Date,Open,High,Low,Close,Volume,OpenInt
2006-07-25,15,15,15,15,0,0
2006-07-26,15,15.2,14.75,15.2,4702575,0
2006-07-27,15.23,15.23,15,15.05,365542,0
2006-07-28,15.05,15.15,15,15.1,424893,0
2006-07-31,15.24,15.57,15.1,15.4,313649,0
2006-08-01,15.08,16.01,15.08,16,398595,0
2006-08-02,15.9,16.5,15.8,16.28,248541,0
2006-08-03,16.25,16.6,15.85,16.45,224883,0
2006-08-04,15.9,16.5,15,15.7,53686,0
2006-08-07,15.53,16.07,15.2,15.94,96596,0
2006-08-08,14.87,15.75,14.87,15.72,111856,0
2006-08-09,15.26,16.05,15.26,15.8,210698,0
2006-08-10,15.37,15.78,15.37,15.65,195048,0
2006-08-11,15.49,15.59,15.31,15.51,23937,0
2006-08-14,15.5,15.69,15,15.11,57038,0
2006-08-15,15.34,15.45,15,15.01,27260,0
2006-08-16,15.05,15.32,13.8,15.24,411360,0
2006-08-17,15.2,15.47,15.02,15.35,43605,0
2006-08-18,15.16,15.37,11.43,12.14,2737825,0
2006-08-21,11.98,12.43,11.98,12.33,303835,0
2006-08-22,12.3,12.65,12.3,12.51,218667,0
2006-08-23,12.5,12.63,12.45,12.63,229380,0
2006-08-24,12.5,13.32,12.5,13.24,169049,0
2006-08-25,13.12,13.16,12.81,12.99,80348,0
2006-08-28,12.94,13.05,12.91,13.02,91534,0
2006-08-29,13.05,13.13,12.95,13.1,51800,0
2006-08-30,12.98,13.38,12.98,13.01,31933,0
2006-08-31,12.95,13.26,12.94,13,16651,0
2006-09-01,13.22,13.25,12.96,12.99,49136,0
2006-09-05,12.73,13.87,12.72,13.77,210019,0
2006-09-06,13.89,14.07,13.82,13.9,115373,0
2006-09-07,13.75,14,13.7,13.73,79246,0
2006-09-08,13.5,14.08,13.13,13.91,211129,0
2006-09-11,13.56,13.85,13.56,13.71,26082,0
2006-09-12,13.82,13.82,13.51,13.56,161983,0
2006-09-13,13.64,14.5,13.54,13.84,88499,0
2006-09-14,13.77,13.82,13.57,13.62,94283,0
2006-09-15,13.24,13.82,12.95,13.82,91542,0
2006-09-18,13.47,13.97,13.47,13.87,31428,0
2006-09-19,14.1,14.1,13.72,13.76,40640,0
2006-09-20,12.8,14.39,12.8,13.86,304438,0
2006-09-21,14.45,14.48,13.33,13.5,154036,0
2006-09-22,12.88,13.49,12.88,13.13,172696,0
2006-09-25,13.17,13.33,12.44,12.7,457921,0
2006-09-26,12.71,13.5,12.39,12.77,648595,0
2006-09-27,12.87,13.41,12.04,12.14,168809,0
2006-09-28,12.04,12.61,11.9,12.33,140270,0
2006-09-29,12.3,13.35,12.2,12.31,841071,0
2006-10-02,12.4,12.64,11.16,11.39,264902,0
2006-10-03,11.24,11.49,11.2,11.33,194013,0
2006-10-04,11.35,12.6,11.35,11.95,278245,0
2006-10-05,12.03,12.17,11.84,12.1,52510,0
2006-10-06,12.01,12.14,11.87,11.91,67224,0
2006-10-09,11.83,13.06,11.83,12.85,89244,0
2006-10-10,12.8,13.03,12.51,12.97,176203,0
2006-10-11,12.81,13.36,12.6,12.9,348231,0
2006-10-12,13.05,13.2,12.44,12.99,190255,0
2006-10-13,13.19,13.55,12.87,12.93,133700,0
2006-10-16,13,13.22,12.62,13,83416,0
2006-10-17,12.87,13.16,12.7,12.89,155795,0
2006-10-18,12.81,13.16,12.81,13.15,226101,0
2006-10-19,13.08,13.46,13.08,13.44,60090,0
2006-10-20,13.54,13.54,13.09,13.11,213238,0
2006-10-23,12.98,13.33,12.94,13.31,31552,0
2006-10-24,13.06,13.37,13.05,13.3,69476,0
2006-10-25,13.3,13.79,13.25,13.66,132356,0
2006-10-26,13.78,14.26,13.7,14.22,85282,0
2006-10-27,14.23,14.43,13.87,14.4,30657,0
2006-10-30,14.25,14.48,14.25,14.47,83248,0
2006-10-31,14.48,14.56,14.36,14.41,107736,0
2006-11-01,14.44,14.55,13.1,13.85,100865,0
2006-11-02,13.68,13.94,12.39,12.6,229122,0
2006-11-03,12.7,12.93,12.47,12.58,51289,0
2006-11-06,12.7,12.95,12.37,12.79,219206,0
2006-11-07,12.7,13.72,12.64,13.25,314672,0
2006-11-08,13.04,13.89,13,13.5,217246,0
2006-11-09,15,15,13.17,13.31,246734,0
2006-11-10,13.28,13.64,13.25,13.6,52577,0
2006-11-13,13.75,14.21,13.56,13.63,186823,0
2006-11-14,13.61,14.95,13.61,14.89,134776,0
2006-11-15,14.97,15.36,14.29,15.24,167237,0
2006-11-16,14.86,15.27,14.86,15.22,242178,0
2006-11-17,15.25,15.29,14.81,15.18,232296,0
2006-11-20,15,15.34,14.49,15.13,169250,0
2006-11-21,15.11,15.39,14.93,15.23,72875,0
2006-11-22,15.29,15.45,15.29,15.33,48342,0
2006-11-24,15.16,15.16,14.79,15.09,12831,0
2006-11-27,14.92,15.09,13.71,13.98,442424,0
2006-11-28,14.02,14.07,13.74,14.05,200182,0
2006-11-29,14.21,14.66,14.16,14.58,65390,0
2006-11-30,14.68,14.93,14.54,14.76,138223,0
2006-12-01,14.85,15.32,14.52,15,103282,0
2006-12-04,14.93,15.21,14.8,15.09,84083,0
2006-12-05,15.2,15.2,14.75,14.92,45293,0
2006-12-06,14.81,15.17,14.77,15.17,39493,0
2006-12-07,15.25,15.37,15.07,15.28,35644,0
2006-12-08,15.21,15.69,15.21,15.48,81337,0
2006-12-11,15.55,15.63,15.44,15.48,44172,0
2006-12-12,15.56,15.56,15.25,15.27,58328,0
2006-12-13,15.43,15.55,14.69,14.77,157137,0
2006-12-14,14.75,15.56,14.75,15.42,220529,0
2006-12-15,15.56,15.57,15.28,15.43,200599,0
2006-12-18,15.46,15.78,15.21,15.5,390289,0
2006-12-19,15.33,15.42,15.22,15.32,70672,0
2006-12-20,15.39,15.51,15.1,15.46,101964,0
2006-12-21,15.51,15.51,15.24,15.33,95334,0
2006-12-22,15.37,15.41,15.04,15.28,189422,0
2006-12-26,15.49,15.59,15.37,15.55,142304,0
2006-12-27,15.6,16.24,15.59,16.23,136392,0
2006-12-28,16.19,16.3,15.85,16.22,139649,0
2006-12-29,16.25,16.33,15.98,16.21,67693,0
2007-01-03,16.43,16.43,15.41,16.11,415738,0
2007-01-04,16,16.35,15.76,16.06,61957,0
2007-01-05,15.95,16.09,15.52,15.63,142337,0
2007-01-08,15.59,15.59,15.15,15.19,302398,0
2007-01-09,15.17,15.22,15,15.15,84229,0
2007-01-10,15,15.21,15,15.2,214785,0
2007-01-11,15.21,15.55,14.94,15.54,177983,0
2007-01-12,15.69,16.13,15.65,15.99,53339,0
2007-01-16,16.05,16.06,15.59,15.72,35837,0
2007-01-17,15.57,16.03,15.57,15.94,26972,0
2007-01-18,15.9,15.9,15.19,15.39,170151,0
2007-01-19,15.32,15.71,15.24,15.66,125185,0
2007-01-22,15.6,16.11,15.54,16.04,47458,0
2007-01-23,15.99,16.52,15.99,16.49,150763,0
2007-01-24,16.57,16.74,16.38,16.52,59268,0
2007-01-25,16.52,16.52,15.75,15.81,41179,0
2007-01-26,15.83,16.33,15.15,15.75,240822,0
2007-01-29,15.73,15.73,15.44,15.64,95722,0
2007-01-30,15.7,15.7,15.34,15.6,168008,0
2007-01-31,15.5,16.1,15.5,16.04,109047,0
2007-02-01,16.13,16.43,16.13,16.25,66771,0
2007-02-02,16.39,16.39,15.6,16.13,78714,0
2007-02-05,16.51,16.51,15.99,16.1,87718,0
2007-02-06,16.18,16.18,15.75,16.1,39809,0
2007-02-07,16.13,16.16,15.85,16.04,51550,0
2007-02-08,16.05,16.26,15.87,15.89,33139,0
2007-02-09,15.91,16.3,15.87,15.91,59756,0
2007-02-12,15.97,16.38,15.94,16.37,118978,0
2007-02-13,16.44,17.55,16.44,17.51,139316,0
2007-02-14,17.49,17.82,17.45,17.5,124529,0
2007-02-15,17.71,18,17.27,17.33,52058,0
2007-02-16,17.33,17.46,16.96,17.26,43543,0
2007-02-20,17.26,17.33,16.85,17.28,54010,0
2007-02-21,17.17,17.38,16.86,17.38,29718,0
2007-02-22,17.39,17.93,17.24,17.92,53261,0
2007-02-23,17.86,18.33,17.69,18.2,53654,0
2007-02-26,18.23,18.36,17.9,18.24,30986,0
2007-02-27,17.69,18.05,16.97,17.17,86469,0
2007-02-28,17.14,17.18,16.5,16.99,52349,0
2007-03-01,16.58,17.2,16.5,16.76,69736,0
2007-03-02,16.59,16.96,16.5,16.5,48103,0
2007-03-05,16.35,16.56,16,16.17,56679,0
2007-03-06,16.36,16.95,16.29,16.53,18305,0
2007-03-07,16.46,17.17,16.1,17.05,41390,0
2007-03-08,17.29,17.57,16.85,17,52038,0
2007-03-09,17.23,17.89,16.93,17.77,39954,0
2007-03-12,17.68,17.9,16.51,17.9,16865,0
2007-03-13,17.81,17.81,16.47,16.47,184696,0
2007-03-14,16.72,16.93,15.82,15.86,284038,0
2007-03-15,17.44,18.2,16.92,17.16,211909,0
2007-03-16,17.15,17.27,16.98,17.18,245233,0
2007-03-19,17.26,18.12,17.2,17.29,92113,0
2007-03-20,17.5,17.5,17.19,17.39,123363,0
2007-03-21,17.45,17.6,17.41,17.6,70585,0
2007-03-22,17.73,17.73,17.42,17.6,129592,0
2007-03-23,17.68,17.7,17.2,17.2,60336,0
2007-03-26,17.35,17.85,17.11,17.78,32856,0
2007-03-27,17.69,18.75,17.28,18.52,162091,0
2007-03-28,18.39,18.89,17.88,18.09,151504,0
2007-03-29,18.29,18.37,17.19,17.39,159973,0
2007-03-30,17.62,18.17,17.42,18.16,153022,0
2007-04-02,18.16,18.16,17.31,17.81,61449,0
2007-04-03,17.92,18.42,17.27,17.41,173877,0
2007-04-04,17.37,17.68,17.26,17.32,15609,0
2007-04-05,17.28,18.05,17.28,17.64,90759,0
2007-04-09,17.75,17.75,17.16,17.32,156756,0
2007-04-10,17.39,17.42,17.16,17.17,38567,0
2007-04-11,17.21,17.27,17,17.1,59592,0
2007-04-12,17.03,17.4,17.01,17.4,60776,0
2007-04-13,17.49,18.69,17.15,18.39,115140,0
2007-04-16,18.53,19.94,18.38,19.4,357096,0
2007-04-17,19.38,20.51,19.09,20.31,250433,0
2007-04-18,20.2,20.56,19.24,20.01,262087,0
2007-04-19,19.87,19.94,19.31,19.43,109390,0
2007-04-20,19.75,20.32,19.75,19.92,69977,0
2007-04-23,20.08,20.73,19.61,19.67,144740,0
2007-04-24,19.04,19.75,18.97,19.26,98774,0
2007-04-25,19.42,19.42,18.84,18.88,67100,0
2007-04-26,18.83,20.66,18.68,19.02,90720,0
2007-04-27,18.83,19.25,18.82,19.11,115799,0
2007-04-30,19.2,19.94,18.84,18.85,71283,0
2007-05-01,18.9,19.44,18.52,18.93,180014,0
2007-05-02,18.9,20.19,18.9,19.5,96563,0
2007-05-03,19.54,19.86,19.22,19.76,54300,0
2007-05-04,19.82,20.24,19.18,19.5,63353,0
2007-05-07,19.5,19.5,19.07,19.12,26146,0
2007-05-08,18.98,19.35,18.46,18.89,73739,0
2007-05-09,18.73,19.99,18.57,19.89,68062,0
2007-05-10,19.72,19.8,18.96,19.1,72966,0
2007-05-11,19.87,19.87,19.06,19.76,83987,0
2007-05-14,19.53,20.45,19.53,19.74,118690,0
2007-05-15,19.8,20.18,19.46,19.8,123454,0
2007-05-16,19.94,20.65,19.75,20.56,231636,0
2007-05-17,20.56,20.81,20.01,20.54,162581,0
2007-05-18,20.64,20.93,20.1,20.7,180117,0
2007-05-21,20.86,20.98,20.53,20.64,75305,0
2007-05-22,20.57,21.48,20.55,21.38,108224,0
2007-05-23,21.39,23.1,21.32,22.39,152421,0
2007-05-24,22.32,23,21.12,21.46,204704,0
2007-05-25,21.55,21.86,21.14,21.86,110739,0
2007-05-29,21.99,22.9,21.99,22.87,101513,0
2007-05-30,22.6,24.11,21.85,24.08,211816,0
2007-05-31,24.27,24.27,22.95,23.01,199141,0
2007-06-01,22.92,23.75,22.92,23.2,149580,0
2007-06-04,23.05,23.5,22.44,22.6,243196,0
2007-06-05,22.53,22.53,21.49,22.3,186951,0
2007-06-06,22.08,22.18,21.13,21.25,258383,0
2007-06-07,21.8,22.65,21.71,22.15,4544965,0
2007-06-08,22.12,22.42,21.73,22.1,702214,0
2007-06-11,21.99,22.38,21.75,22.32,428169,0
2007-06-12,22.19,23.17,22.07,23.05,308739,0
2007-06-13,22.95,23.21,22.62,23.08,412032,0
2007-06-14,23.1,24.68,22.9,24.48,605654,0
2007-06-15,24.8,25,23.85,24.04,504653,0
2007-06-18,24.04,24.89,23.53,24.66,434071,0
2007-06-19,24.55,24.74,23.77,24.73,290309,0
2007-06-20,25.93,28.22,25.81,26.64,1911822,0
2007-06-21,26.61,27.97,26.59,27.25,636584,0
2007-06-22,27.5,28.8,26.85,28.15,1223230,0
2007-06-25,28.2,29.1,26.44,27.28,413102,0
2007-06-26,27.53,27.53,26.49,26.84,802594,0
2007-06-27,26.71,27.79,26.35,27.5,808309,0
2007-06-28,27.39,28.61,27.39,27.54,476745,0
2007-06-29,27.74,30.57,27.74,28.44,645490,0
2007-07-02,29.43,30.05,28.72,30,485136,0
2007-07-03,30.07,30.79,29.83,30.51,320960,0
2007-07-05,30.45,30.72,29.75,30.62,661899,0
2007-07-06,30.6,30.97,29.87,30.8,307779,0
2007-07-09,30.8,30.99,29.75,30.28,362272,0
2007-07-10,30.19,30.85,29.27,30.1,365146,0
2007-07-11,30.22,30.22,29.61,29.94,245296,0
2007-07-12,30.19,30.49,29.74,30.38,265029,0
2007-07-13,30.63,31.37,29.76,30.99,223543,0
2007-07-16,30.74,30.75,29.85,29.97,143360,0
2007-07-17,30.36,30.65,29.29,30.1,341763,0
2007-07-18,29.79,30.31,29.19,29.3,289661,0
2007-07-19,29.42,30.27,28.74,29.79,128076,0
2007-07-20,29.72,29.75,28.02,29.01,189879,0
2007-07-23,29.18,29.91,29.1,29.64,135508,0
2007-07-24,29.21,29.35,28.33,28.35,170349,0
2007-07-25,28.56,28.75,27.05,27.54,239339,0
2007-07-26,27.07,27.71,25.79,26.23,304581,0
2007-07-27,26.09,26.93,25.44,25.92,351026,0
2007-07-30,25.92,27.52,25.92,27.29,229365,0
2007-07-31,27.57,28.21,27.37,27.72,272800,0
2007-08-01,27.89,28.16,27.07,27.5,386255,0
2007-08-02,27.96,28.52,27,27.72,207092,0
2007-08-03,27.72,28.09,25.82,26.21,165515,0
2007-08-06,25.83,26.39,24.99,26.09,185864,0
2007-08-07,26.04,27.17,25.79,26.33,324948,0
2007-08-08,26.62,27.45,26.24,27,241423,0
2007-08-09,26.11,27.25,25.87,26.66,268502,0
2007-08-10,26.35,27.15,24.64,26.15,235902,0
2007-08-13,24.55,29.08,24.51,25.76,499102,0
2007-08-14,26.07,26.5,25.3,25.93,240694,0
2007-08-15,25.75,27.44,25.53,26.9,221146,0
2007-08-16,26.68,27.12,24.75,26.27,406739,0
2007-08-17,27.41,28.09,26.01,27.66,197384,0
2007-08-20,27.97,27.97,25.36,25.83,290734,0
2007-08-21,26.02,26.13,24.58,25,222948,0
2007-08-22,25.25,25.7,24.91,24.95,293273,0
2007-08-23,25.17,25.89,24.95,25.54,166804,0
2007-08-24,25.48,26.01,25.09,25.97,135613,0
2007-08-27,25.99,28.43,25.99,27.25,273163,0
2007-08-28,27.13,27.21,25.7,25.87,135955,0
2007-08-29,26.47,26.97,25.9,26.72,135537,0
2007-08-30,26.4,26.91,26.15,26.39,76212,0
2007-08-31,26.71,27.7,26.69,26.99,193943,0
2007-09-04,27,28.22,26.71,27.81,186628,0
2007-09-05,27.73,27.95,25.68,27.11,641040,0
2007-09-06,27.12,28.84,27.12,28.51,277378,0
2007-09-07,27.96,29.21,27.25,27.55,191789,0
2007-09-10,27.78,28.14,26.63,27.67,185804,0
2007-09-11,27.87,29.16,27.56,28.85,179528,0
2007-09-12,28.68,29.23,28.54,28.82,92816,0
2007-09-13,29.02,30.24,28.27,29.79,126329,0
2007-09-14,29.49,30.28,29.01,29.68,102825,0
2007-09-17,29.65,30.09,29.07,29.18,119341,0
2007-09-18,29.28,31.09,29.28,31.06,212570,0
2007-09-19,31.22,31.88,31,31.5,333170,0
2007-09-20,31.5,31.5,30.65,30.93,100330,0
2007-09-21,31.1,31.9,31.1,31.38,522195,0
2007-09-24,31.91,33.2,31.76,32.32,512447,0
2007-09-25,32.65,33.06,31.47,32.45,560181,0
2007-09-26,32.75,32.75,31.75,32.4,180222,0
2007-09-27,32.55,32.55,31.79,32.3,279526,0
2007-09-28,32.45,33.07,32.06,32.16,115269,0
2007-10-01,32.21,32.86,32.04,32.19,196264,0
2007-10-02,32.49,32.99,32.32,32.89,221821,0
2007-10-03,32.87,32.89,31.9,32.15,188877,0
2007-10-04,32.15,32.54,31.15,32.1,248476,0
2007-10-05,32.45,32.97,31.9,32.5,200962,0
2007-10-08,32.5,33.84,32.38,33.26,479945,0
2007-10-09,33.27,33.87,32.2,33.67,191108,0
2007-10-10,33.66,34.49,33.09,34.18,222806,0
2007-10-11,34.55,34.72,33.84,34.7,455704,0
2007-10-12,34.76,35.41,34.05,34.53,495054,0
2007-10-15,34.68,35.01,33.99,34.3,682235,0
2007-10-16,34.25,34.5,31.21,32.51,829742,0
2007-10-17,32.75,33.85,31.93,32.62,569947,0
2007-10-18,32.32,33.24,32.32,32.5,228797,0
2007-10-19,32.39,32.39,30.74,30.88,286036,0
2007-10-22,29.99,30.59,29.69,30.53,428357,0
2007-10-23,31.03,31.85,30.9,31.16,485952,0
2007-10-24,31.24,31.85,30.75,31,317528,0
2007-10-25,31.14,31.22,29.66,30.48,207182,0
2007-10-26,30.88,31.25,30.25,30.79,217829,0
2007-10-29,31.01,31.29,30.75,31.2,162018,0
2007-10-30,30.99,32.2,30.69,31.62,190902,0
2007-10-31,31.81,33.23,31.19,32.8,258748,0
2007-11-01,32.38,32.69,31.54,32.24,185262,0
2007-11-02,32.58,33.34,32,32.52,172320,0
2007-11-05,32.02,35.28,32,34.7,443544,0
2007-11-06,34.9,36.19,33.8,35.96,467780,0
2007-11-07,35.85,36,33.72,33.72,290199,0
2007-11-08,33.94,35.55,30.87,32.52,393334,0
2007-11-09,32.01,32.6,31.01,31.77,292581,0
2007-11-12,31.77,32,29.15,29.49,236621,0
2007-11-13,30.56,31.23,27.38,29.11,862199,0
2007-11-14,29.33,31.2,29.33,30.04,720324,0
2007-11-15,29.84,30.46,29.03,29.61,298474,0
2007-11-16,29.73,29.98,28.11,28.51,300052,0
2007-11-19,28.2,28.43,27.29,27.35,442796,0
2007-11-20,27.49,28.37,25.87,26.79,767426,0
2007-11-21,26.5,27.45,26.14,26.34,482464,0
2007-11-23,26.64,27.51,26.41,27.27,127368,0
2007-11-26,27.23,28.11,26.89,27.48,181256,0
2007-11-27,27.6,27.79,27.13,27.62,555016,0
2007-11-28,27.95,28.51,27.72,28.33,293091,0
2007-11-29,28.25,29.1,27.83,28.77,342985,0
2007-11-30,29.24,29.24,27.79,27.8,318044,0
2007-12-03,27.65,28.39,27.55,28.15,313400,0
2007-12-04,27.85,28.32,27.57,28.01,343692,0
2007-12-05,28.44,28.79,28.23,28.48,208464,0
2007-12-06,28.4,28.8,28.17,28.77,307790,0
2007-12-07,28.7,29.09,28.31,29.09,206511,0
2007-12-10,29.18,29.89,29.18,29.77,298848,0
2007-12-11,29.93,30.93,28.83,28.88,393691,0
2007-12-12,29.81,30.76,29.22,29.66,139277,0
2007-12-13,29.52,30.15,28.5,29.2,268245,0
2007-12-14,28.98,29.28,28.58,28.72,189758,0
2007-12-17,28.65,28.88,27.9,27.93,503584,0
2007-12-18,28,28.17,27.4,28,339650,0
2007-12-19,27.97,29.45,27.97,28.94,182363,0
2007-12-20,29.3,30.86,28.94,30.84,316028,0
2007-12-21,31.3,32,31,31.75,458892,0
2007-12-24,32,32.38,31.69,32.35,89014,0
2007-12-26,32.41,32.56,31.69,32.45,181122,0
