,37,35.98,36.29,75840,0
2007-12-28,36.765,37.02,36.16,36.585,64408,0
2007-12-31,36.555,37.91,36.555,37.68,135334,0
2008-01-02,37.725,38.37,36.625,36.815,130242,0
2008-01-03,37,37.375,36,36.23,145064,0
2008-01-04,36,36.235,31,32.555,390438,0
2008-01-07,33.19,33.87,32.725,33.15,174902,0
2008-01-08,33.25,34.25,31.15,31.29,148434,0
2008-01-09,31.305,32.275,31.305,31.665,175802,0
2008-01-10,31.43,31.665,29.325,30.255,325438,0
2008-01-11,30.105,30.965,29.725,30.425,197134,0
2008-01-14,30.845,31.655,30.525,30.525,130098,0
2008-01-15,30.5,30.99,28.745,28.885,147670,0
2008-01-16,28.54,29.345,27.4,28.2,144358,0
2008-01-17,28.255,29.01,25.485,26,238602,0
2008-01-18,26,26.52,25.085,26.4,257432,0
2008-01-22,24.77,26,23.95,25.16,179508,0
2008-01-23,25.02,27.69,25,27.52,197140,0
2008-01-24,28.195,28.25,26.525,26.82,140626,0
2008-01-25,27.275,28.315,26.785,26.99,122572,0
2008-01-28,26.985,27.17,26.42,26.905,63784,0
2008-01-29,26.99,27.1,26.57,26.765,67424,0
2008-01-30,26.68,26.955,25.74,26.52,102354,0
2008-01-31,26.27,27.185,26.155,26.42,87046,0
2008-02-01,26.495,27.315,26.455,27.25,88004,0
2008-02-04,27.12,28.605,27.005,27.765,76442,0
2008-02-05,27.5,27.995,25,25.245,178950,0
2008-02-06,25.6,25.64,23.225,23.27,189120,0
2008-02-07,23.47,23.47,21.745,22,565112,0
2008-02-08,21.875,25.51,20.85,23.71,581754,0
2008-02-11,24.105,25.625,24.015,24.565,320866,0
2008-02-12,24.58,25.6,24.005,24.655,227568,0
2008-02-13,24.945,25.19,24,24.625,188182,0
2008-02-14,24.835,25.365,24.365,24.55,145092,0
2008-02-15,24.445,24.8,24.27,24.555,100838,0
2008-02-19,25.18,25.18,23.9,24.095,239574,0
2008-02-20,23.91,24.765,23.085,24.07,162586,0
2008-02-21,24.245,24.255,23.605,24.01,164526,0
2008-02-22,24.095,24.095,23.245,23.515,124628,0
2008-02-25,23.535,23.635,22.57,23.42,107788,0
2008-02-26,23.5,26.54,23.42,26.135,191092,0
2008-02-27,25.235,26.14,24.81,24.96,195176,0
2008-02-28,24.925,25.575,24.505,25.175,135342,0
2008-02-29,24.78,24.885,23.82,24.07,186412,0
2008-03-03,24.04,24.04,22.38,22.73,177092,0
2008-03-04,22.295,22.94,21.68,21.86,233260,0
2008-03-05,22.1,22.115,21.265,21.905,133468,0
2008-03-06,21.75,21.97,21,21.36,139414,0
2008-03-07,21,21.24,20.76,21.025,130882,0
2008-03-10,21.145,21.145,20.31,20.615,183632,0
2008-03-11,21.205,21.235,20.075,21.1,215324,0
2008-03-12,21.125,21.385,19.945,20.7,176034,0
2008-03-13,20.42,22.855,20.005,22.8,264500,0
2008-03-14,23,23.72,22.31,22.95,205854,0
2008-03-17,22.39,22.485,21.01,21.01,125940,0
2008-03-18,21.595,22.195,21.305,21.895,120292,0
2008-03-19,22.145,22.755,21.17,21.17,124064,0
2008-03-20,21.49,21.9,20.93,21.215,175612,0
2008-03-24,21.385,22.9,21.385,21.625,180450,0
2008-03-25,21.685,23.3,21.65,23.075,185204,0
2008-03-26,22.92,23.53,22.885,23.22,139780,0
2008-03-27,23.345,23.555,22.615,22.71,68482,0
2008-03-28,22.79,23.035,22.295,22.405,84208,0
2008-03-31,22.36,23.295,21.76,22.71,82540,0
2008-04-01,23.095,23.345,22.975,23.245,67288,0
2008-04-02,23.4,24.375,23,23.705,114180,0
2008-04-03,23.53,24.165,23.21,23.77,119580,0
2008-04-04,23.69,23.71,23.295,23.49,75334,0
2008-04-07,22.75,23.5,22.495,22.725,120432,0
2008-04-08,22.375,22.49,21.675,21.88,142098,0
2008-04-09,21.985,22.345,20.77,20.77,159140,0
2008-04-10,20.75,21.475,20.505,21.15,132584,0
2008-04-11,20.945,21.37,20.725,20.79,84054,0
2008-04-14,20.835,21.255,20.685,21.185,107524,0
2008-04-15,21.285,22.025,21.15,21.895,96106,0
2008-04-16,21.895,22.425,21.37,22.35,190232,0
2008-04-17,22.34,23.15,22.205,22.395,114086,0
2008-04-18,22.78,22.78,22.02,22.47,107518,0
2008-04-21,22.2,22.73,22.14,22.14,170652,0
2008-04-22,21.91,22.75,20.95,21.43,128752,0
2008-04-23,21.425,21.75,21,21.35,128644,0
2008-04-24,21.26,21.95,20.66,21.895,142988,0
2008-04-25,22.03,23,21.52,22.15,138024,0
2008-04-28,22.25,23.975,22.25,23.58,201208,0
2008-04-29,23.605,24.245,23.32,23.885,180316,0
2008-04-30,23.89,24.585,23.41,24.205,149768,0
2008-05-01,24.13,24.48,23.27,23.4,144598,0
2008-05-02,23.5,23.615,22.915,23.4,107924,0
2008-05-05,23.205,23.285,22.3,22.42,179494,0
2008-05-06,22.18,22.335,22,22.225,191914,0
2008-05-07,22.5,23.075,21.63,21.7,131220,0
2008-05-08,22.065,22.085,21.525,21.705,121328,0
2008-05-09,21.55,24.945,21.5,24.4,331876,0
2008-05-12,24.085,26.65,23.765,26.515,330716,0
2008-05-13,26.62,27.5,26.1,27.25,242334,0
2008-05-14,26.98,29.21,26.98,28.42,377298,0
2008-05-15,28.285,29.025,27.85,28.185,167266,0
2008-05-16,28.24,28.825,27.5,27.775,143504,0
2008-05-19,27.72,28.245,27.48,27.635,134330,0
2008-05-20,27.745,28.33,27.5,28.16,114338,0
2008-05-21,28.11,28.95,27.135,27.875,166326,0
2008-05-22,27.7,27.775,26.815,27.15,72368,0
2008-05-23,26.96,27.165,26.265,26.65,59702,0
2008-05-27,26.425,27.95,26.425,27.325,137764,0
2008-05-28,27.355,28.05,26.54,27.615,138076,0
2008-05-29,25.435,28.895,25.435,28.31,128216,0
2008-05-30,28.315,28.64,28.035,28.21,102292,0
2008-06-02,28.065,28.4,27.375,27.87,46284,0
2008-06-03,28.045,28.895,27.475,27.925,119962,0
2008-06-04,27.74,29.925,26.66,29.51,141378,0
2008-06-05,29.82,33.045,29.745,32.075,176126,0
2008-06-06,32.25,32.64,31.165,31.23,137094,0
2008-06-09,31.265,31.63,30.02,30.69,98646,0
2008-06-10,30.29,31.22,29.515,30.22,137598,0
2008-06-11,30.055,30.4,29.41,29.705,80238,0
2008-06-12,29.895,31.695,29.725,30.765,74280,0
2008-06-13,31.185,31.81,30.685,30.805,75440,0
2008-06-16,30.785,31.87,30.545,31.805,120760,0
2008-06-17,31.91,33.925,31.31,32.805,192062,0
2008-06-18,32.49,33.36,31.85,31.94,430434,0
2008-06-19,32.145,32.67,31,32.525,259912,0
2008-06-20,32.26,32.61,30.79,31.46,130544,0
2008-06-23,31.925,32.605,31.245,32.48,296970,0
2008-06-24,32.115,32.39,31.07,31.185,115864,0
2008-06-25,30.745,31.265,28.585,29.925,210346,0
2008-06-26,29.305,30.28,28.495,29.275,118594,0
2008-06-27,29.265,30.28,29.115,29.435,147684,0
2008-06-30,29.355,30.27,28.685,29.47,146174,0
2008-07-01,29.045,29.7,28.315,29.145,87242,0
2008-07-02,29.005,29.505,27.3,27.39,115180,0
2008-07-03,27.865,27.865,26.5,27,133984,0
2008-07-07,27,27.34,25.165,25.83,201436,0
2008-07-08,25.525,26.42,25.22,25.81,102714,0
2008-07-09,25.925,26.635,25.595,25.9,258260,0
2008-07-10,25.815,26.1,25.045,25.64,167384,0
2008-07-11,25.255,25.425,24.6,25.055,162912,0
2008-07-14,25.415,25.685,24.46,24.6,134208,0
2008-07-15,24.4,24.995,23.38,23.865,157572,0
2008-07-16,23.915,24.275,23.25,24.11,94526,0
2008-07-17,24.145,24.5,22.945,23.39,196876,0
2008-07-18,23.525,24.805,22.71,24.01,127574,0
2008-07-21,24,25.01,23.77,25.01,168620,0
2008-07-22,24.775,25.83,23.925,24.185,168888,0
2008-07-23,24.2,24.97,22.82,23.12,126938,0
2008-07-24,23.275,23.65,22.84,22.99,93620,0
2008-07-25,23.055,24.74,23.005,24.12,72084,0
2008-07-28,23.935,24.355,23.535,23.585,64656,0
2008-07-29,23.515,24.595,23.105,23.265,57576,0
2008-07-30,23.645,24.21,23.215,23.545,150576,0
2008-07-31,23.005,23.705,23.005,23.51,99788,0
2008-08-01,23.815,23.815,22.98,23.505,153284,0
2008-08-04,23.4,23.995,22.95,23.19,100190,0
2008-08-05,23.28,23.6,22.78,23.445,89640,0
2008-08-06,23.655,24.08,23.22,24.065,73916,0
2008-08-07,23.79,26.195,23.79,25.58,221726,0
2008-08-08,26,26.45,22.655,23.845,197752,0
2008-08-11,24.77,25,23.825,24.625,120732,0
2008-08-12,24.44,24.6,23.885,24.31,55472,0
2008-08-13,24.155,25.42,24.155,25.42,75358,0
2008-08-14,25.22,25.69,24.545,25.49,45842,0
2008-08-15,25.7,25.7,24.62,24.715,97992,0
2008-08-18,24.715,25.365,23.84,24.19,72102,0
2008-08-19,24.025,25.12,23.535,24.985,92466,0
2008-08-20,24.98,25.24,24.585,25.14,64272,0
2008-08-21,25.02,25.85,24.795,25.3,51574,0
2008-08-22,25.33,25.75,25.325,25.575,36714,0
2008-08-25,28.5,28.5,24.05,24.715,91408,0
2008-08-26,24.63,25.235,23.78,25.15,117836,0
2008-08-27,24.96,26.155,24.74,25.87,39950,0
2008-08-28,25.745,26.05,25.155,25.975,36040,0
2008-08-29,25.82,25.82,24.36,24.53,77264,0
2008-09-02,24.25,24.485,23.185,23.325,80370,0
2008-09-03,23.375,23.8,22.755,23.015,42508,0
2008-09-04,22.99,23.34,22.725,22.745,73282,0
2008-09-05,22.99,23.15,21.5,22.005,94292,0
2008-09-08,22.325,23,21.835,22.35,44770,0
2008-09-09,22.4,22.565,20.77,20.77,124232,0
2008-09-10,20.98,22,20.98,21.755,79682,0
2008-09-11,21.485,21.515,20.775,21.04,85154,0
2008-09-12,20.95,21.445,20.95,21.13,79146,0
2008-09-15,20.865,20.865,19.26,19.385,92556,0
2008-09-16,18.395,18.395,16.56,17.875,237760,0
2008-09-17,17.68,18.245,17.125,17.27,147512,0
2008-09-18,17.525,22.355,17.345,21.5,210810,0
2008-09-19,22.86,26.27,20.595,22.2,317756,0
2008-09-22,21.885,23.73,20.91,21.355,101816,0
2008-09-23,21.415,21.5,20.37,20.48,80262,0
2008-09-24,20.915,21.47,20.04,20.285,65046,0
2008-09-25,20.245,20.455,19.275,20.205,74344,0
2008-09-26,19.56,20.4,19.025,19.975,50892,0
2008-09-29,19.505,20.365,18.95,19.465,118658,0
2008-09-30,19.495,20.34,18.98,19.64,68168,0
2008-10-01,19.88,20.365,19.055,19.425,53092,0
2008-10-02,19.235,19.385,17.465,17.48,74904,0
2008-10-03,17.25,17.81,16.67,16.95,45140,0
2008-10-06,16.66,17.065,14.5,15.615,241108,0
2008-10-07,15.5,16.285,14.76,14.76,69638,0
2008-10-08,14.2,16.35,13.86,16,114420,0
2008-10-09,16.495,16.965,15.38,15.425,71054,0
2008-10-10,14.355,15.57,13.015,15.49,250526,0
2008-10-13,16,17.495,15.5,17.335,117510,0
2008-10-14,18.3,18.3,15.99,16.47,67926,0
2008-10-15,16.155,16.375,14.275,14.5,76006,0
2008-10-16,14.23,16.44,13.85,16.225,160862,0
2008-10-17,15.53,17.895,15,16.46,112702,0
2008-10-20,16.625,17.68,16.505,17.32,43964,0
2008-10-21,17.535,18.055,16.325,16.64,73204,0
2008-10-22,16.285,16.73,14.03,14.255,113798,0
2008-10-23,14.235,14.29,12.835,13.365,76152,0
2008-10-24,12.83,13.125,11.57,12.985,64702,0
2008-10-27,13.13,13.13,10.95,11.125,79930,0
2008-10-28,11.3,12.195,10.51,12.16,145854,0
2008-10-29,11.97,15.1,11.33,13.965,88156,0
2008-10-30,14.37,15.885,13.705,14.275,61564,0
2008-10-31,14.27,14.745,13.8,14.335,99908,0
2008-11-03,14.325,15.15,14.01,15,194162,0
2008-11-04,15.145,16.205,14.75,15.705,200642,0
2008-11-05,15.555,15.555,14.225,14.53,56788,0
2008-11-06,14.28,15.15,12.695,12.695,133528,0
2008-11-07,12.83,13.25,12.65,12.93,120210,0
2008-11-10,13.255,14.455,12.51,12.645,154952,0
2008-11-11,12.5,12.5,11.695,11.755,108100,0
2008-11-12,11.6,11.925,9.34,9.465,284630,0
2008-11-13,9.505,10.125,8.84,10.055,132638,0
2008-11-14,9.865,10.1,9.21,9.28,129964,0
2008-11-17,9.18,9.18,7.725,8.3,245794,0
2008-11-18,8.34,9.2,8.305,9.15,184514,0
2008-11-19,9.12,9.695,8.81,8.81,121198,0
2008-11-20,8.695,8.7,7.75,7.765,197438,0
2008-11-21,7.945,8.69,7.7,8.57,184924,0
2008-11-24,8.7,9.725,8.7,8.99,185250,0
2008-11-25,9.145,9.76,8.955,9.76,148236,0
2008-11-26,9.485,11.275,9.485,11.205,103832,0
2008-11-28,10.61,11.54,10.61,11.38,41360,0
2008-12-01,10.795,11.3,10.3,10.435,48676,0
2008-12-02,10.62,10.745,9.605,10.33,62958,0
2008-12-03,10.05,10.835,10.05,10.33,62932,0
2008-12-04,10.02,10.735,9.245,9.345,100394,0
2008-12-05,8.92,9.805,7.75,8.565,113008,0
2008-12-08,8.82,8.915,8.06,8.41,123368,0
2008-12-09,8.165,8.505,7.685,7.91,69096,0
2008-12-10,8.12,8.425,7.905,8.405,73778,0
2008-12-11,8.36,8.985,8.055,8.415,111658,0
2008-12-12,8.055,9.525,8.055,9.07,91736,0
2008-12-15,8.615,9.09,7.715,8.35,179354,0
2008-12-16,8.51,8.92,8.35,8.9,106940,0
2008-12-17,8.785,9.19,8.28,8.925,86184,0
2008-12-18,8.875,8.99,8.28,8.47,64338,0
2008-12-19,8.865,9.025,8.48,8.75,120730,0
2008-12-22,8.695,8.86,8.25,8.365,107806,0
2008-12-23,8.44,8.58,8.34,8.505,75824,0
2008-12-24,8.465,8.58,8.25,8.35,93142,0
2008-12-26,8.295,9.085,8.25,8.945,114986,0
2008-12-29,8.875,8.92,8.475,8.58,130584,0
2008-12-30,8.63,8.675,8.51,8.675,101166,0
2008-12-31,8.615,8.895,8.275,8.735,189782,0
2009-01-02,8.745,10.335,8.745,10.23,79192,0
2009-01-05,10.425,11.03,9.65,10.875,76662,0
2009-01-06,10.95,11.8,10.74,11.49,64470,0
2009-01-07,11.335,11.335,10.22,10.485,47684,0
2009-01-08,10.29,10.855,10.045,10.135,65862,0
2009-01-09,10.275,10.275,9.89,9.9,70256,0
2009-01-12,9.855,10.35,8.765,8.79,98500,0
2009-01-13,8.8,8.99,8.325,8.5,93488,0
2009-01-14,8.595,8.765,8.02,8.565,95012,0
2009-01-15,8.56,8.965,8.13,8.955,50636,0
2009-01-16,8.845,8.86,8.42,8.74,57670,0
2009-01-20,8.58,8.82,8,8.05,30872,0
2009-01-21,8.215,8.305,7.99,8.22,44868,0
2009-01-22,8.235,8.34,7.8,7.895,39250,0
2009-01-23,7.75,7.9,7.6,7.7,41344,0
2009-01-26,7.7,8.01,7.51,7.755,38042,0
2009-01-27,7.745,8.38,7.745,7.775,22288,0
2009-01-28,7.94,8.075,7.535,7.985,85162,0
2009-01-29,7.84,7.875,7.52,7.705,48876,0
2009-01-30,7.7,7.945,7.4,7.475,63298,0
2009-02-02,7.48,7.48,6.77,7.25,55040,0
2009-02-03,7.28,7.28,6.59,6.945,178450,0
2009-02-04,7.1,7.1,6.525,6.625,89386,0
2009-02-05,6.415,6.49,6.215,6.405,160296,0
2009-02-06,6.3,6.74,6.075,6.32,103772,0
2009-02-09,6.085,6.25,5.79,6.125,93998,0
2009-02-10,6.065,6.275,5.565,5.8,137520,0
2009-02-11,5.835,6.2,5.655,6.08,134920,0
2009-02-12,5.94,6.165,5.74,5.9,50864,0
2009-02-13,5.9,6.45,5.825,6.38,85010,0
2009-02-17,6.03,6.07,5.87,5.87,67190,0
2009-02-18,5.835,5.875,5.645,5.825,82630,0
2009-02-19,5.905,5.96,5.485,5.5,27266,0
2009-02-20,5.415,5.765,5.185,5.365,69596,0
2009-02-23,5.375,5.4,4.875,4.88,50174,0
2009-02-24,4.855,5.36,4.725,5.31,54056,0
2009-02-25,5.25,5.52,5.23,5.425,51058,0
2009-02-26,5.425,6.08,5.365,5.64,181072,0
2009-02-27,5.565,5.74,5.235,5.625,77514,0
2009-03-02,5.475,5.625,5.26,5.39,71210,0
2009-03-03,5.395,5.395,4.96,5.065,107794,0
2009-03-04,5,5.185,4.99,5.08,49056,0
2009-03-05,4.93,5.025,4.85,4.99,79152,0
2009-03-06,4.91,5.09,4.765,4.805,80362,0
2009-03-09,4.75,4.84,4.575,4.615,60334,0
2009-03-10,4.725,4.9,4.5,4.85,85366,0
2009-03-11,4.89,5.385,4.7,5.24,74110,0
2009-03-12,5.185,5.58,4.905,5.415,90118,0
2009-03-13,5.435,5.77,5.435,5.69,14620,0
2009-03-16,5.735,6.13,5.5,5.755,26458,0
2009-03-17,5.695,6.1,5.695,6.1,16138,0
2009-03-18,6.05,6.42,5.945,6.405,56186,0
2009-03-19,6.48,7.165,6.005,7.14,59156,0
2009-03-20,7.22,7.35,6.55,6.55,62174,0
