Date,Open,High,Low,Close,Volume,OpenInt
2006-09-27,12,12,12,12,0,0
2006-09-28,12,13.49,12,12.25,1598489,0
2006-09-29,12.35,12.75,12.2,12.65,206083,0
2006-10-02,12.84,12.87,12.13,12.65,114790,0
2006-10-03,12.6,12.65,11.66,12.17,375127,0
2006-10-04,12.01,12.35,12,12.1,198168,0
2006-10-05,12.35,12.35,12.01,12.08,66864,0
2006-10-06,12.11,12.18,12,12.01,39856,0
2006-10-09,12.1,12.48,12.03,12.03,52286,0
2006-10-10,12.33,12.43,12.01,12.01,58586,0
2006-10-11,12.01,12.22,12.01,12.05,24349,0
2006-10-12,12.19,12.6,12.15,12.58,163193,0
2006-10-13,12.61,12.61,12.15,12.22,48416,0
2006-10-16,12.6,13.19,12.42,13,112804,0
2006-10-17,13.33,13.35,12.77,13.19,103026,0
2006-10-18,13.34,14.44,13.27,14.44,193215,0
2006-10-19,14.78,16.35,14.5,15.17,236861,0
2006-10-20,15.37,15.5,14.94,15.25,35017,0
2006-10-23,15.2,15.88,14.3,15,67020,0
2006-10-24,14.42,15.37,14.42,14.75,11140,0
2006-10-25,14.9,15.25,14.5,14.6,18557,0
2006-10-26,14.6,14.99,14.5,14.78,8857,0
2006-10-27,14.65,14.8,14.45,14.62,79534,0
2006-10-30,14.57,14.82,14.5,14.69,81933,0
2006-10-31,14.72,14.78,14.43,14.6,19324,0
2006-11-01,14.48,14.9,14.48,14.9,83881,0
2006-11-02,14.89,14.89,14.55,14.73,14301,0
2006-11-03,14.6,15.61,14.5,15.48,75331,0
2006-11-06,15.1,16.2,15.1,15.91,98634,0
2006-11-07,17.6,17.6,16.84,16.97,529683,0
2006-11-08,16.75,17.29,16.36,16.44,177509,0
2006-11-09,16.61,16.65,15.81,16.33,88967,0
2006-11-10,16.17,16.81,16.06,16.16,42730,0
2006-11-13,16.45,17.6,16.22,17.2,106026,0
2006-11-14,17.12,17.36,16.51,16.7,77539,0
2006-11-15,17.28,17.29,16.7,16.85,68580,0
2006-11-16,17.2,17.2,16.52,16.94,48370,0
2006-11-17,17.05,17.2,16.75,17,27030,0
2006-11-20,17,18.07,16.93,17.55,107506,0
2006-11-21,17.56,17.56,16.8,17.2,53627,0
2006-11-22,17.35,17.35,16.95,17.1,32912,0
2006-11-24,16.95,17.08,16.85,17,18734,0
2006-11-27,16.8,17.25,16.3,16.78,63809,0
2006-11-28,16.19,16.74,16.01,16.74,49404,0
2006-11-29,16.65,17,16.5,16.95,52186,0
2006-11-30,17.03,17.44,16.65,17.39,96813,0
2006-12-01,17.4,17.4,17.09,17.19,27515,0
2006-12-04,17.14,17.9,17.14,17.47,91074,0
2006-12-05,17.4,17.87,17.4,17.69,59684,0
2006-12-06,17.86,17.86,17.24,17.3,27399,0
2006-12-07,17.21,17.63,16.9,16.95,52676,0
2006-12-08,17.07,17.33,16.56,16.79,86330,0
2006-12-11,16.8,17.3,16.6,16.78,37508,0
2006-12-12,16.75,16.85,16.21,16.47,60469,0
2006-12-13,16.7,16.95,16.31,16.42,23270,0
2006-12-14,16.53,16.76,16.21,16.63,85316,0