2007-12-27,32.49,32.88,32,32.56,282428,0
2007-12-28,33,33,30.78,31.02,176532,0
2007-12-31,30.96,31.31,30.01,30.9,147528,0
2008-01-02,30.91,32.01,30.61,30.93,251336,0
2008-01-03,30.93,31.45,29.69,29.84,581601,0
2008-01-04,29.54,29.89,28.38,28.39,199926,0
2008-01-07,28.64,29.06,27.2,27.58,278783,0
2008-01-08,27.79,28.99,27.37,27.77,352150,0
2008-01-09,28.19,28.54,27,28.07,462460,0
2008-01-10,27.69,28.91,27.29,28.76,193016,0
2008-01-11,28.62,28.62,26.8,27.07,527228,0
2008-01-14,26.83,27.3,26.32,26.75,323875,0
2008-01-15,26.5,26.6,25.14,25.65,192483,0
2008-01-16,25.56,25.94,24.57,24.9,442554,0
2008-01-17,25.04,26.01,24.57,24.73,285529,0
2008-01-18,24.82,25.3,22.83,23.5,387494,0
2008-01-22,22.54,24.26,22.5,23.95,402039,0
2008-01-23,23.32,23.79,21.84,23.03,554644,0
2008-01-24,23.12,24.33,22.92,23.91,361237,0
2008-01-25,23.85,24.81,23.85,24.55,611242,0
2008-01-28,24.55,24.79,24.11,24.68,170726,0
2008-01-29,24.89,25.04,24.12,25,285129,0
2008-01-30,24.87,26.2,24.87,25.46,304210,0
2008-01-31,25.04,25.51,24.95,25.31,368441,0
2008-02-01,25.46,27.36,25.46,27.13,205774,0
2008-02-04,27.11,27.52,26.23,26.3,151055,0
2008-02-05,25.82,26.37,24.67,24.78,169454,0
2008-02-06,24.99,25.42,24.3,24.45,169859,0
2008-02-07,24.36,25.02,24,24.53,312244,0
2008-02-08,24.57,25.76,24.5,25.6,288955,0
2008-02-11,25.71,27.03,25.61,26.69,187030,0
2008-02-12,26.79,27.11,25.95,26.26,260539,0
2008-02-13,26.57,28.26,26.41,27.87,155277,0
2008-02-14,27.87,28.2,26.6,26.82,117513,0
2008-02-15,26.64,26.84,26.31,26.68,126719,0
2008-02-19,27.09,27.55,26.68,26.92,80064,0
2008-02-20,26.7,27.26,26.45,27.26,99742,0
2008-02-21,27.5,27.5,26.62,26.74,191096,0
2008-02-22,27.01,27.3,26.08,26.87,152655,0
2008-02-25,26.99,28.33,26.89,28.26,116192,0
2008-02-26,27.81,29.15,27.43,29.04,277340,0
2008-02-27,29.12,30,28.67,30,297154,0
2008-02-28,32.7,36.22,32,35.64,1330605,0
2008-02-29,34.73,37.24,33.51,34.31,788379,0
2008-03-03,34.82,34.94,33.4,34.22,544490,0
2008-03-04,34,36.66,33.99,35.98,1156706,0
2008-03-05,36.5,37.97,35.77,37.16,1073101,0
2008-03-06,37,37.7,35.18,35.29,863305,0
2008-03-07,34.92,36.34,34.19,35.69,487539,0
2008-03-10,35.82,36.55,34.51,34.61,461898,0
2008-03-11,35.35,35.66,33.86,35.3,340540,0
2008-03-12,35.39,36.46,34.71,34.98,455661,0
2008-03-13,34.65,35.56,33.67,35.08,298401,0
2008-03-14,35.81,35.81,33.37,34.39,236186,0
2008-03-17,33,33.9,32.04,32.71,335910,0
2008-03-18,33.55,33.87,32.52,33.8,636743,0
2008-03-19,34.12,34.73,32.54,32.64,327837,0
2008-03-20,32.6,32.79,31.2,32.21,545001,0
2008-03-24,32.4,33.66,32.4,33,783446,0
2008-03-25,33.21,34.96,33.21,34.8,333098,0
2008-03-26,34.85,35.3,33.85,34.29,322143,0
2008-03-27,34.52,35.73,33.78,34.71,376118,0
2008-03-28,34.85,35.67,33.54,34.04,349672,0
2008-03-31,34.7,34.7,33.48,33.84,224127,0
2008-04-01,34.33,34.99,33.9,34.58,276294,0
2008-04-02,34.62,35.9,33.92,35.02,418518,0
2008-04-03,34.64,36.52,34.58,36.37,363564,0
2008-04-04,37.39,37.94,36.7,36.84,366242,0
2008-04-07,37.51,37.76,36.25,36.81,334093,0
2008-04-08,36.37,39.11,36.37,38.43,663839,0
2008-04-09,39,39.24,37.53,38.16,581381,0
2008-04-10,38.23,38.23,36.09,36.51,425733,0
2008-04-11,35.27,36.22,35.1,35.48,300674,0
2008-04-14,35.28,36.68,35.28,35.81,596106,0
2008-04-15,35.74,38.95,35.74,38.63,935608,0
2008-04-16,39.09,40.99,39,40.68,996331,0
2008-04-17,40.93,40.93,39.05,40.3,409266,0
2008-04-18,41.29,42.43,40.26,41,540963,0
2008-04-21,41.3,41.9,40,40.99,409575,0
2008-04-22,40.34,40.84,39.6,40.25,322021,0
2008-04-23,40.41,41.15,39.71,41.06,343821,0
2008-04-24,41,41,38.25,39.68,361186,0
2008-04-25,40,40.15,39.24,39.5,226422,0
2008-04-28,40.07,41.29,39.53,41.05,717584,0
2008-04-29,42.59,42.59,40.06,40.61,658044,0
2008-04-30,40.61,41.42,40.3,40.64,622331,0
2008-05-01,40.66,41.25,31.39,37.07,2611226,0
2008-05-02,37.02,37.48,35.91,36.17,654057,0
2008-05-05,36.2,37.65,36.2,36.99,376805,0
2008-05-06,36.14,37.47,35.49,36.79,465936,0
2008-05-07,36.76,37.5,35.82,36.08,504171,0
2008-05-08,36.54,37.68,36.36,37.62,355372,0
2008-05-09,37.25,38.16,36.6,38.08,471735,0
2008-05-12,38.05,39.75,37.77,39,423084,0
2008-05-13,39.11,39.71,38.77,39.5,279895,0
2008-05-14,39.73,40,38.59,38.94,339269,0
2008-05-15,38.94,39.78,38.94,39.66,232986,0
2008-05-16,39.9,40.67,39.88,40.36,316126,0
2008-05-19,40.51,40.88,39.41,39.65,258679,0
2008-05-20,39.45,40,39.1,39.96,127076,0
2008-05-21,39.98,40.38,39.3,39.4,395969,0
2008-05-22,39.44,41.44,39.11,41.1,554779,0
2008-05-23,40.89,41.05,39.7,40.89,252448,0
2008-05-27,40.89,41.18,39.7,41.09,214421,0
2008-05-28,41.29,41.83,40.85,41.77,239069,0
2008-05-29,41.58,42.23,40.62,41.04,140608,0
2008-05-30,41.04,41.93,40.79,41.89,386202,0
2008-06-02,41.61,41.83,40.63,40.99,435462,0
2008-06-03,41.24,41.48,39.83,40.5,236982,0
2008-06-04,40.26,41.45,40.1,40.17,237679,0
2008-06-05,40.12,42.81,40.1,42.58,229565,0
2008-06-06,42.37,45.58,42.37,45.25,530555,0
2008-06-09,45.29,45.43,43.33,44.51,593581,0
2008-06-10,43.44,44.41,41.73,41.83,619719,0
2008-06-11,41.8,43.3,41.8,41.97,416378,0
2008-06-12,42.22,43.45,41.91,42.46,370153,0
2008-06-13,42.95,44.33,42.17,44.33,429515,0
2008-06-16,44.41,45.67,44,45,572491,0
2008-06-17,45.04,45.18,43.73,44.22,408868,0
2008-06-18,43.81,44.33,43.44,44.13,260763,0
2008-06-19,44.11,44.49,43.56,44.26,160125,0
2008-06-20,44.09,45.12,43.5,44.65,283818,0
2008-06-23,44.74,47.68,44.74,47.38,539252,0
2008-06-24,47.42,47.68,44.67,46.44,374511,0
2008-06-25,46.77,46.86,45.63,46.29,465003,0
2008-06-26,46.09,46.43,45.06,45.83,281826,0
2008-06-27,45.82,46.06,45.1,45.94,2302753,0
2008-06-30,46.05,49.79,45.5,48.64,758273,0
2008-07-01,48.6,51.04,47.5,50.98,742924,0
2008-07-02,51.33,52.2,48.72,49.09,865787,0
2008-07-03,49.79,50.58,48.91,49.2,426797,0
2008-07-07,49.69,51.48,47.39,48.15,598774,0
2008-07-08,47.31,48.13,44.65,47.93,499842,0
2008-07-09,48.04,48.81,47.57,47.7,595427,0
2008-07-10,46.52,47.51,46.34,46.87,696362,0
2008-07-11,46.59,48.42,46.17,47.72,552824,0
2008-07-14,48.21,49.13,47.46,48.1,279194,0
2008-07-15,47.65,49.17,47.02,48.78,480367,0
2008-07-16,48.65,50.27,47.5,50.26,438852,0
2008-07-17,49.5,50.78,47.05,47.87,680707,0
2008-07-18,47.84,48.28,45.78,46.37,514698,0
2008-07-21,46.02,48.58,45.3,48.43,334834,0
2008-07-22,48.57,49.71,48.46,49.5,225808,0
2008-07-23,49.53,50.65,47.84,48.39,364269,0
2008-07-24,48.55,49.46,45.46,45.96,589628,0
2008-07-25,46.37,47.37,44.54,46.65,336259,0
2008-07-28,46.37,47.94,45.28,47.31,223906,0
2008-07-29,47.54,49.96,47.27,49.23,316971,0
2008-07-30,48.62,50.38,48.03,49.93,312358,0
2008-07-31,52.5,55.73,51.57,52.92,704140,0
2008-08-01,53.83,53.83,52,52.5,387645,0
2008-08-04,53.53,53.69,45.9,46.19,611279,0
2008-08-05,46.87,46.87,40.29,41.8,1055572,0
2008-08-06,41.89,44.37,41.89,43.53,518477,0
2008-08-07,43.6,45.65,43.57,45.24,541995,0
2008-08-08,45.02,45.71,44.07,45.5,381941,0
2008-08-11,46.13,48.31,45.55,47.91,314815,0
2008-08-12,47.54,48.27,46.33,47.87,267927,0
2008-08-13,47.61,49.88,46.31,49.78,272587,0
2008-08-14,49.63,51.78,49.63,51.31,278793,0
2008-08-15,51.62,52,48.28,48.28,311809,0
2008-08-18,50.3,50.3,46.34,47.2,411761,0
2008-08-19,46.87,47.15,45.54,45.99,388689,0
2008-08-20,46.92,47.29,45.85,46.88,285856,0
2008-08-21,46.57,46.94,45.69,46.2,188844,0
2008-08-22,46.23,47.72,45.69,46.51,136314,0
2008-08-25,48.39,48.39,43.5,43.85,286799,0
2008-08-26,44.96,45.3,44.12,44.91,230315,0
2008-08-27,45,45.73,44.61,45.73,227154,0
2008-08-28,45.76,46.5,45.62,46.16,205237,0
2008-08-29,46.06,46.76,45.5,46.18,155884,0
2008-09-02,47.27,47.39,43.42,43.98,789459,0
2008-09-03,44,45.5,42.56,43.15,464336,0
2008-09-04,42.73,42.77,37.75,39.09,699392,0
2008-09-05,38.77,39.56,37.24,38.15,519414,0
2008-09-08,38.57,38.99,35.49,36.95,761385,0
2008-09-09,35.92,36.13,32.46,34.05,825797,0
2008-09-10,34.54,36.81,34.11,36.15,563722,0
2008-09-11,35.44,36.6,34.72,36.21,356330,0
2008-09-12,35.88,37.28,35.3,37.21,429357,0
2008-09-15,36.3,36.3,34.78,35.15,420387,0
2008-09-16,34.28,37.17,33.25,36.97,520698,0
2008-09-17,37.51,37.51,34.35,34.35,541552,0
2008-09-18,35.04,36.84,33.53,36.06,591370,0
2008-09-19,39.99,41.99,38.73,41.66,770052,0
2008-09-22,41.08,42.24,40.44,41.21,649099,0
2008-09-23,41,41.06,35.4,35.49,595436,0
2008-09-24,35.84,36.56,32.74,33.19,618393,0
2008-09-25,33.27,33.76,31.19,31.59,710653,0
2008-09-26,31.13,31.27,27.83,27.99,1095688,0
2008-09-29,27.42,27.99,24.12,24.74,702786,0
2008-09-30,24.9,28.66,24.5,28.56,854063,0
2008-10-01,28.13,28.81,26.14,26.47,495472,0
2008-10-02,25.77,25.77,22.28,22.71,514540,0
2008-10-03,22.48,25.02,22.22,23.62,655952,0
2008-10-06,23.2,24.69,20.53,22.24,572637,0
2008-10-07,22.65,23.17,19.59,19.73,363443,0
2008-10-08,19.18,20.5,18.32,19.15,755202,0
2008-10-09,19.5,22.47,19.19,19.28,585670,0
2008-10-10,18.47,18.99,15.71,17.05,742124,0
2008-10-13,18,18.93,17.28,18.92,956773,0
2008-10-14,19.87,23.32,19.71,21.16,740481,0
2008-10-15,20.52,20.74,17.5,17.64,499285,0
2008-10-16,17.76,20.24,17.21,20.09,446725,0
2008-10-17,18.99,21.05,18.84,19.08,402208,0
2008-10-20,18.33,20.13,18.28,19.31,386312,0
2008-10-21,19.6,19.88,18,18.08,473532,0
2008-10-22,17.74,17.74,15.19,15.59,371866,0
2008-10-23,15.74,15.88,13.43,14.58,515557,0
2008-10-24,13.48,14.02,12.75,13.6,489207,0
2008-10-27,13.17,13.45,11.71,11.74,450638,0
2008-10-28,11.91,12.39,10.89,11.49,816618,0
2008-10-29,11.76,14.9,11.69,14.17,578209,0
2008-10-30,14.88,15.93,14.06,15.86,384315,0
2008-10-31,15.43,15.58,12.45,13.62,728670,0
2008-11-03,14,14.66,12.95,13.36,490077,0
2008-11-04,13.73,14.89,13.36,13.83,504754,0
2008-11-05,14.13,14.13,12.46,12.6,448006,0
2008-11-06,12.53,12.53,10.7,10.83,659940,0
2008-11-07,10.85,11.75,10.41,11.62,595801,0
2008-11-10,12.16,12.48,11.43,11.66,378640,0
2008-11-11,11.33,11.94,11,11.67,598463,0
2008-11-12,11.22,11.61,9.87,9.94,502279,0
2008-11-13,9.95,11.73,9.35,11.69,547984,0
2008-11-14,11.47,11.47,9.75,9.81,314986,0
2008-11-17,9.72,10.46,9.04,9.19,353050,0
2008-11-18,9.17,9.3,8.34,8.84,465746,0
2008-11-19,8.76,8.98,7.47,7.53,511524,0
2008-11-20,7.26,7.77,6.56,6.66,644375,0
2008-11-21,6.84,7.35,6.42,7.29,611609,0
2008-11-24,7.37,8.33,7.08,8.09,506972,0
2008-11-25,8.27,8.27,7.39,7.93,552314,0
2008-11-26,7.73,8.83,7.73,8.81,782463,0
2008-11-28,8.68,10.16,8.26,9.56,380457,0
2008-12-01,9.25,9.56,7.93,7.96,477257,0
2008-12-02,8.13,8.79,8.09,8.71,485288,0
2008-12-03,8.32,9.11,8.13,8.97,564827,0
2008-12-04,9.63,9.64,7.94,8.21,593876,0
2008-12-05,8.06,8.61,7.53,8.55,591828,0
2008-12-08,8.88,9.5,8.88,9.32,530847,0
2008-12-09,9.26,9.97,9,9.42,518700,0
2008-12-10,9.56,10.82,9.37,10.7,435245,0
2008-12-11,10.59,12.29,10.59,11.06,569701,0
2008-12-12,10.63,11.22,10.02,11.21,524088,0
2008-12-15,11.43,11.93,10.73,11.05,357844,0
2008-12-16,11.3,12.53,10.87,12.53,498970,0
2008-12-17,12.42,12.54,11.81,12.05,433319,0
2008-12-18,12.09,12.29,10.85,11.16,432254,0
2008-12-19,11.46,11.89,10.6,11.42,522233,0
2008-12-22,11.46,11.84,10.46,11.05,436080,0
2008-12-23,11.22,11.31,10.53,10.72,228028,0
2008-12-24,10.7,11,10.28,10.99,98410,0
2008-12-26,11.02,11.24,10.57,11.01,154276,0
2008-12-29,10.96,10.96,10.19,10.36,293256,0
2008-12-30,10.47,10.64,10.03,10.62,309136,0
2008-12-31,10.54,10.91,10.39,10.63,476098,0
2009-01-02,10.76,11.28,10.65,11.02,445195,0
2009-01-05,10.8,11.41,10.1,11.13,735367,0
2009-01-06,11.19,12.09,11.19,11.48,497279,0
2009-01-07,11.26,11.33,10.91,11.08,533967,0
2009-01-08,10.99,11.67,10.88,11.63,312652,0
2009-01-09,11.6,11.6,10.85,11.01,340890,0
2009-01-12,11,11.2,10.23,10.34,400295,0
2009-01-13,10.27,10.85,10.13,10.23,443918,0
2009-01-14,10.03,10.11,9.25,9.3,474948,0
2009-01-15,9.28,9.28,8.2,9.22,483477,0
2009-01-16,9.37,9.62,8.8,9.03,500281,0
2009-01-20,8.97,9.03,7.82,7.91,304804,0
2009-01-21,8.14,9.1,7.81,8.96,446931,0
2009-01-22,8.79,9.16,8.56,8.7,267113,0
2009-01-23,8.42,9.57,8.42,9.3,455799,0
2009-01-26,9.28,9.77,8.87,9.08,327561,0
2009-01-27,9.09,9.48,8.99,9.18,180442,0
2009-01-28,9.4,9.93,9.4,9.93,255659,0
2009-01-29,9.77,9.77,8.96,9.01,297757,0
2009-01-30,9.1,9.3,8.34,8.46,254643,0
2009-02-02,8.29,8.34,7.91,8.06,427756,0
2009-02-03,8.17,8.28,7.93,8.02,518400,0
2009-02-04,8.01,8.19,7.64,7.72,560120,0
2009-02-05,7.68,8.11,7.52,8.11,468788,0
2009-02-06,8.04,8.54,7.98,8.33,277738,0
2009-02-09,8.26,8.86,8.15,8.5,170792,0
2009-02-10,8.41,8.69,7.97,7.99,267930,0
2009-02-11,8.02,8.32,7.87,8.03,196273,0
2009-02-12,7.83,8.28,7.71,8.11,272490,0
2009-02-13,8.1,8.31,7.94,7.99,111905,0
2009-02-17,7.9,7.9,7.01,7.14,324223,0
2009-02-18,7.2,7.35,6.83,6.83,256632,0
2009-02-19,6.92,7.21,6.52,6.54,276970,0
2009-02-20,6.59,6.59,6.24,6.35,409964,0
2009-02-23,6.62,6.62,5.66,5.71,359290,0
2009-02-24,5.83,6.2,5.74,6.11,460298,0
2009-02-25,6.49,7.38,6.25,6.87,870377,0
2009-02-26,6.98,7.22,6.63,6.63,310628,0
2009-02-27,6.43,6.84,6.39,6.42,540025,0
2009-03-02,6.22,6.25,5.17,5.26,865017,0
2009-03-03,5.35,5.85,5.19,5.31,590449,0
2009-03-04,5.52,6.21,5.51,6.04,752520,0
2009-03-05,5.84,5.92,5.38,5.44,445475,0
2009-03-06,5.5,5.87,5.43,5.57,285297,0
2009-03-09,5.48,5.76,5.2,5.34,258972,0
2009-03-10,5.21,6,5.21,5.97,289991,0
2009-03-11,6.05,6.21,5.82,5.98,376304,0
2009-03-12,5.96,6.55,5.67,6.48,256917,0
2009-03-13,6.6,6.96,6.28,6.34,351362,0
2009-03-16,6.44,6.84,6.34,6.42,229174,0
2009-03-17,6.43,7.41,6.43,7.39,346122,0
2009-03-18,7.37,7.39,6.85,7.11,443608,0
2009-03-19,7.27,8.09,7.07,7.77,339485,0
2009-03-20,7.87,7.89,6.51,6.65,474481,0
2009-03-23,6.97,8.14,6.9,8.13,368968,0
2009-03-24,7.95,8.15,7.41,7.99,402837,0
2009-03-25,8.12,8.6,7.75,8.2,365608,0
2009-03-26,8.47,9.11,8.3,9.07,333510,0
2009-03-27,8.82,8.97,8.08,8.1,336711,0
2009-03-30,7.96,7.97,7.4,7.58,258455,0
2009-03-31,7.73,8.22,7.73,7.88,360262,0
2009-04-01,7.7,8.25,7.39,8.12,177823,0
2009-04-02,8.48,9.59,8.25,9.38,451729,0
2009-04-03,9.38,9.46,8.93,9.19,363267,0
2009-04-06,9.07,9.07,8.42,8.77,219632,0
2009-04-07,8.52,8.99,8.52,8.76,561165,0
2009-04-08,8.87,9.12,8.64,8.97,185272,0
2009-04-09,9.42,10.49,9.05,10.22,353165,0
2009-04-13,10.03,10.2,9.51,10.04,195701,0
2009-04-14,9.54,10.21,9.41,9.68,411930,0
2009-04-15,9.55,10.2,9.55,10.16,331830,0
2009-04-16,10.3,10.5,10,10.44,259797,0
2009-04-17,10.48,10.79,10.16,10.67,169357,0
2009-04-20,10.34,10.38,9.43,9.62,265481,0
2009-04-21,9.46,10.71,9.42,10.38,325906,0
2009-04-22,10.15,11.1,10.05,10.67,245438,0
2009-04-23,10.71,11.05,10.52,10.85,386159,0
2009-04-24,10.97,11.56,10.6,11.39,352972,0
2009-04-27,11.15,11.37,10.83,10.99,357614,0
2009-04-28,10.81,11.14,10.75,10.9,244532,0
2009-04-29,11.03,11.76,10.97,11.69,398832,0
2009-04-30,14,14.9,13.11,13.83,1126144,0
2009-05-01,14.01,16.25,13.69,16.1,764925,0
2009-05-04,15.45,18.56,15.45,17.95,955049,0
2009-05-05,17.99,18.97,17.51,18.78,911095,0
2009-05-06,16.96,19.43,16.95,19.08,827244,0
2009-05-07,19.55,19.98,18.87,19.08,785809,0
2009-05-08,19.51,19.99,18.9,19.85,529323,0
2009-05-11,19.33,20.41,19,19.78,431098,0
2009-05-12,19.79,19.93,18.88,19.55,536719,0
2009-05-13,19.22,19.7,18.17,18.35,614953,0
2009-05-14,18.42,19.07,18,18.42,397005,0
2009-05-15,18.44,19.67,18.11,18.45,340830,0
2009-05-18,18.66,19.65,18.45,19.64,391190,0
2009-05-19,19.86,21.37,19.51,20.91,669994,0
2009-05-20,21.21,22.22,20.89,21.06,685529,0
2009-05-21,20.63,20.64,19.1,20.03,426965,0
2009-05-22,20.27,20.36,19.07,19.14,351654,0
2009-05-26,19.03,20.59,19.01,20.22,688628,0
2009-05-27,20.33,20.81,19.8,20.19,437157,0
2009-05-28,20.42,21.05,20.01,20.83,421319,0
2009-05-29,20.94,21.3,20.64,21.23,377438,0
2009-06-01,21.48,22.6,21.15,22.36,510893,0
2009-06-02,22.3,23.48,21.93,23.17,792111,0
2009-06-03,22.9,22.97,21.77,22.65,420367,0
2009-06-04,22.78,24.08,21.8,23.88,495632,0
2009-06-05,24.17,24.62,23.63,24.32,449236,0
2009-06-08,24.05,24.05,21.98,22.43,808829,0
2009-06-09,22.61,23.02,22.39,22.68,452669,0