2009-03-23,6.67,6.91,6.575,6.825,155084,0
2009-03-24,6.715,6.885,6.56,6.56,65330,0
2009-03-25,6.595,7.115,6.475,6.6,80468,0
2009-03-26,6.685,7.1,6.685,7.095,69118,0
2009-03-27,6.93,7.05,5.845,6.18,54928,0
2009-03-30,6.035,6.385,5.65,6.37,71774,0
2009-03-31,6.62,6.67,6.1,6.53,48600,0
2009-04-01,6.415,6.68,6.26,6.665,39880,0
2009-04-02,6.71,7.835,6.69,7.54,71926,0
2009-04-03,7.495,7.505,7.135,7.33,32044,0
2009-04-06,7.2,7.275,6.6,6.695,50264,0
2009-04-07,6.68,7.075,6.395,6.855,70920,0
2009-04-08,6.935,6.955,6.525,6.775,51224,0
2009-04-09,6.995,7.745,6.995,7.515,56560,0
2009-04-13,7.435,8.05,7.18,7.915,60734,0
2009-04-14,7.985,8.145,7.675,7.785,35306,0
2009-04-15,7.865,8.1,7.67,7.955,34496,0
2009-04-16,8.015,8.075,7.78,8.025,49136,0
2009-04-17,8.055,8.15,7.47,7.73,67422,0
2009-04-20,7.425,7.58,7.02,7.095,48794,0
2009-04-21,7.04,8.27,7,8.175,95496,0
2009-04-22,8.055,8.685,8.01,8.265,83562,0
2009-04-23,8.3,8.3,7.725,7.8,23642,0
2009-04-24,7.91,8.5,7.45,8.36,49274,0
2009-04-27,8.05,8.435,7.65,8.175,51622,0
2009-04-28,8.11,8.365,7.775,8.21,18754,0
2009-04-29,8.315,8.45,8,8.2,40194,0
2009-04-30,8.24,8.245,7.89,7.95,28650,0
2009-05-01,7.95,8.075,7.55,7.655,21034,0
2009-05-04,7.86,8.18,7.825,7.97,51900,0
2009-05-05,8.125,8.13,7.51,7.76,38762,0
2009-05-06,7.895,8.265,7.62,7.965,42136,0
2009-05-07,7.945,8.41,7.66,7.79,41092,0
2009-05-08,7.6,8.035,7.38,8,28320,0
2009-05-11,7.78,8.125,7.625,7.625,18762,0
2009-05-12,7.645,8.43,7.46,7.945,59746,0
2009-05-13,7.83,8.095,7.6,7.74,50278,0
2009-05-14,7.8,7.935,7.665,7.765,40080,0
2009-05-15,7.765,7.805,7.275,7.51,37412,0
2009-05-18,7.635,8.09,7.635,8.09,28178,0
2009-05-19,8.175,8.175,7.86,7.875,23144,0
2009-05-20,7.915,8.12,7.775,7.825,31780,0
2009-05-21,7.74,8.115,7.15,7.605,53464,0
2009-05-22,7.47,7.75,7.375,7.435,17132,0
2009-05-26,7.525,7.7,7.46,7.7,16602,0
2009-05-27,7.685,8.195,7,7.075,75448,0
2009-05-28,7.125,7.415,6.39,6.505,130754,0
2009-05-29,6.505,7.975,6.38,7.75,143102,0
2009-06-01,8.03,8.875,7.425,8.765,150804,0
2009-06-02,8.745,8.995,8.14,8.84,65112,0
2009-06-03,8.79,9.995,8.79,9.9,167794,0
2009-06-04,9.98,12.125,9.98,11.715,137496,0
2009-06-05,12.16,12.785,12.01,12.125,94396,0
2009-06-08,12.125,12.125,11.325,11.325,72552,0
2009-06-09,11.43,11.625,11.01,11.45,61848,0
2009-06-10,11.495,11.745,10.305,10.545,107780,0
2009-06-11,10.95,11.69,10.455,11.51,90534,0
2009-06-12,11.165,11.86,10.98,11.645,78754,0
2009-06-15,11.5,11.755,11.155,11.45,55106,0
2009-06-16,11.525,12.24,11.525,11.84,82244,0
2009-06-17,11.905,12.085,11.125,11.285,95602,0
2009-06-18,11.05,11.21,10.565,10.58,40414,0
2009-06-19,10.765,11.355,10.645,11.025,139852,0
2009-06-22,11.025,11.145,9.75,9.97,97694,0
2009-06-23,10.08,11.185,9.85,10.735,67320,0
2009-06-24,10.625,11.635,10.145,11.015,92568,0
2009-06-25,10.96,11.99,10.96,11.99,61830,0
2009-06-26,11.925,12.25,11.34,12.25,484240,0
2009-06-29,12.02,12.3,12.01,12.085,64990,0
2009-06-30,12.06,13.12,11.905,12.83,169790,0
2009-07-01,12.9,13.445,12.87,13.115,53172,0
2009-07-02,12.915,12.915,12.48,12.83,69398,0
2009-07-06,12.81,12.81,11.77,11.89,71518,0
2009-07-07,11.93,12.125,11.485,11.77,78936,0
2009-07-08,11.92,12.1,11.46,11.71,39270,0
2009-07-09,11.955,12.1,11.275,11.42,52166,0
2009-07-10,11.38,11.545,11,11.545,19282,0
2009-07-13,11.635,12.36,11.44,12.36,57322,0
2009-07-14,12.25,12.39,11.875,11.935,72206,0
2009-07-15,12.115,12.36,12.01,12.12,121492,0
2009-07-16,12.085,12.74,12.085,12.65,62586,0
2009-07-17,12.65,12.75,12.455,12.54,29028,0
2009-07-20,12.575,12.805,12.215,12.605,46464,0
2009-07-21,12.58,12.58,12.125,12.165,32830,0
2009-07-22,12.125,12.86,12.005,12.3,29910,0
2009-07-23,12.165,12.68,12.085,12.605,42950,0
2009-07-24,12.59,12.995,12.275,12.52,65414,0
2009-07-27,12.5,12.69,12.115,12.25,34648,0
2009-07-28,12.195,12.23,11.63,12.04,27874,0
2009-07-29,11.965,12.25,11.965,12.095,19958,0
2009-07-30,12.395,12.615,11.93,12.05,28982,0
2009-07-31,12.075,12.09,11.81,11.94,21864,0
2009-08-03,12.05,12.305,11.755,11.83,34404,0
2009-08-04,11.705,12.875,11.665,12.64,80132,0
2009-08-05,12.48,12.625,12.25,12.4,41580,0
2009-08-06,12.3,12.5,11.85,11.985,24488,0
2009-08-07,11.81,12.55,11.295,11.82,104068,0
2009-08-10,11.635,12.175,11.635,11.925,42454,0
2009-08-11,11.825,12.01,11.62,11.695,24218,0
2009-08-12,11.745,11.99,11.4,11.52,37550,0
2009-08-13,11.555,11.745,11.1,11.135,48804,0
2009-08-14,11.1,11.105,10.37,10.515,47092,0
2009-08-17,10.29,10.41,10.1,10.3,27344,0
2009-08-18,10.31,11.025,10.24,10.31,94814,0
2009-08-19,10.2,10.48,10.1,10.125,73412,0
2009-08-20,10.13,10.395,10,10.17,58920,0
2009-08-21,10.15,10.525,10,10.435,63696,0
2009-08-24,10.5,10.625,10.165,10.37,37600,0
2009-08-25,10.42,10.76,10.39,10.685,36514,0
2009-08-26,10.64,11.04,10.595,10.825,39150,0
2009-08-27,10.71,10.71,10.285,10.54,19754,0
2009-08-28,10.89,11.08,10.515,10.515,25812,0
2009-08-31,10.44,10.675,10,10.055,54008,0
2009-09-01,10.015,10.415,9.585,9.585,31484,0
2009-09-02,9.585,9.885,9.575,9.635,41756,0
2009-09-03,9.73,9.875,9.58,9.595,34962,0
2009-09-04,9.615,10.31,9.525,10.16,88882,0
2009-09-08,10.2,11.065,10.2,11,194704,0
2009-09-09,10.95,11.005,10.78,11,66696,0
2009-09-10,10.935,11.105,10.675,11.04,107636,0
2009-09-11,11.05,11.115,10.985,11.105,51840,0
2009-09-14,10.995,12.395,10.995,12.195,135770,0
2009-09-15,12.23,12.565,11.89,12.51,55754,0
2009-09-16,12.94,13.425,12.75,13.1,137750,0
2009-09-17,13.04,13.565,12.96,13.44,69010,0
2009-09-18,13.545,13.93,13.12,13.81,88654,0
2009-09-21,13.625,14.225,13.305,14.01,80236,0
2009-09-22,14.19,14.31,13.99,14.115,41566,0
2009-09-23,14.115,14.29,13.595,13.83,100868,0
2009-09-24,13.85,13.925,13.375,13.415,20416,0
2009-09-25,13.335,13.39,13.135,13.235,11786,0
2009-09-28,13.27,13.815,13.2,13.69,38500,0
2009-09-29,13.755,13.89,13.055,13.27,25908,0
2009-09-30,13.32,13.505,12.55,12.915,38742,0
2009-10-01,12.9,12.99,12.24,12.43,77208,0
2009-10-02,12.26,12.705,11.85,12.005,41510,0
2009-10-05,12.105,12.105,11.51,11.9,37922,0
2009-10-06,12.045,12.975,11.76,12.755,94074,0
2009-10-07,12.635,12.88,12.395,12.47,40428,0
2009-10-08,12.535,12.935,12.295,12.5,66038,0
2009-10-09,12.5,12.875,12.21,12.55,30874,0
2009-10-12,12.55,12.85,12.51,12.6,33444,0
2009-10-13,12.75,12.8,12.38,12.505,55632,0
2009-10-14,12.665,12.965,12.375,12.965,20236,0
2009-10-15,12.82,13.44,12.82,13.235,87844,0
2009-10-16,13.16,13.535,13.005,13.37,24634,0
2009-10-19,13.565,14.1,13.565,13.8,37174,0
2009-10-20,13.8,13.915,13.23,13.32,35346,0
2009-10-21,13.29,13.69,13.29,13.48,35708,0
2009-10-22,13.5,13.95,13.34,13.895,33826,0
2009-10-23,13.99,14.155,13.845,13.895,31508,0
2009-10-26,13.95,14.47,13.82,13.97,54374,0
2009-10-27,14.065,14.225,13.42,13.91,27102,0
2009-10-28,13.56,13.815,13.25,13.255,42436,0
2009-10-29,13.285,13.38,13.035,13.23,25850,0
2009-10-30,13.155,13.47,13.125,13.125,46826,0
2009-11-02,13.125,13.29,12.765,13.255,38876,0
2009-11-03,13.5,13.87,13.115,13.82,55312,0
2009-11-04,13.855,14.235,13.635,13.95,61722,0
2009-11-05,14.045,14.895,13.92,14.81,58784,0
2009-11-06,14.675,15.265,14.5,15.145,60428,0
2009-11-09,15.3,16.195,15.065,16.15,72626,0
2009-11-10,16.11,16.975,16,16.295,45162,0
2009-11-11,16.41,16.5,15.68,16.115,36730,0
2009-11-12,16.13,16.375,16,16.305,60682,0
2009-11-13,16.22,16.375,15.65,16.3,31468,0
2009-11-16,16.36,16.5,16.095,16.375,43870,0
2009-11-17,16.49,17.1,16.31,17.02,102938,0
2009-11-18,17.02,17.335,16.17,16.185,41846,0
2009-11-19,16.06,16.06,15.135,15.44,92220,0
2009-11-20,15.285,15.84,14.77,15.43,35704,0
2009-11-23,15.7,16.625,15.255,16.61,28864,0
2009-11-24,16.575,16.945,16.12,16.51,15968,0
2009-11-25,16.675,16.675,15.56,15.65,11228,0
2009-11-27,15.315,16.125,15.07,15.365,17456,0
2009-11-30,15.265,16.275,14.815,16.275,72496,0
2009-12-01,16.365,16.365,15.755,16.18,25888,0
2009-12-02,16.155,16.215,15.8,15.92,18198,0
2009-12-03,15.755,15.99,15.625,15.7,26270,0
2009-12-04,16.05,16.375,15.795,16.225,34554,0
2009-12-07,16.27,16.695,16.1,16.5,59660,0
2009-12-08,16.33,16.665,16.02,16.455,39166,0
2009-12-09,16.505,17,16.475,16.875,51716,0
2009-12-10,17,17,16.325,16.76,19768,0
2009-12-11,16.85,16.85,15.3,16.015,260398,0
2009-12-14,16.135,16.72,16.135,16.685,39238,0
2009-12-15,16.555,16.92,16.445,16.52,59884,0
2009-12-16,16.525,16.925,16.245,16.795,58154,0
2009-12-17,16.615,16.975,16.595,16.83,24852,0
2009-12-18,17,17.835,16.95,17.75,95348,0
2009-12-21,17.83,20.245,17.83,19.175,95090,0
2009-12-22,19.305,19.69,18.465,19.51,34966,0
2009-12-23,19.575,20.135,19.5,19.94,31688,0
2009-12-24,20.085,20.7,20.085,20.66,25030,0
2009-12-28,20.76,21.33,20.76,21.325,45064,0
2009-12-29,21.335,21.36,20.625,21.2,26458,0
2009-12-30,21.165,21.44,20.65,21.44,41480,0
2009-12-31,21.365,21.85,21.36,21.445,45236,0
2010-01-04,21.505,21.62,21.365,21.5,36770,0
2010-01-05,21.515,21.515,20.97,20.97,48398,0
2010-01-06,20.93,21.4,20.4,20.85,83954,0
2010-01-07,20.775,21.21,20.775,21.13,13190,0
2010-01-08,21.095,21.255,20.59,20.96,35214,0
2010-01-11,21,21,20.535,20.665,27230,0
2010-01-12,20.435,20.765,20.185,20.325,23556,0
2010-01-13,20.35,20.725,20.055,20.5,30314,0
2010-01-14,20.34,20.6,20.15,20.5,16460,0
2010-01-15,20.6,20.785,20,20.15,50258,0
2010-01-19,20.05,20.81,20.05,20.57,24382,0
2010-01-20,20.29,20.545,19.84,20.425,46562,0
2010-01-21,20.495,20.495,19.905,20,15076,0
2010-01-22,19.885,20.6,18.945,19.43,62634,0
2010-01-25,19.37,19.81,18.845,19.63,60492,0
2010-01-26,19.505,19.9,18.91,19.375,23042,0
2010-01-27,19.175,19.915,19.085,19.56,40040,0
2010-01-28,19.505,20.29,19.005,19.125,41878,0
2010-01-29,19.255,19.58,18.105,18.735,125348,0
2010-02-01,18.885,19.44,18.005,19.37,39806,0
2010-02-02,19.745,19.9,18.73,19.075,46024,0
2010-02-03,19.085,19.785,18.99,19.165,18354,0
2010-02-04,18.975,19.025,17.5,18.01,35734,0
2010-02-05,18.1,19.225,16.925,18.98,35840,0
2010-02-08,18.98,20.5,18.905,19.465,89962,0
2010-02-09,19.77,20.55,19.085,20.395,37060,0
2010-02-10,20.675,20.675,19.8,20.365,54668,0
2010-02-11,20.205,21.155,19.96,21.1,36390,0
2010-02-12,20.77,22.35,19.525,22.295,56280,0
2010-02-16,22.385,22.705,22,22.425,34622,0
2010-02-17,22.465,23.08,22.465,23.04,22536,0
2010-02-18,23.095,23.095,22.485,23,24436,0
2010-02-19,23.045,23.045,22.415,22.885,31914,0
2010-02-22,22.895,23.465,22.895,23.465,15166,0
2010-02-23,23.46,23.46,22.55,22.97,16222,0
2010-02-24,22.98,22.98,22.4,22.56,26484,0
2010-02-25,22.14,22.15,21.74,21.945,15972,0
2010-02-26,22,22,21.4,21.53,37470,0
2010-03-01,21.55,22.975,21.545,22.95,24882,0
2010-03-02,23.05,24.29,22.635,23.905,27728,0
2010-03-03,23.735,24.285,23.38,23.555,32158,0
2010-03-04,23.495,24.09,22.9,24.005,19970,0
2010-03-05,24.215,24.7,24.165,24.7,27566,0
2010-03-08,24.85,25,24.115,24.89,32882,0
2010-03-09,24.89,25.235,24.66,24.86,27840,0
2010-03-10,24.74,25,23.51,24.745,70362,0
2010-03-11,24.685,24.895,24.43,24.855,8368,0
2010-03-12,24.745,24.75,24.11,24.57,10196,0
2010-03-15,24.215,24.635,23.795,24.295,18700,0
2010-03-16,24.575,24.7,24.26,24.56,13124,0
2010-03-17,24.51,24.985,24.475,24.7,24530,0
2010-03-18,24.805,24.84,24.37,24.425,11170,0
2010-03-19,24.445,24.55,22.38,22.745,101038,0
2010-03-22,22.485,22.755,21.97,22.6,30022,0
2010-03-23,22.56,24.21,22.56,23.675,27956,0
2010-03-24,23.615,24.37,23.28,23.475,50718,0
2010-03-25,23.4,23.7,23.325,23.35,18886,0
2010-03-26,23.375,23.59,22.73,22.885,16794,0
2010-03-29,22.925,23.51,22.925,23.47,9672,0
2010-03-30,23.525,24.245,23.525,23.87,19068,0
2010-03-31,23.735,23.98,23.565,23.905,13362,0
2010-04-01,23.895,24,23.705,23.805,88122,0
2010-04-05,23.8,24.16,22.15,22.63,243426,0
2010-04-06,22.53,23.56,22.53,23.545,22142,0
2010-04-07,23.55,23.98,23.13,23.58,29510,0
2010-04-08,23.1,23.945,23.075,23.885,12584,0
2010-04-09,23.985,24.08,23.615,23.99,13094,0
2010-04-12,24.015,24.475,23.905,24.16,19444,0
2010-04-13,23.83,24.16,23.75,24,20280,0
2010-04-14,24.105,24.46,23.51,24.425,43304,0
2010-04-15,24.365,24.905,24.25,24.71,34522,0
2010-04-16,24.55,25,23.98,24.12,27476,0
2010-04-19,24.045,24.305,23.745,23.905,11460,0
2010-04-20,24.375,25,24.215,25,35436,0
2010-04-21,24.995,25,24.905,24.95,18724,0
2010-04-22,24.695,25.245,24.695,25.24,22434,0
2010-04-23,24.645,25.23,24.25,25.23,24566,0
2010-04-26,25.065,26,25.065,25.78,16410,0
2010-04-27,25.68,25.68,24.845,25.115,22958,0
2010-04-28,25.3,26,25.3,25.86,13806,0
2010-04-29,26,26,25.68,25.83,21216,0
2010-04-30,26.125,26.125,24.6,24.85,26132,0
2010-05-03,24.62,25.7,24.6,25.04,99818,0
2010-05-04,24.54,24.54,23.725,24.41,40116,0
2010-05-05,24.11,24.11,22.56,23.505,64410,0
2010-05-06,22.055,24.5,22.055,23.01,49236,0
2010-05-07,23.065,24.1,22.235,23.34,47126,0
2010-05-10,24.215,25.69,24.11,25.565,52918,0
2010-05-11,25.32,26,24.65,25.985,27516,0
2010-05-12,26,26.25,25.455,26,46276,0
2010-05-13,25.84,26.025,25.49,25.715,40304,0
2010-05-14,25.5,25.605,25.015,25.21,32064,0
2010-05-17,25.5,25.685,25.195,25.5,42256,0
2010-05-18,25.96,25.97,24.98,25.015,31696,0
2010-05-19,24.845,24.925,24.27,24.295,21536,0
2010-05-20,23.54,23.54,22.01,22.015,65632,0
2010-05-21,21.685,22.805,21.31,22.26,66248,0
2010-05-24,22.24,22.7,22.21,22.395,38222,0
2010-05-25,22,22.135,20.615,21.935,60424,0
2010-05-26,22.105,22.78,22.105,22.525,38186,0
2010-05-27,23.09,23.76,22.635,23.525,69450,0
2010-05-28,22.995,23.485,22.66,22.815,45316,0
2010-06-01,22.585,23.72,22.175,22.31,48040,0
2010-06-02,22.525,24,22.525,23.99,39766,0
2010-06-03,23.89,24.39,23.275,24.205,25170,0
2010-06-04,23.595,24.085,22.645,22.79,43766,0
2010-06-07,22.945,23.735,22.44,22.52,42534,0
2010-06-08,22.585,23.185,22.215,22.595,95580,0
2010-06-09,23.4,23.55,22.465,22.56,16918,0
2010-06-10,22.925,23.845,22.63,23.705,45246,0
2010-06-11,23.47,24.45,23.47,24.395,20800,0
2010-06-14,24.615,25.55,24.465,24.85,46830,0
2010-06-15,24.505,26.095,24.505,25.825,48094,0