2009-06-10,23.2,23.42,22.11,22.55,395927,0
2009-06-11,22.65,23.06,22.23,22.26,382991,0
2009-06-12,22.24,22.39,21.15,22.33,431553,0
2009-06-15,21.53,21.64,19.75,20.02,507758,0
2009-06-16,20.44,21.25,19.97,20.17,353822,0
2009-06-17,20.12,20.25,19.5,19.99,334101,0
2009-06-18,19.9,20.17,19.32,20,236655,0
2009-06-19,20.3,20.71,19.37,19.86,598109,0
2009-06-22,19.5,19.54,18.09,18.1,354281,0
2009-06-23,18.14,18.77,17.99,18.41,304425,0
2009-06-24,18.62,19.6,18.24,18.56,191411,0
2009-06-25,18.42,19.56,18.37,19.29,287462,0
2009-06-26,19.18,19.69,18.74,19.51,521149,0
2009-06-29,19.52,19.76,18.67,18.8,245102,0
2009-06-30,18.73,18.94,17.9,18.18,306653,0
2009-07-01,18.59,19.49,18.2,19.31,281743,0
2009-07-02,18.87,18.97,18.18,18.21,254436,0
2009-07-06,18.02,18.17,16.75,16.96,358311,0
2009-07-07,16.92,17,16.04,16.06,354439,0
2009-07-08,16.17,16.43,15.36,16.08,372759,0
2009-07-09,16.22,17.04,16.17,16.54,263132,0
2009-07-10,16.37,16.64,15.81,16.13,299960,0
2009-07-13,16.18,16.64,15.58,16.49,350067,0
2009-07-14,16.5,17.93,16.5,17.74,392443,0
2009-07-15,18.17,19.1,18.17,19.03,397336,0
2009-07-16,18.91,19.34,18.4,19.27,271179,0
2009-07-17,19.22,19.59,18.8,19.17,288856,0
2009-07-20,19.38,19.6,18.96,19.55,314423,0
2009-07-21,19.81,20.48,19.39,19.91,252254,0
2009-07-22,19.72,20.19,19.43,19.9,246220,0
2009-07-23,19.86,20.52,19.78,20.12,315823,0
2009-07-24,19.94,20.42,19.51,20.34,218306,0
2009-07-27,20.35,20.58,19.51,20.27,386039,0
2009-07-28,20,20.27,18.84,19.51,270530,0
2009-07-29,19.33,19.47,18.75,19.21,261336,0
2009-07-30,20.22,21.36,17.92,18.14,927239,0
2009-07-31,18.23,19.46,18.07,19.26,501033,0
2009-08-03,19.35,20.88,19.35,20.54,605011,0
2009-08-04,20.43,22.18,20.43,21.73,354503,0
2009-08-05,21.97,22.75,20.98,21.4,261813,0
2009-08-06,21.43,21.84,20.98,21.05,357650,0
2009-08-07,21.68,22.21,21.08,21.83,329997,0
2009-08-10,21.56,22.05,21.11,21.29,144031,0
2009-08-11,21.18,21.56,20.51,20.77,153527,0
2009-08-12,20.86,22.04,20.86,21.66,191013,0
2009-08-13,21.91,22.23,21.47,22.14,214619,0
2009-08-14,22.16,22.28,20.45,20.73,197225,0
2009-08-17,20.14,20.26,19.5,19.63,199636,0
2009-08-18,19.73,21.01,19.73,20.26,148676,0
2009-08-19,19.89,21,19.68,20.72,124929,0
2009-08-20,20.67,21.15,20.65,21.08,146680,0
2009-08-21,21.47,22.27,20.55,21.82,401510,0
2009-08-24,21.96,22.34,20.62,20.92,293711,0
2009-08-25,21.01,21.37,20.54,20.64,247735,0
2009-08-26,20.53,20.74,20,20.37,144172,0
2009-08-27,20.45,20.45,19.5,19.96,122534,0
2009-08-28,20.17,20.17,19.5,19.73,120075,0
2009-08-31,19.45,19.59,18.56,18.66,226970,0
2009-09-01,18.58,18.66,17.6,17.65,302390,0
2009-09-02,17.55,17.97,17.43,17.64,360414,0
2009-09-03,17.86,18.84,17.58,18.81,244957,0
2009-09-04,18.7,19.39,18.24,19.39,214804,0
2009-09-08,19.71,19.78,19.15,19.41,222837,0
2009-09-09,19.87,20.3,19.12,19.66,282999,0
2009-09-10,19.6,20.39,19.52,20.15,169166,0
2009-09-11,20.3,20.75,19.93,20.05,137105,0
2009-09-14,19.91,20.76,19.51,20.75,211804,0
2009-09-15,20.7,21.38,20.19,21.09,261020,0
2009-09-16,21.15,21.66,21.13,21.55,169553,0
2009-09-17,21.55,21.79,20.54,20.63,210885,0
2009-09-18,20.77,21.3,20.1,21.2,242160,0
2009-09-21,20.9,20.9,20.28,20.3,160254,0
2009-09-22,20.58,20.91,20.37,20.55,117342,0
2009-09-23,20.75,20.97,20.38,20.46,130395,0
2009-09-24,21,21.92,20.88,21.12,258754,0
2009-09-25,21,21.68,21,21.48,187505,0
2009-09-28,21.65,22.19,21.07,21.85,265788,0
2009-09-29,21.81,22.06,21.59,21.82,219451,0
2009-09-30,21.78,22.22,21.49,21.59,365575,0
2009-10-01,21.52,21.54,20.3,20.39,189545,0
2009-10-02,20.19,20.77,20.19,20.26,166834,0
2009-10-05,20.34,21.31,20.34,21.21,196194,0
2009-10-06,21.38,21.79,21.14,21.57,145728,0
2009-10-07,21.37,21.86,21.28,21.7,70077,0
2009-10-08,21.95,22.59,21.32,22.13,247397,0
2009-10-09,22.18,22.9,22.14,22.69,164037,0
2009-10-12,23.09,23.09,22.25,22.42,236694,0
2009-10-13,22.45,22.59,22.05,22.33,150645,0
2009-10-14,22.71,23.28,22.62,23.2,165822,0
2009-10-15,22.92,23.3,22.54,23.09,129570,0
2009-10-16,22.88,23.11,22.44,22.84,196708,0
2009-10-19,22.9,23.88,22.51,23.56,340781,0
2009-10-20,23.68,23.68,22.24,23.12,281708,0
2009-10-21,22.94,23.92,22.54,22.62,224641,0
2009-10-22,22.56,23.07,21.76,23.03,169569,0
2009-10-23,23.02,23.33,21.85,21.93,182085,0
2009-10-26,21.94,22.85,21.14,21.53,158254,0
2009-10-27,21.72,22.03,21.19,21.42,158226,0
2009-10-28,21.3,21.37,20,20.05,258577,0
2009-10-29,20.79,21.62,20.79,21.28,394135,0
2009-10-30,21.07,21.23,19.21,19.77,431349,0
2009-11-02,19.87,20.24,18.95,19.25,344719,0
2009-11-03,19.11,19.83,18.96,19.72,212149,0
2009-11-04,19.79,19.92,18.74,19.05,309236,0
2009-11-05,19.28,19.78,19.03,19.39,254693,0
2009-11-06,19.09,19.7,18.57,18.86,193814,0
2009-11-09,19.13,19.5,18.75,19.33,136695,0
2009-11-10,19.22,19.45,18.03,18.23,263369,0
2009-11-11,18.49,18.56,17.34,17.72,260339,0
2009-11-12,17.61,18.03,16.74,16.88,291981,0
2009-11-13,16.93,17.54,16.71,17.49,321664,0
2009-11-16,17.63,18.11,17.5,17.95,324336,0
2009-11-17,17.62,17.87,17.59,17.67,253616,0
2009-11-18,17.64,17.79,17.08,17.16,162076,0
2009-11-19,17.06,17.06,16.11,16.19,175874,0
2009-11-20,16.07,16.31,15.6,15.72,209383,0
2009-11-23,16.07,17.65,15.8,16.91,248443,0
2009-11-24,16.91,17.07,16.59,16.75,143608,0
2009-11-25,16.79,17,16.69,16.9,126565,0
2009-11-27,16.24,16.95,16.14,16.83,172863,0
2009-11-30,16.66,16.75,15.95,16.6,329161,0
2009-12-01,16.89,17.02,16.64,16.89,303356,0
2009-12-02,16.8,17.3,16.7,17.13,433249,0
2009-12-03,17.28,17.6,16.94,16.95,171613,0
2009-12-04,17.52,18.57,16.94,18.37,360612,0
2009-12-07,18.52,18.97,18.51,18.6,239698,0
2009-12-08,18.4,18.6,17.61,17.78,263620,0
2009-12-09,17.86,18.02,17.41,17.98,191012,0
2009-12-10,18.01,18.63,17.89,18.25,443336,0
2009-12-11,18.36,18.78,17.88,18.39,271041,0
2009-12-14,18.61,18.69,18.46,18.51,244751,0
2009-12-15,18.4,18.46,17.75,17.86,462176,0
2009-12-16,18.03,18.12,17.1,17.2,400603,0
2009-12-17,17.11,17.37,16.66,16.87,186486,0
2009-12-18,17.14,17.14,16.68,16.97,356324,0
2009-12-21,17.08,17.11,16.69,17.09,254153,0
2009-12-22,17.09,17.48,17.03,17.29,190667,0
2009-12-23,17.37,17.49,17.15,17.44,141460,0
2009-12-24,17.46,17.58,17.3,17.4,46572,0
2009-12-28,17.45,17.46,17.03,17.17,121894,0
2009-12-29,17.18,17.2,16.91,16.95,70954,0
2009-12-30,16.8,16.83,16.56,16.77,102033,0
2009-12-31,16.72,16.98,16.5,16.52,174394,0
2010-01-04,16.81,17.04,16.6,17.03,193538,0
2010-01-05,16.94,18.68,16.74,17.71,417566,0
2010-01-06,17.62,18.55,17.53,18.4,237705,0
2010-01-07,18.43,19.75,17.81,19.64,534563,0
2010-01-08,19.65,21,19.61,20.67,593992,0
2010-01-11,20.95,21.38,20.75,20.87,270414,0
2010-01-12,20.7,20.71,19.59,19.94,271501,0
2010-01-13,20,20.08,19.56,19.97,179325,0
2010-01-14,19.96,19.96,19.61,19.71,223314,0
2010-01-15,19.8,19.8,18.62,18.96,417204,0
2010-01-19,19.13,19.51,19.04,19.12,200425,0
2010-01-20,18.91,18.95,18.13,18.56,558447,0
2010-01-21,18.58,18.71,18.25,18.48,414988,0
2010-01-22,18.43,18.52,17.5,17.57,342458,0
2010-01-25,17.74,17.88,17.01,17.14,231954,0
2010-01-26,17.1,17.1,16.42,16.44,455708,0
2010-01-27,16.3,16.75,15.87,16.68,692505,0
2010-01-28,16.74,16.95,16.3,16.47,228294,0
2010-01-29,16.5,16.7,16.06,16.13,557398,0
2010-02-01,16.29,16.57,16.01,16.46,265345,0
2010-02-02,16.53,17.09,16.2,16.73,333410,0
2010-02-03,16.55,17.05,16.55,17.03,313832,0
2010-02-04,16.9,17.05,16.67,16.81,462333,0
2010-02-05,16.82,16.91,16,16.45,305405,0
2010-02-08,16.5,16.55,15.77,15.78,284094,0
2010-02-09,16,16.54,15.6,15.7,500100,0
2010-02-10,15.68,16,15.6,15.67,217018,0
2010-02-11,15.64,16.25,15.5,16.19,466694,0
2010-02-12,16.02,16.1,15.76,16.1,260733,0
2010-02-16,16.38,16.64,15.87,16.61,216654,0
2010-02-17,16.66,16.93,16.48,16.8,177467,0
2010-02-18,16.81,17.61,16.77,17.53,292420,0
2010-02-19,17.53,18.12,17.46,17.96,260485,0
2010-02-22,18.5,18.57,17.86,17.94,322113,0
2010-02-23,17.84,17.84,17.18,17.2,299759,0
2010-02-24,17.09,19.78,16.75,19.53,766550,0
2010-02-25,19.07,19.74,18.72,19.49,416067,0
2010-02-26,19.57,20.48,19.19,20.36,391589,0
2010-03-01,20.52,21.33,20.5,20.98,372129,0
2010-03-02,21.1,21.79,20.85,21,281537,0
2010-03-03,21.15,21.22,20.09,20.15,301550,0
2010-03-04,20.15,20.39,19.58,19.79,221565,0
2010-03-05,19.94,20.44,19.58,20.26,165575,0
2010-03-08,20.31,20.41,19.8,19.89,125839,0
2010-03-09,19.85,20.06,19.65,19.79,163876,0
2010-03-10,19.85,19.99,19.52,19.85,144608,0
2010-03-11,19.7,20.29,19.3,20.22,231535,0
2010-03-12,20.44,20.44,19.46,19.61,243503,0
2010-03-15,19.5,19.69,19.2,19.66,135303,0
2010-03-16,19.71,20.14,19.5,20.13,195723,0
2010-03-17,20.25,20.58,19.81,19.86,142995,0
2010-03-18,19.99,20.27,19.62,19.95,154875,0
2010-03-19,20.09,20.18,19.67,20.13,447888,0
2010-03-22,19.97,21.8,19.69,21.07,374885,0
2010-03-23,21.14,21.38,20.6,20.98,145898,0
2010-03-24,20.9,21.11,20.26,20.3,267921,0
2010-03-25,20.57,21.19,20.29,20.5,174599,0
2010-03-26,20.68,21.05,20.36,20.55,177517,0
2010-03-29,20.81,20.93,20.37,20.62,155315,0
2010-03-30,20.6,20.86,19.84,20.3,239408,0
2010-03-31,20.24,20.43,19.96,20,200784,0
2010-04-01,20.15,20.39,20,20.38,163051,0
2010-04-05,20.47,21.53,20.3,21.53,215580,0
2010-04-06,21.85,21.88,21.27,21.44,161931,0
2010-04-07,21.32,21.85,21.32,21.73,207880,0
2010-04-08,21.53,21.89,21.21,21.69,154090,0
2010-04-09,21.62,21.71,21.43,21.63,120692,0
2010-04-12,21.58,22.5,21.53,22.46,197397,0
2010-04-13,22.32,22.54,22.14,22.51,430003,0
2010-04-14,22.62,23.17,22.5,23.17,162986,0
2010-04-15,23.2,24.24,23.18,24.15,167480,0
2010-04-16,24.12,24.9,23.95,24.44,392516,0
2010-04-19,24.35,24.76,24,24.48,275643,0
2010-04-20,24.57,25.09,24.15,25,343556,0
2010-04-21,24.98,26.4,24.96,26.2,242064,0
2010-04-22,25.88,25.99,25.1,25.75,149997,0
2010-04-23,25.7,25.77,25.1,25.62,183219,0
2010-04-26,25.65,26.43,25.55,25.7,160125,0
2010-04-27,25.53,25.9,24.45,24.51,226964,0
2010-04-28,24.46,24.99,24.29,24.83,217065,0
2010-04-29,24.5,25.02,21.77,23.97,1207964,0
2010-04-30,23.9,24.15,22.98,22.99,353489,0
2010-05-03,23.08,23.56,22.9,23.34,222821,0
2010-05-04,22.97,22.97,21.49,21.69,471795,0
2010-05-05,21.18,21.56,20.53,20.83,383644,0
2010-05-06,20.55,21.25,18.49,19.82,480015,0
2010-05-07,19.63,19.85,18.17,18.74,516870,0
2010-05-10,19.75,20.5,19.64,20.16,533335,0
2010-05-11,19.93,20.61,19.73,20.23,351464,0
2010-05-12,20.26,21.12,20.26,20.99,266312,0
2010-05-13,20.96,20.98,20.3,20.49,149798,0
2010-05-14,20.27,20.38,19.38,19.68,219206,0
2010-05-17,19.78,20.04,18.75,19.43,188977,0
2010-05-18,19.75,19.87,18.62,18.85,214672,0
2010-05-19,18.71,18.77,17.36,18.13,417508,0
2010-05-20,17.48,17.9,16.91,17.2,384312,0
2010-05-21,16.84,18.14,16.81,17.68,299470,0
2010-05-24,17.62,17.74,16.95,16.97,160179,0
2010-05-25,16.5,17.9,16.18,17.86,307165,0
2010-05-26,18,18.93,17.61,17.72,345894,0
2010-05-27,18.34,18.78,18.05,18.75,257434,0
2010-05-28,18.67,18.72,17.93,18.42,273519,0
2010-06-01,18.2,18.24,16.95,16.97,239003,0
2010-06-02,17.03,17.62,16.76,17.62,160240,0
2010-06-03,17.65,18.37,17.63,18.27,193649,0
2010-06-04,17.66,17.9,17.13,17.23,278213,0
2010-06-07,17.28,17.57,16.71,16.79,283050,0
2010-06-08,16.91,17.18,16.13,16.41,154519,0
2010-06-09,16.56,17.88,16.49,17.4,249144,0
2010-06-10,17.81,18.36,17.7,18.2,347410,0
2010-06-11,17.82,18.32,17.58,18.13,412638,0
2010-06-14,18.34,18.72,17.88,17.99,134130,0
2010-06-15,18.01,18.59,17.77,18.47,189247,0
2010-06-16,18.21,18.92,18.07,18.5,113314,0
2010-06-17,18.68,18.75,17.61,17.96,234685,0
2010-06-18,18.07,18.42,17.89,18.39,312250,0
2010-06-21,18.74,19.13,18.08,18.32,155926,0
2010-06-22,18.38,18.78,17.6,17.66,206162,0
2010-06-23,17.59,17.87,17.11,17.52,163059,0
2010-06-24,17.34,17.56,16.72,16.79,302012,0
2010-06-25,16.96,17.26,16.79,17.21,1422521,0
2010-06-28,17.21,17.48,16.96,16.99,158270,0
2010-06-29,16.63,16.64,15.75,15.88,361723,0
2010-06-30,15.88,16.32,15.44,15.58,274260,0
2010-07-01,15.57,15.8,15,15.43,294298,0
2010-07-02,15.52,15.54,15.01,15.02,275525,0
2010-07-06,15.43,15.74,13.93,14.14,566400,0
2010-07-07,14.26,14.44,13.85,14.35,844250,0
2010-07-08,14.58,15.13,14.58,14.85,458380,0
2010-07-09,14.79,15.67,14.79,15.64,196330,0
2010-07-12,15.61,15.76,15.17,15.3,151964,0
2010-07-13,15.64,16.4,15.3,16.35,203734,0
2010-07-14,16.29,16.5,16.09,16.32,125695,0
2010-07-15,16.3,16.49,15.96,16.31,120720,0
2010-07-16,16.09,16.22,15.38,15.41,218633,0
2010-07-19,15.44,15.65,15.23,15.63,99018,0
2010-07-20,15.3,15.89,15.18,15.72,262707,0
2010-07-21,15.95,16.56,15.95,16.44,273331,0
2010-07-22,16.6,17.91,16.6,17.88,293653,0
2010-07-23,17.73,18.64,17.64,18.5,327913,0
2010-07-26,18.64,18.77,18.08,18.6,370482,0
2010-07-27,18.74,18.81,18.2,18.23,190126,0
2010-07-28,18.12,18.33,17.74,17.77,229968,0
2010-07-29,17.95,18.58,17.53,18.05,210918,0
2010-07-30,17.81,18.58,17.69,17.81,348966,0
2010-08-02,18,18.25,17.75,18.1,229875,0
2010-08-03,18.04,18.4,17.66,17.93,131694,0
2010-08-04,18.11,18.11,17.7,17.91,193773,0
2010-08-05,17.76,17.79,17.04,17.24,185458,0
2010-08-06,16.98,17.34,16.71,17.24,141504,0
2010-08-09,17.36,17.47,16.63,16.7,174849,0
2010-08-10,16.41,16.98,15.93,16.7,400405,0
2010-08-11,16.17,16.45,15.21,15.3,333368,0
2010-08-12,15,15.36,14.91,15.04,206612,0
2010-08-13,15,15.55,14.91,14.93,209052,0
2010-08-16,14.85,15.26,14.61,15.06,189683,0
2010-08-17,15.25,15.9,15.12,15.61,267727,0
2010-08-18,15.57,16.05,15.4,15.9,145681,0
2010-08-19,15.83,15.86,15.15,15.3,212242,0
2010-08-20,15.17,15.37,14.85,15.13,169993,0
2010-08-23,15.22,15.32,14.37,14.47,217786,0
2010-08-24,14.39,14.42,13.88,14.32,516257,0
2010-08-25,14.17,16.2,14.17,16.16,566914,0
2010-08-26,16.25,16.82,15.4,15.5,498692,0
2010-08-27,15.78,16.38,15.4,16.31,255155,0
2010-08-30,16.16,16.29,15.36,15.4,236981,0
2010-08-31,15.34,15.99,15.14,15.92,365515,0
2010-09-01,16.3,16.83,15.92,16.67,292938,0
2010-09-02,16.67,16.75,15.9,16.63,167721,0
2010-09-03,16.87,17.33,16.29,16.97,148694,0
2010-09-07,16.87,16.87,16.36,16.53,156331,0
2010-09-08,16.65,17.07,16.54,16.61,133466,0
2010-09-09,16.91,17.28,16.72,17.27,181476,0
2010-09-10,17.39,17.69,16.95,17.2,131568,0
2010-09-13,17.4,17.89,17.2,17.38,157145,0
2010-09-14,17.36,17.87,17.29,17.68,248620,0
2010-09-15,17.56,17.7,17.29,17.49,145525,0
2010-09-16,17.4,17.68,17.32,17.48,152455,0
2010-09-17,17.76,17.86,17.04,17.45,265345,0
2010-09-20,17.6,18.52,17.45,18.42,212322,0
2010-09-21,18.45,18.73,18.25,18.25,133075,0
2010-09-22,18.2,18.47,17.93,18.44,146707,0
2010-09-23,18.19,19.55,18.11,19.19,419946,0
2010-09-24,19.52,20.07,19.26,20.05,260419,0
2010-09-27,20.11,20.23,19.37,19.84,212160,0
2010-09-28,19.96,20.24,19.35,20.07,183786,0
2010-09-29,20.02,20.27,19.76,19.99,421374,0
2010-09-30,20.22,20.68,20,20.36,209295,0
2010-10-01,20.61,20.88,19.89,20.72,141369,0
2010-10-04,20.7,20.83,19.91,20.24,161922,0
2010-10-05,20.57,21.26,20.33,21.13,278250,0
2010-10-06,21,21.55,20.83,21.2,251876,0
2010-10-07,21.34,21.34,20.54,20.87,131919,0
2010-10-08,20.82,21.32,20.55,21.05,166687,0
2010-10-11,21.09,21.76,20.96,21.22,85173,0
2010-10-12,21.09,21.19,20.64,20.91,108997,0
2010-10-13,21.13,21.6,21,21.36,163997,0
2010-10-14,21.15,21.59,20.99,21.41,97907,0
2010-10-15,21.76,21.79,21,21.19,109202,0
2010-10-18,21.32,21.85,21.32,21.74,55572,0
2010-10-19,21.35,21.44,20.29,20.61,183551,0
2010-10-20,20.75,22.13,20.43,21.84,139848,0
2010-10-21,22.06,22.49,21.09,21.41,132727,0
2010-10-22,21.41,21.73,21.03,21.44,100885,0
2010-10-25,21.73,22.25,21.57,21.66,163481,0
2010-10-26,21.66,21.96,21.37,21.44,318687,0
2010-10-27,21.32,21.35,20.28,20.39,348377,0
2010-10-28,21.05,24.76,21.05,24.13,1138799,0
2010-10-29,24.12,24.12,22.66,23.3,548183,0
2010-11-01,23.63,24.19,22.78,23.2,233880,0
2010-11-02,23.5,23.85,23.11,23.85,164157,0
2010-11-03,23.75,23.95,23.42,23.92,188483,0
2010-11-04,24,25,24,24.78,166111,0
2010-11-05,24.71,24.9,24.07,24.82,213323,0
2010-11-08,24.6,24.9,24.55,24.78,90439,0
2010-11-09,24.92,25.13,24.69,25.05,168581,0
2010-11-10,25.19,25.2,24.56,24.69,238876,0
2010-11-11,24.37,24.91,24.23,24.74,73316,0
2010-11-12,24.55,24.58,23.52,23.77,117198,0
2010-11-15,23.96,24.39,23.63,24.02,149647,0
2010-11-16,23.75,23.97,22.75,23.15,161688,0
2010-11-17,24.51,27.43,24.45,26.7,1422773,0
2010-11-18,27.18,28.29,26.61,27.97,650946,0
2010-11-19,27.97,29.6,27.77,28.85,803338,0
2010-11-22,28.28,29.91,27.66,28.51,879783,0
2010-11-23,28.17,28.99,27.72,28.81,318829,0
2010-11-24,29.33,30.09,28.8,29.01,465181,0
2010-11-26,28.69,28.69,28.1,28.45,95473,0
2010-11-29,28.2,29.62,27.75,29.61,415385,0
2010-11-30,29.1,31.95,28.6,31.63,891551,0
2010-12-01,32.07,33.24,32.02,32.61,654268,0
2010-12-02,32.73,34.54,32.73,34.25,619332,0
2010-12-03,34.18,34.18,32.78,33.18,426929,0
2010-12-06,33.31,33.76,32.93,33.1,402331,0
2010-12-07,33.67,34.54,33.06,33.6,383439,0
2010-12-08,33.64,34.04,33.4,33.59,190586,0
2010-12-09,34.03,34.03,33.28,33.5,196562,0
2010-12-10,33.31,35.3,33.02,35.01,259152,0
2010-12-13,35.09,35.34,33.68,33.77,254486,0
2010-12-14,33.99,34.11,32.86,33.16,184695,0
2010-12-15,32.1,33.28,31.76,32.13,510800,0
2010-12-16,32.01,32.71,31.27,32.09,242787,0
2010-12-17,32,32.18,31.58,31.96,591669,0
2010-12-20,32.19,33.51,31.41,33,438679,0
2010-12-21,33.07,34.37,32.6,34.1,271586,0
2010-12-22,34.1,34.68,32.75,33.29,186918,0
2010-12-23,33.25,33.35,32.58,32.84,103001,0
2010-12-27,32.74,33.34,32.41,33.16,109778,0
2010-12-28,33.1,33.15,32.54,33.03,140829,0
2010-12-29,32.96,33.83,32.74,33.43,117792,0
2010-12-30,33.54,34.23,33.1,33.64,127987,0
2010-12-31,33.66,34.5,33.43,33.78,168637,0
2011-01-03,34.29,37.06,34.11,36.45,636869,0
2011-01-04,36.82,36.82,34.84,35.15,501919,0
2011-01-05,34.89,36.85,34.89,36.44,262851,0
2011-01-06,36.44,36.44,35.47,36.22,500938,0
2011-01-07,36.2,36.78,35.76,36.36,259292,0
2011-01-10,36.21,37.94,36,37.72,361077,0
2011-01-11,38,39.32,37.75,38.52,483018,0
2011-01-12,39,39,37.83,38.15,372569,0
2011-01-13,38.15,38.62,38,38.61,323061,0
2011-01-14,38.32,38.63,37.73,38.58,472676,0
2011-01-18,38.32,38.75,37.94,38.72,262931,0
2011-01-19,38.31,38.98,37.6,37.72,508683,0
2011-01-20,37.35,37.52,36.22,36.95,381017,0
2011-01-21,37.53,37.92,35.75,35.97,267257,0
2011-01-24,36.09,38.52,35.69,37.75,297079,0
2011-01-25,37.31,37.31,36.13,36.49,291592,0
2011-01-26,36.69,38.14,36.69,37.83,139022,0
2011-01-27,37.79,37.79,36.49,36.68,252294,0
2011-01-28,36.57,36.78,35.5,35.73,197665,0
2011-01-31,35.96,36.54,35.96,36.32,338435,0
2011-02-01,36.79,38.67,36.78,37.76,263154,0
2011-02-02,37.31,37.68,36.78,37.33,270566,0
2011-02-03,37.19,38.42,37.05,38.19,163706,0
2011-02-04,38.13,38.32,37.83,38.06,133328,0
2011-02-07,40,42,39.75,41.21,746643,0
2011-02-08,40.99,41,39.9,40.4,264206,0
2011-02-09,40.3,40.36,39.16,40.17,163123,0
2011-02-10,39.88,40.68,39.33,39.84,239811,0
2011-02-11,39.51,40.67,39.34,40.62,138191,0
2011-02-14,40.78,41.21,40.39,40.6,132308,0
2011-02-15,40.43,40.93,40.28,40.48,90904,0
2011-02-16,40.7,41.25,40.41,40.97,107931,0
2011-02-18,40.91,41.23,40.25,40.8,164915,0
2011-02-22,40.71,40.72,39.17,39.33,291251,0
2011-02-23,39.15,39.28,36.76,37.94,685539,0
2011-02-24,39.03,44.63,38.73,42.93,1162947,0
2011-02-25,44.52,45.47,43.25,45.12,492636,0
2011-02-28,45.23,46.5,44.87,45.39,396691,0
2011-03-01,44.82,45.33,43.13,43.54,628018,0
2011-03-02,43.43,43.61,42.65,43.31,272142,0
2011-03-03,43.96,44.88,43.91,44.81,315386,0
2011-03-04,44.92,46.12,44.59,45.29,320998,0
2011-03-07,45.62,45.65,44.12,45,407850,0
2011-03-08,45.12,45.52,44.24,45.19,224899,0
2011-03-09,45.12,45.5,44.4,45.31,228925,0
2011-03-10,44.43,44.81,43.06,43.1,351199,0
2011-03-11,42.58,43.63,42.05,43.16,237608,0
2011-03-14,42.5,43.35,41.83,42.99,319617,0
2011-03-15,41.55,44,41,43.43,372529,0
2011-03-16,43.47,43.99,42.75,43.08,388946,0
2011-03-17,44,49.42,43.58,48.72,1143450,0
2011-03-18,48.93,49.21,46.89,47.23,798785,0
2011-03-21,48.28,49.99,47.95,49.74,489516,0
2011-03-22,50,50.34,47.54,48.58,400603,0
2011-03-23,48.62,51.36,47.7,51.14,674795,0
2011-03-24,51.4,51.43,50.09,51.14,355093,0
2011-03-25,52.59,54.2,52.42,52.49,725278,0
2011-03-28,52.5,53.17,51.78,52.19,259946,0
2011-03-29,52.07,53.37,51.59,53.13,204351,0
2011-03-30,53.67,54.93,53.67,54.81,255486,0
2011-03-31,54.95,55.39,54.72,55.04,405919,0
2011-04-01,55.17,55.76,54.19,54.41,658536,0
2011-04-04,54.87,55.39,54.01,54.39,301623,0
2011-04-05,54.03,54.7,53.71,54.44,284048,0
2011-04-06,54.61,54.94,53.57,54.02,310327,0
2011-04-07,54.29,55,54.12,54.29,269680,0
2011-04-08,54.81,54.95,53.57,54.25,286513,0
2011-04-11,54.04,54.47,49.7,50.63,773381,0
2011-04-12,49.92,51.24,47.43,49.85,883106,0
2011-04-13,50.43,50.79,49.6,49.72,631763,0
2011-04-14,48.74,49.05,47.12,47.65,583477,0
2011-04-15,47.24,47.89,47.16,47.8,386319,0
2011-04-18,47.48,47.48,44.82,46.05,685004,0
2011-04-19,46.34,49.33,45.82,47.05,458344,0
2011-04-20,48.43,50.2,48.28,49.84,537634,0
2011-04-21,49.97,50.23,48.9,49.68,172514,0
2011-04-25,50.16,50.16,48.28,48.73,291427,0
2011-04-26,48.45,49.65,48.25,48.27,223086,0
2011-04-27,48.46,48.52,46.41,47.49,304979,0
2011-04-28,47.25,49.39,46.82,48.89,262847,0
2011-04-29,49,49.2,48.13,48.6,239458,0
2011-05-02,49.22,49.44,46.58,46.74,238979,0
2011-05-03,46.34,46.75,44.36,45,927104,0
2011-05-04,48.51,51.49,48.08,49.17,1381796,0
2011-05-05,47.28,49.78,46.09,48.38,857563,0
2011-05-06,48.05,48.64,46.3,46.34,572104,0
2011-05-09,46.41,48.52,46.25,48.4,266719,0
2011-05-10,48.57,49.5,48.07,48.49,222751,0
2011-05-11,48.51,48.89,45.07,45.12,316593,0
2011-05-12,45,45.75,43.91,44.29,323919,0
2011-05-13,44.49,44.75,43.26,43.96,378513,0
2011-05-16,43.76,44.75,43,43.05,337590,0
2011-05-17,42,43.28,42,42.66,271348,0
2011-05-18,42.55,44.56,42,44.37,252941,0
2011-05-19,45.06,45.65,44.42,45.06,282000,0
2011-05-20,44.66,47.17,43.15,46.65,732532,0
2011-05-23,45.45,45.45,42.44,42.77,571772,0
2011-05-24,43.24,45.89,43.21,43.93,633856,0
2011-05-25,43.74,45.89,43.27,45.46,336826,0
2011-05-26,45.33,48.17,45.33,47.69,426809,0
2011-05-27,48.08,49.2,47.32,47.68,371359,0
2011-05-31,48.7,49.4,47.6,48.58,967149,0
2011-06-01,48.66,48.87,46.67,47.26,604904,0
2011-06-02,47.14,48.48,46.67,48.04,540205,0
2011-06-03,47.31,48.57,46.66,47.64,465700,0
2011-06-06,47.65,47.87,46.4,46.67,333330,0
2011-06-07,47.22,47.65,46.51,47.01,207691,0
2011-06-08,46.54,47.04,45.07,45.3,711168,0
2011-06-09,45.53,46.35,45.06,46.13,356729,0
2011-06-10,45.62,45.97,44.92,44.97,254673,0
2011-06-13,45.14,46.15,44.27,44.62,218388,0
2011-06-14,45,46.37,44.99,46.15,528585,0
2011-06-15,45.59,46.71,45,45.19,235171,0
2011-06-16,45.16,45.49,43.61,44.43,282935,0
2011-06-17,44.77,47.08,44.23,44.66,402509,0
2011-06-20,44.64,44.76,44.01,44.6,195344,0
2011-06-21,45.15,47.83,45.04,47.62,317246,0
2011-06-22,47.28,48.9,47.15,48.01,302824,0
2011-06-23,46.92,48.51,45.5,48.27,242025,0
2011-06-24,48.4,51.49,48.4,49.9,1327823,0
2011-06-27,49.92,50.22,48.83,49.83,202185,0
2011-06-28,50.38,54.3,50.12,54.26,425337,0
2011-06-29,54.3,54.37,52.98,53.85,399835,0
2011-06-30,54.19,55.06,53.38,53.98,421315,0
2011-07-01,53.77,58.06,53.33,57.58,518433,0
2011-07-05,57.17,58.67,55.73,57.89,374205,0
2011-07-06,57.47,57.89,56.25,57.47,307320,0
2011-07-07,58.03,59.51,57.32,58.13,331845,0
2011-07-08,56.67,59.54,56,59.32,374906,0
2011-07-11,58.03,58.32,53.7,55.45,580323,0
2011-07-12,55.03,55.83,54.7,55.2,404450,0
2011-07-13,55.78,57.69,55.56,56.59,255150,0
2011-07-14,56.97,58.24,55,56.06,461922,0
2011-07-15,56.61,58.99,56.02,58.78,317072,0
2011-07-18,58.28,58.53,57.68,58.34,404473,0
2011-07-19,59,61.52,59,61.33,457380,0
2011-07-20,61.43,61.43,60.08,60.79,418095,0
2011-07-21,61.36,61.36,59.33,60.47,334620,0
2011-07-22,60.81,60.99,59.34,60.46,355406,0
2011-07-25,59.43,60.91,58.75,59.66,339321,0
2011-07-26,60.13,60.67,57.72,58.78,387048,0
2011-07-27,57.05,62.15,56.62,57.6,880723,0
2011-07-28,57.12,57.12,52.77,53.1,1350259,0
2011-07-29,52.42,53.42,52,53.06,2077295,0
2011-08-01,54.34,55.5,52.15,52.69,855829,0
2011-08-02,52.39,53.91,50.88,51.09,855111,0
2011-08-03,51.63,53.2,49.43,52.62,1023901,0
2011-08-04,52.46,52.46,46.16,46.28,1065287,0
2011-08-05,47.24,47.99,43.47,44.31,980127,0
2011-08-08,42.47,44,39.78,39.79,818765,0
2011-08-09,41.5,46.21,40.38,45.83,984199,0
2011-08-10,43.86,45.74,42.06,42.95,746996,0
2011-08-11,43.35,48.19,42.04,47.37,775728,0
2011-08-12,48.09,48.57,46.36,46.99,826091,0
2011-08-15,47.45,48.41,46.57,48.11,424229,0
2011-08-16,47.4,47.56,45.01,46.03,774119,0
2011-08-17,46.28,46.59,44,44.94,354163,0
2011-08-18,42.5,43.5,40.28,40.97,519579,0
2011-08-19,39.64,42.32,38.93,39.03,566078,0
2011-08-22,40.55,40.7,37.67,38,769119,0
2011-08-23,38.53,42.16,37.91,42.05,705006,0
2011-08-24,41.82,43.46,41.16,43.23,548545,0
2011-08-25,44.22,44.23,40.28,40.53,713299,0
2011-08-26,39.88,43.95,39.41,43.61,693257,0
2011-08-29,44.49,47.35,43.57,46.88,461395,0
2011-08-30,46.19,49.2,45.72,48.56,675652,0
2011-08-31,48.98,49.61,46.17,47.29,472727,0
2011-09-01,47.44,48.61,45.91,46.13,356861,0
2011-09-02,44.61,46.18,44.51,45.43,259847,0
2011-09-06,43.51,45.97,43.05,45.87,417108,0
2011-09-07,46.92,51.05,46.46,50.17,861281,0
2011-09-08,49.62,51.58,48.8,49.1,560457,0
2011-09-09,48.55,48.95,45.96,46.59,462940,0
2011-09-12,45.35,47.85,44.45,47.27,556489,0
2011-09-13,47.45,50.15,46.79,49.76,532644,0
2011-09-14,50.29,52.5,48.8,51.4,440779,0
2011-09-15,52.5,53.58,51.21,53.2,556014,0
2011-09-16,53.38,53.62,52.49,53.44,610051,0
2011-09-19,52.25,56.8,51.15,56.12,667506,0
2011-09-20,56.13,56.88,52.48,52.79,747227,0
2011-09-21,51.99,54.71,50.9,50.96,435777,0
2011-09-22,48.67,49.49,45.69,46.55,1145532,0
2011-09-23,46.5,48.58,45.25,46.66,683095,0
2011-09-26,46.72,47.15,43.46,46.68,775907,0
2011-09-27,48.02,50.25,47.8,48.35,471919,0
2011-09-28,48.47,48.98,46.5,46.73,391118,0
2011-09-29,47.63,48.5,42.83,45.39,862781,0
2011-09-30,44.24,45.66,42.09,42.18,543817,0
2011-10-03,42.49,42.75,37.01,37.35,1217042,0
2011-10-04,36.91,39.65,35.75,39.49,999660,0
2011-10-05,39.52,42.85,38.03,42.58,663011,0
2011-10-06,42.57,46.77,42.02,46.07,981302,0
2011-10-07,46.25,47.47,44.84,45.46,437596,0
2011-10-10,46.72,48.94,46.72,48.57,389984,0
2011-10-11,48.02,50.1,47.49,49.94,561963,0
2011-10-12,50.25,52.11,50.01,51.17,798427,0
2011-10-13,50.52,52.1,49.55,51.82,381283,0
2011-10-14,52.91,53.74,52.16,53.26,308428,0
2011-10-17,52.99,52.99,50.45,50.76,335899,0
2011-10-18,49.3,53.07,49.3,52.48,453486,0
2011-10-19,52.2,53.49,50.59,50.84,362510,0
2011-10-20,49.58,50.87,48.09,50,528149,0
2011-10-21,51.38,53.19,51.06,53.18,380726,0
2011-10-24,53.51,56.12,53.5,55.49,387027,0
2011-10-25,55.21,55.21,52.74,53.09,289656,0
2011-10-26,54.7,57.12,54.7,56.31,1115926,0
2011-10-27,59.66,59.95,50.67,56.27,2259542,0
2011-10-28,55.96,58.6,54.85,57.83,763204,0
2011-10-31,56.57,58.47,56.12,56.51,484539,0
2011-11-01,54.5,56.64,53.25,54.81,636368,0
2011-11-02,55.95,57.27,55.06,57.13,535954,0
2011-11-03,57.49,59.99,56.38,59.79,596056,0
2011-11-04,59.19,60,58.03,59.59,454994,0
2011-11-07,59.66,59.86,57.36,59.05,239272,0
2011-11-08,59.6,59.81,57.19,59.36,374469,0
2011-11-09,57.06,58.12,55,55.35,373854,0
2011-11-10,56.95,57.59,55.24,56.86,417697,0
2011-11-11,58.13,59.49,57.83,59.32,349636,0
2011-11-14,58.83,60.47,58.55,59.23,604537,0
2011-11-15,58.92,62.4,58.33,62.28,517345,0
2011-11-16,61.55,63.6,61.04,61.69,468045,0
2011-11-17,61.78,61.81,56.41,56.88,681928,0
2011-11-18,57.52,58.56,56.1,57.5,462841,0
2011-11-21,56.02,56.32,53.88,55.62,472213,0
2011-11-22,54.79,57.27,54.18,56.22,349154,0
2011-11-23,54.01,55.38,52.5,53.61,387452,0
2011-11-25,52.96,54.69,52.96,53.92,164585,0
2011-11-28,55.77,57.7,55.5,57.13,430483,0
2011-11-29,57.46,58.6,56.06,57.82,294305,0
2011-11-30,60.41,61.5,59.12,60.86,672710,0
2011-12-01,60.89,62.94,59.97,60.95,486273,0
2011-12-02,62,62.42,59.71,60.31,484420,0
2011-12-05,61.94,62.08,59.45,60.42,429440,0
2011-12-06,60.44,62.63,60.19,62.28,373049,0
2011-12-07,61.66,62.01,60.22,61.43,305499,0
2011-12-08,60.28,61.42,58.83,59.02,262630,0
2011-12-09,59.98,63.74,59.61,62.86,495269,0
2011-12-12,61.25,62,59.28,60.93,401462,0
2011-12-13,61.75,62.2,57.69,58.21,365606,0
2011-12-14,57.35,58,53.55,55.05,729497,0
2011-12-15,56.09,56.17,54.01,54.97,280349,0
2011-12-16,55.26,56.26,54.4,55.45,526530,0
2011-12-19,56.12,57.11,54.8,55.14,386473,0
2011-12-20,56.42,57.6,56.31,57.59,505692,0
2011-12-21,57.45,57.45,54.42,55.3,450264,0
2011-12-22,55.46,56.43,55.22,55.43,367837,0
2011-12-23,55.9,56.16,55.48,55.65,248800,0
2011-12-27,55.33,56.27,55.26,55.88,195898,0
2011-12-28,55.86,56.02,53.44,54.41,255904,0
2011-12-29,54.5,55.89,53.65,54.58,179683,0
2011-12-30,54.3,54.43,53.31,54.07,343147,0
2012-01-03,56.09,57.39,55.83,55.93,305920,0
2012-01-04,55.62,57.97,55.34,57.54,381787,0
2012-01-05,57.19,57.23,55.64,56.64,207113,0
2012-01-06,56.66,57.34,55.92,56.14,175487,0
2012-01-09,56.52,57.28,56.01,56.25,152772,0
2012-01-10,57.49,58.95,56.54,57.86,283066,0
2012-01-11,57.61,58.5,57.61,57.77,209473,0
2012-01-12,57.98,60.17,57.44,60.11,404021,0
2012-01-13,59.13,60.13,58.66,59.78,383643,0
2012-01-17,60.01,60.88,59.09,59.15,357823,0
2012-01-18,59.55,61.55,59.12,61.45,303264,0
2012-01-19,62,63.19,61.06,61.5,529375,0
2012-01-20,61.09,61.59,58.1,58.15,360427,0
2012-01-23,58.49,58.6,56.96,57.03,476405,0
2012-01-24,56.28,56.89,55,55.68,640298,0
2012-01-25,55.32,56.61,55.03,56.07,574389,0
2012-01-26,56.45,58.23,56.45,57.39,349086,0
2012-01-27,57.11,58.27,57.1,57.63,228961,0
2012-01-30,57.11,57.14,55.74,56.35,330575,0
2012-01-31,56.85,57.19,55.13,55.76,333777,0
2012-02-01,55.65,59.96,55.65,59.75,622939,0
2012-02-02,59.98,60.27,59.55,60.16,463087,0
2012-02-03,60.99,61.66,60.01,61.21,304812,0
2012-02-06,60.92,61.72,59.67,59.98,728658,0
2012-02-07,60,60.25,56.97,57.22,799448,0
2012-02-08,57.25,58.19,56,56.88,511940,0
2012-02-09,57.18,58.75,56.9,58.04,432634,0
2012-02-10,57.59,58.18,55.9,57.74,391753,0
2012-02-13,58.99,60.32,58,60.24,586316,0
2012-02-14,60.49,61.62,59.1,60.37,718585,0
2012-02-15,60.65,61.3,58.98,59.3,441218,0
2012-02-16,59.28,61.87,59.13,61.84,468238,0
2012-02-17,61.85,62.36,61.32,61.95,351051,0
2012-02-21,62.33,63.19,61.31,62.19,385853,0
2012-02-22,61.79,62.75,61.78,62.29,371232,0
2012-02-23,62.46,66.29,62.32,66.21,956799,0
2012-02-24,66.55,68.44,64.11,64.42,1017184,0
2012-02-27,64.57,66.19,63.72,65.47,739726,0
2012-02-28,63.03,70.94,61.29,70,1805918,0
2012-02-29,69.46,70.26,66.94,68.39,1027998,0
2012-03-01,68.4,70.36,68,70.03,788112,0
2012-03-02,69.66,70.38,66.67,67.96,809862,0
2012-03-05,68.21,68.86,67.33,68.82,471024,0
2012-03-06,67.9,68.48,65.57,66.37,630820,0
2012-03-07,66.49,69.66,66.49,69.48,398191,0
2012-03-08,69.88,72.29,69.43,71.77,551225,0
2012-03-09,71.56,73.9,71,73.55,660437,0
2012-03-12,73.8,74.14,72.16,72.62,689645,0
2012-03-13,73.18,73.75,72.2,72.9,727036,0
2012-03-14,73.13,73.38,70.87,72.03,475011,0
2012-03-15,72.7,73.9,71.83,73.61,315670,0
2012-03-16,73.87,75,72.78,74.4,377563,0
2012-03-19,74.69,76.36,73.99,75.76,359828,0
2012-03-20,74.66,75.3,73.28,73.92,415984,0
2012-03-21,74.38,75.44,73.75,74.14,290698,0
2012-03-22,73.5,73.75,71.21,72.83,446415,0
2012-03-23,72.67,73.93,72.01,73.43,359159,0
2012-03-26,74.38,75.25,73.94,74.8,276085,0
2012-03-27,75.19,75.19,74.19,74.63,324478,0
2012-03-28,74.91,75.25,71.95,73.58,742287,0
2012-03-29,73.16,73.66,71.98,73.47,341065,0
2012-03-30,74.03,74.33,72.44,73.33,321708,0
2012-04-02,73.05,73.33,72.15,72.99,419746,0
2012-04-03,72.99,74.78,72.59,74.1,368021,0
2012-04-04,72.97,73.08,70.81,71.78,369380,0
2012-04-05,71.66,72.69,71.53,71.84,152981,0
2012-04-09,70.42,71.09,70,70.36,249171,0