2010-06-16,25.635,26,25.155,25.88,26190,0
2010-06-17,25.77,26.295,25.505,26.22,65736,0
2010-06-18,26.415,26.825,26.015,26.685,48168,0
2010-06-21,26.995,27.735,26.09,26.465,63974,0
2010-06-22,26.665,26.935,26.26,26.26,16374,0
2010-06-23,26.135,26.285,25.785,25.86,45338,0
2010-06-24,24.915,25.915,24.915,25.085,24664,0
2010-06-25,25.165,25.625,23.29,24.905,436528,0
2010-06-28,24.96,24.975,24.75,24.81,17706,0
2010-06-29,24.365,24.365,23.385,23.695,28648,0
2010-06-30,23.75,24.37,23.75,24.24,49706,0
2010-07-01,24.135,25.265,23.75,25.21,35666,0
2010-07-02,25.385,25.7,25.21,25.56,26996,0
2010-07-06,26.085,26.125,24.32,24.35,79008,0
2010-07-07,24.455,25.84,24.07,25.84,64016,0
2010-07-08,26,26.52,25.525,26.42,36562,0
2010-07-09,26.28,26.575,25.825,26.575,20486,0
2010-07-12,26.555,27.04,25.98,26.05,19050,0
2010-07-13,26.02,26.705,26.015,26.615,30942,0
2010-07-14,26.425,26.805,26.365,26.515,17644,0
2010-07-15,26.625,26.625,25.55,25.855,29554,0
2010-07-16,25.655,26,25.225,25.35,50696,0
2010-07-19,25.59,25.59,24.915,25.045,13992,0
2010-07-20,24.725,25.04,24.335,25.035,27666,0
2010-07-21,25.14,25.39,23.54,23.625,24056,0
2010-07-22,23.94,24.89,23.835,24.865,42524,0
2010-07-23,24.8,25.94,24.42,25.8,34264,0
2010-07-26,26.06,26.65,25.5,26.65,57470,0
2010-07-27,26.8,26.83,26.26,26.75,38768,0
2010-07-28,26.795,26.875,26.44,26.56,44480,0
2010-07-29,26.695,26.875,26.1,26.645,35686,0
2010-07-30,26.22,26.845,26.155,26.76,31552,0
2010-08-02,27,27.12,26.29,27.095,47640,0
2010-08-03,26.875,27.19,26.505,26.93,31934,0
2010-08-04,27.03,27.185,26.505,27,33934,0
2010-08-05,26.77,26.88,26.075,26.115,16740,0
2010-08-06,26.2,26.62,25.57,26.465,71208,0
2010-08-09,26.76,27.91,26.08,27.845,116950,0
2010-08-10,27.38,27.975,26.875,27.365,47040,0
2010-08-11,26.925,26.96,25.545,25.64,73316,0
2010-08-12,25.21,25.815,24.83,24.99,26542,0
2010-08-13,24.85,25.55,24.61,24.66,27360,0
2010-08-16,24.44,25.09,24.275,24.93,50654,0
2010-08-17,25.33,26.135,25.19,25.955,35156,0
2010-08-18,25.995,26.245,25.425,25.885,59002,0
2010-08-19,25.69,25.765,24.61,24.705,30226,0
2010-08-20,24.48,24.91,24.425,24.61,35404,0
2010-08-23,24.765,25,24.025,24.105,17586,0
2010-08-24,23.51,23.825,22.95,23.36,65322,0
2010-08-25,22.585,23.72,22.585,23.665,33582,0
2010-08-26,23.705,24.45,23.705,23.78,42986,0
2010-08-27,24.16,25,23.64,24.995,40120,0
2010-08-30,24.88,24.925,24.01,24.03,47136,0
2010-08-31,23.975,24.935,23.725,24.625,120122,0
2010-09-01,24.87,25.09,24.345,25,64236,0
2010-09-02,25,25,24.3,24.995,36268,0
2010-09-03,25,25.33,24.98,25,41218,0
2010-09-07,25,25,24.115,24.18,113204,0
2010-09-08,24.375,24.995,24.375,24.805,70960,0
2010-09-09,25,25,24.175,24.405,73800,0
2010-09-10,24.69,24.69,23.705,23.75,47102,0
2010-09-13,23.98,25,23.98,24.895,81930,0
2010-09-14,24.705,24.975,24.37,24.8,30486,0
2010-09-15,24.555,25.025,24.545,24.99,51194,0
2010-09-16,24.805,25.25,24.805,24.975,43854,0
2010-09-17,25.155,25.155,24.67,24.995,42150,0
2010-09-20,24.91,25.49,24.665,25.465,50044,0
2010-09-21,25.33,26,25.265,25.51,29456,0
2010-09-22,25.47,25.855,25.47,25.585,32262,0
2010-09-23,25.295,25.935,25.295,25.525,29450,0
2010-09-24,25.975,27.235,25.975,27.01,28876,0
2010-09-27,27.15,27.15,25.805,26.295,54346,0
2010-09-28,26.235,26.93,25.63,26.9,69904,0
2010-09-29,26.785,27.995,26.675,27.95,36096,0
2010-09-30,28.11,29.2,27.91,28.94,48428,0
2010-10-01,29.205,29.745,29,29.745,74026,0
2010-10-04,29.605,29.675,29.19,29.525,53590,0
2010-10-05,29.77,30.5,29.75,29.99,94460,0
2010-10-06,29.83,30.44,29.63,30.03,45234,0
2010-10-07,30.35,30.35,29.485,29.575,53206,0
2010-10-08,29.745,30.305,29.65,30.165,29350,0
2010-10-11,30.215,30.95,30.14,30.59,55478,0
2010-10-12,30.33,30.62,29.67,30.495,36946,0
2010-10-13,30.455,31.565,30.045,31.225,49380,0
2010-10-14,31.3,31.995,31.22,31.85,45064,0
2010-10-15,32.35,32.995,32.185,32.7,67070,0
2010-10-18,32.88,33.65,32.61,33.145,108118,0
2010-10-19,32.59,33.175,31.48,31.72,35206,0
2010-10-20,31.76,32.925,31.725,32.285,29248,0
2010-10-21,32.565,32.565,30.54,31.215,33800,0
2010-10-22,30.58,31.445,30.38,30.93,40914,0
2010-10-25,31.285,31.55,30.33,31.2,21368,0
2010-10-26,31.145,31.35,30.7,31.265,25348,0
2010-10-27,30.985,31.62,30.51,31.46,76782,0
2010-10-28,31.82,31.82,31.065,31.405,11604,0
2010-10-29,31.285,31.545,29.215,30.305,44260,0
2010-11-01,30.5,31.23,30.5,30.87,12464,0
2010-11-02,31.14,31.57,31.14,31.5,20252,0
2010-11-03,31.675,31.855,31.28,31.855,14328,0
2010-11-04,32.545,32.965,30.92,32.905,29660,0
2010-11-05,32.875,33.15,32.02,32.725,69810,0
2010-11-08,32.455,33.35,32.455,33.34,21620,0
2010-11-09,33.165,33.475,32.505,32.715,13184,0
2010-11-10,32.68,33.89,31.53,33.775,107104,0
2010-11-11,33.25,34.275,33.11,33.425,17250,0
2010-11-12,33,33.385,30.935,31.39,69990,0
2010-11-15,31.76,31.95,31.53,31.665,16970,0
2010-11-16,31.03,32.015,30.615,31.51,39758,0
2010-11-17,31.14,32.375,31.14,31.75,13586,0
2010-11-18,32.12,32.775,31.375,32.695,39252,0
2010-11-19,32.705,33.495,31.795,33.18,31970,0
2010-11-22,33.16,34.1,32.915,33.99,26314,0
2010-11-23,33.51,33.665,32.995,33.01,19956,0
2010-11-24,32.75,35.585,32.75,35.355,66134,0
2010-11-26,35.125,35.885,34.75,35.405,16324,0
2010-11-29,35.14,38.72,35.14,37.93,212546,0
2010-11-30,37.445,38.25,37.125,37.93,481334,0
2010-12-01,38.405,39.09,37.85,38.98,89880,0
2010-12-02,37.855,42.39,37.855,42.285,99670,0
2010-12-03,42,42.665,41.17,42,78002,0
2010-12-06,41.695,41.86,40.975,41.795,64654,0
2010-12-07,41.85,43.615,41.5,43.14,45242,0
2010-12-08,43.38,44.49,42.845,43.075,50806,0
2010-12-09,43.285,43.37,42.595,42.685,27478,0
2010-12-10,43.43,46.87,43.375,45.31,118774,0
2010-12-13,45.875,46.66,45,45.815,111382,0
2010-12-14,46.1,48.31,45.84,47.08,133644,0
2010-12-15,47.2,47.83,46.81,46.845,95034,0
2010-12-16,46.865,47.845,46.5,47.4,33300,0
2010-12-17,46.78,47.655,46.64,46.755,61226,0
2010-12-20,47,47.115,46.265,46.75,62584,0
2010-12-21,46.75,48.76,46.5,48.425,137566,0
2010-12-22,48.615,49.135,47.955,48.32,53248,0
2010-12-23,48.14,48.43,47.115,47.8,58580,0
2010-12-27,47.575,48.05,46.44,47.96,62662,0
2010-12-28,47.9,47.9,46.72,47.365,54480,0
2010-12-29,47.505,48,46.725,47.575,51266,0
2010-12-30,47.01,47.685,47.01,47.385,24704,0
2010-12-31,47.35,50.15,46.5,49.555,284022,0
2011-01-03,51.215,51.22,46.95,47.645,133036,0
2011-01-04,47.965,48.575,46.625,47.97,130068,0
2011-01-05,47.735,48.755,47.25,48.47,85166,0
2011-01-06,48.45,48.47,47.175,47.405,43854,0
2011-01-07,47.36,47.625,45.25,46.045,58172,0
2011-01-10,45.445,46,44.15,45.485,56498,0
2011-01-11,45.38,46.595,45.105,46.445,27122,0
2011-01-12,47,47.965,45.615,47.45,109526,0
2011-01-13,47.51,47.51,46.005,46.18,48670,0
2011-01-14,46.03,47.155,45.5,45.565,136824,0
2011-01-18,45.45,45.82,44.9,45.195,70878,0
2011-01-19,44.84,45.165,44.08,44.19,80190,0
2011-01-20,44,44.115,42.165,43.24,190538,0
2011-01-21,42.955,45.91,42.51,44.995,124646,0
2011-01-24,44.61,47.775,44.25,47.355,156930,0
2011-01-25,47.065,47.37,46.105,47.085,111794,0
2011-01-26,47.67,48.945,47.325,48.125,97344,0
2011-01-27,48.525,48.9,47.815,48.475,62034,0
2011-01-28,48.5,48.72,45.725,46.25,42288,0
2011-01-31,46.57,48.395,46.01,47.915,55340,0
2011-02-01,48.435,49,47.775,48.995,105768,0
2011-02-02,48.89,49.185,48.585,48.815,20082,0
2011-02-03,49,49.225,48.37,49.1,56794,0
2011-02-04,50.41,51.41,47.975,48.905,116326,0
2011-02-07,50.96,52.435,50.96,52.035,207434,0
2011-02-08,52.495,52.495,51.575,52.25,112446,0
2011-02-09,51.86,51.92,50.8,51.6,121452,0
2011-02-10,51.345,52.1,51.025,52,66318,0
2011-02-11,51.675,52.725,51.5,52.67,62848,0
2011-02-14,53.04,53.575,52.75,53.5,38708,0
2011-02-15,53.45,53.495,52.65,53.1,75990,0
2011-02-16,52.66,54.37,52.66,53.955,82328,0
2011-02-18,53.505,54.44,53.5,54.435,83734,0
2011-02-22,54.345,54.995,54,54.165,70986,0
2011-02-23,54.37,54.5,53.39,53.575,126612,0
2011-02-24,53.87,53.87,51.265,51.83,99766,0
2011-02-25,52,52.83,51.555,52.49,97770,0
2011-02-28,52.605,53.085,49.65,50.84,152596,0
2011-03-01,50.905,50.905,47.35,48.35,292958,0
2011-03-02,48.095,50,47.495,49.835,143724,0
2011-03-03,49.27,50.79,49.27,50.595,126074,0
2011-03-04,50.1,50.685,49.045,50.475,99916,0
2011-03-07,50.5,50.995,48.07,49.5,119950,0
2011-03-08,49.63,50.45,48.935,49.9,64048,0
2011-03-09,49.98,50,49.42,49.59,45884,0
2011-03-10,48.7,48.705,46.295,46.455,147444,0
2011-03-11,46.085,47.5,44.375,47.42,130380,0
2011-03-14,46.65,46.95,45.525,46.45,59320,0
2011-03-15,44.425,45.73,44.075,45.465,86592,0
2011-03-16,45.345,46.085,44.285,45.07,126700,0
2011-03-17,46.175,46.185,45,45.93,43716,0
2011-03-18,46.545,47.275,45.55,46.955,124734,0
2011-03-21,47.95,48.26,47.755,47.805,32258,0
2011-03-22,47.34,47.945,46.87,47.105,95366,0
2011-03-23,46.85,49,46.22,48.725,134558,0
2011-03-24,49.535,49.97,48.91,49.38,56286,0
2011-03-25,49.965,49.99,48.27,48.535,87428,0
2011-03-28,48.58,49.47,47.98,48.015,81236,0
2011-03-29,48.125,49.165,47.8,49.14,106892,0
2011-03-30,49.535,49.97,49.275,49.74,34348,0
2011-03-31,49.505,49.805,48.595,49.29,31928,0
2011-04-01,49.93,49.985,49.35,49.74,73608,0
2011-04-04,49.99,50.215,49.475,49.68,87904,0
2011-04-05,49.455,50.315,49.295,49.675,76364,0
2011-04-06,49.97,49.97,47.9,47.94,70260,0
2011-04-07,47.97,48.125,46.505,47.85,73678,0
2011-04-08,48.22,48.62,46.97,47.685,84106,0
2011-04-11,47.53,48.405,46.855,47.86,172770,0
2011-04-12,48.05,48.05,45.625,46.055,171002,0
2011-04-13,46.46,47.09,44.725,45.745,124076,0
2011-04-14,45.04,47.41,45.04,47.28,54360,0
2011-04-15,47.25,47.885,46.65,47.555,124526,0
2011-04-18,46.49,46.49,44.855,45.245,165378,0
2011-04-19,45.125,45.935,44.31,45.025,95134,0
2011-04-20,45.865,48.28,45.515,48.23,179210,0
2011-04-21,48.45,49.095,48.23,48.87,75804,0
2011-04-25,48.975,48.975,47.225,47.975,63366,0
2011-04-26,47.68,48.77,46.075,46.31,125332,0
2011-04-27,46.335,47.235,45.29,47.055,118830,0
2011-04-28,46.935,47.5,46.025,46.305,31520,0
2011-04-29,46.51,47.26,46.2,46.64,83258,0
2011-05-02,46.525,46.805,45.505,45.51,39916,0
2011-05-03,45.5,45.81,43.12,43.305,139940,0
2011-05-04,43.3,43.775,41.765,42.455,91234,0
2011-05-05,41.25,44.99,41.25,43.525,226580,0
2011-05-06,48.745,50,46,47.59,234552,0
2011-05-09,47.85,48.265,46.35,46.79,182404,0
2011-05-10,47.14,47.655,46.635,47.445,76858,0
2011-05-11,47.09,47.21,43.435,44.005,139982,0
2011-05-12,43.715,46.3,42.9,45.51,173970,0
2011-05-13,45.01,45.645,43.205,43.825,99332,0
2011-05-16,43.445,44.795,42.065,42.165,100878,0
2011-05-17,41.84,42.545,41.005,42.265,139012,0
2011-05-18,42.37,44.075,41.625,43.705,84738,0
2011-05-19,43.985,44.5,43.015,44.245,45862,0
2011-05-20,43.91,44.79,43.91,44.685,79724,0
2011-05-23,43.61,44.09,42.705,42.905,56186,0
2011-05-24,43.24,43.24,41.715,42.24,48098,0
2011-05-25,42.06,43.94,41.395,43.555,59840,0
2011-05-26,43.905,44.115,42.55,43.975,36146,0
2011-05-27,44.045,44.375,43.075,43.535,25796,0
2011-05-31,44.175,45.555,43.045,45.4,120318,0
2011-06-01,45.69,47.055,44.005,44.67,127092,0
2011-06-02,44.65,45.445,43.47,43.765,44488,0
2011-06-03,42.9,44.61,42.505,44.32,63430,0
2011-06-06,43.34,45.605,43.34,44.755,131082,0
2011-06-07,45.21,46.07,44.745,46,84546,0
2011-06-08,46,46.42,45.51,45.86,76810,0
2011-06-09,45.575,46.215,45.13,45.555,61822,0
2011-06-10,47.245,47.95,47.12,47.415,221518,0
2011-06-13,47.72,48.125,47.005,47.97,241350,0
2011-06-14,48.42,49.43,48.42,48.95,120740,0
2011-06-15,47,48.625,46.755,47.41,1285988,0
2011-06-16,47.175,48.5,46.695,48.48,205206,0
2011-06-17,48.775,49.475,46.5,46.55,386216,0
2011-06-20,46.06,48.01,45.91,47.385,149004,0
2011-06-21,47.515,48.185,46.71,47.79,158630,0
2011-06-22,47.5,48.625,47.5,47.69,125066,0
2011-06-23,46.495,48.4,46.375,48.255,107792,0
2011-06-24,48.325,48.5,47.49,48.075,148908,0
2011-06-27,48.045,48.465,47.49,48.18,115812,0
2011-06-28,48.565,50,48.205,49.89,108752,0
2011-06-29,50,50.26,49.18,49.755,82080,0
2011-06-30,49.98,50.235,49.535,50,64462,0
2011-07-01,50,50.655,49.75,50.62,88142,0
2011-07-05,49.53,52.5,49.53,52.485,430284,0
2011-07-06,52.43,52.825,51.29,52.505,138934,0
2011-07-07,53,53,51.17,52.5,142044,0
2011-07-08,51.7,53.435,51.5,53.275,166882,0
2011-07-11,51.575,52.89,50.71,51.87,94614,0
2011-07-12,51.325,53.225,50.685,51.05,71096,0
2011-07-13,51.48,53.625,51.475,52.425,92676,0
2011-07-14,53.05,53.05,50.57,50.7,54688,0
2011-07-15,51.095,51.28,50.34,50.935,41066,0
2011-07-18,51.015,51.015,49.885,50.16,42832,0
2011-07-19,50.725,51.445,50.33,51.265,41124,0
2011-07-20,51.335,51.38,49.725,50.595,33188,0
2011-07-21,49.75,51.45,49.665,51.415,70884,0
2011-07-22,51.425,53.425,49.905,53.26,59800,0
2011-07-25,52.5,53.5,51.85,53.255,53590,0
2011-07-26,53.12,53.12,51.905,51.95,90562,0
2011-07-27,51.735,52.4,50,50.865,112866,0
2011-07-28,50.75,52.06,49.975,50,74280,0
2011-07-29,49.13,51.085,48.43,50.715,112162,0
2011-08-01,51.88,51.89,50.01,50.57,131554,0
2011-08-02,49.985,52.49,48.84,49,118370,0
2011-08-03,49.655,49.655,46.845,47.1,177926,0
2011-08-04,46.485,46.92,42.205,42.61,188886,0
2011-08-05,41,42.755,36.315,39.975,127268,0
2011-08-08,38.165,38.27,34,34,135724,0
2011-08-09,34.94,36.92,32.925,35.165,199224,0
2011-08-10,34.205,34.675,32.945,33.195,156806,0
2011-08-11,33.395,37.9,33.38,37.175,183464,0
2011-08-12,36.77,38.6,36.385,37.115,60834,0
2011-08-15,37.695,39.08,37.695,38.71,47278,0
2011-08-16,38.08,38.465,36.545,37.32,87344,0
2011-08-17,37.685,38.16,37.165,37.62,45762,0
2011-08-18,36.375,36.48,34.105,34.365,75074,0
2011-08-19,33.595,34.54,32.36,32.665,79278,0
2011-08-22,33.88,33.88,30.91,31.575,84960,0
2011-08-23,31.57,34.85,31.335,34.62,67470,0
2011-08-24,34.7,35.44,33.405,35.275,72292,0
2011-08-25,34.65,35.795,32.655,33.175,106414,0
2011-08-26,33.085,34.275,32.25,34.14,49786,0
2011-08-29,33.88,34.55,33.01,33.79,169086,0
2011-08-30,33.335,36.155,32.895,35.66,610116,0
2011-08-31,36.06,37.675,35.76,36.85,160018,0