2012-04-10,70.27,70.4,67.66,68.36,511920,0
2012-04-11,69.3,69.75,68.81,69.33,244102,0
2012-04-12,69.29,71.99,69.2,71.37,346394,0
2012-04-13,70.91,72.12,70.07,71.49,330153,0
2012-04-16,72.46,72.71,70.52,70.6,396497,0
2012-04-17,71.44,75.33,71.3,73.07,573012,0
2012-04-18,73.13,74.22,72.1,73.45,261248,0
2012-04-19,73.49,74.45,71.52,72.5,252291,0
2012-04-20,73.59,73.59,72.2,72.77,326135,0
2012-04-23,71.43,71.43,69.5,69.93,621195,0
2012-04-24,69.57,69.93,68.18,68.47,540631,0
2012-04-25,69.85,69.85,68.99,69.05,570867,0
2012-04-26,69.54,77.92,68,76.36,1132744,0
2012-04-27,77.96,79.29,76.37,77.48,659325,0
2012-04-30,77.98,77.98,75.16,76.43,674110,0
2012-05-01,76.36,79.15,75.6,76.65,545437,0
2012-05-02,75.96,78.47,75.92,77.39,317736,0
2012-05-03,77.48,78.13,74.68,75.86,433362,0
2012-05-04,75.5,75.57,72.84,73.37,493412,0
2012-05-07,72.76,72.8,70.64,72.2,701749,0
2012-05-08,71.37,71.37,67.59,69.21,1019496,0
2012-05-09,67.94,70.52,67.41,69.51,552496,0
2012-05-10,70.53,71.17,68.62,69.8,422367,0
2012-05-11,68.84,71.26,68.67,70.15,291294,0
2012-05-14,68.88,69.54,67,67.02,522091,0
2012-05-15,67,68.84,66.06,66.66,596943,0
2012-05-16,67.16,68.67,65.78,66.13,617903,0
2012-05-17,65.7,66,62.44,62.94,688392,0
2012-05-18,63.01,63.89,62.1,62.67,444410,0
2012-05-21,62.64,66.73,62.64,66.42,421468,0
2012-05-22,66.7,68.5,65.66,66.29,359288,0
2012-05-23,65.2,67.7,63.95,67.15,327401,0
2012-05-24,67.18,67.41,64.71,65.47,249685,0
2012-05-25,65.54,65.86,63.84,64.14,347356,0
2012-05-29,65.08,68.49,65.01,66.98,367385,0
2012-05-30,65.84,66.31,64.48,65.61,339465,0
2012-05-31,65.4,65.61,61.77,62.46,571464,0
2012-06-01,60.8,61.73,60.14,60.67,456126,0
2012-06-04,61.43,62.74,59.29,60.16,514966,0
2012-06-05,59.71,61.77,59.68,61.26,777010,0
2012-06-06,61.96,64.22,61.73,64.09,479603,0
2012-06-07,65.5,66.01,62.13,62.15,538031,0
2012-06-08,61.71,64.28,60.38,63.91,581738,0
2012-06-11,64.99,65.51,61.83,61.87,357650,0
2012-06-12,63.58,65.13,62.46,64.82,643873,0
2012-06-13,64.75,65.43,62.52,63.07,545069,0
2012-06-14,63,65.26,62.26,64.19,397869,0
2012-06-15,64.19,65.55,63.91,64.6,348475,0
2012-06-18,64.15,65.13,62.93,65.06,377517,0
2012-06-19,65.55,68.66,65.38,67.16,463153,0
2012-06-20,67.16,67.16,65.09,65.55,362742,0
2012-06-21,65.49,65.73,61.55,62.18,614626,0
2012-06-22,62.53,62.94,60.83,61.83,673423,0
2012-06-25,60.84,61.26,59.71,60.03,459993,0
2012-06-26,59.96,62.8,59.96,62.13,334956,0
2012-06-27,62.56,65,62.56,64.82,463575,0
2012-06-28,64.44,65.82,63.84,65.11,366417,0
2012-06-29,67,69.07,66.72,68.76,427983,0
2012-07-02,68.69,69.78,66.97,67.95,445763,0
2012-07-03,67.77,69.25,67.57,69,177346,0
2012-07-05,69.11,69.44,68.07,68.38,365010,0
2012-07-06,67.8,67.8,66.13,66.98,262239,0
2012-07-09,66.64,67.38,65.95,66.81,192490,0
2012-07-10,67.56,67.81,64.6,65.2,421833,0
2012-07-11,65.2,65.2,62.86,63.67,410776,0
2012-07-12,63,63.35,61.03,62.1,941256,0
2012-07-13,62.85,64.59,62.71,64.11,423892,0
2012-07-16,63.71,64.21,62.82,63.07,185800,0
2012-07-17,63.78,65.29,62.03,63.12,530515,0
2012-07-18,62.6,65.71,62.29,64.12,310507,0
2012-07-19,64.73,67.29,64.73,66.62,452820,0
2012-07-20,65.57,66.52,64.68,65.09,438868,0
2012-07-23,63.17,63.43,62,62.62,387168,0
2012-07-24,62.67,63.52,61.77,62.43,576676,0
2012-07-25,63.04,64.01,61.92,62.64,266177,0
2012-07-26,64.07,64.48,63.1,64.02,243263,0
2012-07-27,64.47,67.33,63.95,66.58,378428,0
2012-07-30,66.72,67.28,64.94,65.78,296050,0
2012-07-31,65.26,67.11,64.77,64.86,288330,0
2012-08-01,65.59,65.64,61.98,62.06,813796,0
2012-08-02,60,64.17,59,62.74,1171500,0
2012-08-03,63.31,66.72,63.31,66.36,698407,0
2012-08-06,66.3,68.41,65.8,67.81,371052,0
2012-08-07,68.49,69.21,67.72,67.86,408294,0
2012-08-08,67.29,68.5,66.65,67.78,272744,0
2012-08-09,67.78,70.1,67.55,69.24,626508,0
2012-08-10,68.91,70.02,68.08,69.84,469875,0
2012-08-13,69.8,71.39,69.122,70.64,690461,0
2012-08-14,70.69,71.27,69.805,70.34,458717,0
2012-08-15,70.12,71.32,69.53,71.15,282495,0
2012-08-16,71.19,73.5,70.48,73.16,368459,0
2012-08-17,73.29,74.47,73.01,73.95,476034,0
2012-08-20,73.93,74.02,72.32,73.33,351754,0
2012-08-21,73.33,74.35,72.3,72.75,336240,0
2012-08-22,72.81,72.84,70.14,71.51,443341,0
2012-08-23,71.46,72.386,70.9,71.11,281541,0
2012-08-24,70.73,71.53,69.776,70.31,197846,0
2012-08-27,70.78,71.308,69.52,71.26,428066,0
2012-08-28,71.06,71.27,69.36,70.12,345154,0
2012-08-29,70.12,70.3,68.63,69.64,287862,0
2012-08-30,68.94,69.65,67.97,69.12,280176,0
2012-08-31,70.11,70.75,69.2,69.8,292704,0
2012-09-04,70.17,71.79,69.98,71.26,653280,0
2012-09-05,70.99,71.49,69,69.21,508263,0
2012-09-06,69.8,73.54,69.8,72.47,842927,0
2012-09-07,72.39,74.13,72.03,73.14,406509,0
2012-09-10,72.89,74.05,72.58,73.5,326035,0
2012-09-11,73.74,73.76,71.23,71.84,388379,0
2012-09-12,72.54,72.54,71.35,71.86,249509,0
2012-09-13,72.21,74.63,71.34,73.79,409131,0
2012-09-14,74.25,76.85,74.03,74.85,476871,0
2012-09-17,74.52,74.91,73.56,74.1,177600,0
2012-09-18,73.72,74.05,71.9,73.04,222236,0
2012-09-19,73.1,76.17,72.86,75.45,578777,0
2012-09-20,74.55,74.82,73.74,74.74,314973,0
2012-09-21,75.35,76.26,75.19,75.66,458699,0
2012-09-24,75.04,76.49,74.37,75.71,544480,0
2012-09-25,75.27,76,74.71,74.83,582045,0
2012-09-26,74.97,74.97,73.04,73.58,645065,0
2012-09-27,73.99,74.29,73.07,74.17,256951,0
2012-09-28,73.69,74.5,72.61,73.85,241510,0
2012-10-01,74.34,75.37,73.58,74.11,250960,0
2012-10-02,74,74.5,70.19,71.59,802546,0
2012-10-03,71.37,71.78,70.26,71,406394,0
2012-10-04,71.61,73.44,71,73.44,314796,0
2012-10-05,73.63,74.41,71.94,72.1,263265,0
2012-10-08,71.73,71.99,71.01,71.51,151568,0
2012-10-09,71.48,71.63,68.99,69.36,378607,0
2012-10-10,69,70,68.57,69.18,381227,0
2012-10-11,69.87,70.47,69.54,69.83,264918,0
2012-10-12,70.05,70.3,68.62,68.7,254297,0
2012-10-15,69.39,70.63,69,70.47,270953,0
2012-10-16,71.13,71.5,70.4,71.36,102203,0
2012-10-17,71.39,72.7,71.02,72.13,220119,0
2012-10-18,72.12,72.66,71.55,72.25,229362,0
2012-10-19,71.56,71.86,70.59,70.86,372802,0
2012-10-22,70.82,71.48,70.29,70.5,220397,0
2012-10-23,69.71,70.7,68.89,69.89,399661,0
2012-10-24,70.24,70.89,69.35,69.84,276009,0
2012-10-25,70.54,71.41,69.96,71.41,303769,0
2012-10-26,71.64,72.67,70.994,71.5,288857,0
2012-10-31,71.8,73.55,70.12,70.79,494768,0
2012-11-01,67.75,67.99,63.13,65.48,2098107,0
2012-11-02,65.79,66,64.025,64.71,889144,0
2012-11-05,64.43,64.9,64,64.5,702676,0
2012-11-06,65.27,65.298,62.88,63.72,549068,0
2012-11-07,62.87,63.47,60.67,60.99,743278,0
2012-11-08,61.01,62.06,60.18,61.38,550736,0
2012-11-09,60.85,61.64,60.19,60.29,425360,0
2012-11-12,60.42,61.11,60.11,60.57,246921,0
2012-11-13,60.05,61.5,59.86,60.51,504940,0
2012-11-14,60.8,61.28,57.64,57.84,570510,0
2012-11-15,57.93,58.39,55.89,56.59,787809,0
2012-11-16,56.54,58.54,56.5,58.4,457300,0
2012-11-19,59.18,60.77,58.95,59.86,449176,0
2012-11-20,59.18,60.19,59.16,59.51,372666,0
2012-11-21,59.35,60.899,59.35,60.35,223349,0
2012-11-23,60.61,61.239,60.11,61,99677,0
2012-11-26,60.58,60.75,58.57,59.07,808204,0
2012-11-27,59.16,60.02,57.39,57.57,869650,0
2012-11-28,57.18,59.63,57.105,59.62,365183,0
2012-11-29,60.2,60.65,59.12,59.67,394268,0
2012-11-30,59.89,60.71,59.8,60.48,403201,0
2012-12-03,60.97,61.16,58.09,59.56,540380,0
2012-12-04,59.07,60.26,58.81,59.6,442894,0
2012-12-05,59.65,60.15,58.96,59.76,424948,0
2012-12-06,59.94,62.58,59.668,62.46,722704,0
2012-12-07,63,63.45,60.53,60.94,358234,0
2012-12-10,60.94,61.61,60.27,61.6,351926,0
2012-12-11,62.78,63,61.6,62.01,309747,0
2012-12-12,62.4,63.84,61.715,63.11,347902,0
2012-12-13,62.97,63.8,62.161,63.42,472758,0
2012-12-14,63.06,63.69,63.02,63.18,291659,0
2012-12-17,63.3,63.41,62.71,63.3,345598,0
2012-12-18,63.55,65.44,63.4,65.35,298753,0
2012-12-19,65.16,65.88,64.71,65.61,264587,0
2012-12-20,65.48,66.849,65.276,66.56,276826,0
2012-12-21,65.58,66.05,65.03,65.64,346058,0
2012-12-24,65.81,66.42,65.236,66.04,87181,0
2012-12-26,66.15,66.37,65.43,65.55,171709,0
2012-12-27,65.48,66.03,64.95,65.61,249755,0
2012-12-28,64.95,65.68,64.92,65.3,218419,0
2012-12-31,65,66.84,64.85,66.689,359556,0
2013-01-02,68.62,69,67.1,68.21,365840,0
2013-01-03,67.98,68.91,67.53,68.36,261841,0
2013-01-04,68.37,68.37,66.05,66.23,407121,0
2013-01-07,65.62,66.92,65.25,66.45,370076,0
2013-01-08,66.5,66.74,65.81,66.51,267851,0
2013-01-09,66.71,67.34,65.921,66.19,271819,0
2013-01-10,66.36,66.66,66.07,66.23,304240,0
2013-01-11,66.09,66.16,65,65.74,279821,0
2013-01-14,65.51,65.62,62.9,63.2,666886,0
2013-01-15,62.77,63.54,62.36,63.1,444080,0
2013-01-16,63.05,63.73,62.78,63.63,244971,0
2013-01-17,63.88,63.925,63.14,63.64,259257,0
2013-01-18,63.92,63.92,63.39,63.8,275176,0
2013-01-22,63.68,63.751,61.87,63.16,501145,0
2013-01-23,62.953,63.577,62.13,62.51,403384,0
2013-01-24,62.84,64.12,62.113,63.49,295534,0
2013-01-25,63.72,66.29,63.525,66.18,543891,0
2013-01-28,66.44,68,66.11,67.46,455962,0
2013-01-29,67.2,67.24,66.13,66.54,391771,0
2013-01-30,66.66,66.66,65.4,65.7,219698,0
2013-01-31,65.34,67.36,65.34,66.19,281995,0
2013-02-01,66.82,67.62,66.318,67.17,191902,0
2013-02-04,66.46,67.075,66.01,66.73,160667,0
2013-02-05,67.06,68.02,66.4,66.51,214329,0
2013-02-06,66.04,66.61,65.36,66.14,237248,0
2013-02-07,66.07,66.37,65.271,66.25,130429,0
2013-02-08,66.34,67.2,66.23,66.36,140606,0
2013-02-11,66.31,66.54,65.75,66.54,164075,0
2013-02-12,66.62,67.81,66.52,67.43,160832,0
2013-02-13,67.72,67.98,67.055,67.88,197281,0
2013-02-14,67.21,68.63,67.02,68.08,188086,0
2013-02-15,68.54,70.72,68.38,69.39,392967,0
2013-02-19,69.48,70.32,69.14,70.1,220300,0
2013-02-20,70.29,70.85,68.96,68.99,353944,0
2013-02-21,68.6,68.6,67.09,68.2,273796,0
2013-02-22,68.41,68.75,68.07,68.46,180800,0
2013-02-25,68.69,68.69,65.55,65.61,219144,0
2013-02-26,65.85,66.69,65.05,66.39,319891,0
2013-02-27,66.09,66.4,65.32,65.53,438334,0
2013-02-28,65.15,74.06,64.61,72.59,1396722,0
2013-03-01,72.48,78.71,71.36,77.62,1221978,0
2013-03-04,77.18,79.38,76.44,77.5,589160,0
2013-03-05,79.05,82,78.31,81.95,1136601,0
2013-03-06,81.99,82.11,80.11,81.39,917168,0
2013-03-07,81.64,82.35,80.54,81.8,416258,0
2013-03-08,80.55,81.6,78.44,80.58,573736,0
2013-03-11,80,81.71,79.76,81.67,496753,0
2013-03-12,81.75,82.44,81.67,82.17,471847,0
2013-03-13,82.05,83.05,81,82.51,263600,0
2013-03-14,82.78,83.69,81.6,82.53,337964,0
2013-03-15,82.86,83.02,81.26,82,561863,0
2013-03-18,80.53,81.16,79.54,80.74,371484,0
2013-03-19,80.75,81.2,79,79.91,308815,0
2013-03-20,80,80.59,79.81,80.5,275998,0
2013-03-21,80,80.29,78.35,79,241313,0
2013-03-22,79.4,80.31,78.12,79.84,336773,0
2013-03-25,79.93,80.15,78.69,79.29,235374,0
2013-03-26,79.51,80.68,79.3,80.01,226779,0
2013-03-27,79.5,79.96,79.05,79.83,164069,0
2013-03-28,80.21,80.285,79.64,80.01,205938,0
2013-04-01,79.95,80.24,77.77,78.61,230761,0
2013-04-02,79.02,79.25,75.6,76.38,441959,0
2013-04-03,76.32,76.32,74.153,75.05,311114,0
2013-04-04,74.69,76.116,74.69,75.6,289712,0
2013-04-05,74,75.62,73.71,75.61,345082,0
2013-04-08,75.7,79.8,75.45,79.36,565901,0
2013-04-09,79.52,80.206,79.3,79.64,509036,0
2013-04-10,79.46,80.23,79.22,79.8,543670,0
2013-04-11,79.35,79.835,78.56,78.87,241010,0
2013-04-12,78.35,79.23,77.52,78.36,224129,0
2013-04-15,77.75,77.755,75.01,75.49,504781,0
2013-04-16,75.93,78.84,75.7,77.25,390532,0
2013-04-17,76,76.26,75.04,75.26,410013,0
2013-04-18,75.56,76.06,73.79,73.86,465327,0
2013-04-19,73.9,75.72,73.9,74.94,255067,0
2013-04-22,75.33,75.33,73.2,74.2,320643,0
2013-04-23,75.09,75.76,73.97,75.63,403551,0
2013-04-24,75.97,77.96,75.74,76.91,515339,0
2013-04-25,75.61,78.88,73.963,77.26,734035,0
2013-04-26,77.28,77.597,76.19,76.87,550908,0
2013-04-29,77.06,78.11,76.3,77.49,348131,0
2013-04-30,80.25,85.3,79.85,84.81,1725057,0
2013-05-01,84.21,84.69,82.84,83.32,739248,0
2013-05-02,83.54,86.52,83.11,86.14,937835,0
2013-05-03,87.3,88.78,86.23,86.35,530873,0
2013-05-06,86.37,87.67,86.07,86.46,265373,0
2013-05-07,86.46,88.55,86.01,88.49,447811,0
2013-05-08,88.52,88.96,87.49,88.68,319550,0
2013-05-09,88.47,89.17,87.56,88.64,355728,0
2013-05-10,88.78,89.806,88.011,88.86,260405,0
2013-05-13,88.53,88.72,87.48,88.05,314644,0
2013-05-14,87.98,90.95,87.5,90.13,357193,0
2013-05-15,90.03,90.95,89.13,90.84,250835,0
2013-05-16,90.48,91.94,90.45,91.16,351306,0
2013-05-17,91.86,93.095,90.96,92.21,346025,0
2013-05-20,92.12,94.779,91.21,93.95,371674,0
2013-05-21,94.64,96.8,94.5,96.63,679412,0
2013-05-22,96.37,96.54,92.66,93.72,483799,0
2013-05-23,92.12,94.18,90.54,93.73,444897,0
2013-05-24,93.51,93.645,90.88,93.35,167973,0
2013-05-28,95.39,99.175,94.73,97.85,650914,0
2013-05-29,96.86,98.47,95.31,95.36,398420,0
2013-05-30,95.32,98.19,95.32,96.98,293633,0
2013-05-31,96.87,98.85,96.51,97.28,273031,0
2013-06-03,98.01,98.37,95.26,97.96,307167,0
2013-06-04,98.21,98.79,94.78,96.14,408337,0
2013-06-05,95.34,95.95,92.991,94.05,287209,0
2013-06-06,93.81,95.05,92.28,95.04,289776,0
2013-06-07,95.56,96.71,93.97,95.78,201567,0
2013-06-10,97.06,98.5,95.47,97.02,303234,0
2013-06-11,95,97.86,94.62,96.88,272070,0
2013-06-12,97.34,97.72,94.58,94.9,169562,0
2013-06-13,94.21,97.08,94.174,96.88,280849,0
2013-06-14,96.52,97.05,95.13,96.19,242070,0
2013-06-17,96.34,97.7,95.23,96.28,299207,0
2013-06-18,96.54,98.68,96.03,97.46,420456,0
2013-06-19,97.67,97.865,95.14,95.18,239589,0
2013-06-20,93.67,94,91.01,91.47,392416,0
2013-06-21,91.68,91.89,89.01,90.8,444547,0
2013-06-24,89.56,89.63,86.845,87.98,534835,0
2013-06-25,89.6,89.6,87.67,88.97,562192,0
2013-06-26,90.33,92.3,89.75,91.36,331826,0
2013-06-27,92.87,95.77,92.655,95.34,621705,0
2013-06-28,95.5,96.36,94.03,94.09,360205,0
2013-07-01,95.3,96.55,93.97,96.23,296459,0
2013-07-02,96.43,97.49,95.01,95.67,219311,0
2013-07-03,95.35,97.09,95,96.525,103053,0
2013-07-05,98.25,98.46,96.6,98.19,183798,0
2013-07-08,98.79,99.71,97.1,98.12,228846,0
2013-07-09,98.95,101.14,98.12,100.28,244971,0
2013-07-10,99.91,100.24,98.5,99.69,158472,0
2013-07-11,101.27,102.49,100.61,101.41,220235,0
2013-07-12,101.51,103.15,101.42,102.39,243487,0
2013-07-15,102.33,102.98,101.13,101.71,236728,0
2013-07-16,101.86,102.51,98.41,100.29,279064,0
2013-07-17,100.55,100.55,98.67,99.33,306498,0
2013-07-18,100,101.8,99.3,101.33,272505,0
2013-07-19,101.25,101.94,100.24,101.75,217417,0
2013-07-22,101.54,103.05,101.22,101.28,231000,0
2013-07-23,101.43,102.77,101.15,102.21,163800,0
2013-07-24,102.51,102.93,100.61,100.96,125394,0
2013-07-25,100.47,103.96,100.47,102.72,383193,0
2013-07-26,101.69,102.71,100.81,101.31,226191,0
2013-07-29,101.36,101.48,98.5,98.98,420728,0
2013-07-30,104.14,117.18,102,112.4,1046008,0
2013-07-31,110.75,116.14,110.31,113.7,522815,0
2013-08-01,115.34,117.25,113.84,114.98,383680,0
2013-08-02,114.07,114.87,113,114.64,178452,0
2013-08-05,114.71,116.08,113.86,114.42,350731,0
2013-08-06,114.14,114.37,110.63,112.75,191334,0
2013-08-07,111.63,112.4,109.45,111.18,213625,0
2013-08-08,112.32,113.79,111.16,112.66,205861,0
2013-08-09,112.85,112.97,110.17,110.7,244789,0
2013-08-12,110.36,115.38,110.03,114.44,289144,0
2013-08-13,114.9,116.72,113.53,115.72,275305,0
2013-08-14,117.22,124,117.18,118.29,742165,0
2013-08-15,117.03,119.63,115.51,117.01,500071,0
2013-08-16,117.32,118.14,114.68,115.35,276303,0
2013-08-19,115.4,118.35,114.84,114.84,274570,0
2013-08-20,114.69,117.94,114.44,116.46,174536,0
2013-08-21,116.29,118.95,115.16,116.76,213635,0
2013-08-22,117.58,120.16,116.88,119.84,182470,0
2013-08-23,121.5,122.13,117.9,119.93,233986,0
2013-08-26,119.94,123.44,118.92,119.99,323939,0
2013-08-27,118.44,119.88,115.44,115.87,272939,0
2013-08-28,115.83,117.1,114.54,115.1,403709,0
2013-08-29,115.14,116.61,114.75,115.62,318249,0
2013-08-30,115.83,115.83,113.51,114.18,190159,0
2013-09-03,116,118.25,113.93,115.93,242231,0
2013-09-04,115.94,116.91,115.41,116.69,193018,0
2013-09-05,117,119.42,116.28,118.39,197071,0
2013-09-06,119.5,119.82,115.49,118.65,206099,0
2013-09-09,119.53,120.17,119.2,119.98,162314,0
2013-09-10,121.11,122.04,119.92,121.98,174486,0
2013-09-11,122,123.73,121.21,123.63,158785,0
2013-09-12,123.56,125.64,122.1,122.79,257759,0
2013-09-13,123.25,123.92,121.15,122.49,110408,0
2013-09-16,124.68,124.68,121.4,121.89,278622,0
2013-09-17,122.22,123.86,120.74,123.81,173538,0
2013-09-18,123.46,124.73,120.56,123.78,262382,0
2013-09-19,124.48,124.86,122.82,123.53,122367,0
2013-09-20,123.64,123.64,121.25,121.51,306338,0
2013-09-23,121.04,121.48,119.22,120.5,263858,0
2013-09-24,120.17,123.23,119.51,122.15,140200,0
2013-09-25,122.77,124.32,121.56,123.33,198900,0
2013-09-26,123.69,123.73,122,122.98,156600,0
2013-09-27,121.89,123.86,121.29,122.38,153600,0
2013-09-30,120.98,124.47,120,123.04,220057,0
2013-10-01,122.95,127.8,122.51,127.73,381999,0
2013-10-02,126.86,130.28,125.67,130.17,358523,0
2013-10-03,130.26,130.44,127.02,129.65,344504,0
2013-10-04,129.5,130.85,126.72,126.79,310300,0
2013-10-07,126.5,126.8,123.1,124.02,387154,0
2013-10-08,123.97,124.32,120.28,121.04,268600,0
2013-10-09,121.26,121.51,114.19,115.54,746200,0
2013-10-10,118.37,122.24,118.37,122.2,350500,0
2013-10-11,121.06,125.2,121.06,124.81,226100,0
2013-10-14,124.19,127.3,123.15,126.76,212600,0
2013-10-15,126.82,126.82,123.07,123.42,237700,0
2013-10-16,124.89,125.27,122.3,123.71,167138,0
2013-10-17,124.02,126.9,124,126.69,166400,0
2013-10-18,128.57,129.92,127.3,129.09,236457,0
2013-10-21,129.99,130.5,127.12,127.77,184700,0
2013-10-22,128.86,130.8,127.18,128.21,179881,0
2013-10-23,127.53,128.21,124.55,125.87,181100,0
2013-10-24,126.51,127.79,125.93,126.4,246900,0
2013-10-25,126.39,127.3,124.05,126.64,278400,0
2013-10-28,127,127.62,124.76,125.65,195600,0
2013-10-29,125.34,126.59,120.13,121.5,634000,0
2013-10-30,122.51,123.7,120.12,120.57,553100,0
2013-10-31,115,115.53,106.17,107.47,2281208,0
2013-11-01,106.46,108.62,99.99,100.73,2533897,0
2013-11-04,101.41,102.89,99.5,102.5,976500,0
2013-11-05,102.12,103.46,99.83,102.08,697236,0
2013-11-06,102.42,103.18,100.11,100.48,349390,0
2013-11-07,101.26,101.51,96.59,97,668116,0
2013-11-08,97,100.26,96.09,99.67,536100,0
2013-11-11,99.51,100.5,97.86,100.26,581100,0
2013-11-12,99.39,100,93.5,93.96,1096473,0
2013-11-13,93.21,97.688,93.1,96.85,570302,0
2013-11-14,97.09,97.31,95.93,96.85,389900,0
2013-11-15,96.96,97.49,93.67,94.07,701800,0
2013-11-18,94.37,94.88,88.68,89.81,1116100,0
2013-11-19,89.9,91.41,88.61,88.85,560800,0
2013-11-20,89.06,89.88,86.25,86.88,875294,0
2013-11-21,86.88,90.73,85.07,89.62,994100,0
2013-11-22,89.87,95.07,89.77,93.28,1045400,0
2013-11-25,94.15,94.98,91.58,92.49,465500,0
2013-11-26,92.84,97.69,91.9,96.53,965000,0
2013-11-27,96.61,99.14,96.29,98.41,744200,0
2013-11-29,99.19,99.19,96.81,97.3,239739,0
2013-12-02,101.95,103.44,99,100.2,973400,0
2013-12-03,100.21,101.6,99.34,100.42,602400,0
2013-12-04,100.28,101.2,98.5,100.19,517046,0
2013-12-05,100.06,100.26,98.54,100.01,394323,0
2013-12-06,100.18,101.71,91.91,92.04,1549700,0
2013-12-09,92.07,93.1,88.82,90.02,1155900,0
2013-12-10,89.93,92.43,89.73,90.97,733000,0
2013-12-11,90.92,91.75,88.34,88.89,603400,0
2013-12-12,88.74,90.99,88.62,90.5,601300,0
2013-12-13,91.21,92,89.32,89.98,399200,0
2013-12-16,90.64,91.85,90.29,90.81,461600,0
2013-12-17,91.01,91.66,89.59,90.24,335990,0
2013-12-18,90.16,92.24,88.6,92.15,388500,0
2013-12-19,91.36,91.88,88.74,89.27,681300,0
2013-12-20,89.65,91.75,88.83,91.07,770900,0
2013-12-23,91.39,92.39,91.03,91.81,570500,0
2013-12-24,91.67,93.36,90.98,92.67,172519,0
2013-12-26,92.99,93.71,92.33,92.56,318300,0
2013-12-27,92.68,92.68,91.85,92.11,257300,0
2013-12-30,92.12,92.77,91.44,91.92,533900,0
2013-12-31,91.94,96.23,91.48,95.64,698603,0
2014-01-02,95.93,95.99,92.8,93.34,460297,0
2014-01-03,93.07,94.63,92.161,94.25,376846,0
2014-01-06,94.62,94.99,91.95,92.89,424200,0
2014-01-07,92.73,93.68,92.07,92.28,272500,0
2014-01-08,92.15,94.84,91.83,93.85,353300,0
2014-01-09,94.08,94.98,90.91,92.19,534800,0
2014-01-10,91.9,92.47,90.02,91,415100,0
2014-01-13,90.95,91.49,89.35,89.84,399900,0
2014-01-14,90.02,90.85,85.9,88.33,1152900,0
2014-01-15,89.5,89.97,88.22,89.43,439424,0
2014-01-16,89.43,91.49,89.43,90.88,443500,0
2014-01-17,91.41,91.66,90.13,90.58,294700,0
2014-01-21,90.78,91,87.69,88.8,476400,0
2014-01-22,88.52,89.17,87.01,87.43,709300,0
2014-01-23,87.29,87.37,84.61,86.31,999558,0
2014-01-24,85.37,85.86,82.96,83.72,636243,0
2014-01-27,83.69,84.89,82.14,82.9,627943,0
2014-01-28,82.79,84.41,81.87,83.82,876691,0
2014-01-29,83.48,84.39,81.76,82.66,714100,0
2014-01-30,83.3,85.89,82.66,84.91,429000,0
2014-01-31,83.24,85.54,83.24,85.44,392300,0
2014-02-03,85.46,85.883,81.68,82.12,478060,0
2014-02-04,82.34,83.369,81.47,82.25,424980,0
2014-02-05,82.05,84.2,81.58,83.38,568058,0
2014-02-06,84.28,86.41,83.65,85.77,516031,0
2014-02-07,86.09,86.84,84.74,85.44,431235,0
2014-02-10,85.255,85.448,83.76,84.53,425220,0
2014-02-11,84.65,87.49,84.43,87.06,442104,0
2014-02-12,87.4,88.64,86.99,87.79,522407,0
2014-02-13,86.78,88.71,85.91,88.33,366827,0
2014-02-14,88.04,88.866,87.05,88,288469,0
2014-02-18,88.56,89.55,87.25,89.18,446003,0
2014-02-19,88.86,90,88.4,88.86,348690,0
2014-02-20,89,90,88.36,89.83,385244,0
2014-02-21,90.29,90.29,88.895,89.61,490450,0
2014-02-24,90.1,91.07,88.57,90.04,1062499,0
2014-02-25,82.75,85.71,80.99,81.36,2743297,0
2014-02-26,81,84.19,81,84.17,1120245,0
2014-02-27,84.08,84.94,81.69,82.66,686122,0
2014-02-28,82.89,84.64,82.432,83.56,551325,0
2014-03-03,82.79,84.05,82.035,83.51,432243,0
2014-03-04,84.76,86.12,84.12,85.56,876707,0
2014-03-05,85.61,87.41,85.024,86.77,462126,0
2014-03-06,86.811,88.73,86.7,88.59,429340,0
2014-03-07,88.92,89.49,87.39,88.2,344599,0
2014-03-10,87.94,88.35,86.95,88.23,320670,0
2014-03-11,88.4,89.07,85.57,86.25,283417,0
2014-03-12,85.96,85.96,84.27,85.07,569882,0
2014-03-13,85.12,86.02,83.65,84.4,374390,0
2014-03-14,83.86,85.53,83.57,84.01,445144,0
2014-03-17,84.92,85.65,83.94,84.54,255856,0
2014-03-18,84.57,85.22,83.68,84.98,301295,0
2014-03-19,84.87,85.19,83.74,84.19,321946,0
2014-03-20,83.53,85.38,83.53,83.97,150852,0
2014-03-21,84.65,84.66,83.35,83.605,443337,0
2014-03-24,83.36,83.36,80.225,81.29,589061,0
2014-03-25,81.19,81.94,78.79,79.31,559792,0
2014-03-26,79.96,79.96,75.63,76.2,749000,0
2014-03-27,76.2,76.798,74.07,76.72,727222,0
2014-03-28,76.76,79.21,76.72,78.38,601522,0
2014-03-31,79.14,80.23,78.69,79.45,394569,0
2014-04-01,79.49,80.26,78.52,78.96,701741,0
2014-04-02,79.56,80.776,79.25,80.4,419645,0
2014-04-03,80.58,80.67,77.93,78.2,403059,0
2014-04-04,78.73,79.04,75.53,75.89,581907,0
2014-04-07,75.67,76.68,73.2,73.35,406746,0
2014-04-08,73.08,75.05,73.08,74.5,463807,0
2014-04-09,74.78,77.02,74.15,76.82,316657,0
2014-04-10,77.03,77.06,74.42,75.195,441733,0
2014-04-11,74.12,75.929,74,74.49,270788,0
2014-04-14,75.012,76.281,74.197,74.75,245168,0
2014-04-15,74.81,75.285,72.92,75.05,265635,0
2014-04-16,75.39,77.65,75.33,77.57,293995,0
2014-04-17,77.42,78.08,76.49,76.9,221535,0
2014-04-21,77.02,77.9,75.68,77.65,168708,0
2014-04-22,78,78.77,77.716,78.18,172352,0
2014-04-23,78.08,78.15,76.78,77.03,307820,0
2014-04-24,77.76,80.1,76.73,78.12,365582,0
2014-04-25,77.76,78.43,74.89,75.29,323614,0
2014-04-28,76,76,72.867,73.88,618918,0
2014-04-29,68.95,72.68,64.05,70.72,2723916,0
2014-04-30,69.97,71.91,66.5,68.22,1267076,0
2014-05-01,68.38,71.82,68.25,70.97,751499,0
2014-05-02,70.83,72.26,69.7,71.05,750389,0
2014-05-05,70.41,72.27,69.58,71.93,467160,0
2014-05-06,71.91,75.74,71.45,73.73,938568,0
2014-05-07,74.13,74.65,71.92,73.1,541322,0
2014-05-08,73.21,75.187,72.58,73.14,565862,0
2014-05-09,72.54,74.55,71.62,73.92,417715,0
2014-05-12,75.21,77.13,74.112,76.02,631548,0
2014-05-13,76.17,76.29,72.76,72.81,658327,0
2014-05-14,72.79,74.56,72.08,73.79,488917,0
2014-05-15,73.2,74.24,71.11,72.46,345507,0
2014-05-16,72.34,73.32,71.29,72.5,432563,0
2014-05-19,72.06,73.83,71.588,73.32,339696,0
2014-05-20,73.64,74.12,70.44,71.24,271103,0
2014-05-21,71.78,72.53,70.665,71.7,221709,0
2014-05-22,72.01,73.76,71.52,72.03,363766,0
2014-05-23,72.16,74.85,72.13,74.72,332822,0
2014-05-27,75.18,75.75,74.7,75.2,408548,0
2014-05-28,74.91,75.52,74.17,75.39,388563,0
2014-05-29,76.31,76.92,74.66,75.13,478781,0
2014-05-30,74.54,74.73,70.35,71.89,532242,0
2014-06-02,72.705,72.705,70.8,71.92,316875,0
2014-06-03,71.12,71.878,70.5,71.26,438847,0
2014-06-04,70.59,71.97,70.59,71.24,209208,0
2014-06-05,71.36,72.77,71.01,72.5,397620,0
2014-06-06,73.03,75.81,72.66,75.26,655211,0
2014-06-09,75.24,76.74,75.01,76.36,486413,0
2014-06-10,76.5,78.11,76.4,77.56,418900,0
2014-06-11,77.21,77.9,76.821,77.27,384334,0
2014-06-12,77.16,77.76,76.215,76.7,345557,0
2014-06-13,76.38,78.92,76.26,78.45,391592,0
2014-06-16,78.4,78.665,77.3,78.56,408942,0
2014-06-17,78.17,82.08,78.16,80.99,716322,0
2014-06-18,81.28,84.64,80.14,84.52,848406,0
2014-06-19,84.77,84.94,82.67,83.36,397434,0
2014-06-20,83.69,84.13,81.58,82.11,459605,0
2014-06-23,82.39,82.75,81.05,81.52,378614,0
2014-06-24,81.11,83.08,79.71,80.02,344235,0
2014-06-25,79.42,80.62,79.13,79.63,292643,0
2014-06-26,79.54,80.39,78.39,80.28,237024,0
2014-06-27,79.62,81.59,79.59,81.36,325746,0
2014-06-30,80.97,83.72,80.52,82.73,383005,0
2014-07-01,83.14,84.16,82.69,83.6,343347,0
2014-07-02,83.1,84.25,81.95,82.24,292200,0
2014-07-03,82.32,84.07,82.27,83.66,197113,0
2014-07-07,83.4,83.58,79.29,79.64,369198,0
2014-07-08,79.98,80,77.4,79.04,576350,0
2014-07-09,79.17,79.617,78.072,78.8,291617,0
2014-07-10,77.18,78.845,76.87,78.25,308076,0
2014-07-11,78.1,79.39,77.75,79.23,298586,0
2014-07-14,80,80.78,78.97,79.77,312421,0
2014-07-15,79.49,80.47,78.236,79.33,315014,0
2014-07-16,79.65,80,78.282,79.38,187033,0
2014-07-17,79.15,80.06,78.79,79.07,431034,0
2014-07-18,78.65,81.15,78.64,79.96,299888,0
2014-07-21,79.45,80.69,78.87,80.16,219440,0
2014-07-22,80.77,81.83,80.65,81.71,224520,0
2014-07-23,81.85,81.98,79.94,80.84,295657,0
2014-07-24,80.83,81.84,79.59,79.65,461852,0
2014-07-25,79.38,80.37,78.69,79,325543,0
2014-07-28,78.95,79.89,77.7,78.49,380200,0
2014-07-29,78.48,79.41,77.87,78.5,358407,0
2014-07-30,79.04,79.51,78.095,78.65,453999,0
2014-07-31,75.75,78.975,74.39,76.05,1080752,0
2014-08-01,74.71,75.19,70.16,70.56,1282312,0
2014-08-04,70.61,70.94,67.79,69.84,766572,0
2014-08-05,69.15,70.23,68.38,69.18,649956,0
2014-08-06,68.63,69.5,68.07,68.22,458787,0
2014-08-07,68.25,68.74,66.53,67.18,708760,0
2014-08-08,67.66,68.67,66.54,68.25,496845,0
2014-08-11,68.65,69.51,68.415,69.23,415061,0
2014-08-12,69.06,69.821,68.26,68.94,349730,0
2014-08-13,68.94,70.02,68.52,70.02,501088,0
2014-08-14,70.08,71.56,69.6,71.48,571166,0
2014-08-15,71.92,72.16,70.46,71.53,743884,0
2014-08-18,72.23,72.23,70.5,70.7,540445,0
2014-08-19,70.7,71.5,67.83,68.16,984048,0
2014-08-20,67.94,69.284,67.12,67.89,607586,0
2014-08-21,67.9,68.22,67.035,67.4,544936,0
2014-08-22,67.31,68.209,66.9,67.66,550525,0
2014-08-25,68.06,68.68,67.298,68.1,440070,0
2014-08-26,67.97,68.64,67.78,67.81,256400,0
2014-08-27,68.21,68.355,66.82,67.19,383345,0
2014-08-28,66.83,67.02,65.7,66.34,475845,0
2014-08-29,66.23,66.98,65.42,66.89,359273,0
2014-09-02,67.18,68.19,66.66,67.44,394261,0
2014-09-03,67.53,68.02,65.73,65.9,337014,0
2014-09-04,65.95,66.75,65.16,65.35,321819,0
2014-09-05,65.12,65.332,64.34,64.8,535349,0
2014-09-08,64.63,65.545,64.3,64.74,461506,0
2014-09-09,64.71,65.77,64.45,64.51,337525,0
2014-09-10,64.52,65.01,63.1,64.5,552821,0
2014-09-11,64.12,67.21,64.02,66.2,613320,0
2014-09-12,66,66.74,64.71,64.83,505012,0
2014-09-15,64.47,65.48,63.6,64.74,658878,0
2014-09-16,64.41,65.14,63.54,64.22,420762,0
2014-09-17,64.42,65.46,64.01,64.36,326149,0
2014-09-18,65,65.16,63.85,64.68,260189,0
2014-09-19,64.78,64.85,62.3,62.38,430463,0
2014-09-22,62.14,62.2,61,61.87,416254,0
2014-09-23,61.51,63.91,61.19,63.14,838679,0
2014-09-24,63.01,65.11,62.76,64.21,605715,0
2014-09-25,63.68,64.88,62.69,63.97,788509,0
2014-09-26,64.23,64.74,63.46,64.03,467379,0
2014-09-29,63.1,63.552,62.083,62.86,696434,0
2014-09-30,62.65,62.84,61.03,61.13,710863,0
2014-10-01,59.29,59.29,51.77,52.55,2553072,0
2014-10-02,52.38,53.26,46.36,47.57,3281478,0
2014-10-03,47.83,48.9,46.63,47.21,1090907,0
2014-10-06,48.6,48.82,47.05,47.74,1194986,0
2014-10-07,47.53,47.79,45.94,45.95,831538,0
2014-10-08,45.77,47.02,44.74,46.27,1550423,0
2014-10-09,46.02,46.33,44.12,44.29,611037,0
2014-10-10,44.14,44.56,42.51,43.26,759015,0
2014-10-13,43.03,43.36,41.92,42.06,658284,0
2014-10-14,42.4,45.048,41.69,43.23,848638,0
2014-10-15,42.89,45.59,42,44.93,1014542,0
2014-10-16,44.15,47.99,43.557,47.54,961851,0
2014-10-17,48.22,48.36,45.98,46.28,603753,0
2014-10-20,46.31,47.07,45.74,45.97,484500,0
2014-10-21,46.44,48,46.36,47.99,610461,0
2014-10-22,48,48.37,45.57,45.63,362504,0
2014-10-23,46.31,48.57,46.22,47.91,698841,0
2014-10-24,48.03,48.19,46.83,48.01,363538,0
2014-10-27,47.68,48,45.2,46.24,568401,0
2014-10-28,46.36,47.65,46.36,47.17,741841,0
2014-10-29,47.41,47.89,45.95,46.29,666408,0
2014-10-30,41.91,45.5,40.55,44.21,1622308,0
2014-10-31,45.42,46.75,44.35,46.55,826164,0
2014-11-03,46.53,46.65,45.26,45.57,529045,0
2014-11-04,45.29,45.49,43.88,44.16,499062,0
2014-11-05,44.61,45.44,43.92,44.71,632777,0
2014-11-06,44.72,46.3,43.77,45.56,477180,0
2014-11-07,45.66,47.15,45.635,46.95,584921,0
2014-11-10,47,48.68,45.46,45.96,494113,0
2014-11-11,45.96,46.41,45.45,45.8,449844,0
2014-11-12,45.587,46.505,45.35,46.25,310199,0
2014-11-13,46.16,46.45,43.47,44,487191,0
2014-11-14,43.66,43.66,42.47,43.02,726746,0
2014-11-17,42.83,43.71,42.17,43.23,406713,0
2014-11-18,43.43,44.35,43.06,43.11,422379,0
2014-11-19,43.26,43.28,41.37,42.19,341339,0
2014-11-20,41.81,43.35,41.58,43.15,493443,0
2014-11-21,44,45.08,43.53,43.82,309011,0
2014-11-24,43.98,45.37,43.9,44.98,369415,0
2014-11-25,45.17,45.94,44.15,44.44,516713,0
2014-11-26,44.25,44.271,42.55,42.89,339959,0
2014-11-28,42.61,42.61,38.85,39.71,415064,0
2014-12-01,39.25,39.56,37.59,38.13,665097,0
2014-12-02,37.87,38.43,37.03,37.22,738301,0
2014-12-03,37.36,39.34,37.01,38.34,713504,0
2014-12-04,38.12,38.19,37.11,37.24,242162,0
2014-12-05,37.3,38.03,37.11,37.22,314616,0
2014-12-08,37.02,37.27,35,35.665,611021,0
2014-12-09,35.07,35.84,34.1,35.74,887414,0
2014-12-10,35.023,35.77,34.33,34.65,570843,0
2014-12-11,34.77,36.09,34,34.97,691877,0
2014-12-12,34.5,34.99,31.83,32.52,752915,0
2014-12-15,32.52,32.85,31.52,31.58,651474,0
2014-12-16,31.41,33.11,30.61,31.92,987422,0
2014-12-17,32,34.35,31.85,34.31,585409,0
2014-12-18,34.65,35.32,32.35,33.09,601403,0
2014-12-19,33.05,35.13,32.86,34.92,710998,0
2014-12-22,34.85,35.25,32.93,33.815,576487,0
2014-12-23,34.09,35.61,33.9,34.47,573840,0
2014-12-24,34.34,35.32,32.9,34.61,301665,0
2014-12-26,34.76,35.07,34.26,34.785,303585,0
2014-12-29,34.8,36,34.7,35.27,361186,0
2014-12-30,35.06,35.48,34.72,34.8,273111,0
2014-12-31,34.8,34.8,33.54,34.2,462850,0
2015-01-02,34.22,34.66,33.19,34.27,311804,0
2015-01-05,33.8,34.07,31.77,31.92,485747,0
2015-01-06,31.88,32.16,29.95,30.53,638993,0
2015-01-07,30.82,31.73,30.35,30.99,487750,0
2015-01-08,31.08,31.61,30.19,30.96,457071,0
2015-01-09,30.92,31.29,30.11,30.11,371261,0
2015-01-12,29.98,29.98,28.24,29.1,505199,0
2015-01-13,29.41,29.79,28.18,28.48,600526,0
2015-01-14,28.08,28.74,27.336,27.98,846460,0
2015-01-15,28.2,28.34,27.36,27.895,603972,0
2015-01-16,27.79,29.04,27.527,28.96,515675,0
2015-01-20,28.96,29.274,27.82,28.25,398713,0
2015-01-21,28.24,29.6,28.19,29.51,491511,0
2015-01-22,29.55,29.85,28.9,29.32,332111,0
2015-01-23,29.28,29.83,28.63,29.19,374906,0