2011-09-01,36.845,37.75,35.06,35.365,79626,0
2011-09-02,33.815,34.63,32.315,32.59,57958,0
2011-09-06,31.04,32.45,30.465,32.24,94670,0
2011-09-07,32.88,34.885,32.705,34.405,62768,0
2011-09-08,34.255,34.87,32.82,33.04,102454,0
2011-09-09,32.475,33.445,31.32,31.83,68120,0
2011-09-12,31.12,32.83,31.12,32.665,47564,0
2011-09-13,32.965,33.855,32.585,33.27,67354,0
2011-09-14,33.835,33.87,32.26,33.07,82782,0
2011-09-15,33.43,33.72,32.36,33.305,88488,0
2011-09-16,33.545,33.77,31.875,32.425,256628,0
2011-09-19,31.66,33.065,30.885,32.465,48840,0
2011-09-20,32.825,33.455,31.555,31.825,94546,0
2011-09-21,31.68,32.295,29.805,30.03,109458,0
2011-09-22,28.72,30.445,28.335,30.09,164910,0
2011-09-23,29.135,30.9,29.075,29.52,125906,0
2011-09-26,29.73,30.14,28.375,29.88,72766,0
2011-09-27,30.635,32.09,30.24,31.05,123272,0
2011-09-28,31.13,31.13,28.79,28.83,60626,0
2011-09-29,29.965,29.965,27.54,29.295,145020,0
2011-09-30,28.595,29.345,27.925,28.145,86430,0
2011-10-03,27.65,28.655,26.02,26.25,97196,0
2011-10-04,25.87,29.97,25.87,29.97,113032,0
2011-10-05,29.81,31.67,28.75,31.415,184430,0
2011-10-06,31.4,33.105,31.195,32.38,70072,0
2011-10-07,32.13,32.895,31.27,31.995,72734,0
2011-10-10,32.67,33.815,32.535,33.665,61738,0
2011-10-11,33.075,33.77,33.06,33.31,42418,0
2011-10-12,33.75,33.75,33.125,33.375,44256,0
2011-10-13,33.035,33.755,32.64,33.415,103968,0
2011-10-14,34.105,34.695,33.595,34.15,37242,0
2011-10-17,33.71,33.885,32.95,33.12,70498,0
2011-10-18,33.2,34.77,32.345,34.47,47156,0
2011-10-19,34.185,35,33.025,33.585,42338,0
2011-10-20,34.08,34.08,31.82,33.97,48700,0
2011-10-21,34.98,35.26,34.15,35.115,51584,0
2011-10-24,35.14,36.825,35.06,36.62,35790,0
2011-10-25,36.295,36.295,33.315,33.4,77452,0
2011-10-26,33.075,35.585,32.33,35.505,161542,0
2011-10-27,37.16,41.155,36.475,39.25,122648,0
2011-10-28,38.205,41.99,38.205,41.39,134288,0
2011-10-31,40,41.015,39.105,39.29,106334,0
2011-11-01,37.5,40.79,37.48,39.755,90310,0
2011-11-02,40.37,40.665,38.9,39.525,56654,0
2011-11-03,40.005,41.485,38.835,41.28,40740,0
2011-11-04,40.935,42.565,40.715,41.745,45156,0
2011-11-07,41.475,41.725,39.17,40.265,27246,0
2011-11-08,40.78,41.165,38.765,41.05,40314,0
2011-11-09,39.845,40.425,39.09,39.3,68626,0
2011-11-10,40.005,40.76,39.51,40.37,28250,0
2011-11-11,40.175,41.365,40.175,41.15,32336,0
2011-11-14,41.21,42.97,41.21,42.8,48740,0
2011-11-15,42.18,43.42,41.465,42.015,73068,0
2011-11-16,41.57,43.34,41.52,42.455,77546,0
2011-11-17,42.865,43.14,41.31,41.68,63624,0
2011-11-18,42.085,42.96,41.815,42.09,28578,0
2011-11-21,41.005,41.905,40.86,41.23,26494,0
2011-11-22,41.205,41.44,40.635,41.005,28076,0
2011-11-23,40.66,40.93,39,39.05,38892,0
2011-11-25,38.95,38.95,37.105,37.7,23028,0
2011-11-28,39.76,45.05,39.76,44.105,224180,0
2011-11-29,44.33,45.435,42.59,42.945,414244,0
2011-11-30,45.625,45.88,44.385,45.49,169568,0
2011-12-01,45.85,45.85,43.405,43.525,53456,0
2011-12-02,43.6,44.5,42.765,43.22,63492,0
2011-12-05,44.26,44.39,42.505,43.61,62998,0
2011-12-06,43.395,43.81,41.475,43.375,63538,0
2011-12-07,43.375,44.305,42.85,44.24,51800,0
2011-12-08,43.955,44.63,43.455,43.915,97616,0
2011-12-09,41.45,42.875,38.94,40.45,323856,0
2011-12-12,40.075,40.475,38.755,40.065,158502,0
2011-12-13,40.37,40.37,38.5,38.7,137926,0
2011-12-14,38.275,39.41,37.25,37.255,149780,0
2011-12-15,37.945,38.095,35,36.25,125438,0
2011-12-16,36.5,36.825,35.05,35.55,383178,0
2011-12-19,35.9,36.51,35.11,35.37,186556,0
2011-12-20,36.38,36.55,35.625,36.29,113766,0
2011-12-21,36,36.645,35.285,36.56,78746,0
2011-12-22,36.55,37.32,36.255,36.53,42136,0
2011-12-23,36.505,37.155,36.44,37.12,28744,0
2011-12-27,36.915,37.63,36.665,37.475,50362,0
2011-12-28,37.365,37.73,36.56,37.62,75716,0
2011-12-29,37.63,39.18,37.63,38.995,78142,0
2011-12-30,39.005,39.26,38.44,38.665,47168,0
2012-01-03,39.375,40.02,39.025,39.405,151354,0
2012-01-04,39.205,39.255,38.14,38.57,36970,0
2012-01-05,38.29,39.55,37.96,39.235,57280,0
2012-01-06,39.27,39.795,38.91,39.515,59614,0
2012-01-09,39.71,39.76,39.02,39.275,43918,0
2012-01-10,39.72,40.875,39.7,40.85,42890,0
2012-01-11,40.585,40.605,39.86,40.03,43314,0
2012-01-12,40.015,41.635,40.015,41.33,70056,0
2012-01-13,40.975,41.405,40.595,41.405,40852,0
2012-01-17,41.7,43.16,41.33,42.695,76892,0
2012-01-18,42.625,44.115,42.6,43.86,73302,0
2012-01-19,44.145,44.975,43.475,43.92,77318,0
2012-01-20,43.62,44.295,43.295,43.38,72908,0
2012-01-23,43.41,43.815,43.065,43.49,45794,0
2012-01-24,43.165,44.885,43.09,44.5,60916,0
2012-01-25,44.225,44.865,43.83,44.405,38752,0
2012-01-26,44.79,44.79,42.14,42.39,54598,0
2012-01-27,42.365,43.01,41.965,42.595,37460,0
2012-01-30,42.3,43.17,41.85,43.07,23856,0
2012-01-31,43.48,44.575,42.745,44.005,53558,0
2012-02-01,44.27,44.935,43.79,44.55,43264,0
2012-02-02,44.795,45.66,44.185,45.66,27946,0
2012-02-03,47.675,52.15,47.625,50.61,293738,0
2012-02-06,50.065,53.995,50.06,53.9,403464,0
2012-02-07,53.54,57.49,53.27,56.53,337134,0
2012-02-08,55.085,56.03,53.73,54.41,258574,0
2012-02-09,54.62,54.79,53.385,54.58,97058,0
2012-02-10,53.3,54.94,53.11,53.945,44390,0
2012-02-13,53,54.48,51.78,52.42,74026,0
2012-02-14,51.975,52.13,49.905,50.825,177670,0
2012-02-15,51.005,52.5,49.625,50.595,604316,0
2012-02-16,50.245,53.5,50.225,53.25,1609112,0
2012-02-17,53.26,56.4,53.26,55.975,392760,0
2012-02-21,55.87,56.35,54.84,56.245,252346,0
2012-02-22,56.005,57.5,56.005,57.275,182034,0
2012-02-23,57.18,57.625,56.43,57.615,203454,0
2012-02-24,57.785,57.995,55.94,56.85,113076,0
2012-02-27,56.365,56.61,55,56.135,68520,0
2012-02-28,56.62,56.895,55.055,55.93,149722,0
2012-02-29,55.53,56.745,55.025,55.025,181612,0
2012-03-01,55.95,56.655,55.115,56.22,109102,0
2012-03-02,56.29,56.32,54.225,54.52,80066,0
2012-03-05,54.25,55.675,52.77,54.05,52282,0
2012-03-06,52.705,53.81,52.705,53.5,73528,0
2012-03-07,54.1,54.1,53.055,53.925,26664,0
2012-03-08,54.345,56.035,53.63,55.015,43896,0
2012-03-09,54.905,55.735,54.39,55.075,43330,0
2012-03-12,54.98,54.98,53.83,54.105,50794,0
2012-03-13,53.9,54.435,52.805,54.2,98228,0
2012-03-14,54.3,55.925,54.3,55.43,78024,0
2012-03-15,55.46,55.5,54.145,55.15,66530,0
2012-03-16,55.06,56.25,54.32,55.745,226032,0
2012-03-19,55.5,56.05,54.44,54.935,68102,0
2012-03-20,53.12,54.59,53.12,54.5,70236,0
2012-03-21,54.71,54.71,52.98,52.98,89848,0
2012-03-22,53.025,53.025,50.545,51.485,87984,0
2012-03-23,50.515,53.555,50.515,53.245,149846,0
2012-03-26,53.985,55.2,53.44,55.035,116298,0
2012-03-27,55,55.135,54.175,54.785,50744,0
2012-03-28,54.66,54.815,53.315,54.155,47306,0
2012-03-29,53.5,54.075,52.23,52.96,52098,0
2012-03-30,53.485,53.675,52.65,52.665,66472,0
2012-04-02,52.5,54.27,52.425,53.52,122016,0
2012-04-03,53.745,53.765,52.835,53.28,38622,0
2012-04-04,52.515,53.405,51.75,52.01,64322,0
2012-04-05,52.245,52.545,51.785,52.35,41638,0
2012-04-09,51.045,53.935,51.045,53.125,109284,0
2012-04-10,53.425,53.7,50.875,50.895,92742,0
2012-04-11,51.89,52.35,51,51.755,67006,0
2012-04-12,51.675,53.165,51.675,52.34,78126,0
2012-04-13,50.715,51.55,50.535,50.91,47700,0
2012-04-16,50.915,52.105,50.5,50.58,77124,0
2012-04-17,50.88,51.825,50.65,51.46,54130,0
2012-04-18,51.22,51.425,50.57,50.975,37140,0
2012-04-19,51.145,52,50.825,51.145,44892,0
2012-04-20,52.075,54.245,51.915,53.38,164508,0
2012-04-23,52.33,52.395,51.225,51.665,54874,0
2012-04-24,52.02,52.44,51.295,51.625,73146,0
2012-04-25,52.66,53.775,52.115,53.02,70210,0
2012-04-26,52.995,53.585,52.625,53.075,36874,0
2012-04-27,53.39,57.95,53.045,57.7,121938,0
2012-04-30,57.43,58.364,55.995,57.61,97656,0
2012-05-01,57.505,58.915,56.55,56.895,82590,0
2012-05-02,56.715,57.25,56,56.94,39486,0
2012-05-03,57.06,57.45,55.56,56.075,104758,0
2012-05-04,56.315,56.965,51.485,51.97,149416,0
2012-05-07,52.035,52.545,50.785,51.815,61166,0
2012-05-08,51.395,56.365,50.795,55.675,169450,0
2012-05-09,54.705,55.52,53.945,53.945,110130,0
2012-05-10,54.37,54.62,53.49,53.735,108556,0
2012-05-11,53.735,53.955,52.295,52.86,65862,0
2012-05-14,51.96,52.16,50.825,51,48436,0
2012-05-15,51.29,52.87,50.54,51.33,64768,0
2012-05-16,51.795,51.81,49.465,49.735,90876,0
2012-05-17,50.095,50.225,47.66,48.05,67854,0
2012-05-18,47.615,48.94,47.61,47.725,52684,0
2012-05-21,47.89,50.38,47.155,50.22,118366,0
2012-05-22,50.175,50.245,48.325,48.72,78100,0
2012-05-23,48.03,49.555,47.745,49.415,87364,0
2012-05-24,48.42,48.86,47.685,48.07,55204,0
2012-05-25,48.225,48.28,47.05,48.14,33826,0
2012-05-29,48.5,49.435,47.905,49.28,49638,0
2012-05-30,48.385,48.385,46.995,47.475,101968,0
2012-05-31,47.375,47.5,45.965,46.395,99702,0
2012-06-01,45.195,45.965,43.33,43.45,94952,0
2012-06-04,43.825,44.865,41.5,42.075,144888,0
2012-06-05,41.96,44.04,41.96,43.98,40360,0
2012-06-06,44.585,45.05,43.69,44.085,143074,0
2012-06-07,44.54,45.26,42.915,43.16,47198,0
2012-06-08,43.04,43.865,42.31,42.905,65348,0
2012-06-11,43.58,44.415,42.625,43.1,75254,0
2012-06-12,43.4,45.725,43.245,45.37,52700,0
2012-06-13,45.005,45.625,43.24,43.76,78222,0
2012-06-14,44.04,44.955,43.375,44.35,60380,0
2012-06-15,44.155,46.73,44.155,46.235,175502,0
2012-06-18,46.11,46.11,43.48,44.265,140668,0
2012-06-19,44.23,44.56,43.69,44.22,126556,0
2012-06-20,44.295,44.355,43.57,43.95,131598,0
2012-06-21,43.915,44.08,41.27,41.52,253794,0
2012-06-22,41.64,43.67,41.19,41.85,626590,0
2012-06-25,41.37,41.505,40.41,40.74,68962,0
2012-06-26,41.01,41.16,40.31,41,50986,0
2012-06-27,40.975,41.61,40.775,41.325,132412,0
2012-06-28,41.135,42.04,40.315,41.61,71956,0
2012-06-29,42.68,45,42.33,44.995,96404,0
2012-07-02,44.905,45.23,43.67,44.175,109502,0
2012-07-03,44.21,44.57,43.285,44.215,49922,0
2012-07-05,44.03,44.07,43.2,43.445,86698,0
2012-07-06,42.9,43.305,42.075,42.495,81650,0
2012-07-09,42.23,44.145,42.08,43.825,80402,0
2012-07-10,44.08,44.46,43.01,43.01,92966,0
2012-07-11,43.235,44.23,42.625,44.12,70248,0
2012-07-12,43.765,45.005,42.98,44.81,66206,0
2012-07-13,45,45.395,43.93,44.97,89944,0
2012-07-16,44.83,46.275,44.13,45.79,52200,0
2012-07-17,46.145,47.82,45.12,47.725,82138,0
2012-07-18,47.615,49.265,47.615,48.42,63304,0
2012-07-19,48.915,49.995,48.255,49.26,93130,0
2012-07-20,48.97,49.105,48.315,48.94,54642,0
2012-07-23,47.635,48.675,47.46,48.46,63538,0
2012-07-24,48.28,48.595,46.785,47.19,55442,0
2012-07-25,47.545,48.135,47.49,47.51,34260,0
2012-07-26,48.62,48.91,46.595,47.52,70034,0
2012-07-27,47.58,50,47.395,49.83,53266,0
2012-07-30,49.66,49.99,48.8,48.815,23632,0
2012-07-31,48.48,48.885,46.97,47.39,62512,0
2012-08-01,47.675,49.29,46.645,48.33,67094,0
2012-08-02,46.635,47.82,45.63,45.75,63960,0
2012-08-03,44.25,48.99,41.87,47.365,194068,0
2012-08-06,47.48,49.49,46.765,48.75,114532,0
2012-08-07,48.735,49.995,48.73,49.97,70296,0
2012-08-08,49.45,49.975,47.185,48.255,81932,0
2012-08-09,48.085,49.63,47.585,48.97,60654,0
2012-08-10,48.59,49.43,46.925,48.895,39016,0
2012-08-13,48.59,49.855,47.715,49.15,29558,0
2012-08-14,49.33,49.495,47.835,48.04,59408,0
2012-08-15,48.17,48.87,48.17,48.4,52454,0
2012-08-16,48.29,49.5,47.565,49.335,64540,0
2012-08-17,49.06,49.25,48.44,48.73,49860,0
2012-08-20,48.72,48.72,47.845,48.425,70674,0
2012-08-21,48.465,48.545,45.01,46.495,163224,0
2012-08-22,46.635,48.125,45.9,47.5,66000,0
2012-08-23,47.645,47.645,45.89,46.25,52308,0
2012-08-24,46.01,46.56,45.15,46.47,30274,0
2012-08-27,46.555,46.77,45.565,45.995,58022,0
2012-08-28,45.975,46.17,45.075,45.78,91172,0
2012-08-29,45.39,45.95,44.275,44.495,94174,0
2012-08-30,44.21,44.465,42.63,42.99,151392,0
2012-08-31,43.245,46.03,42.37,45.795,116962,0
2012-09-04,45.58,47.29,44.975,46.895,72010,0
2012-09-05,50.4,54.54,50.225,53.33,370604,0
2012-09-06,53.495,54.96,52.525,54.15,132228,0
2012-09-07,54.38,55.51,54.343,55,114934,0
2012-09-10,54.765,55.24,53.015,54.96,83330,0
2012-09-11,54.925,56.44,54.505,55.07,121212,0
2012-09-12,55.455,57.954,54.98,57.285,100560,0
2012-09-13,56.955,57.875,56.055,57.09,109874,0
2012-09-14,57.11,57.945,56.245,57.945,131658,0
2012-09-17,57.58,57.96,56.51,56.985,85400,0
2012-09-18,57.77,57.77,55.405,57.21,88098,0
2012-09-19,56.965,57.99,55.71,57.965,90944,0
2012-09-20,57.115,57.983,57.03,57.46,66166,0
2012-09-21,58.455,58.5,57.415,58.15,103002,0
2012-09-24,57.83,58.76,57.725,58.645,77896,0
2012-09-25,58.585,60.315,58,58.225,105464,0
2012-09-26,58.24,59.675,57.03,57.5,33344,0
2012-09-27,57.68,61.75,57.68,61.09,98744,0
2012-09-28,60.935,61.415,59.8,61.205,53426,0
2012-10-01,64,65,57,64.99,88800,0
2012-10-02,64.725,64.725,57.51,63.835,118884,0
2012-10-03,62.625,64.357,61.505,61.84,62264,0
2012-10-04,61.105,64.969,61.105,63.345,71722,0
2012-10-05,62.57,63.49,59.535,60.995,116854,0
2012-10-08,62.235,62.235,59.545,61.465,73244,0
2012-10-09,61.56,62.33,61.12,61.51,54964,0
2012-10-10,61.5,62.435,61.09,62.23,56122,0
2012-10-11,62.175,67.185,62.175,66.925,119786,0
2012-10-12,66.585,68.85,66.35,68.715,238962,0
2012-10-15,68.5,70.24,68.5,70.24,159670,0
2012-10-16,70.25,70.915,69.59,69.925,114472,0
2012-10-17,69.925,70.115,69.045,70.11,62986,0
2012-10-18,70,70.5,69.325,69.87,70310,0
2012-10-19,70,70.16,62.88,66.57,113365,0
2012-10-22,65.65,68.89,65.54,65.93,118629,0
2012-10-23,65.89,66.96,64.07,65.73,111758,0
2012-10-24,66.5,66.5,63.05,63.46,77284,0
2012-10-25,64.37,65.17,63.18,64.39,36794,0
2012-10-26,64.11,66.05,63.94,65.37,21239,0
2012-10-31,66.01,66.01,64.03,64.73,33198,0
2012-11-01,65.79,66.99,64.62,66.21,97300,0
2012-11-02,66.36,66.36,64,64.28,37805,0
2012-11-05,64.83,69.84,64.28,69.47,86499,0
2012-11-06,69.47,70.32,69.04,69.84,46439,0
2012-11-07,69.76,69.76,65.57,66.44,68107,0
2012-11-08,66.19,67.84,65.27,65.27,91183,0
2012-11-09,65.18,66.29,64.74,65.18,39743,0
2012-11-12,65.15,67.56,65.15,66.6,25840,0
2012-11-13,65.78,67.77,64.85,65.22,45021,0
2012-11-14,65.16,67.81,65.16,65.83,71727,0
2012-11-15,66.44,68.2,65.6,66.93,81623,0