2015-01-26,29.19,30.01,28.9,29.68,339185,0
2015-01-27,29.42,29.96,29.14,29.57,279679,0
2015-01-28,30.09,30.09,27.89,28.07,390511,0
2015-01-29,28.16,29.19,27.54,29.02,319296,0
2015-01-30,28.8,29.3,28.1,28.5,294219,0
2015-02-02,28.74,29.16,28.51,29.01,722090,0
2015-02-03,29.31,32.13,29.31,31.47,1016650,0
2015-02-04,31.24,31.84,29.82,30.02,626503,0
2015-02-05,30.17,31.35,30.03,30.79,952467,0
2015-02-06,30.74,31.38,30.215,30.44,547794,0
2015-02-09,30.5,32.92,30.41,32.82,441130,0
2015-02-10,33.07,33.44,29.455,29.62,618159,0
2015-02-11,29.26,30.15,27.9,29.91,477890,0
2015-02-12,30.33,31.09,30.33,30.75,376789,0
2015-02-13,30.9,32.84,30.9,32.02,577715,0
2015-02-17,31.5,32.16,31.2,31.77,425242,0
2015-02-18,31.65,33.35,31.6,32.17,348498,0
2015-02-19,31.71,32.46,31.139,32.4,426101,0
2015-02-20,32.27,32.73,30.64,31.07,580383,0
2015-02-23,31.05,31.79,30.41,31.37,565095,0
2015-02-24,31.5,38.28,31.44,34.79,3155005,0
2015-02-25,34.09,34.89,33.34,34.01,768411,0
2015-02-26,34.01,35.015,33.7,34.85,608370,0
2015-02-27,34.76,35.77,34.502,34.94,718427,0
2015-03-02,35.06,35.78,34.31,35.62,481300,0
2015-03-03,36.65,39.93,36.65,37.23,1004700,0
2015-03-04,37.09,37.34,35.18,35.88,598900,0
2015-03-05,35.84,36.77,35.31,36.63,433600,0
2015-03-06,36.56,36.74,35.26,35.47,380600,0
2015-03-09,35.59,35.88,34.43,34.49,261900,0
2015-03-10,34.05,34.61,33.36,33.82,430000,0
2015-03-11,33.99,35.09,33.55,35.02,457500,0
2015-03-12,35.31,35.49,33.89,34.23,332500,0
2015-03-13,33.81,34.05,33.08,33.5,304900,0
2015-03-16,33.67,33.67,32.45,33,354300,0
2015-03-17,32.76,33.5,32.57,33.41,263500,0
2015-03-18,33.16,35.65,32.71,35.61,535400,0
2015-03-19,35.32,35.48,33.78,33.9,295600,0
2015-03-20,34.16,34.91,34.05,34.33,407800,0
2015-03-23,34.23,34.86,34.01,34.19,331700,0
2015-03-24,34.26,34.73,33.37,34.64,280800,0
2015-03-25,34.83,34.89,34.2,34.56,265000,0
2015-03-26,34.75,35.44,33.67,34.5,332800,0
2015-03-27,34.4,34.4,33.5,33.85,294900,0
2015-03-30,34.1,35.38,34.03,35.14,364000,0
2015-03-31,34.8,35.47,34.27,35.075,248115,0
2015-04-01,34.98,36.32,34.68,36.28,522400,0
2015-04-02,36.19,39.18,36.17,37.94,714000,0
2015-04-06,37.79,39.07,37.66,38.99,427100,0
2015-04-07,38.75,39.75,38.45,39.29,382228,0
2015-04-08,39.73,40.67,39.31,40.38,582000,0
2015-04-09,40.52,40.89,39.08,40.06,377068,0
2015-04-10,40.17,40.28,38.93,39.29,310000,0
2015-04-13,39.26,39.63,38.75,38.81,305100,0
2015-04-14,38.97,40.83,38.36,40.6,358300,0
2015-04-15,41.02,44.12,41,43.19,667324,0
2015-04-16,42.77,43.138,41.08,42.17,461839,0
2015-04-17,41.52,41.94,40.27,41.13,385900,0
2015-04-20,41.46,42.365,40.6,42.205,301292,0
2015-04-21,42.09,42.09,39.71,40.175,426802,0
2015-04-22,40.27,40.942,39.225,40.68,257139,0
2015-04-23,40.7,41.26,40.27,40.94,189300,0
2015-04-24,40.96,41.48,39.74,41.02,296607,0
2015-04-27,41,42.04,40.32,41.72,402200,0
2015-04-28,41.84,43.38,41,42.71,790949,0
2015-04-29,42.4,42.95,41.46,42.08,497200,0
2015-04-30,41.5,45.62,39.58,40.55,1435300,0
2015-05-01,40.96,41.7,36,36.91,1236200,0
2015-05-04,37.44,37.44,35.36,36.06,1268300,0
2015-05-05,36.34,37.21,35.29,35.57,765700,0
2015-05-06,35.57,36.04,34.94,35.29,376252,0
2015-05-07,35.12,35.59,34.41,35.42,470562,0
2015-05-08,35.47,35.95,34.8,35.8,387100,0
2015-05-11,35.98,36.46,35.47,36.05,383600,0
2015-05-12,36.02,36.205,34.79,35.39,444238,0
2015-05-13,35.82,36.36,35.05,36,690000,0
2015-05-14,36.39,36.5,35.47,35.64,415700,0
2015-05-15,35.54,35.72,34.92,35.19,610675,0
2015-05-18,35.21,35.77,34.81,35.6,473528,0
2015-05-19,35.14,36.28,35,36.03,615359,0
2015-05-20,36.26,36.84,35.86,36.69,559400,0
2015-05-21,36.2,37.71,36,36.39,370600,0
2015-05-22,36.17,36.23,34.73,34.81,405200,0
2015-05-26,34.77,35.21,33.27,33.42,696944,0
2015-05-27,33.49,33.97,32.35,32.98,917400,0
2015-05-28,32.76,33.15,31.61,33.13,509598,0
2015-05-29,33.18,33.39,32.42,32.46,425400,0
2015-06-01,33.01,33.21,32.11,32.92,563244,0
2015-06-02,32.8,34.14,32.8,33.24,349568,0
2015-06-03,33.35,33.61,32.7,32.9,496400,0
2015-06-04,32.63,33.04,32.02,32.17,501600,0
2015-06-05,32.16,32.58,31.8,32.32,323700,0
2015-06-08,33.15,33.15,32.23,32.32,268900,0
2015-06-09,32.45,32.97,32.335,32.4,219322,0
2015-06-10,32.83,33.65,32.83,33.45,460511,0
2015-06-11,33.23,34.815,33.23,34.54,874084,0
2015-06-12,34.44,36.05,34.24,35.77,877900,0
2015-06-15,35.42,35.58,34.31,34.82,503700,0
2015-06-16,34.59,35.16,34.39,34.82,336000,0
2015-06-17,34.83,35.5,34.31,34.66,365800,0
2015-06-18,34.81,34.97,34.11,34.24,344900,0
2015-06-19,34.14,34.95,34.14,34.76,488300,0
2015-06-22,34.79,34.87,34.3,34.46,287000,0
2015-06-23,34.44,34.61,33.85,34.27,359040,0
2015-06-24,34.23,35.33,34.04,35.26,497300,0
2015-06-25,35.29,35.83,34.95,35.32,610300,0
2015-06-26,36.57,38.02,36.23,37.01,1727400,0
2015-06-29,36.41,36.67,34.91,35.01,732000,0
2015-06-30,35.59,35.993,34.97,35.75,412603,0
2015-07-01,36,36,33.56,34.02,575300,0
2015-07-02,35.94,38.1,35.67,36.79,1819000,0
2015-07-06,36.16,37.08,35.26,35.27,3446000,0
2015-07-07,35.1,35.63,33.87,35.61,780100,0
2015-07-08,35.25,35.92,34.27,34.72,808600,0
2015-07-09,35.29,35.81,34.65,34.98,603500,0
2015-07-10,35.45,35.59,33.55,33.57,517900,0
2015-07-13,33.6,34.79,33.04,34.3,351700,0
2015-07-14,34.36,35.25,34.1,34.49,426734,0
2015-07-15,34.24,34.7,33.07,33.21,453964,0
2015-07-16,33.73,34.82,32.94,33.32,517500,0
2015-07-17,33.35,33.68,32.85,33.04,377700,0
2015-07-20,32.98,33.14,31.77,31.96,508300,0
2015-07-21,32.03,32.76,31.75,32.3,366300,0
2015-07-22,31.94,32.46,31.23,31.35,260200,0
2015-07-23,31.35,32.12,30.84,31.25,355700,0
2015-07-24,31.2,31.79,30.06,30.15,340300,0
2015-07-27,29.7,30.28,28.77,29.96,471400,0
2015-07-28,30.16,30.49,29.52,30.26,462900,0
2015-07-29,30.2,31.88,30.2,31.35,723600,0
2015-07-30,30,30.01,27.1,28.02,2066300,0
2015-07-31,27.89,28.01,26.84,27.3,765800,0
2015-08-03,27.06,27.49,25.73,25.86,746801,0
2015-08-04,26.14,26.52,25.45,25.66,569900,0
2015-08-05,25.77,26.27,25.23,25.37,544100,0
2015-08-06,25.31,26.78,25.06,26.68,635149,0
2015-08-07,26.66,27.46,26.14,26.32,725600,0
2015-08-10,26.59,27.05,26.24,26.94,637400,0
2015-08-11,26.55,26.94,25.52,25.87,339299,0
2015-08-12,25.46,25.9,24.94,25.51,425100,0
2015-08-13,25.42,25.5,24.71,24.81,372600,0
2015-08-14,24.71,25.46,24.66,24.72,454800,0
2015-08-17,24.75,25.2,24.75,25.06,386300,0
2015-08-18,25.07,25.25,24.19,24.54,303800,0
2015-08-19,24.32,24.35,23.6,23.74,348800,0
2015-08-20,23.79,23.79,22.54,22.59,402000,0
2015-08-21,22.1,22.82,22.09,22.4,504100,0
2015-08-24,20.71,23.16,20.11,21.84,533190,0
2015-08-25,22.7,22.96,21.48,21.56,483300,0
2015-08-26,22.01,22.1,21.6,21.96,291300,0
2015-08-27,22.2,23.49,21.86,23.26,462800,0
2015-08-28,23.07,24.92,23.07,24.36,660300,0
2015-08-31,23.94,25.67,23.94,25.56,491200,0
2015-09-01,24.7,25.33,23.45,23.63,560900,0
2015-09-02,24.13,24.13,22.51,23.25,643200,0
2015-09-03,23.19,23.63,21.43,23.5,310700,0
2015-09-04,23.12,23.74,22.78,23.28,241700,0
2015-09-08,23.3,23.68,22.93,23.31,296700,0
2015-09-09,23.36,23.9,22.9,22.93,303000,0
2015-09-10,22.9,23.14,22.19,22.61,374372,0
2015-09-11,22.29,23.1,22.29,23.04,274400,0
2015-09-14,22.88,22.88,21.86,22.13,354200,0
2015-09-15,22.23,23.26,22.23,22.55,465000,0
2015-09-16,22.63,23.03,22.28,22.84,462900,0
2015-09-17,22.93,22.95,21.96,22.13,566863,0
2015-09-18,21.57,21.83,20.9,21.25,770900,0
2015-09-21,21.31,21.77,21,21.24,581300,0
2015-09-22,20.9,21.19,20.13,21.03,520000,0
2015-09-23,21.27,21.27,19.88,20.32,411762,0
2015-09-24,20.26,20.407,19.55,19.97,469008,0
2015-09-25,20.28,20.3,19.66,19.84,501400,0
2015-09-28,19.5,19.5,17.22,18.57,641650,0
2015-09-29,18.91,19.09,18.37,18.59,374000,0
2015-09-30,18.63,19.28,18.62,19.21,611600,0
2015-10-01,19.41,20.07,19.1,19.46,556700,0
2015-10-02,19.24,21.06,18.99,21.03,581400,0
2015-10-05,21.31,23.49,21.16,23.13,726234,0
2015-10-06,22.8,23.9,22.01,22.99,672700,0
2015-10-07,23.36,24.25,22.54,23.66,958300,0
2015-10-08,23.47,24.48,22.95,24.3,504400,0
2015-10-09,24.39,24.48,23.07,23.09,412300,0
2015-10-12,23.31,23.31,21.87,22.4,444790,0
2015-10-13,22.07,22.6,21.87,21.96,334900,0
2015-10-14,21.99,22.36,21.74,22.01,299700,0
2015-10-15,21.96,22.43,21.27,22.42,420100,0
2015-10-16,22.4,22.41,21.16,21.7,446900,0
2015-10-19,21.49,21.697,20.95,21,383736,0
2015-10-20,20.85,21.98,20.84,21.71,333500,0
2015-10-21,21.66,21.98,21.05,21.11,288100,0
2015-10-22,21.39,22.5,21.13,22.15,359400,0
2015-10-23,22.18,22.79,21.83,22,617400,0
2015-10-26,21.84,22.26,21.35,21.87,339500,0
2015-10-27,21.43,21.72,20.38,20.61,522600,0
2015-10-28,20.5,21.83,20.5,21.61,362200,0
2015-10-29,20.4,20.99,16.33,16.46,2474000,0
2015-10-30,16.13,17.4,15.08,17.19,1638900,0
2015-11-02,17.08,18.88,17.08,18.79,792099,0
2015-11-03,18.92,20.01,18.6,19.58,564300,0
2015-11-04,18.55,19.295,17.85,18.36,514888,0
2015-11-05,18.54,19.56,18.52,19.39,476400,0
2015-11-06,19.25,20.36,18.79,19.83,497700,0
2015-11-09,19.83,20.09,19.08,19.58,382828,0
2015-11-10,19.61,20.03,19.36,19.96,367200,0
2015-11-11,20,20,19.2,19.28,426400,0
2015-11-12,18.79,19.52,18.5,19.18,387300,0
2015-11-13,19.13,19.8,18.78,19.36,409400,0
2015-11-16,19.41,19.93,19.13,19.51,360300,0
2015-11-17,19.54,19.79,19.1,19.28,369400,0
2015-11-18,19.43,19.87,19.43,19.78,333600,0
2015-11-19,19.79,19.79,19.46,19.63,271600,0
2015-11-20,19.32,19.83,19.07,19.5,807400,0
2015-11-23,19.5,20.52,19.5,19.88,305500,0
2015-11-24,19.95,21.9,19.95,21.77,482100,0
2015-11-25,21.48,22.56,21.16,22.19,448800,0
2015-11-27,22,22.13,21.41,21.62,231500,0
2015-11-30,21.51,21.98,21.16,21.33,545200,0
2015-12-01,21.25,22.65,20.515,22.53,528874,0
2015-12-02,22.37,22.9,20.65,20.98,535933,0
2015-12-03,21.29,21.32,20.12,20.31,513668,0
2015-12-04,20.08,20.22,19.35,19.93,635800,0
2015-12-07,19.52,19.57,18.87,19.15,722100,0
2015-12-08,18.62,18.64,17.44,17.81,757797,0
2015-12-09,17.91,18.98,17.35,18.41,328500,0
2015-12-10,18.34,18.94,18.21,18.72,278400,0
2015-12-11,18.38,18.65,18.01,18.55,633600,0
2015-12-14,18.46,18.7,17.62,17.95,467792,0
2015-12-15,18.2,18.47,17.45,17.78,391500,0
2015-12-16,17.8,18.45,17.7,18.16,333200,0
2015-12-17,18.11,18.25,17.12,17.44,372600,0
2015-12-18,17.44,18.23,17.38,17.84,541700,0
2015-12-21,17.91,18.44,17.6,17.91,322200,0
2015-12-22,17.93,18.17,17.78,17.9,411231,0
2015-12-23,18.26,19.22,18.11,19.2,527600,0
2015-12-24,19.18,19.72,19.12,19.51,233796,0
2015-12-28,19.21,19.29,17.99,18.07,296667,0
2015-12-29,18.52,18.52,17.8,18.34,563835,0
2015-12-30,18.19,18.49,17.99,18.19,236004,0
2015-12-31,18.07,18.33,17.91,17.96,271072,0
2016-01-04,17.85,18,17.04,17.72,349552,0
2016-01-05,17.68,17.83,16.78,17.25,265328,0
2016-01-06,16.65,17.12,15.99,16.12,450057,0
2016-01-07,15.63,16.07,15.45,15.88,441771,0
2016-01-08,16,16.27,15.28,15.35,443894,0
2016-01-11,15.48,15.995,14.59,15.09,458803,0
2016-01-12,15.51,16.01,14.5,15.23,440776,0
2016-01-13,15.58,15.95,14.6,14.72,464377,0
2016-01-14,15.11,15.93,14.535,15.7,437066,0
2016-01-15,15.02,15.41,14.25,14.77,323539,0
2016-01-19,14.97,15.31,14.09,14.52,591700,0
2016-01-20,14,14.64,13.27,14.25,725953,0
2016-01-21,14.21,15.59,14.15,15.4,552343,0
2016-01-22,16.01,16.55,15.69,15.86,408901,0
2016-01-25,15.41,15.67,15.02,15.22,493541,0
2016-01-26,15.59,16.02,15.3,16.01,259823,0
2016-01-27,15.9,16.3,15.54,15.7,220372,0
2016-01-28,16.15,16.25,15.49,15.78,241144,0
2016-01-29,15.92,16.3,15.9,16.21,686237,0
2016-02-01,15.96,16.19,15.31,16.05,280356,0
2016-02-02,15.62,15.925,15.12,15.18,146980,0
2016-02-03,15.43,15.88,14.7,15.65,193326,0
2016-02-04,15.76,16.59,15.46,16.03,496629,0
2016-02-05,15.95,16.48,15.73,15.96,252725,0
2016-02-08,15.64,16.53,15.28,16.14,282803,0
2016-02-09,15.78,16.21,15.62,16.01,266656,0
2016-02-10,15.94,16.55,15.66,15.96,222614,0
2016-02-11,15.56,16.455,15.24,15.82,147503,0
2016-02-12,16.11,16.8,15.83,16.41,288231,0
2016-02-16,16.71,16.96,16.195,16.93,180106,0
2016-02-17,17.19,18.34,16.99,17.75,274042,0
2016-02-18,17.97,17.97,16.85,17.53,239046,0
2016-02-19,17.28,17.28,16.23,16.8,379189,0
2016-02-22,17.18,17.83,17.18,17.56,353395,0
2016-02-23,17.49,17.5,16.34,16.63,300851,0
2016-02-24,16.28,17.21,16.05,17.15,442360,0
2016-02-25,21,21.76,19.05,19.92,1970893,0
2016-02-26,19.72,20.3,19.265,19.91,600311,0
2016-02-29,20.1,20.435,19.92,20.16,534166,0
2016-03-01,20.37,20.81,19.97,20.39,268495,0
2016-03-02,20.32,21.05,20.32,20.98,413574,0
2016-03-03,21.02,21.4,20.81,21.23,464623,0
2016-03-04,21.36,21.69,20.86,21.16,430856,0
2016-03-07,21.24,21.73,20.76,20.87,666095,0
2016-03-08,20.63,21.01,19.56,19.73,732223,0
2016-03-09,19.94,20.29,18.9101,19.31,759554,0
2016-03-10,19.29,19.55,18.63,19.33,585783,0
2016-03-11,19.73,20.29,18.48,19.95,515258,0
2016-03-14,19.69,20.11,19.34,19.85,354996,0
2016-03-15,19.61,19.61,19.04,19.24,278712,0
2016-03-16,19.27,19.78,19.03,19.6,284289,0
2016-03-17,19.76,21.325,19.64,21,640399,0
2016-03-18,21.17,21.48,20.55,20.92,558077,0
2016-03-21,20.74,21.08,20.59,21.05,317445,0
2016-03-22,20.76,21.98,20.658,21.53,331153,0
2016-03-23,21.49,21.56,20.65,20.77,335488,0
2016-03-24,20.49,21.06,20.31,20.94,327469,0
2016-03-28,20.96,20.96,20.02,20.35,180110,0
2016-03-29,20.02,21.81,19.79,21.66,336876,0
2016-03-30,22,22.05,21.24,21.55,249082,0
2016-03-31,21.5,22,21.5,21.72,198737,0
2016-04-01,21.4,21.995,20.86,21.83,290445,0
2016-04-04,21.75,21.935,21.47,21.75,362183,0
2016-04-05,21.38,21.75,21.3,21.7,510384,0
2016-04-06,21.72,22.05,21.47,21.97,613362,0
2016-04-07,21.75,22.03,21.53,21.74,438463,0
2016-04-08,22.11,23.32,22.05,22.51,566143,0
2016-04-11,22.83,23.26,22.48,22.56,298214,0
2016-04-12,22.73,23.1,22.36,22.73,294412,0
2016-04-13,22.9,23.7,22.65,23.5,415187,0
2016-04-14,23.72,23.836,23.28,23.37,188808,0
2016-04-15,23.23,23.88,23.12,23.66,404159,0
2016-04-18,23.27,25.01,23.21,24.56,571629,0
2016-04-19,24.96,25.0392,24.08,24.14,357083,0
2016-04-20,24.32,24.84,23.99,24.55,340725,0
2016-04-21,24.62,24.95,24.284,24.66,383826,0
2016-04-22,24.57,25.1099,24.57,24.77,359814,0
2016-04-25,24.62,24.95,24.48,24.64,361264,0
2016-04-26,24.85,25.07,24.58,24.79,316407,0
2016-04-27,24.79,24.98,24.53,24.6,359456,0
2016-04-28,24.5,25.84,23.945,24.52,871394,0
2016-04-29,25.25,27.2,24.85,25.74,924101,0
2016-05-02,25.73,26.23,25.13,25.77,684165,0
2016-05-03,25.39,25.68,24.65,25.13,510029,0
2016-05-04,25,25.67,24.495,24.58,364266,0
2016-05-05,24.91,25.12,24.45,24.51,343973,0
2016-05-06,24.35,24.865,24.35,24.72,379546,0
2016-05-09,24.49,24.71,23.64,23.77,498469,0
2016-05-10,23.78,24.81,23.71,24.51,306945,0
2016-05-11,24.5,25.215,24.16,24.34,376729,0
2016-05-12,24.58,24.93,23.82,24.18,280664,0
2016-05-13,24.02,24.98,23.695,23.9,227206,0
2016-05-16,24.21,24.96,24.21,24.24,326516,0
2016-05-17,24.26,25.07,24.01,24.24,249692,0
2016-05-18,23.98,24.79,23.75,23.98,303177,0
2016-05-19,23.69,24.11,23.35,23.78,254424,0
2016-05-20,23.9,24.57,23.77,24.47,183100,0
2016-05-23,24.35,24.65,24.2101,24.35,165726,0
2016-05-24,24.56,25.05,24.35,24.91,198075,0
2016-05-25,25.14,26.48,25.12,26.27,444929,0
2016-05-26,26.52,26.82,25.75,25.88,350858,0
2016-05-27,25.77,26.08,25.56,25.69,124944,0
2016-05-31,25.86,26.26,25.81,25.96,173233,0
2016-06-01,25.77,26.997,25.5,26.9,480990,0
2016-06-02,26.68,26.7457,25.89,26.6,240011,0
2016-06-03,26.57,26.61,26.12,26.39,189845,0
2016-06-06,26.53,27.49,26.42,27.44,329403,0
2016-06-07,27.82,27.95,27.25,27.83,215879,0
2016-06-08,28.03,28.24,27.62,27.71,153047,0
2016-06-09,27.32,27.5,27.06,27.35,149401,0
2016-06-10,26.88,26.955,26.16,26.35,179809,0
2016-06-13,26.1,26.705,25.76,25.88,218470,0
2016-06-14,25.68,26.04,25.265,25.56,201494,0
2016-06-15,25.7,25.88,25.19,25.22,197322,0
2016-06-16,24.99,25.36,24.41,25.3,317708,0
2016-06-17,25.25,25.7,25.25,25.4,274808,0
2016-06-20,25.8,26.2,25.79,26.14,268419,0