2012-11-16,67,72.97,66.78,72.14,119300,0
2012-11-19,73.91,75.48,72.5,74.72,246307,0
2012-11-20,75.44,75.44,72.69,73.2,215364,0
2012-11-21,73.6,74.5,71.57,72.54,89159,0
2012-11-23,72.73,73.42,71.86,72.69,34431,0
2012-11-26,72.75,73.52,71.32,73.08,124038,0
2012-11-27,72.81,75.5,72.56,74.89,154670,0
2012-11-28,74.19,75.37,72.01,75.045,112814,0
2012-11-29,75.25,76.87,73.06,75.31,68064,0
2012-11-30,75.3,76.239,74.74,76.17,75922,0
2012-12-03,77.5,79.11,75.55,77.24,98078,0
2012-12-04,77.97,77.97,75.75,76.39,133277,0
2012-12-05,77.2,77.2,75.55,76.5,141993,0
2012-12-06,76.64,78.14,76.6,77.22,104599,0
2012-12-07,77.81,78.9,77.38,78.19,84495,0
2012-12-10,78.79,78.93,77.345,78.72,119726,0
2012-12-11,79,80.33,78.65,79.92,202633,0
2012-12-12,70.9,77.49,70.06,75.76,644301,0
2012-12-13,76.92,78.24,76.29,77.01,203705,0
2012-12-14,77.29,78.98,77.07,78.74,129661,0
2012-12-17,78.56,80,78.39,79.84,84193,0
2012-12-18,80,85.4,79.97,84.88,186899,0
2012-12-19,84.79,85.33,83.44,85.13,120939,0
2012-12-20,84.73,87,84.565,87,120436,0
2012-12-21,86.26,87.3,84.89,87.04,167787,0
2012-12-24,86.91,87.02,84.5,84.95,37116,0
2012-12-26,85.69,87.14,84.4,85.24,56900,0
2012-12-27,85.07,85.11,82.381,85.08,89531,0
2012-12-28,84.42,87.738,84.31,87.16,85300,0
2012-12-31,87.75,89.13,86.64,88.87,76828,0
2013-01-02,90.05,91.33,88.72,89.84,207984,0
2013-01-03,90,91.39,89.28,89.76,92875,0
2013-01-04,90,90.66,89.63,90.15,75648,0
2013-01-07,90.3,92.13,90.15,91.67,60610,0
2013-01-08,91.99,92,90.83,91.67,78731,0
2013-01-09,92.29,93.275,90.93,92.57,72373,0
2013-01-10,93.24,93.53,91.8,93.11,67396,0
2013-01-11,93.82,93.85,91.26,91.6,60984,0
2013-01-14,91.01,91.44,88.56,89.02,89477,0
2013-01-15,89,92.5,89,92.13,107274,0
2013-01-16,92.31,92.56,90.1,90.31,59445,0
2013-01-17,90.19,91.986,90.06,91.22,35811,0
2013-01-18,90.77,92.11,90.08,91.97,55087,0
2013-01-22,92.29,92.29,90.75,91.61,45784,0
2013-01-23,91.99,92.22,91.02,91.48,66761,0
2013-01-24,91.48,94.25,91.48,92.5,66351,0
2013-01-25,93.93,93.93,92.06,93.31,29044,0
2013-01-28,94.06,94.06,90.8,91.37,74867,0
2013-01-29,91.53,91.66,90.16,91,66632,0
2013-01-30,91.19,93.86,89.74,90.16,134683,0
2013-01-31,90.21,91,82.28,90.16,138315,0
2013-02-01,92.3,92.5,89.49,91.89,55647,0
2013-02-04,92.39,93.87,90.6,92.91,142257,0
2013-02-05,93.75,93.83,89.35,93.08,110453,0
2013-02-06,92.82,94.94,91.74,93.82,118212,0
2013-02-07,99.2,113.73,98.13,110.2,519009,0
2013-02-08,111.33,111.33,107.28,109.49,132104,0
2013-02-11,109.78,109.78,105.33,107.34,125384,0
2013-02-12,107.65,107.81,105.5,105.89,244270,0
2013-02-13,106.23,106.61,104.78,104.99,107993,0
2013-02-14,104,106.49,103.31,105.29,104192,0
2013-02-15,104.57,105.63,102.6,103.35,90867,0
2013-02-19,104.44,111.69,104.44,109.74,166035,0
2013-02-20,110,111.16,106.32,106.49,117949,0
2013-02-21,105.27,106.36,100.02,100.4,105746,0
2013-02-22,101.03,103.07,100.22,101.72,79687,0
2013-02-25,103.41,103.56,98,98.02,102938,0
2013-02-26,98.31,99.73,96.05,96.75,129909,0
2013-02-27,96.75,101,96.75,100.04,71085,0
2013-02-28,99.92,100.23,96.57,97.32,104323,0
2013-03-01,96.45,103,96.45,102.44,217734,0
2013-03-04,102.55,104.98,101.5,104.23,187325,0
2013-03-05,105.54,107.39,105.09,105.57,120837,0
2013-03-06,106.48,108.98,104.62,108.43,110021,0
2013-03-07,108.21,108.38,106.36,107.5,86207,0
2013-03-08,108.88,109.62,105.65,109.5,120867,0
2013-03-11,110.22,111.7,109,110.88,135343,0
2013-03-12,110.88,113.11,107.57,109.32,122156,0
2013-03-13,108.37,109.19,105.65,108.25,98700,0
2013-03-14,108.02,109.07,106.3,108.57,105256,0
2013-03-15,108.83,109.19,106.53,107.16,155149,0
2013-03-18,106.23,108.66,104.64,107.49,87691,0
2013-03-19,108.35,110.96,104.94,106.48,126273,0
2013-03-20,107.18,108.7,105.8,105.82,159026,0
2013-03-21,106.07,111.36,105.74,108.54,163427,0
2013-03-22,109.21,110.67,108.22,109.83,117040,0
2013-03-25,109.71,110.33,105.01,105.86,127901,0
2013-03-26,105.88,108,105.88,107.73,89403,0
2013-03-27,107.32,107.32,104.58,104.94,110139,0
2013-03-28,105.55,108.74,104.45,107.92,149203,0
2013-04-01,108.86,108.86,99.63,101.04,237556,0
2013-04-02,100.57,102.4,97.66,98.28,233217,0
2013-04-03,97.99,98.07,87.32,91.25,446896,0
2013-04-04,91.4,93.19,90.05,91.54,136278,0
2013-04-05,90,92.34,89.85,91.13,89980,0
2013-04-08,92.85,94.389,92.01,93.02,99559,0
2013-04-09,94.13,94.89,92.02,93.68,126861,0
2013-04-10,93.15,94.98,93.1,94.47,139812,0
2013-04-11,94.03,95.79,93.63,95.51,121487,0
2013-04-12,95.38,95.75,93.4,94.93,110360,0
2013-04-15,94.5,94.5,88.45,89.25,217572,0
2013-04-16,90.21,92.35,88.69,88.85,168493,0
2013-04-17,88,88.005,83.07,84.3,195738,0
2013-04-18,84.85,86.42,83.32,84.26,162818,0
2013-04-19,85,85.49,81.03,82.32,133188,0
2013-04-22,82.15,83.17,80.83,82.6,128295,0
2013-04-23,83.41,84.34,82.67,84.2,179434,0
2013-04-24,84.17,88.5,84.17,85.84,240568,0
2013-04-25,86.18,88.49,83.52,84.81,164436,0
2013-04-26,84.49,85,84.03,84.84,158407,0
2013-04-29,84.7,85.48,84.01,84.32,99556,0
2013-04-30,84.38,85.09,83.55,84.37,95456,0
2013-05-01,84.25,84.25,79.27,79.87,225375,0
2013-05-02,80.41,82.16,79.66,81.56,164033,0
2013-05-03,70.22,92.19,68.5,92.17,664684,0
2013-05-06,92.02,93.5,83.34,83.92,394061,0
2013-05-07,83.88,88.07,83.86,86.99,152651,0
2013-05-08,86.51,86.51,84.9,86.16,188378,0
2013-05-09,85.55,86.92,85.15,85.54,113715,0
2013-05-10,85.89,85.89,84.44,85.52,66447,0
2013-05-13,85.65,86.15,84.9,85.54,66636,0
2013-05-14,85.9,87.75,85.1,87.75,131427,0
2013-05-15,87.92,88.58,87.305,87.6,121731,0
2013-05-16,88,88.2,86.76,87.57,101704,0
2013-05-17,87.65,88,87.3,87.7,104769,0
2013-05-20,86.88,89.86,86.61,89.24,131326,0
2013-05-21,89.06,90.735,88.37,88.68,174490,0
2013-05-22,87.9,89.48,85.3,85.7,181494,0
2013-05-23,84.44,86.01,82.41,85.35,210742,0
2013-05-24,85.01,88.92,84.6,87.91,204334,0
2013-05-28,89.4,90.9,88.6,89.98,143342,0
2013-05-29,88.94,89.49,85.51,87.4,144249,0
2013-05-30,87.39,87.8,85.92,87.7,117812,0
2013-05-31,86.72,88.58,86.61,86.86,63051,0
2013-06-03,86.78,86.93,83.43,85.98,150106,0
2013-06-04,85.66,86.37,81.74,82.59,326565,0
2013-06-05,82,82.51,78.95,79.74,232263,0
2013-06-06,79.44,80.06,78,79,176856,0
2013-06-07,79.21,81.94,79.21,81.37,112145,0
2013-06-10,78.73,79.61,72.87,73.22,425042,0
2013-06-11,72.99,74.81,69.78,74.32,335010,0
2013-06-12,74.76,75.39,72.51,72.74,212453,0
2013-06-13,72.71,72.98,71.3,72.14,176623,0
2013-06-14,71.83,72,70.85,71.56,141542,0
2013-06-17,72.59,73.13,71.92,72.61,145864,0
2013-06-18,72.77,74.77,72.77,74.76,226486,0
2013-06-19,74.92,75.56,72.53,72.7,189634,0
2013-06-20,71.72,71.78,68.01,68.48,129778,0
2013-06-21,68.77,69.23,66.75,68.64,342834,0
2013-06-24,68,68,65.31,66,268808,0
2013-06-25,67.25,68.03,65.8,67.15,145251,0
2013-06-26,67.76,67.83,66.667,66.8,141075,0
2013-06-27,66.99,68.89,66.603,68.34,150207,0
2013-06-28,68.49,69.99,67.49,69.08,220632,0
2013-07-01,69.7,69.82,68,68.54,115250,0
2013-07-02,68.68,72.85,68.34,72.59,243376,0
2013-07-03,71.78,73.23,70.965,72.19,128131,0
2013-07-05,73.57,74.899,72.63,74.19,204563,0
2013-07-08,74.25,75.75,73.81,75.295,266600,0
2013-07-09,75.1,76,75.1,75.7,130501,0
2013-07-10,76.18,76.18,74.62,75,66188,0
2013-07-11,76.48,76.58,74.871,76.06,99210,0
2013-07-12,75.58,77.89,75.44,77.31,77612,0
2013-07-15,78,78,76.5,77.44,62724,0
2013-07-16,77.8,77.87,76.86,77.61,110240,0
2013-07-17,77.61,78.685,77.18,78.16,86213,0
2013-07-18,78.09,79.91,77.4,77.63,96047,0
2013-07-19,77.01,78.1,76.9,77.27,79566,0
2013-07-22,76.7,77.15,75.25,77.14,133550,0
2013-07-23,77.23,80.29,77.23,79.73,154959,0
2013-07-24,79.94,79.94,76.07,77.23,178532,0
2013-07-25,76.85,78.24,76.07,77.84,49772,0
2013-07-26,76.93,77.7,75.78,76.08,69781,0
2013-07-29,75.59,76.48,73.84,74.18,106000,0
2013-07-30,74.69,75.167,72.91,73.93,137094,0
2013-07-31,74.17,75.523,73.64,74.41,100445,0
2013-08-01,75.21,77.83,74.4,77.16,223113,0
2013-08-02,77.67,77.67,73.18,74.41,190269,0
2013-08-05,73.81,73.97,71.45,73.36,229371,0
2013-08-06,73.48,73.66,71.75,72.14,148414,0
2013-08-07,77.34,77.71,70.4,72.35,620728,0
2013-08-08,73.04,73.04,67.3,68.33,331012,0
2013-08-09,67.85,69.718,67.5,68.68,118583,0
2013-08-12,72.14,72.14,67.56,68.73,192376,0
2013-08-13,69.28,70.8,68.8,70.29,183728,0
2013-08-14,70.21,71.38,70.03,71.11,159350,0
2013-08-15,69.71,70.12,68.24,69.83,167901,0
2013-08-16,69.41,70.49,69.32,69.552,91096,0
2013-08-19,69.14,69.78,68.46,69.2,170048,0
2013-08-20,69.08,70.3,69.08,69.97,224270,0
2013-08-21,69.42,70.81,68.835,70,150759,0
2013-08-22,70.15,72,69.53,70.85,145532,0
2013-08-23,70.51,70.92,69.87,70.64,226686,0
2013-08-26,70.55,70.95,69.85,70.33,153498,0
2013-08-27,69.49,69.92,66.87,67.35,148172,0
2013-08-28,67.34,70.795,67.26,70.39,89459,0
2013-08-29,69.75,71.67,69.75,71.15,56630,0
2013-08-30,71.6,71.6,68.92,69.76,90495,0
2013-09-03,70.86,71.37,68.24,69.89,95641,0
2013-09-04,70,72,69.95,71.77,70084,0
2013-09-05,71.71,72.54,70.55,71.58,61160,0
2013-09-06,71.86,72.51,70.42,71.65,70666,0
2013-09-09,71.7,75.95,68.04,75.05,149973,0
2013-09-10,75.33,75.98,74.18,75.86,103120,0
2013-09-11,75.88,78.308,75.14,76.36,105019,0
2013-09-12,76.5,77.91,76.06,77.26,121399,0
2013-09-13,77.63,78.25,76.68,77.65,94096,0
2013-09-16,78.59,78.889,77.41,78.09,148964,0
2013-09-17,77.98,79.9,77.38,79.48,172309,0
2013-09-18,79.78,79.98,77.5,78.52,104461,0
2013-09-19,79.16,79.99,78.5,79.53,61156,0
2013-09-20,79.51,79.55,76.68,77.29,140239,0
2013-09-23,77.36,78.3,75.9,77.83,97320,0
2013-09-24,77.56,77.86,76.07,77.44,114300,0
2013-09-25,77.93,80.87,77.02,80.58,116000,0
2013-09-26,81.11,83.12,81.09,82.72,170900,0
2013-09-27,82,84.59,82,83.87,212100,0
2013-09-30,82.35,84.82,81.9,84.285,156374,0
2013-10-01,84.26,85.45,82.76,83.03,119654,0
2013-10-02,82.22,86.6,80.78,86.21,220430,0
2013-10-03,86.44,87.19,83.27,84.52,126356,0
2013-10-04,84.36,85.99,83.5,85.51,66800,0
2013-10-07,85.04,85.04,82.25,82.78,117208,0
2013-10-08,83.03,83.52,81.07,81.89,136800,0
2013-10-09,81.91,82.86,79.67,79.84,188800,0
2013-10-10,80.86,83.64,79.6,83.3,130000,0
2013-10-11,84.02,88.75,84.01,88.57,156100,0
2013-10-14,87.75,88.5,86.26,88.16,107900,0
2013-10-15,87.91,88.53,85.99,87.01,65200,0
2013-10-16,88.01,89.8,86.96,89.32,95202,0
2013-10-17,88.75,91.48,88.02,89.5,231400,0
2013-10-18,90.28,91.109,89.13,89.7,131311,0
2013-10-21,89.72,91.95,89.72,91.09,71900,0
2013-10-22,91.44,91.66,89.69,89.96,83500,0
2013-10-23,89.06,89.81,87.3,88.52,61700,0
2013-10-24,88.98,88.98,86.4,87.41,103400,0
2013-10-25,87.95,88.89,86.64,88.41,32814,0
2013-10-28,88.21,89.12,87.18,87.43,50500,0
2013-10-29,88.99,99.5,88.98,97.4,427100,0
2013-10-30,98,99.6,96,98.7,151800,0
2013-10-31,98.84,99.2,96.75,97.42,182567,0
2013-11-01,96.34,97.21,94.58,95.62,122300,0
2013-11-04,95.92,99.5,95.64,99.28,186400,0
2013-11-05,98.55,100.97,97.84,98.59,108998,0
2013-11-06,99.6,100.8,97.57,99.24,70261,0
2013-11-07,99.8,99.8,97.14,97.6,109127,0
2013-11-08,97.42,100.52,95.91,98.64,62100,0
2013-11-11,98.64,100.43,97.79,99.11,80400,0
2013-11-12,98.31,99.49,97.505,99.31,56122,0
2013-11-13,98.52,101.47,98.52,101.24,94008,0
2013-11-14,101.13,103.54,100.44,101.88,189700,0
2013-11-15,102.2,105.88,98.41,105.55,262500,0
2013-11-18,105.85,107.93,101.38,103.55,194300,0
2013-11-19,103.2,103.2,97.03,97.56,163600,0
2013-11-20,97.36,99.46,95.8,96.5,136514,0
2013-11-21,97.1,99.66,96.37,98.68,182100,0
2013-11-22,100.51,100.51,90.46,91.64,315500,0
2013-11-25,91.26,91.51,83.5,84.77,602600,0
2013-11-26,83.98,89.41,81.58,88.94,430400,0
2013-11-27,88.29,88.5,85.93,86.86,179500,0
2013-11-29,87.2,87.905,85.74,87.27,88828,0
2013-12-02,87.62,90.42,86.71,89.65,220900,0
2013-12-03,89.24,91.6,88.02,90.31,211400,0
2013-12-04,90.72,92,89.36,91.66,188205,0
2013-12-05,91.68,92.15,91,91.14,143854,0
2013-12-06,92.17,93.2,91.4,92.63,211100,0
2013-12-09,92.61,93.06,89.99,90.17,101100,0
2013-12-10,87.95,90.75,87.43,88.78,143400,0
2013-12-11,89.19,89.49,86.89,87.4,117900,0
2013-12-12,87.08,88.89,86.97,87.96,213500,0
2013-12-13,87.92,89.41,87.16,88.18,345800,0
2013-12-16,88.49,90.84,88.16,90.64,108200,0
2013-12-17,90.45,91.95,89.39,91.808,133358,0
2013-12-18,91.81,93.29,90.23,92.99,143200,0
2013-12-19,92.57,95.98,92.57,94.75,244400,0
2013-12-20,94.94,95.21,92.89,93.2,216700,0
2013-12-23,93.95,94,92.33,93.22,74600,0
2013-12-24,93.52,94.7,92.6,94.07,33199,0
2013-12-26,94.38,94.89,93.01,93.99,77400,0
2013-12-27,94.55,94.64,93.21,93.99,55300,0
2013-12-30,94.52,97.42,93.72,96.37,179800,0
2013-12-31,96.13,96.25,93.778,94.636,132926,0
2014-01-02,94.07,94.82,93.06,93.67,112102,0
2014-01-03,93.7,94.1,90.97,91.42,154452,0
2014-01-06,88.19,89.45,82.21,87.64,500400,0
2014-01-07,88.2,89.42,86.87,88.78,181300,0
2014-01-08,89.16,89.53,85.66,86.2,181100,0
2014-01-09,86.57,88,84.86,85.59,171000,0
2014-01-10,85.99,87.5,84.85,86.82,148300,0
2014-01-13,86.41,87.04,84.68,85.01,142000,0
2014-01-14,85.63,87.83,84.43,86.47,150800,0
2014-01-15,86.42,87.9,86.16,87.35,120504,0
2014-01-16,86.83,87.51,85.17,85.39,133100,0
2014-01-17,85.53,86.51,84.6,85.06,89100,0
2014-01-21,86.97,87.68,86.01,86.69,149100,0
2014-01-22,87.27,87.93,86.61,86.89,126300,0
2014-01-23,86.56,88.258,82.11,83.33,272797,0
2014-01-24,82.218,84.29,80.695,81.92,194819,0
2014-01-27,82.41,84.01,78.41,80.47,267322,0
2014-01-28,80.56,81.614,80,81.14,182013,0
2014-01-29,80.59,82.36,80.03,80.43,162900,0
2014-01-30,80.95,81.79,80.51,80.92,127900,0
2014-01-31,79.22,80.6,79.03,79.52,154400,0
2014-02-03,79.54,79.935,74.11,74.35,308056,0
2014-02-04,74.98,79.27,74.818,79,196004,0
2014-02-05,78.11,78.85,73.37,73.49,284296,0
2014-02-06,72.21,73,65.55,69.96,935612,0
2014-02-07,70.6,71.67,69.86,70.97,386812,0
2014-02-10,71.19,71.81,69,71.7,242860,0
2014-02-11,71.6,74.22,71.6,72.42,194503,0
2014-02-12,72.72,73.38,71.26,72.22,210713,0
2014-02-13,71.9,73.576,71.32,72.71,128016,0
2014-02-14,73.73,73.73,71.57,72.31,112860,0
2014-02-18,72.61,75.325,72.6,74.68,240459,0
2014-02-19,74.88,75.27,73.67,73.78,188941,0
2014-02-20,74.06,74.73,73.17,73.73,100363,0
2014-02-21,74.33,75.356,72.45,72.65,171472,0
2014-02-24,72.97,74.78,72.68,73.87,133601,0
2014-02-25,74.07,74.41,73.17,73.22,183682,0
2014-02-26,73.56,74.54,73.02,73.84,153134,0
2014-02-27,73.02,75.12,73.01,75.11,104821,0
2014-02-28,75.27,77.79,75.27,76.77,172863,0
2014-03-03,76.5,76.95,73.5,74.2,180228,0
2014-03-04,75.27,77.41,74.84,75.08,243718,0
2014-03-05,74.79,75.995,74.46,75.1,86243,0
2014-03-06,75.99,76.95,75.178,76.51,96107,0
2014-03-07,77.76,77.86,75.53,76.57,148684,0
2014-03-10,76.7,77.59,74.01,74.9,134901,0
2014-03-11,75.21,76.6,73.6,73.75,241450,0
2014-03-12,73.06,74.09,71.632,72.64,118454,0
2014-03-13,72.97,73.492,70.556,71.17,106533,0
2014-03-14,71.07,71.95,70.5,71.04,139273,0
2014-03-17,71.07,72.194,70.62,70.77,119254,0
2014-03-18,70.96,72.04,70.61,71.98,238283,0
2014-03-19,72.15,73.2,71.95,72.36,153444,0
2014-03-20,72.32,76.67,71.62,74.05,233447,0
2014-03-21,74.16,76.15,60.7,62.89,1030454,0
2014-03-24,65,69.02,64,66.77,585614,0
2014-03-25,67.24,67.48,65.1,67.13,320903,0
2014-03-26,67.85,67.85,65.12,65.25,193400,0
2014-03-27,65.34,65.34,62.59,64.64,270437,0
2014-03-28,64.2,66.95,63.51,66.04,195137,0
2014-03-31,66.58,66.58,63.532,66.17,281179,0
2014-04-01,66.43,66.43,63.16,63.57,311077,0
2014-04-02,63.68,65.92,63.5,65.48,219158,0
2014-04-03,66,66.21,64.64,64.8,127053,0
2014-04-04,65.23,65.36,61.44,62.23,177330,0
2014-04-07,61.78,62.23,59.44,60.79,222476,0
2014-04-08,61.04,63.93,60.13,63.54,323153,0
2014-04-09,64.01,64.76,62.04,64.42,162457,0
2014-04-10,64.18,64.73,60.99,61.62,139501,0
2014-04-11,61.12,61.69,59.9,60.83,210588,0
2014-04-14,61.13,63.1,60.39,62.86,192842,0
2014-04-15,63.05,64.2,60.83,63.06,231905,0
2014-04-16,64.98,64.98,63.48,64.84,178500,0
2014-04-17,64.9,66.84,64.18,66.2,172773,0
2014-04-21,66.6,66.6,65.2,65.99,111331,0
2014-04-22,66.02,66.25,64.18,64.6,127591,0
2014-04-23,63.82,65.1,63.02,63.28,157174,0
2014-04-24,63.21,63.485,61,62.402,168654,0
2014-04-25,61.97,62.8,61,61.4,143545,0
2014-04-28,62.09,62.25,58.28,59.55,268659,0
2014-04-29,59.86,60.12,57.84,58.05,187319,0
2014-04-30,57.96,58.68,56.7,58.13,188238,0
2014-05-01,58.14,58.26,56.78,57.62,249540,0
2014-05-02,57.55,59.24,57.55,58.39,160858,0
2014-05-05,57.71,58.77,57.29,57.99,189536,0
2014-05-06,58.18,58.72,56.96,56.99,181863,0
2014-05-07,56.99,57.5,55.31,55.97,414516,0
2014-05-08,48,49.45,41.63,47.68,1471412,0
2014-05-09,47.5,50.68,47,49.94,462230,0
2014-05-12,50.36,50.61,48.2,48.28,303564,0
2014-05-13,48.51,50.451,47.2,49.28,421563,0
2014-05-14,50.56,51,48.5,48.83,280967,0
2014-05-15,48.87,49.93,47.72,48.8,258664,0
2014-05-16,48.8,49.49,47.94,49.24,198183,0
2014-05-19,49.15,50.2,48.76,50.04,291439,0
2014-05-20,50.15,50.32,48,49.25,208888,0
2014-05-21,49.38,49.9,48.26,48.85,147179,0
2014-05-22,49.32,50.39,48.08,50.21,238767,0
2014-05-23,50.28,51.15,50.25,50.99,161784,0
2014-05-27,51.07,52.19,51.07,52.04,190093,0
2014-05-28,52.05,52.25,50.79,51.23,129303,0
2014-05-29,51.56,51.98,50.72,51.87,111374,0
2014-05-30,51.87,52,50.23,50.72,179532,0
2014-06-02,51.05,52.2,50.51,51.75,304113,0
2014-06-03,51.41,53.04,50.79,52.39,422103,0
2014-06-04,52.38,52.51,50.16,50.72,207865,0
2014-06-05,50.57,52.02,49.83,52.01,160886,0
2014-06-06,52.39,54.665,52.05,54.54,236188,0
2014-06-09,54.82,56.62,54.22,55.88,184737,0
2014-06-10,55.68,55.9,54.67,55.39,128800,0
2014-06-11,55.01,56.06,54.01,54.65,154379,0
2014-06-12,54.78,55.72,54.13,55.07,206390,0
2014-06-13,55.29,55.65,53.25,55.38,151994,0
2014-06-16,55.13,56.86,55.035,56.73,121904,0
2014-06-17,56.67,57.92,55.76,56.82,194410,0
2014-06-18,56.62,57.33,55.93,57.29,127408,0
2014-06-19,57.43,58.37,55.78,55.9,130001,0
2014-06-20,56.26,56.5,53.29,54.73,326001,0
2014-06-23,54.7,55.06,53.29,54.4,161726,0
2014-06-24,54.82,55.09,51.65,51.82,256064,0
2014-06-25,51.55,53.93,51.26,53.15,170723,0
2014-06-26,53.25,53.954,52.52,53.54,133798,0
2014-06-27,53.27,54.23,53.23,53.79,450910,0
2014-06-30,53.54,55.6,53.02,55.08,266700,0
2014-07-01,55.18,55.5,54.26,54.42,181030,0
2014-07-02,54.2,54.94,52.98,53.13,159200,0
2014-07-03,53.26,54.13,53.01,53.94,81874,0
2014-07-07,53.65,53.97,50.92,51.4,221917,0
2014-07-08,51.18,51.71,49.69,51.39,279105,0
2014-07-09,51.53,51.935,49.32,49.52,235780,0
2014-07-10,48.85,48.85,45.52,45.57,478397,0
2014-07-11,45.43,46.14,45.02,45.52,290620,0
2014-07-14,45.94,45.94,44.58,45.03,228302,0
2014-07-15,44.978,45.028,43.795,43.99,241469,0
2014-07-16,44.08,44.244,43.22,43.93,157313,0
2014-07-17,43.75,44.075,42.66,42.89,230115,0
2014-07-18,42.87,43.51,42.74,43.01,264709,0
2014-07-21,42.88,43.508,42.785,43.2,165161,0
2014-07-22,43.5,44.22,43.5,43.69,157228,0
2014-07-23,43.7,43.88,42.85,43.13,243270,0
2014-07-24,42.91,43.97,42.908,43.59,180453,0
2014-07-25,43.3,44.01,43.06,43.89,160323,0
2014-07-28,43.82,44.06,42.3,43.34,377237,0
2014-07-29,43.33,43.43,42.36,42.4,173686,0
2014-07-30,42.31,42.7,41.18,41.2,290748,0
2014-07-31,40.71,41.2,39.77,40.24,229693,0
2014-08-01,40.37,40.62,38.28,39.65,392668,0
2014-08-04,39.7,41.33,38.54,39.62,304417,0
2014-08-05,39.39,40,38.84,39.12,211090,0
2014-08-06,38.75,39.88,38.4,38.4,334025,0
2014-08-07,35.13,41.27,34.01,39.5,1270817,0
2014-08-08,39.67,40.99,38.775,39.19,242161,0
2014-08-11,39.53,40.79,39.32,40.55,319099,0
2014-08-12,40.28,40.71,39.022,39.16,198144,0
2014-08-13,39.28,40.15,39.1,39.38,183827,0
2014-08-14,39.54,40.062,38.44,38.64,185991,0
2014-08-15,38.88,39.49,38.17,38.98,126352,0
2014-08-18,39.26,40.635,38.88,40.61,202750,0
2014-08-19,40.71,41.54,40.71,41.12,130134,0
2014-08-20,41.02,41.218,39.86,40.36,135273,0
2014-08-21,40.36,41.27,39.03,41.16,153451,0
2014-08-22,41.05,41.27,39.95,40.33,217069,0
2014-08-25,40.5,41.07,40.23,40.72,174806,0
2014-08-26,40.79,42.66,40.73,42.41,155554,0
2014-08-27,42.45,42.76,41.58,41.73,133123,0
2014-08-28,41.55,42.22,40.57,40.73,161716,0
2014-08-29,40.73,41.174,40.13,41.12,94748,0
2014-09-02,41.11,41.68,40.11,40.44,160600,0
2014-09-03,40.76,41.37,40.18,40.79,265393,0
2014-09-04,40.8,41.68,39.37,39.7,174285,0
2014-09-05,39.65,40.4,39.05,39.51,115289,0
2014-09-08,39.24,39.7,38.86,39.33,114783,0
2014-09-09,39.22,40,38.62,39.75,237924,0
2014-09-10,39.73,40.21,39.08,40.15,121403,0
2014-09-11,40.03,42.72,39.86,42.49,381427,0
2014-09-12,42.08,42.52,40.27,41.05,278962,0
2014-09-15,40.95,42.21,39.85,41.24,221496,0
2014-09-16,41.19,41.71,40.58,41.2,164086,0
2014-09-17,41.3,42.65,40.9,41.55,181885,0
2014-09-18,41.61,41.985,40,40.42,182843,0
2014-09-19,40.58,40.87,38.47,39.41,311457,0
2014-09-22,39.13,39.13,37.48,38.25,277621,0
2014-09-23,38.15,38.53,37.56,38.12,171796,0
2014-09-24,38.27,38.96,37.57,38.92,108702,0
2014-09-25,38.75,38.75,37.35,38.26,164429,0
2014-09-26,37.88,38.52,37.413,37.92,124144,0
2014-09-29,37.94,38.11,36.89,37.3,120335,0
2014-09-30,37.25,38.14,35,35.15,447764,0
2014-10-01,35.32,35.32,31.45,32.01,698745,0
2014-10-02,31.71,33.15,31.32,32.88,363772,0
2014-10-03,33.49,33.93,32.04,32.11,377623,0
2014-10-06,32.1,32.717,30.44,30.69,516616,0
2014-10-07,30.5,30.71,29.45,29.52,671740,0
2014-10-08,29.49,29.73,27.89,29.24,520678,0
2014-10-09,29.11,29.28,28.06,28.16,495164,0
2014-10-10,27.97,28.28,26.62,27.38,558135,0
2014-10-13,27.44,28.29,27.092,27.59,546713,0
2014-10-14,27.81,28.69,27.2,27.88,522036,0
2014-10-15,27.51,30.04,27.21,29.7,435548,0
2014-10-16,29,31.63,29,31.18,258511,0
2014-10-17,31.24,31.52,27.71,28.01,364573,0
2014-10-20,28.08,29.3,27.52,29.27,244780,0
2014-10-21,29.62,30.15,28.83,29.12,254699,0
2014-10-22,29.21,30.098,28.58,28.65,196234,0
2014-10-23,29.15,30.21,28.68,29.79,165905,0
2014-10-24,29.69,30.72,28.71,29.07,165394,0
2014-10-27,28.62,28.73,27.73,28.32,160678,0
2014-10-28,28.47,30.4,28.19,30.25,242225,0
2014-10-29,30.87,31.44,29.736,29.99,202960,0
2014-10-30,29.95,30.87,29.09,30.45,173614,0
2014-10-31,31.2,31.25,30.06,30.79,181183,0
2014-11-03,30.74,32.34,30.64,31.28,284166,0
2014-11-04,31,31.79,30.39,30.85,229064,0
2014-11-05,31.04,32.3,30.58,31.85,255038,0
2014-11-06,31.77,32.88,31.12,32.21,281481,0
2014-11-07,32.3,33.47,31.95,32.98,303435,0
2014-11-10,33.11,34.063,32.07,32.92,262903,0
2014-11-11,33.1,33.52,30.84,32.02,597198,0
2014-11-12,31.8,33.66,31.29,32.66,304847,0
2014-11-13,32.59,32.7,30.42,31.28,420999,0
2014-11-14,31.84,33.77,31.27,33.34,350456,0
2014-11-17,33.4,33.4,31.46,32.55,411304,0
2014-11-18,32.65,33.94,32.5,33.41,318567,0
2014-11-19,33.4,33.4,30.733,31.04,403548,0
2014-11-20,31.04,32.7,30.99,32.49,257203,0
2014-11-21,28.294,31.857,28.25,29.54,902512,0
2014-11-24,29.46,29.75,27.6,28.08,566628,0
2014-11-25,28.09,29.17,27.86,27.97,350617,0
2014-11-26,27.83,28.61,27.09,28.27,429609,0
2014-11-28,27.34,27.84,25.76,26.36,359257,0
2014-12-01,26.8,27.41,24.725,26.07,576593,0
2014-12-02,25.81,27.49,25.35,26.96,584368,0
2014-12-03,27,28.74,26.88,27.48,338442,0
2014-12-04,27.17,27.17,24.97,25.2,440622,0
2014-12-05,25.16,26.03,24.77,25.87,415119,0
2014-12-08,25.76,26.01,24.57,24.7,303720,0
2014-12-09,24.53,27.31,24.42,27.11,329334,0
2014-12-10,26.49,27.39,26.16,26.44,379474,0
2014-12-11,26.36,26.79,25.02,25.38,336917,0
2014-12-12,24.92,25.28,24.3,24.93,242392,0
2014-12-15,25.36,25.74,24.16,24.27,284355,0
2014-12-16,24.13,25.76,24.07,24.58,444548,0
2014-12-17,24.4,26.48,24.17,25.94,332995,0
2014-12-18,26.54,27.41,26.07,26.8,308104,0
2014-12-19,26.97,29.73,26.39,29.53,630158,0
2014-12-22,29.23,30.26,28.58,29.68,336154,0
2014-12-23,29.18,29.88,26.9,27.03,413043,0
2014-12-24,26.91,27.11,25.61,26.42,143987,0
2014-12-26,26.54,27.45,26.4,26.73,125692,0
2014-12-29,26.71,28.07,26.7,27.46,321376,0
2014-12-30,27.2,27.94,27.155,27.73,157538,0
2014-12-31,27.39,27.77,26.244,26.5,240582,0
2015-01-02,26.47,26.92,25.75,26.58,134735,0
2015-01-05,26.27,26.47,24.51,24.88,188750,0
2015-01-06,24.7,25.025,23.14,23.57,291079,0
2015-01-07,23.97,24.53,23.5,24.02,281184,0
2015-01-08,24.22,26.325,23.97,26.03,446564,0
2015-01-09,25.95,26.205,24.79,25.87,214042,0
2015-01-12,25.37,25.37,23.762,24.31,203105,0
2015-01-13,24.42,25.1,23.71,24.19,186920,0
2015-01-14,23.7,24.58,23.26,24.32,160512,0
2015-01-15,24.54,24.9,23.46,23.54,192178,0
2015-01-16,23.61,24.45,23.5,24.36,152564,0
2015-01-20,24.33,24.78,23.41,24.71,305455,0
2015-01-21,24.78,26.1,24.74,25.97,253156,0
2015-01-22,26.23,26.43,25.71,25.85,261257,0
2015-01-23,25.67,26.66,25.408,26.12,207540,0
2015-01-26,26.24,27.1,25.84,27.05,125113,0
2015-01-27,26.65,27.038,25.765,26.19,222002,0
2015-01-28,26.16,26.376,23.92,24.06,558487,0
2015-01-29,24.26,24.722,23.28,23.8,293324,0
2015-01-30,23.56,24.66,23.33,23.98,197981,0
2015-02-02,24.29,27.6,24.29,27.29,314550,0
2015-02-03,27.85,28.88,27.37,28.41,500004,0
2015-02-04,27.94,28.47,26.76,26.99,255863,0
2015-02-05,24.03,25.25,22.29,23.42,1221783,0
2015-02-06,23.48,23.515,21.41,21.57,722301,0
2015-02-09,21.58,21.81,19.52,19.99,577475,0
2015-02-10,20.01,21,18.565,19.26,466226,0
2015-02-11,18.88,19.42,18.13,19.28,508977,0
2015-02-12,19.75,19.96,18.92,19.11,224121,0
2015-02-13,19.25,19.58,18.82,19.15,304173,0
2015-02-17,19.17,19.69,18.7,19.64,260910,0
2015-02-18,19.29,19.73,19.01,19.35,216433,0
2015-02-19,19.31,19.31,18.6,19.02,241631,0
2015-02-20,18.99,19.43,18.29,18.31,201739,0
2015-02-23,18.22,18.75,17.56,18.1,238292,0
2015-02-24,18.1,18.75,17.84,18.69,234496,0
2015-02-25,18.75,19.38,18.54,18.85,277269,0
2015-02-26,18.64,19.08,18.508,18.75,365710,0
2015-02-27,18.76,19.24,18.59,18.63,260457,0
2015-03-02,18.63,19.22,18.63,19.17,256800,0
2015-03-03,19.16,19.16,18.13,18.4,234400,0
2015-03-04,18.35,18.52,17.57,18.12,157100,0
2015-03-05,18,18.31,17.64,18.1,134800,0
2015-03-06,17.9,18.35,17.14,17.17,249000,0
2015-03-09,17.46,17.46,16.55,16.93,253700,0
2015-03-10,16.55,17.25,16.55,17.08,277000,0
2015-03-11,17.04,17.49,16.4,16.71,214200,0
2015-03-12,16.88,17.32,16.7,17.15,194800,0
2015-03-13,16.94,17.49,16.19,16.81,197300,0
2015-03-16,16.99,17,15.54,15.64,242300,0
2015-03-17,15.3,15.75,15.1,15.52,255900,0
2015-03-18,15.41,15.81,14.95,15.78,320900,0
2015-03-19,15.42,15.98,15.33,15.59,238700,0
2015-03-20,15.72,17.03,15.71,16.8,958900,0
2015-03-23,16.75,17.55,16.75,17.35,272300,0
2015-03-24,17.09,17.76,17.09,17.69,184700,0
2015-03-25,17.42,17.91,17,17.02,151700,0
2015-03-26,17.13,17.57,16.78,16.8,195800,0
2015-03-27,16.7,16.94,16.19,16.72,155100,0
2015-03-30,16.86,16.98,15.93,16.5,234700,0
2015-03-31,16.28,16.56,15.89,16.51,161848,0
2015-04-01,16.4,16.55,15.79,15.84,204200,0
2015-04-02,15.82,16.18,15.59,16.08,162800,0
2015-04-06,16.12,17.94,16.12,17.86,232400,0
2015-04-07,17.94,19.81,17.8,19.74,389126,0
2015-04-08,19.7,19.7,18.35,18.36,576700,0
2015-04-09,18.34,18.61,17.43,18.2,341046,0
2015-04-10,18.17,18.79,18.16,18.54,220200,0
2015-04-13,18.57,18.75,18.37,18.42,176100,0
2015-04-14,18.47,19.55,18.42,19.35,249300,0
2015-04-15,19.52,22.51,19.17,22.35,494924,0
2015-04-16,22.32,22.86,21.53,22.01,344558,0
2015-04-17,21.84,22.23,20.41,20.95,258900,0
2015-04-20,20.94,21.39,20.63,20.85,165235,0
2015-04-21,21.02,21.02,19.98,20.19,182247,0
2015-04-22,20.17,20.8,19.94,20.76,147490,0
2015-04-23,20.74,21.78,20.5,21.57,202400,0
2015-04-24,21.56,21.7,20.93,21.09,160077,0
2015-04-27,21.18,22.04,20.95,21.45,172400,0
2015-04-28,21.43,21.92,21.009,21.75,127596,0
2015-04-29,21.6,21.78,21.17,21.7,158100,0
2015-04-30,21.72,21.94,20.97,21.6,283400,0
2015-05-01,21.63,21.83,20.77,21.17,229600,0
2015-05-04,21.26,21.54,20.73,20.77,142000,0
2015-05-05,20.99,21.49,20.64,20.95,177100,0
2015-05-06,21.21,21.43,20.245,20.62,158198,0
2015-05-07,20.52,20.52,19.07,19.16,271280,0
2015-05-08,19.17,20.06,17.69,18.64,361100,0
2015-05-11,18.68,18.83,18.38,18.47,297600,0
2015-05-12,18.36,19.53,17.88,19.51,156605,0