2016-06-21,26.15,26.24,25.4,26.13,155501,0
2016-06-22,26.23,26.475,25.74,25.98,241629,0
2016-06-23,26.39,26.85,26.35,26.85,181820,0
2016-06-24,24.97,25.7,24.2,24.25,403598,0
2016-06-27,23.78,23.78,21.795,22.06,395001,0
2016-06-28,22.63,23.11,22.5,22.68,301920,0
2016-06-29,23.06,23.77,23.06,23.56,265616,0
2016-06-30,23.58,24.16,23.44,24.13,316837,0
2016-07-01,24.1,24.99,24.03,24.9,189396,0
2016-07-05,24.51,24.689,23.225,23.44,187073,0
2016-07-06,23.23,23.42,22.74,23.2,277640,0
2016-07-07,23.41,24.07,23.41,23.61,164057,0
2016-07-08,23.95,24.88,23.78,24.75,208652,0
2016-07-11,25.05,25.74,25.0401,25.22,227304,0
2016-07-12,25.69,26.32,25.62,26.16,197942,0
2016-07-13,26.41,26.57,25.54,25.82,337911,0
2016-07-14,26.17,26.41,25.38,25.52,299783,0
2016-07-15,25.68,25.71,25.28,25.62,197768,0
2016-07-18,25.48,25.77,25.13,25.58,113063,0
2016-07-19,25.37,25.62,25.2,25.38,105671,0
2016-07-20,25.29,25.59,24.99,25.58,121129,0
2016-07-21,25.58,25.85,25.36,25.47,108294,0
2016-07-22,25.39,25.42,24.99,25.31,171679,0
2016-07-25,25.22,25.41,24.81,25.22,172481,0
2016-07-26,25.25,26.17,24.36,26.03,363659,0
2016-07-27,26.2,26.74,25.91,26.69,294583,0
2016-07-28,29.01,29.86,28.07,29.26,1521324,0
2016-07-29,29.44,31.41,29.44,30.02,1024225,0
2016-08-01,29.93,30.15,29.05,29.24,493250,0
2016-08-02,29.35,29.54,28.8,28.925,370261,0
2016-08-03,28.96,29.1803,28.5,29.03,292689,0
2016-08-04,28.09,28.88,27.972,28.8,377868,0
2016-08-05,28.98,29.49,28.76,29.1,234981,0
2016-08-08,29.29,29.7099,29.28,29.28,142860,0
2016-08-09,29.25,29.43,28.78,28.96,234755,0
2016-08-10,29.12,29.38,28.42,28.66,205354,0
2016-08-11,28.9,29.81,28.74,29.1,228726,0
2016-08-12,29.19,29.19,28.77,29.01,292599,0
2016-08-15,29.11,30.19,29.11,29.99,303323,0
2016-08-16,29.95,30.72,29.86,30.4,284283,0
2016-08-17,30.4,30.87,30.2401,30.62,169862,0
2016-08-18,30.74,31.33,30.74,31.22,164866,0
2016-08-19,31.39,31.5,31.13,31.4,153857,0
2016-08-22,31.21,31.32,31.02,31.28,217192,0
2016-08-23,31.45,31.79,31.38,31.44,167728,0
2016-08-24,31.24,31.26,30.65,30.76,310010,0
2016-08-25,30.69,30.77,30,30.34,377657,0
2016-08-26,30.43,31.18,30.35,30.78,216673,0
2016-08-29,30.76,31.06,30.67,30.89,225146,0
2016-08-30,30.97,31.1772,30.6853,30.91,125751,0
2016-08-31,30.78,30.78,29.97,30.12,171918,0
2016-09-01,30.08,30.57,29.891,30.56,290218,0
2016-09-02,30.88,31.27,29.265,31.22,200689,0
2016-09-06,31.34,31.55,30.97,31.17,146722,0
2016-09-07,31.04,31.56,30.99,31.39,233099,0
2016-09-08,31.41,31.43,31.18,31.39,188127,0
2016-09-09,30.99,31.045,30.25,30.28,328153,0
2016-09-12,30.12,31.16,29.101,31.16,522498,0
2016-09-13,30.76,30.99,29.805,30.09,193785,0
2016-09-14,30.02,30.23,29.021,29.87,137919,0
2016-09-15,29.92,30.63,29.119,30.41,145969,0
2016-09-16,30.16,30.83,29.79,30.11,296242,0
2016-09-19,30.45,31.12,30.175,30.49,117921,0
2016-09-20,30.51,30.795,30.19,30.39,95847,0
2016-09-21,30.63,31.51,30.63,31.48,228055,0
2016-09-22,31.88,32.46,31.62,32.27,246290,0
2016-09-23,32.13,32.33,30.92,31.07,173032,0
2016-09-26,31.01,31.49,30.77,30.99,379991,0
2016-09-27,30.69,30.94,29.62,30.06,427277,0
2016-09-28,30.13,32.33,30.09,32.28,524380,0
2016-09-29,32.3,33.06,31.79,32.07,293830,0
2016-09-30,32.4,33.01,32.105,32.83,223813,0
2016-10-03,32.74,32.81,32.42,32.49,232091,0
2016-10-04,32.47,32.55,32.19,32.53,213215,0
2016-10-05,32.88,34.06,32.65,33.83,265701,0
2016-10-06,33.8,33.9,33.43,33.74,370292,0
2016-10-07,33.69,33.92,33.06,33.2,211153,0
2016-10-10,33.63,33.92,33.14,33.2,79349,0
2016-10-11,33.9,33.9,32.56,32.95,255159,0
2016-10-12,32.82,33.47,32.79,33.19,156431,0
2016-10-13,32.83,33.13,32.34,32.57,131220,0
2016-10-14,32.87,33.22,32.24,32.28,128164,0
2016-10-17,32.27,32.58,32.18,32.26,145661,0
2016-10-18,32.77,33,32.365,32.79,151768,0
2016-10-19,33.02,33.1,31.25,32.74,181614,0
2016-10-20,32.4,32.74,32.1,32.18,158142,0
2016-10-21,31.88,32.31,31.51,32.01,171044,0
2016-10-24,32.06,32.58,31.56,31.66,217835,0
2016-10-25,31.45,31.64,30.81,31,301215,0
2016-10-26,30.65,31.29,30.5,30.88,506435,0
2016-10-27,31.4,33.3499,29.95,30.82,797489,0
2016-10-28,30,30.775,29.05,29.17,802490,0
2016-10-31,28.2,28.52,27.01,27.74,955101,0
2016-11-01,27.96,28.34,27.56,27.89,630547,0
2016-11-02,27.73,28.5,27.47,27.88,582559,0
2016-11-03,27.95,28.57,27.88,28.52,354099,0
2016-11-04,28.61,29.22,28.15,28.98,520860,0
2016-11-07,29.53,30.04,29.135,29.26,486850,0
2016-11-08,29.14,29.73,29.01,29.46,278116,0
2016-11-09,29.29,31,29.12,30.76,395629,0
2016-11-10,31.11,31.77,30.52,31.31,272475,0
2016-11-11,31.31,32.58,31.25,32.26,472444,0
2016-11-14,32.58,33.8,32.58,33,703344,0
2016-11-15,33.15,34.11,33,34.01,290081,0
2016-11-16,33.77,35.1,33.55,34.87,376940,0
2016-11-17,35.13,35.31,33.96,34.08,374771,0
2016-11-18,34.08,34.48,33.68,34.24,257908,0
2016-11-21,34.59,34.86,34.161,34.43,279454,0
2016-11-22,34.63,34.75,33.85,34.71,242818,0
2016-11-23,34.65,35.57,34.52,35.55,202241,0
2016-11-25,35.31,35.42,34.56,34.86,88198,0
2016-11-28,34.88,35.11,34.41,34.56,209480,0
2016-11-29,34.25,34.57,33.985,34.33,231485,0
2016-11-30,34.69,35.6,34.69,35.55,233239,0
2016-12-01,35.79,36.51,35.54,36.2,317935,0
2016-12-02,36.08,36.37,35.75,36.06,189830,0
2016-12-05,36.5,37,36.15,36.96,192131,0
2016-12-06,36.98,38.32,36.3073,38.18,309087,0
2016-12-07,38.2,39.3744,38.032,39.24,258134,0
2016-12-08,39.37,40.08,38.64,40.01,217158,0
2016-12-09,40.12,40.37,39.41,39.76,197223,0
2016-12-12,39.99,40.74,39.71,40.16,281757,0
2016-12-13,39.5,39.54,37.37,38.14,433884,0
2016-12-14,38.01,38.44,37.33,37.38,272712,0
2016-12-15,37.39,38.57,36.98,38.26,219267,0
2016-12-16,38.29,38.84,37.613,37.79,610152,0
2016-12-19,37.91,38.7,37.78,37.99,389163,0
2016-12-20,38.41,39.3,38.35,38.93,201151,0
2016-12-21,38.89,39.48,37.5,37.78,303329,0
2016-12-22,37.67,37.86,37.02,37.07,227472,0
2016-12-23,37.1,37.34,36.73,37.09,217610,0
2016-12-27,37.13,37.8,37.13,37.42,179711,0
2016-12-28,37.59,37.61,36.39,36.55,133506,0
2016-12-29,36.52,37.17,36.06,36.44,192406,0
2016-12-30,36.4,36.61,35.86,36.02,183875,0
2017-01-03,36.68,37.38,36,36.93,285919,0
2017-01-04,37.03,38.2,37.03,38.14,268450,0
2017-01-05,38.13,38.51,37.29,37.31,174062,0
2017-01-06,37.51,37.97,37.29,37.53,120889,0
2017-01-09,37.35,37.64,36.99,37.15,241039,0
2017-01-10,37.45,38.32,36.59,38.2,248725,0
2017-01-11,38.34,38.81,38.02,38.73,216322,0
2017-01-12,38.63,38.65,36.86,37.51,258970,0
2017-01-13,37.56,38.25,37.38,37.88,119125,0
2017-01-17,38.01,38.01,37.13,37.33,145491,0
2017-01-18,37.37,38.12,37.18,38,130795,0
2017-01-19,38.26,38.44,37.3,37.36,158410,0
2017-01-20,37.72,37.98,37.42,37.7,131312,0
2017-01-23,37.57,38.1,37.07,37.41,104342,0
2017-01-24,37.63,38.49,37.63,38.05,272182,0
2017-01-25,38.33,39.36,38.03,39.01,207532,0
2017-01-26,39.19,39.33,38.64,38.76,115807,0
2017-01-27,38.73,38.89,38.21,38.55,202860,0
2017-01-30,38.55,38.55,36.74,37.31,337860,0
2017-01-31,37.35,38.86,37.32,38.79,386288,0
2017-02-01,38.95,39.53,38.69,39.26,229181,0
2017-02-02,39.13,39.13,38.63,39.01,180147,0
2017-02-03,39.14,40.45,38.77,40.4,237907,0
2017-02-06,40.24,40.27,39.3,39.39,185698,0
2017-02-07,39.1,39.87,38.8037,39.41,148574,0
2017-02-08,39.15,39.45,38.39,39.26,265338,0
2017-02-09,39.44,40.09,39.4,39.9,170889,0
2017-02-10,40.13,40.51,39.89,40.43,93300,0
2017-02-13,40.44,40.8699,40.14,40.32,147347,0
2017-02-14,40.25,40.25,39.605,39.79,224500,0
2017-02-15,39.57,40.02,39.27,39.76,134821,0
2017-02-16,39.94,39.98,39.42,39.76,122238,0
2017-02-17,39.7,39.7,38.97,39.01,211615,0
2017-02-21,39.05,39.75,39.05,39.72,178675,0
2017-02-22,39.68,39.87,38.4,38.51,357432,0
2017-02-23,35,37.39,33.34,34,1895867,0
2017-02-24,34.36,36.99,34.06,36.25,827073,0
2017-02-27,36.32,37.04,35.73,36.48,313935,0
2017-02-28,36.35,36.63,35.36,35.59,331325,0
2017-03-01,36.34,37.93,36.3253,37.5,364086,0
2017-03-02,37.7,37.93,36.54,36.605,180523,0
2017-03-03,36.46,36.95,36.26,36.76,172312,0
2017-03-06,36.36,36.88,35.96,36.74,204138,0
2017-03-07,36.81,36.8225,35.77,35.96,178615,0
2017-03-08,36.13,36.25,35.07,35.15,166157,0
2017-03-09,35.04,35.25,34.09,34.53,204872,0
2017-03-10,34.53,35,33.97,34.6,202251,0
2017-03-13,34.89,35.33,34.57,35.16,157813,0
2017-03-14,34.74,34.74,33.621,34.34,150105,0
2017-03-15,34.53,35.34,34.41,35.09,245132,0
2017-03-16,35.26,35.55,35.08,35.27,147570,0
2017-03-17,35.22,35.74,35.18,35.62,340665,0
2017-03-20,35.48,35.566,35.09,35.3,89246,0
2017-03-21,35.53,35.53,33.78,33.85,271565,0
2017-03-22,33.62,34.255,32.87,32.96,291620,0
2017-03-23,32.97,33.58,32.95,33.17,156217,0
2017-03-24,33.3,33.77,32.76,33.06,165237,0
2017-03-27,32.26,32.94,32.075,32.82,139791,0
2017-03-28,32.64,33.21,32.29,33.14,292779,0
2017-03-29,33,34.19,32.79,33.98,136156,0
2017-03-30,34.01,34.85,34.01,34.81,238648,0
2017-03-31,34.77,35.47,34.56,34.94,253475,0
2017-04-03,35.07,35.43,33.84,34.25,168926,0
2017-04-04,34.19,34.41,33.78,33.91,112156,0
2017-04-05,34.3,34.965,34.02,34.38,307192,0
2017-04-06,34.42,35,34.28,34.88,123112,0
2017-04-07,34.82,35.0578,34.405,34.85,223839,0
2017-04-10,34.66,35.31,34.47,35.1,141631,0
2017-04-11,34.94,35.65,34.51,35.63,118497,0
2017-04-12,35.36,35.36,33.95,34.03,169576,0
2017-04-13,33.93,34.18,33.23,33.44,169211,0
2017-04-17,33.5,33.54,32.98,33.33,147314,0
2017-04-18,32.94,33.68,32.76,33.56,140530,0
2017-04-19,33.63,33.98,33.52,33.65,142066,0
2017-04-20,33.84,34.62,33.84,34.51,163493,0
2017-04-21,34.52,34.55,33.73,34.11,169800,0
2017-04-24,34.73,35.25,34.65,34.97,151677,0
2017-04-25,35.35,36.1,35.21,35.97,208197,0
2017-04-26,35.72,36.83,35.72,36.31,365804,0
2017-04-27,35.95,37.98,35.95,36.85,332664,0
2017-04-28,37.23,37.23,36.36,36.51,230750,0
2017-05-01,36.62,37.06,36.24,36.71,248854,0
2017-05-02,36.84,36.84,35.86,36.02,237295,0
2017-05-03,35.65,35.74,35.07,35.36,175124,0
2017-05-04,35.38,35.4,34.29,34.68,186295,0
2017-05-05,34.75,35.5,34.64,35.45,109706,0
2017-05-08,35.37,35.62,34.95,35.4,151203,0
2017-05-09,35.43,35.59,34.78,35.02,140441,0
2017-05-10,35.11,35.56,34.5239,35.32,223678,0
2017-05-11,35.2,35.3,34.69,35.12,82140,0
2017-05-12,34.87,35.41,34.83,35.35,189194,0
2017-05-15,35.81,36.09,35.37,35.64,102757,0
2017-05-16,35.94,36.1,35,36.05,165865,0
2017-05-17,35.16,35.61,34.39,34.42,261109,0
2017-05-18,34.2,34.76,33.88,34.43,155180,0
2017-05-19,34.71,35.2946,34.58,34.91,141556,0
2017-05-22,35.1,35.89,34.97,35.79,216597,0
2017-05-23,35.97,36.27,35.39,36.14,170989,0
2017-05-24,36.13,36.575,35.82,36.02,179806,0
2017-05-25,36.2,36.2,35.29,35.39,157621,0
2017-05-26,35.36,35.93,35.02,35.88,126377,0
2017-05-30,35.66,35.66,34.71,34.73,180321,0
2017-05-31,34.74,34.95,33.79,34.35,178213,0
2017-06-01,34.61,35.27,34.36,35.26,143582,0
2017-06-02,35.25,35.78,35.01,35.45,206866,0
2017-06-05,35.31,35.35,34.78,35.11,112944,0
2017-06-06,34.77,35.095,34.31,34.88,114923,0
2017-06-07,34.88,35.02,34.17,34.24,109569,0
2017-06-08,34.22,35.415,33.98,35.09,98785,0
2017-06-09,35.18,36.35,35.095,36.34,194214,0
2017-06-12,36.46,37.08,35.87,36.12,200543,0
2017-06-13,36.27,36.525,35.56,36.41,103147,0
2017-06-14,36.44,36.44,35.08,35.24,120376,0
2017-06-15,34.57,35.09,34.1452,34.76,158172,0
2017-06-16,34.48,34.94,34.41,34.83,225067,0
2017-06-19,34.99,35.34,34.62,34.83,101183,0
2017-06-20,34.6,34.655,33.84,33.96,210236,0
2017-06-21,34.05,34.05,32.81,32.82,234256,0
2017-06-22,32.93,33.39,32.86,33.19,110738,0
2017-06-23,33.14,33.6403,32.74,32.77,308287,0
2017-06-26,32.75,33,32.04,32.51,321320,0
2017-06-27,32.51,33.01,32.21,32.24,247840,0
2017-06-28,32.5,33.43,32.32,33.15,133454,0
2017-06-29,34.06,34.79,33.5,34.61,279567,0
2017-06-30,34.92,35.25,34.38,34.73,277582,0
2017-07-03,35.44,37.94,35.11,37.65,242808,0
2017-07-05,37.73,37.73,35.6,35.65,224845,0
2017-07-06,35.39,36.3099,35.11,35.21,204980,0
2017-07-07,35.15,35.45,34.68,35.21,145394,0
2017-07-10,34.65,36.65,34.56,35.44,181131,0
2017-07-11,35.51,35.6,34.66,35.36,132590,0
2017-07-12,35.81,36.13,35.31,35.34,106153,0
2017-07-13,35.33,35.47,34.95,35.3,99632,0
2017-07-14,35.28,35.53,35.04,35.24,92821,0
2017-07-17,35.22,35.46,34.51,35.16,108381,0
2017-07-18,35.07,35.46,34.5,35.07,242779,0
2017-07-19,35.06,35.59,34,35.44,177336,0
2017-07-20,35.43,35.68,34.93,35.46,154725,0
2017-07-21,35.5,35.66,34.425,34.83,186805,0
2017-07-24,34.87,35.62,34.24,34.83,165920,0
2017-07-25,34.99,35.37,34.73,34.92,185552,0
2017-07-26,35.15,35.15,34.17,34.35,342563,0
2017-07-27,33.62,36.37,33.62,35.37,540305,0
2017-07-28,35.67,35.995,34.44,35.01,586713,0
2017-07-31,35,35,33.32,34,514482,0
2017-08-01,34.15,34.44,33.48,33.82,323764,0
2017-08-02,33.74,33.84,33.205,33.73,190515,0
2017-08-03,33.72,33.98,33.57,33.69,213019,0
2017-08-04,34.035,34.48,33.82,34.31,129257,0
2017-08-07,34.23,34.68,33.83,34.25,113817,0
2017-08-08,34.18,35.145,34.035,34.61,240311,0
2017-08-09,34.45,34.52,34.07,34.38,223078,0
2017-08-10,34.19,34.45,33.825,33.9,257460,0
2017-08-11,33.91,34.13,33.505,33.74,166691,0
2017-08-14,34.04,34.2,33.691,33.91,126988,0
2017-08-15,33.91,34.08,33.45,33.7,140170,0
2017-08-16,33.82,33.9208,33.42,33.6,196993,0
2017-08-17,33.44,33.84,32.95,33,282461,0
2017-08-18,32.74,33.01,32.54,32.79,165034,0
2017-08-21,32.7,33.05,32.58,32.72,115422,0
2017-08-22,32.82,33.33,32.6601,33.23,232846,0
2017-08-23,32.96,33.46,32.87,33.13,149953,0
2017-08-24,33.19,33.41,32.8,33.02,156172,0
2017-08-25,33.21,33.42,33.03,33.32,93356,0
2017-08-28,33.48,33.775,32.93,33,147817,0
2017-08-29,32.71,33.3,32.71,33.13,160207,0
2017-08-30,33.09,33.57,33.09,33.36,124909,0
2017-08-31,33.55,33.9,33.43,33.74,117222,0
2017-09-01,33.85,34.44,33.85,34.39,110420,0
2017-09-05,34.46,34.94,34.1,34.35,150420,0
2017-09-06,34.54,34.68,34.06,34.15,79209,0
2017-09-07,34.08,34.69,33.5,34.67,136785,0
2017-09-08,34.51,35.22,34.455,35.11,98963,0
2017-09-11,35.11,36.08,35.1,36.06,205159,0
2017-09-12,36.03,36.16,35.62,35.74,128624,0
2017-09-13,35.66,36.165,35.46,35.9,178666,0
2017-09-14,35.87,36.3,35.77,36.26,105350,0
2017-09-15,36.29,37.28,36.16,37.17,384952,0
2017-09-18,37.25,37.96,37.16,37.96,173784,0
2017-09-19,38.01,38.38,37.65,37.74,169203,0
2017-09-20,37.92,37.99,37.17,37.34,338506,0
2017-09-21,37.28,37.78,36.55,37.31,277916,0
2017-09-22,37.33,38.45,34.6548,38.28,168791,0
2017-09-25,38.34,38.46,38.01,38.24,197475,0
2017-09-26,38.23,38.67,38.12,38.2,127713,0
2017-09-27,38.46,39.26,38.28,39.17,209911,0
2017-09-28,39.18,39.35,38.845,39.27,124875,0
2017-09-29,39.26,39.48,38.965,39.23,168554,0
2017-10-02,39.17,40.26,37.31,40.25,211595,0
2017-10-03,40.25,40.31,39.57,40.3,270797,0
2017-10-04,40.29,40.3,39.75,39.9,215048,0
2017-10-05,40.03,40.29,39.74,40.26,225228,0
2017-10-06,40.18,40.64,40.055,40.56,209672,0
2017-10-09,41,42.62,40.54,42.59,845480,0
2017-10-10,42.78,43.06,42.12,42.91,443261,0
2017-10-11,42.51,43.21,42.2011,43.16,227514,0
2017-10-12,43,43.5,42.89,43.43,207984,0
2017-10-13,43.51,43.73,43.171,43.45,226627,0
2017-10-16,43.64,43.92,43.17,43.6,152772,0
2017-10-17,43.41,43.55,42.63,42.82,183774,0
2017-10-18,42.7,43,42.4408,42.96,151343,0
2017-10-19,42.7,42.91,42.31,42.85,110614,0
2017-10-20,43.23,43.23,42.6,42.74,156196,0
2017-10-23,42.84,43.059,42.44,42.52,134142,0
2017-10-24,42.7,42.82,42.31,42.54,129844,0
2017-10-25,42.55,42.55,41.32,42.06,225931,0
2017-10-26,44.75,45.18,42.93,44.88,770399,0
2017-10-27,45.1,45.69,44.37,44.94,653837,0
2017-10-30,44.47,45.2,43.93,44.01,366018,0
2017-10-31,42.66,43.96,42.66,43.5,821539,0
2017-11-01,43.85,44.42,43.3,44.27,856798,0
2017-11-02,44.72,45.01,43.99,44.28,428342,0
2017-11-03,44.21,44.41,43.72,44.31,310641,0
2017-11-06,44.5,45.52,44.37,45.32,257731,0
2017-11-07,45.43,45.87,45.06,45.14,297376,0
2017-11-08,44.95,45.29,44.72,45.1,212903,0
2017-11-09,44.68,45.26,44.11,44.34,259248,0
2017-11-10,44.31,44.81,44.03,44.34,164653,0