2015-05-13,19.63,20.3,19.5,19.98,178600,0
2015-05-14,20.13,20.3,19.56,19.63,128600,0
2015-05-15,19.53,19.57,18,19.11,117426,0
2015-05-18,19.13,19.24,18.67,18.98,184895,0
2015-05-19,19.02,19.02,18.25,18.79,162551,0
2015-05-20,18.8,19.27,18.59,19.15,166400,0
2015-05-21,19.2,20.46,19.08,20.31,184600,0
2015-05-22,20.16,20.49,18.91,20.01,108400,0
2015-05-26,19.84,20.11,19.61,19.96,145728,0
2015-05-27,19.96,20.38,19.57,20.33,144300,0
2015-05-28,20.28,20.31,19.49,20.25,140579,0
2015-05-29,20.25,20.9,20.11,20.58,213800,0
2015-06-01,20.7,20.86,19.92,20.21,204785,0
2015-06-02,20.24,22.02,20.2,21.67,197260,0
2015-06-03,21.68,22.32,20.46,22.16,134900,0
2015-06-04,22.09,22.36,21.35,21.47,83300,0
2015-06-05,21.4,22.65,21.33,22.59,159100,0
2015-06-08,22.42,23.41,22.42,23.12,164900,0
2015-06-09,23.29,23.4,22.6,22.84,157747,0
2015-06-10,23.08,23.76,23.02,23.16,180879,0
2015-06-11,23.41,23.59,22.29,22.63,83721,0
2015-06-12,22.46,22.75,22.3,22.67,71800,0
2015-06-15,22.44,22.59,21.86,22.49,162100,0
2015-06-16,22.4,22.92,22.29,22.55,85700,0
2015-06-17,22.64,23.24,22.5,22.75,69200,0
2015-06-18,22.88,23.22,22.65,22.83,127900,0
2015-06-19,22.81,22.83,22.19,22.41,187800,0
2015-06-22,22.58,22.69,22.06,22.33,111100,0
2015-06-23,22.38,23.33,22.28,23.21,76409,0
2015-06-24,23.13,26.75,23.13,25.21,327300,0
2015-06-25,24.94,25.09,22.95,24.08,277800,0
2015-06-26,23.94,24.21,23.2,23.73,287700,0
2015-06-29,23.44,23.73,22.86,23.12,183400,0
2015-06-30,23.46,23.49,22.54,23.05,119000,0
2015-07-01,23.16,23.45,22.37,22.52,196200,0
2015-07-02,22.38,22.81,21.25,21.28,178700,0
2015-07-06,20.85,21.14,19.71,19.79,230500,0
2015-07-07,19.7,20.01,18.81,19.74,224400,0
2015-07-08,19.51,19.67,18.34,18.45,657600,0
2015-07-09,18.53,18.63,17.71,17.83,303400,0
2015-07-10,18.08,18.08,17.67,17.95,222600,0
2015-07-13,17.83,17.88,17.36,17.79,159700,0
2015-07-14,17.79,18.46,17.65,18.21,343324,0
2015-07-15,18.19,18.38,17.4,17.78,166068,0
2015-07-16,17.8,17.99,17.32,17.44,145500,0
2015-07-17,17.4,17.78,16.53,17.02,511700,0
2015-07-20,17,17.12,16.55,16.69,329900,0
2015-07-21,16.67,17.35,16.67,17.13,210800,0
2015-07-22,16.97,17.49,16.65,17.35,250300,0
2015-07-23,17.32,17.94,17.27,17.46,381000,0
2015-07-24,17.46,17.46,16.68,16.75,171300,0
2015-07-27,16.5,16.82,15.92,15.99,158100,0
2015-07-28,16.02,17.01,15.79,16.79,169400,0
2015-07-29,16.65,17.69,16.65,17.47,145700,0
2015-07-30,17.36,17.99,17.08,17.7,233400,0
2015-07-31,17.57,17.97,17.38,17.44,139700,0
2015-08-03,17.23,17.63,16.55,16.92,175109,0
2015-08-04,16.94,17.85,16.73,16.95,210200,0
2015-08-05,17.07,17.97,16.46,16.62,233600,0
2015-08-06,16.69,17.88,16.12,17.43,203826,0
2015-08-07,15.3,18.11,15.3,16.78,300300,0
2015-08-10,16.46,17.49,15.7,17.39,185400,0
2015-08-11,16.9,17.49,16.82,17.05,229683,0
2015-08-12,16.84,17.55,16.84,17.36,157700,0
2015-08-13,17.08,17.26,15.7,15.83,336100,0
2015-08-14,15.63,16.74,15.33,15.73,191800,0
2015-08-17,15.64,16.17,15.27,15.95,129700,0
2015-08-18,15.96,15.96,15.15,15.58,131200,0
2015-08-19,15.41,15.75,15.21,15.52,185900,0
2015-08-20,15.43,15.86,14.95,14.95,187300,0
2015-08-21,14.64,15.51,14.63,15.3,180200,0
2015-08-24,14.5,15.49,14.35,14.51,270754,0
2015-08-25,15.28,15.28,14.06,14.2,228600,0
2015-08-26,14.35,14.47,13.77,14.14,197700,0
2015-08-27,14.39,15.86,14.24,15.77,261900,0
2015-08-28,15.81,16.78,15.49,16.71,194700,0
2015-08-31,16.52,17.85,15.47,17.71,177200,0
2015-09-01,17.08,17.81,16.69,16.87,163800,0
2015-09-02,17.21,17.4,16.56,17.15,168800,0
2015-09-03,17.03,18.08,16.95,17.74,303600,0
2015-09-04,17.35,17.58,15.79,16.38,169500,0
2015-09-08,16.63,17.79,15.51,16.56,161100,0
2015-09-09,16.84,17.26,15.53,15.54,185200,0
2015-09-10,15.62,16.744,15.16,15.54,88642,0
2015-09-11,15.35,15.71,15,15.67,113100,0
2015-09-14,15.64,15.77,15.1,15.54,114000,0
2015-09-15,15.66,16.02,15.36,15.56,130300,0
2015-09-16,15.73,17.13,15.53,16.89,300000,0
2015-09-17,17.01,17.19,16.18,16.48,196982,0
2015-09-18,16.18,16.46,15.78,15.99,481700,0
2015-09-21,16.14,16.67,15.66,16.23,144900,0
2015-09-22,15.9,16.65,15.15,15.32,317000,0
2015-09-23,15.48,15.48,14.15,14.29,260211,0
2015-09-24,14.3,15.13,14,15.02,212369,0
2015-09-25,15.19,15.19,13.99,14.54,169800,0
2015-09-28,14.42,14.51,13.72,13.77,207228,0
2015-09-29,13.91,14.35,13.74,13.83,115200,0
2015-09-30,14.01,14.26,13.44,13.81,169300,0
2015-10-01,14,15.01,13.13,13.16,343800,0
2015-10-02,13.15,14.4,12.73,14.39,333100,0
2015-10-05,14.56,15.33,14.19,14.94,287623,0
2015-10-06,15,16.19,14.84,15.8,268400,0
2015-10-07,15.95,16.43,15.01,15.33,406000,0
2015-10-08,15.33,16.18,15.12,15.94,172000,0
2015-10-09,16,16.23,15.06,15.07,355900,0
2015-10-12,15.18,16.012,14.51,15.21,226101,0
2015-10-13,14.97,15.87,14.9,15.51,137200,0
2015-10-14,15.42,15.62,15.11,15.47,228900,0
2015-10-15,15.35,16.56,15.18,16.52,151400,0
2015-10-16,16.61,16.61,15.99,16.29,135300,0
2015-10-19,16.08,16.81,15.78,16.15,94562,0
2015-10-20,16.09,17.28,16.09,17,87923,0
2015-10-21,16.98,17.23,15.85,16.09,185600,0
2015-10-22,16.22,17.21,16.2,16.58,146100,0
2015-10-23,16.55,17.55,16.08,17.46,196600,0
2015-10-26,17.44,17.56,16.37,16.57,167000,0
2015-10-27,16.29,16.63,15.28,15.37,268400,0
2015-10-28,15.41,16.3,15.41,15.93,229600,0
2015-10-29,15.84,16.29,15.7,15.83,64600,0
2015-10-30,15.95,16.47,15.1,15.36,202900,0
2015-11-02,15.32,17.09,15.01,16.65,213154,0
2015-11-03,16.78,18.39,16.45,18.13,202100,0
2015-11-04,18.14,18.73,17.72,18.19,156027,0
2015-11-05,18.02,18.91,17.39,17.65,128900,0
2015-11-06,17.46,18.41,17.18,18.37,187900,0
2015-11-09,18.39,18.45,17.24,17.51,92264,0
2015-11-10,17.51,17.51,16.5,17.02,90700,0
2015-11-11,17.1,17.1,15.43,16,97100,0
2015-11-12,15.66,16.14,15.14,15.27,100400,0
2015-11-13,15.25,15.73,14.78,15.45,97100,0
2015-11-16,15.29,15.81,14.65,15.43,125700,0
2015-11-17,15.37,15.38,14.54,14.58,127300,0
2015-11-18,14.8,15.25,14.24,14.87,112800,0
2015-11-19,13.5,13.75,10.19,10.76,1254100,0
2015-11-20,10.65,11.65,10.6,11.41,408400,0
2015-11-23,11.3,12.32,11.29,12.02,275900,0
2015-11-24,12.11,13.15,11.93,13.05,283100,0
2015-11-25,12.95,13.27,12.68,12.87,157500,0
2015-11-27,12.76,12.83,12.41,12.59,62100,0
2015-11-30,12.71,12.95,12.37,12.73,343800,0
2015-12-01,12.8,12.91,12.37,12.59,182867,0
2015-12-02,12.39,12.7,12.07,12.27,257954,0
2015-12-03,12.43,12.7,12.09,12.21,165794,0
2015-12-04,12.04,12.25,11.1,11.11,238400,0
2015-12-07,10.8,11.13,10.39,10.43,365100,0
2015-12-08,10.19,11,10.16,10.36,390000,0
2015-12-09,10.44,10.99,10.29,10.8,184800,0
2015-12-10,10.69,11.1,10.55,10.95,124400,0
2015-12-11,10.68,10.83,10.38,10.64,139000,0
2015-12-14,10.53,11.06,10.27,10.38,159097,0
2015-12-15,10.53,10.99,10.47,10.88,227200,0
2015-12-16,10.9,11.22,10.64,11.09,118300,0
2015-12-17,11.11,11.37,11.02,11.21,167600,0
2015-12-18,11.17,11.47,10.92,10.96,440300,0
2015-12-21,11.03,12.03,10.77,11.98,364300,0
2015-12-22,11.99,13.07,11.82,12.86,382690,0
2015-12-23,13.13,14.25,12.82,14.05,332300,0
2015-12-24,14.11,14.2,13.69,13.83,139253,0
2015-12-28,13.62,13.83,13.445,13.68,259176,0
2015-12-29,13.93,14.35,13.44,13.63,297513,0
2015-12-30,13.5,14.66,13.26,14.32,162693,0
2015-12-31,14.32,14.625,14.06,14.07,94358,0
2016-01-04,13.93,14.51,13.66,14.23,210401,0
2016-01-05,14.2,14.3,13.73,14.17,129812,0
2016-01-06,13.71,13.93,13.02,13.64,321698,0
2016-01-07,13.21,13.31,11.734,11.81,222197,0
2016-01-08,11.89,12.01,11.55,11.56,172911,0
2016-01-11,11.68,11.9899,10.08,11,318226,0
2016-01-12,11.26,11.71,10.2601,10.77,228072,0
2016-01-13,10.89,11.1,9.56,9.61,241915,0
2016-01-14,9.71,9.81,9.39,9.42,230815,0
2016-01-15,9,9.39,8.57,9.34,232677,0
2016-01-19,9.44,9.49,8.06,8.4,222900,0
2016-01-20,8.24,8.99,7.62,8.9,310706,0
2016-01-21,8.81,9.61,8.71,9.48,227178,0
2016-01-22,9.83,10.3,9.77,10.15,234501,0
2016-01-25,9.85,10.45,9.5,9.57,138766,0
2016-01-26,9.82,10.175,9.27,9.39,99959,0
2016-01-27,9.3,10.19,9.19,9.8,140974,0
2016-01-28,10.16,10.5289,9.955,10.03,123000,0
2016-01-29,10.06,10.84,10.06,10.81,161202,0
2016-02-01,10.58,10.78,10.02,10.02,184775,0
2016-02-02,9.65,9.8183,9.06,9.24,181523,0
2016-02-03,9.47,9.49,8.73,9.32,189266,0
2016-02-04,9.08,11.5,9.08,10.01,301284,0
2016-02-05,9.84,10.54,9.52,10.19,182509,0
2016-02-08,10,10.22,9.14,9.84,154918,0
2016-02-09,9.66,10.395,9.24,9.68,95842,0
2016-02-10,9.65,9.82,9,9.17,148934,0
2016-02-11,9.08,9.52,8.63,9.41,116432,0
2016-02-12,9.63,10.67,9.34,10.28,189561,0
2016-02-16,10.51,10.9049,8.9,9.47,217139,0
2016-02-17,9.63,10.54,9.37,10.1,143384,0
2016-02-18,10.29,10.32,9.09,9.49,134089,0
2016-02-19,9.27,9.46,8.97,9.18,91946,0
2016-02-22,9.45,10.34,9.45,9.89,113490,0
2016-02-23,9.79,10.295,9.465,9.56,143888,0
2016-02-24,9.32,10.4,9.24,10.09,167528,0
2016-02-25,10.01,10.3,9.3,10.04,174706,0
2016-02-26,10.26,11.28,10.19,10.58,398497,0
2016-02-29,10.64,11.79,10.58,11.17,272033,0
2016-03-01,11.45,12.73,10.61,12.7,314354,0
2016-03-02,12.61,13.81,12.2273,13.81,198622,0
2016-03-03,13.7,14.69,13.7,13.98,405912,0
2016-03-04,14.17,14.4,13.2642,13.65,303866,0
2016-03-07,13.72,14.36,13.63,14.12,354024,0
2016-03-08,14.01,14.567,11.96,12.01,284427,0
2016-03-09,12.23,12.65,11.75,12.15,144504,0
2016-03-10,12.14,12.15,11.35,11.62,244412,0
2016-03-11,11.81,12.75,11.55,12.47,143483,0
2016-03-14,12.23,12.88,12.08,12.28,199442,0
2016-03-15,12.01,12.01,11.05,11.535,124020,0
2016-03-16,11.55,11.92,11.28,11.64,74313,0
2016-03-17,11.66,12.59,11.52,12.33,89731,0
2016-03-18,12.48,12.776,11.65,11.99,157058,0
2016-03-21,11.92,12.44,11.78,12.41,55397,0
2016-03-22,12.17,12.66,12.03,12.38,78635,0
2016-03-23,12.13,12.38,11.36,11.42,110880,0
2016-03-24,11.38,11.76,11.2,11.53,99198,0
2016-03-28,11.56,12.2,11.2,11.9,109059,0
2016-03-29,11.67,12.37,11.24,12.35,123743,0
2016-03-30,12.51,13.188,12.14,12.88,150447,0
2016-03-31,12.84,13.15,12.33,12.34,78902,0
2016-04-01,12.09,12.49,11.82,12.2,101868,0
2016-04-04,12.13,13.03,12.04,12.63,127765,0
2016-04-05,12.51,12.885,12.3,12.4,67010,0
2016-04-06,12.53,13.39,12.15,13.24,92888,0
2016-04-07,13,13.34,12.7,12.84,57244,0
2016-04-08,13.13,13.52,13.01,13.17,41951,0
2016-04-11,13.32,13.64,13.01,13.13,79334,0
2016-04-12,13.26,14.16,13.13,14.06,89848,0
2016-04-13,14.11,14.84,13.88,14.29,116777,0
2016-04-14,14.3,14.3,13.79,14.03,63332,0
2016-04-15,13.83,14.49,13.51,14.32,39768,0
2016-04-18,13.91,15.05,13.6801,14.42,66249,0
2016-04-19,14.55,15.05,14.55,14.99,115345,0
2016-04-20,14.93,15.1,14.81,14.86,66541,0
2016-04-21,15.03,15.3,14.6601,15.19,50134,0
2016-04-22,15.23,15.91,15.23,15.73,91730,0
2016-04-25,15.67,15.95,15.25,15.82,116035,0
2016-04-26,15.86,16.2,15.26,15.45,62847,0
2016-04-27,15.56,16.92,15.07,16.29,48512,0
2016-04-28,16.31,16.45,15.75,15.82,41582,0
2016-04-29,15.93,16.71,15.675,16.36,99498,0
2016-05-02,16.35,16.685,15.92,16.67,104561,0
2016-05-03,16.36,16.5,15.26,15.56,64004,0
2016-05-04,15.64,16.01,15.2,15.28,55206,0
2016-05-05,15.66,15.76,14.78,14.84,70497,0
2016-05-06,14.17,16.12,14.17,15.99,171897,0
2016-05-09,15.96,16.35,15.5,15.67,139650,0
2016-05-10,15.75,16.9899,15.59,16.93,90017,0
2016-05-11,16.89,17.625,16.62,17.33,64632,0
2016-05-12,17.43,17.82,16.95,17.63,76503,0
2016-05-13,17.5,17.7,16.61,16.67,81242,0
2016-05-16,17.02,17.9,16.48,17.48,103339,0
2016-05-17,17.53,18.32,17.2901,17.92,115888,0
2016-05-18,17.91,17.91,16.787,16.93,49261,0
2016-05-19,16.73,16.73,15.67,16.34,77623,0
2016-05-20,16.44,17.3,16.085,17.21,69529,0
2016-05-23,17.09,17.78,16.75,17.08,137508,0
2016-05-24,17.2,17.51,16.74,17.29,107944,0
2016-05-25,17.41,18.15,17.41,18.01,92949,0
2016-05-26,18.21,18.21,17.5,17.53,99337,0
2016-05-27,17.39,17.68,16.96,17.53,81549,0
2016-05-31,17.57,18.66,17.32,17.33,212402,0
2016-06-01,17.12,17.95,16.6239,17.57,140122,0
2016-06-02,17.32,17.75,17.05,17.73,71633,0
2016-06-03,17.79,18.26,17.43,17.74,114512,0
2016-06-06,17.99,19.59,17.99,19,144352,0
2016-06-07,19.05,19.92,19.05,19.36,152507,0
2016-06-08,19.7,19.88,18.82,19.29,135160,0
2016-06-09,18.94,19.25,18.74,18.87,76749,0
2016-06-10,18.48,18.81,18.03,18.34,105889,0
2016-06-13,18.03,19.21,18,18.46,86970,0
2016-06-14,18.33,19.04,18.1,18.67,105639,0
2016-06-15,18.52,18.93,17.8,17.88,91992,0
2016-06-16,17.54,17.7,16.96,17.29,93900,0
2016-06-17,17.25,18.02,17.25,17.46,126232,0
2016-06-20,17.79,18.45,17.47,17.98,115283,0
2016-06-21,17.91,18,17.07,17.41,100015,0
2016-06-22,17.51,18.345,17.07,17.07,67308,0
2016-06-23,17.38,18.0011,17.38,17.56,115456,0
2016-06-24,16.62,17.29,16.3,16.72,108697,0
2016-06-27,16.5,16.5,15.35,15.61,90892,0
2016-06-28,15.91,16.37,15.7,15.92,95418,0
2016-06-29,16.18,16.82,15.57,15.78,156812,0
2016-06-30,15.8,16.39,15.31,16.37,132015,0
2016-07-01,16.38,17.52,16.38,17.43,83393,0
2016-07-05,17.06,17.06,15.8,16.16,48392,0
2016-07-06,15.99,16.44,15.74,16.21,24532,0
2016-07-07,16.42,16.75,15.62,15.9,68794,0
2016-07-08,16.1,16.72,15.99,16.63,60358,0
2016-07-11,16.8,16.8551,16.31,16.7,39163,0
2016-07-12,17.02,17.84,16.8,17.68,84673,0
2016-07-13,17.65,17.78,16.95,17.04,78990,0
2016-07-14,17.33,17.33,16.01,16.66,54309,0
2016-07-15,16.92,16.92,16.42,16.59,36034,0
2016-07-18,16.37,16.82,16.21,16.71,69165,0
2016-07-19,16.64,16.64,16.14,16.17,34509,0
2016-07-20,16.08,16.47,16.05,16.41,39369,0
2016-07-21,16.43,16.7,16.06,16.18,23464,0
2016-07-22,16.22,16.2599,15.7,16.2,27349,0
2016-07-25,16.04,16.04,15.36,15.48,55019,0
2016-07-26,15.4,16.07,15.4,15.92,28823,0
2016-07-27,16.04,16.899,15.9,16.03,47394,0
2016-07-28,16.04,16.29,15.6,15.94,24002,0
2016-07-29,15.77,16.64,15.56,16.5,42884,0
2016-08-01,16.39,16.575,15.53,15.69,54392,0
2016-08-02,15.83,16.19,15,15.51,61835,0
2016-08-03,15.43,15.98,15.06,15.84,36896,0
2016-08-04,15.81,16.05,15.47,15.94,67776,0
2016-08-05,14.83,17.2,14.5101,17.19,86346,0
2016-08-08,17.3,17.64,16.97,17.07,55681,0
2016-08-09,17.13,17.36,16.85,17.21,43577,0
2016-08-10,17.25,17.53,17.155,17.42,37333,0
2016-08-11,17.63,17.9,17.41,17.46,88770,0
2016-08-12,17.48,17.81,17.13,17.49,47549,0
2016-08-15,17.87,18.6,17.65,18.2,108981,0
2016-08-16,18.1,18.769,17.03,17.2,91030,0
2016-08-17,17.23,17.7,16.72,16.96,60706,0
2016-08-18,16.98,17.66,16.7201,17.15,52842,0
2016-08-19,17.12,17.53,16.65,17.25,78626,0
2016-08-22,17.13,17.66,16.99,17.59,146737,0
2016-08-23,17.6,18.46,17.6,18.21,150128,0
2016-08-24,18.05,18.45,17.02,18.01,130275,0
2016-08-25,17.92,18.705,17.92,18.1,96064,0
2016-08-26,18.2,18.95,18.08,18.71,41447,0
2016-08-29,18.68,19.23,18.31,18.85,105422,0
2016-08-30,19.03,19.1,17.91,18.04,46634,0
2016-08-31,17.95,18.54,17.66,17.67,61214,0
2016-09-01,17.58,17.915,17.08,17.41,62524,0
2016-09-02,17.67,18.27,17.6,18.2,45664,0
2016-09-06,18.14,18.55,17.91,18.46,54666,0
2016-09-07,18.67,18.67,17.91,17.98,49381,0
2016-09-08,18.16,18.7,18.09,18.58,48737,0
2016-09-09,18.22,18.49,17.27,17.39,49748,0
2016-09-12,17.19,17.95,17.11,17.94,32312,0
2016-09-13,17.58,17.61,17.05,17.12,45131,0
2016-09-14,17.29,17.42,16.89,17.05,28162,0
2016-09-15,17.17,17.51,17.1,17.45,14318,0
2016-09-16,17.28,17.49,16.96,17.37,68024,0
2016-09-19,17.58,17.86,16.77,17,46579,0
2016-09-20,16.98,16.98,16.45,16.88,31735,0
2016-09-21,17.13,17.91,17.13,17.675,38806,0
2016-09-22,18.04,18.485,17.84,18.46,46475,0
2016-09-23,18.29,18.5,17.71,18.14,33933,0
2016-09-26,18.22,19.03,18.22,18.61,65052,0
2016-09-27,18.33,19.01,18.32,18.66,43451,0
2016-09-28,18.79,19.43,18.56,19.09,69321,0
2016-09-29,19.18,19.96,19.1,19.38,36776,0
2016-09-30,19.56,19.8,19.32,19.48,65908,0
2016-10-03,19.5,19.85,19.185,19.24,39077,0
2016-10-04,19.44,19.52,18.661,19.37,30239,0
2016-10-05,19.66,20.46,19.07,20.18,51934,0
2016-10-06,20.35,20.62,19.63,19.72,43125,0
2016-10-07,19.65,19.76,19.02,19.31,44348,0
2016-10-10,19.64,19.91,19.11,19.48,46932,0
2016-10-11,19.45,19.45,18.54,18.96,28792,0
2016-10-12,18.84,19.13,18.56,18.92,24771,0
2016-10-13,18.79,18.94,17.48,17.73,81911,0
2016-10-14,17.86,18.06,17.1401,17.45,26497,0
2016-10-17,17.44,17.825,16.91,17.4,29484,0
2016-10-18,17.73,17.89,17.08,17.46,35653,0
2016-10-19,17.6,18.02,17.55,17.67,32147,0
2016-10-20,17.49,17.78,16.77,17.59,31120,0
2016-10-21,17.29,17.94,17.21,17.62,39906,0
2016-10-24,17.62,18.57,17.58,18.37,43507,0
2016-10-25,18.28,18.58,18.16,18.3,34622,0
2016-10-26,18.09,18.56,17.75,18.29,38834,0
2016-10-27,18.55,18.83,18.38,18.74,26261,0
2016-10-28,18.66,18.95,18.26,18.57,46117,0
2016-10-31,18.37,18.55,18.13,18.43,45761,0
2016-11-01,18.62,18.72,18.0891,18.28,48446,0
2016-11-02,18.08,18.4,18.08,18.23,71486,0
2016-11-03,18.32,18.685,17.9,18.47,46325,0
2016-11-04,18.38,18.76,18.225,18.55,37293,0
2016-11-07,18.8,19.5,18.64,19.33,101480,0
2016-11-08,19.23,19.62,18.95,19.41,32892,0
2016-11-09,19.41,20.88,19.3,20.87,81929,0
2016-11-10,21,22.364,20.91,21.86,135224,0
2016-11-11,21.84,22.27,21.338,21.91,106316,0
2016-11-14,22.03,22.3,21.36,21.79,87280,0
2016-11-15,21.98,22.54,21.172,21.65,75323,0
2016-11-16,21.26,22.02,20.811,21.42,113618,0
2016-11-17,20.6,21,19.215,19.48,89491,0
2016-11-18,19.69,21.44,19.5505,21.33,79393,0
2016-11-21,21.65,21.71,20.94,21.05,79184,0
2016-11-22,21.12,21.81,21.06,21.25,129143,0
2016-11-23,21.29,21.31,20.62,21.11,60845,0
2016-11-25,21.02,21.42,20.805,21.25,27927,0
2016-11-28,21.41,21.43,20.5201,20.79,45746,0
2016-11-29,20.62,20.72,19.96,20.26,57045,0
2016-11-30,20.69,21.65,20.69,21.17,90655,0
2016-12-01,21.53,21.53,20.72,20.85,65508,0
2016-12-02,20.75,20.97,20.29,20.45,42279,0
2016-12-05,20.63,22.13,20.63,21.95,124732,0
2016-12-06,21.84,22.2,21.57,22.09,54567,0
2016-12-07,21.99,22.345,21.7262,22.06,42031,0
2016-12-08,22.17,22.4425,21.652,22.03,60028,0
2016-12-09,22.28,22.39,21.85,21.98,62629,0
2016-12-12,21.93,22.35,21.7,21.96,75158,0
2016-12-13,22.03,22.48,21.65,21.99,82872,0
2016-12-14,21.75,22.335,21.75,21.8,47536,0
2016-12-15,21.7,22.458,21.4,22.19,45801,0
2016-12-16,22.39,22.8489,22,22.5,117617,0
2016-12-19,22.47,23.1999,21.89,21.9,68947,0
2016-12-20,22.09,22.61,21.4501,22.39,56446,0
2016-12-21,22.52,22.77,22.31,22.64,36383,0
2016-12-22,22.77,22.83,22.35,22.41,36745,0
2016-12-23,22.43,22.43,21.99,22.06,20290,0
2016-12-27,22.1,23,22.04,22.14,49905,0
2016-12-28,22.07,22.09,19.841,20.13,118257,0
2016-12-29,19.97,20.9,19.805,20.86,89710,0
2016-12-30,20.76,21.23,19.63,20.36,132886,0
2017-01-03,20.86,22.43,20.86,21.72,80281,0
2017-01-04,21.73,23,21.51,22.96,63400,0
2017-01-05,22.94,24.37,22.9,23.9,85430,0
2017-01-06,24.01,24.01,23.305,23.44,40268,0
2017-01-09,23.22,24.045,22.4401,22.79,37560,0
2017-01-10,22.94,22.94,21.76,22.04,54891,0
2017-01-11,22.19,22.63,22.09,22.28,25938,0
2017-01-12,22.51,22.51,21.53,21.69,23361,0
2017-01-13,21.68,22,21.53,21.59,16820,0
2017-01-17,21.71,21.81,21.37,21.56,36694,0
2017-01-18,21.43,21.68,21.26,21.39,17054,0
2017-01-19,21.42,21.73,20.54,20.92,35816,0
2017-01-20,21.21,21.49,20.83,21.07,28826,0
2017-01-23,20.82,21.07,20.44,20.85,23708,0
2017-01-24,21.02,22.04,20.72,21.93,29753,0
2017-01-25,21.91,22.89,21.91,22.86,34151,0
2017-01-26,22.9,23.01,22.64,22.89,28641,0
2017-01-27,22.68,23.12,22.68,23.06,19434,0
2017-01-30,22.99,23,22.29,22.74,33998,0
2017-01-31,22.89,23.47,22.36,23.34,33058,0
2017-02-01,23.62,23.62,22.78,23.17,54418,0
2017-02-02,23.2,23.2,22.695,22.88,40057,0
2017-02-03,23.05,23.2,22.7,23.01,41281,0
2017-02-06,22.98,23.075,22.55,22.87,41701,0
2017-02-07,22.82,22.9,21.61,21.77,44569,0
2017-02-08,21.6,21.82,20.44,20.91,113395,0
2017-02-09,20.49,20.75,19.47,19.53,122606,0
2017-02-10,19.82,21.02,19.68,20.67,52237,0
2017-02-13,20.5,21.2,20.24,20.36,46931,0
2017-02-14,20.23,20.23,19.09,19.26,65223,0
2017-02-15,19.09,19.83,19.09,19.35,26402,0
2017-02-16,19.37,19.37,18.83,19.19,35102,0
2017-02-17,19.11,19.19,18.84,18.88,59600,0
2017-02-21,18.91,19.53,18.86,18.93,40544,0
2017-02-22,18.88,18.96,17.87,17.99,56762,0
2017-02-23,18.21,18.21,17.56,17.84,26210,0
2017-02-24,17.64,17.96,17.56,17.76,41078,0
2017-02-27,17.68,18,17.57,17.62,56598,0
2017-02-28,17.5,17.52,16.41,16.51,69094,0
2017-03-01,16.73,17.63,16.53,16.64,63995,0
2017-03-02,16.47,16.6218,15.84,15.92,42506,0
2017-03-03,15.9,15.97,15.14,15.49,70323,0
2017-03-06,15.31,15.43,14.56,15.21,68012,0
2017-03-07,15.25,15.38,14.61,14.71,44332,0
2017-03-08,14.81,14.9,14.26,14.33,45578,0
2017-03-09,14.23,14.3,13.8,14.08,49262,0
2017-03-10,14.29,14.74,13.82,14.57,68111,0
2017-03-13,14.42,14.82,14.165,14.69,51018,0
2017-03-14,14.54,14.87,14.14,14.79,72873,0
2017-03-15,14.94,15.63,14.6925,15.5,73604,0
2017-03-16,15.64,15.64,15.111,15.56,51295,0
2017-03-17,15.7,15.9,15.26,15.61,155702,0
2017-03-20,15.73,15.73,15.115,15.6,55929,0
2017-03-21,15.66,15.66,14.88,15.07,35326,0
2017-03-22,14.95,15.02,14.15,14.42,49463,0
2017-03-23,14.3,14.93,14.16,14.92,32421,0
2017-03-24,14.86,15.42,14.7,15.09,35879,0
2017-03-27,14.68,15.17,14.205,15.11,52459,0
2017-03-28,15.02,15.65,14.74,15.64,52605,0
2017-03-29,15.52,16.12,15.52,15.99,63740,0
2017-03-30,15.94,16.06,15.39,16.06,64001,0
2017-03-31,15.98,16.28,15.85,16.23,55615,0
2017-04-03,16.36,16.36,15.28,15.28,44920,0
2017-04-04,15.33,15.67,15.01,15.3,35187,0
2017-04-05,15.5,15.62,14.52,14.6,53468,0
2017-04-06,14.69,15.72,14.66,15.52,35480,0
2017-04-07,15.68,15.8,15.2,15.29,31342,0
2017-04-10,15.38,15.665,15.12,15.22,30595,0
2017-04-11,15.23,15.48,14.93,15.34,34896,0
2017-04-12,15.38,15.5599,14.95,15.05,18197,0
2017-04-13,15.06,15.21,14.8,14.95,31577,0
2017-04-17,15.07,15.65,14.9,15.51,47786,0
2017-04-18,15.46,15.46,15.07,15.3,23059,0
2017-04-19,15.38,15.45,14.9901,15.33,43174,0
2017-04-20,15.38,15.44,14.99,15.08,42209,0
2017-04-21,15.03,15.63,14.965,15.28,42084,0
2017-04-24,15.63,16.04,15.32,15.85,39461,0
2017-04-25,15.96,16.76,15.8,16.61,33601,0
2017-04-26,16.6,17,16.6,16.84,53080,0
2017-04-27,16.77,17.04,16.41,16.59,34614,0
2017-04-28,16.65,16.78,16.11,16.54,38151,0
2017-05-01,16.59,16.6,16.2,16.39,27747,0
2017-05-02,16.33,16.635,15.345,15.48,59659,0
2017-05-03,15.44,15.65,15.26,15.46,70898,0
2017-05-04,15.4,15.4,14.08,14.8,83511,0
2017-05-05,14.46,16.2,14.25,15.7,45979,0
2017-05-08,15.65,16.94,15.65,16.89,55802,0
2017-05-09,16.7,16.878,16,16.42,39534,0
2017-05-10,16.5,16.52,16.13,16.47,44142,0
2017-05-11,16.51,16.51,15.79,15.83,21927,0
2017-05-12,15.74,15.86,15.5,15.63,26165,0
2017-05-15,15.82,16,15.28,15.39,27569,0
2017-05-16,15.41,15.41,15.07,15.19,29700,0
2017-05-17,14.88,15.23,14.88,15.03,46841,0
2017-05-18,15,15.37,14.93,15.1,48556,0
2017-05-19,15.19,15.55,14.82,15.33,36099,0
2017-05-22,15.42,15.42,15.145,15.26,36812,0
2017-05-23,15.45,15.9,15.45,15.84,31140,0
2017-05-24,15.9,16.12,15.5,15.67,23605,0
2017-05-25,15.6,15.79,15.26,15.53,33532,0
2017-05-26,15.51,15.61,15.32,15.38,26276,0
2017-05-30,15.29,15.68,14.88,15.39,30928,0
2017-05-31,15.28,15.28,14.685,14.99,29411,0
2017-06-01,15.09,15.9199,15.09,15.73,39257,0
2017-06-02,15.67,15.96,15.58,15.76,54423,0
2017-06-05,15.69,15.87,15.61,15.67,22188,0
2017-06-06,15.58,15.91,15.26,15.76,29358,0
2017-06-07,15.45,15.47,14.6801,15.27,24605,0
2017-06-08,15.37,15.95,15.31,15.41,37728,0
2017-06-09,15.43,15.99,15.33,15.81,69030,0
2017-06-12,15.92,15.96,15.2,15.35,51565,0
2017-06-13,15.35,16.21,15.08,15.83,35589,0
2017-06-14,15.84,16.06,15,15.39,25988,0
2017-06-15,15.21,15.34,15.02,15.14,35886,0
2017-06-16,15.13,15.47,14.82,15.43,72342,0
2017-06-19,15.42,15.66,14.53,15.53,66627,0
2017-06-20,15.42,15.58,15,15.05,29587,0
2017-06-21,15.06,15.145,14.31,14.45,50192,0
2017-06-22,14.49,14.74,14.33,14.54,41857,0
2017-06-23,14.53,14.63,14,14.31,88161,0
2017-06-26,14.24,14.2799,13.87,13.95,55165,0
2017-06-27,14.03,14.48,13.91,13.95,22381,0
2017-06-28,14.02,14.32,13.81,13.95,48902,0
2017-06-29,13.98,14.07,13.59,13.65,38832,0
2017-06-30,13.75,14.15,13.591,13.83,50937,0
2017-07-03,13.95,14.1,13.57,13.57,49801,0
2017-07-05,13.55,13.58,13.08,13.22,53233,0
2017-07-06,13.22,13.78,13.15,13.38,64542,0
2017-07-07,13.3,13.64,13.3,13.48,41848,0
2017-07-10,13.41,13.965,13.41,13.8,43770,0
2017-07-11,13.79,14.01,13.1755,13.76,50113,0
2017-07-12,13.96,14.155,13.54,13.75,50623,0
2017-07-13,13.7,14.15,13.45,14.06,32429,0
2017-07-14,14.04,14.35,13.73,13.97,60527,0
2017-07-17,13.98,14.22,13.64,13.79,58379,0
2017-07-18,13.91,13.98,13.54,13.89,27803,0
2017-07-19,13.83,14.59,13.83,14.23,58470,0
2017-07-20,14.25,14.52,13.98,14.01,34646,0
2017-07-21,14.25,14.275,13.9,14.04,118344,0
2017-07-24,14.16,14.16,13.66,13.72,43720,0
2017-07-25,13.94,14.28,13.87,14.08,87960,0
2017-07-26,14.14,15.3,13.89,14.8,71015,0
2017-07-27,14.7,14.8299,14.35,14.67,28373,0
2017-07-28,14.58,15.38,14.39,15.3,46407,0
2017-07-31,15.1,15.59,13.12,15.39,40451,0
2017-08-01,15.32,15.32,14.76,15.04,27225,0
2017-08-02,15.04,15.04,14.57,14.69,18362,0
2017-08-03,14.74,15.21,14.56,15.05,34408,0
2017-08-04,15.05,15.99,15.05,15.56,37861,0
2017-08-07,15.57,15.76,14.66,15.48,63694,0
2017-08-08,15.46,16,15.15,15.16,41978,0
2017-08-09,15.09,15.43,14.8,15.28,45353,0
2017-08-10,15.26,15.46,15.19,15.21,34543,0
2017-08-11,15.25,15.35,14.63,14.79,39980,0
2017-08-14,14.8,15.235,14.8,15.04,38938,0
2017-08-15,15.03,15.5766,14.99,15.39,35806,0
2017-08-16,15.38,15.38,14.89,14.94,31664,0
2017-08-17,14.84,15.86,14.84,15.51,48091,0
2017-08-18,15.32,15.57,15.03,15.26,62743,0
2017-08-21,15.15,15.2,14.83,14.87,33568,0
2017-08-22,14.86,15.53,14.86,15.21,55980,0
2017-08-23,15.17,15.5,15.13,15.4,44909,0
2017-08-24,15.41,15.58,15.33,15.49,22535,0
2017-08-25,15.6,15.89,15.48,15.51,30715,0
2017-08-28,15.5,15.56,15.264,15.38,35787,0
2017-08-29,15.27,15.5,14.5,15.44,32100,0
2017-08-30,15.28,15.46,15.11,15.13,32112,0
2017-08-31,15.325,15.5,15.04,15.09,50741,0
2017-09-01,14.76,15.19,14.76,14.85,39443,0
2017-09-05,14.9,15.335,14.6352,15.07,49461,0
2017-09-06,15.24,15.25,14.56,15,68325,0
2017-09-07,14.96,15.25,14.77,15.16,64493,0
2017-09-08,14.635,15.39,14.635,14.91,43615,0
2017-09-11,14.92,15.32,14.69,14.77,59906,0
2017-09-12,14.73,15.32,14.72,15.02,61723,0
2017-09-13,15.14,15.89,15.08,15.63,48100,0
2017-09-14,15.7,16.8,15.7,16.39,66472,0
2017-09-15,16.15,16.95,16,16.82,156978,0
2017-09-18,16.83,17.2,16.63,17.04,51268,0
2017-09-19,17.09,17.4899,16.041,17.12,48725,0
2017-09-20,17.23,17.66,16.93,17.45,37931,0
2017-09-21,17.3,17.42,17.03,17.25,29870,0
2017-09-22,17.09,17.3,16.23,16.91,34379,0
2017-09-25,16.98,17.38,16.95,17.3,31041,0
2017-09-26,17.31,17.5,16.94,17.2,29159,0
2017-09-27,17.5,17.85,17.26,17.73,49068,0
2017-09-28,17.88,17.96,17.55,17.74,31551,0
2017-09-29,17.79,17.99,16.51,17.82,38016,0
2017-10-02,17.77,18.28,17.76,18.13,61127,0
2017-10-03,18.1,18.71,17.72,17.85,53109,0
2017-10-04,17.8,18.07,17.2545,17.47,24048,0
2017-10-05,17.5,17.65,17.42,17.56,29986,0
2017-10-06,17.52,17.54,16.94,17,28396,0
2017-10-09,17.12,17.17,16.81,16.96,27691,0
2017-10-10,17.24,17.24,16.58,16.74,41402,0
2017-10-11,16.91,16.95,16.64,16.78,31343,0
2017-10-12,16.57,17.11,16.57,17,24017,0
2017-10-13,17.26,17.65,17.26,17.52,33892,0
2017-10-16,17.72,18.11,17.34,17.48,35511,0
2017-10-17,17.43,17.65,17.14,17.33,14358,0
2017-10-18,17.1726,17.4,17.11,17.29,21778,0
2017-10-19,17.15,17.32,16.67,16.7,17667,0
2017-10-20,16.89,16.89,16.48,16.6,18689,0
2017-10-23,16.55,16.65,15.17,15.22,54645,0
2017-10-24,15.4,15.96,15.3,15.75,36415,0
2017-10-25,15.54,16.02,15.33,15.745,29052,0
2017-10-26,15.76,16.42,15.7,16.23,18910,0
2017-10-27,16.21,16.7,15.8229,16.19,35162,0
2017-10-30,15.79,16.3,15.37,15.39,21888,0
2017-10-31,15.41,15.8,14.99,15.02,52396,0
2017-11-01,15.22,15.74,14.76,14.86,28509,0
2017-11-02,14.76,15.38,14.76,14.89,26572,0
2017-11-03,14.95,15.69,14.87,15.61,34237,0
2017-11-06,15.5,16.395,15.5,15.54,22316,0
2017-11-07,16.21,16.42,15.105,15.25,22216,0
2017-11-08,15.15,15.54,14.97,15.17,19229,0
2017-11-09,15.04,15.25,14.78,15,15454,0
2017-11-10,14.99,15.3,14.73,14.75,18047,0