2006-12-15,16.58,16.95,16.2,16.86,45125,0
2006-12-18,16.02,16.35,13,13.96,2161047,0
2006-12-19,14.31,14.9,14.12,14.61,470336,0
2006-12-20,14.66,14.93,14.5,14.5,159702,0
2006-12-21,14.61,14.75,14.5,14.67,104133,0
2006-12-22,14.62,15.02,14.6,15,73900,0
2006-12-26,14.9,15,14.43,14.89,20070,0
2006-12-27,14.94,14.94,14.5,14.68,22429,0
2006-12-28,14.61,14.9,14.61,14.69,22265,0
2006-12-29,14.66,14.73,14.52,14.52,11196,0
2007-01-03,14.75,14.86,14.21,14.55,129511,0
2007-01-04,14.57,15.22,14.51,15.21,133424,0
2007-01-05,15.14,15.14,14.89,15,42414,0
2007-01-08,14.93,14.99,14.25,14.67,37240,0
2007-01-09,14.7,14.91,14.44,14.65,32274,0
2007-01-10,14.97,14.97,14.52,14.75,134618,0
2007-01-11,15.01,15.01,14.7,14.75,88753,0
2007-01-12,14.77,14.91,14.52,14.87,20806,0
2007-01-16,14.54,15.08,14.54,14.99,145978,0
2007-01-17,14.97,15.15,14.7,14.89,101740,0
2007-01-18,14.83,14.9,14.55,14.69,171917,0
2007-01-19,14.7,14.8,14.43,14.65,69636,0
2007-01-22,14.71,14.71,14.09,14.33,83021,0
2007-01-23,14.43,14.7,13.99,14.5,114078,0
2007-01-24,14.68,14.69,14.15,14.3,100113,0
2007-01-25,14.52,14.7,14.25,14.26,49796,0
2007-01-26,14.25,14.31,14.03,14.13,44931,0
2007-01-29,14.26,14.41,13.81,13.87,139400,0
2007-01-30,14.01,14.02,13.74,13.78,157520,0
2007-01-31,13.73,13.99,13.53,13.69,61432,0
2007-02-01,13.68,13.92,13.56,13.73,57971,0
2007-02-02,13.72,13.86,13.57,13.75,28448,0
2007-02-05,13.59,13.91,13.56,13.84,77303,0
2007-02-06,13.76,13.92,13.59,13.69,33367,0
2007-02-07,13.7,13.75,13.48,13.68,29713,0
2007-02-08,13.42,13.83,13.35,13.63,28863,0
2007-02-09,13.73,13.75,13.35,13.36,29605,0
2007-02-12,13.35,13.82,13.25,13.78,20722,0
2007-02-13,13.81,13.81,13.59,13.7,10900,0
2007-02-14,13.61,13.86,13.61,13.85,79150,0
2007-02-15,13.86,14.07,13.78,13.97,95376,0
2007-02-16,13.9,14.04,13.83,13.95,25000,0
2007-02-20,14,14.12,13.82,13.99,60731,0
2007-02-21,14.06,14.21,13.99,14.19,81773,0
2007-02-22,14.19,14.26,14.03,14.09,41438,0
2007-02-23,14.02,14.36,13.85,14.26,79872,0
2007-02-26,14.25,14.25,14.12,14.14,22451,0
2007-02-27,14.47,14.49,13.86,13.98,39164,0
2007-02-28,14.3,14.98,14.17,14.77,277622,0
2007-03-01,14.92,15.55,14.5,15.23,241397,0
2007-03-02,15.25,15.59,15.03,15.43,45577,0
2007-03-05,15.27,15.5,14.82,15.49,20228,0
2007-03-06,15.36,15.67,14.95,15.33,61252,0
2007-03-07,15.33,15.34,15.02,15.14,6600,0
2007-03-08,15.24,15.25,14.85,15,42706,0
2007-03-09,15,15.01,14.6,14.75,42278,0
2007-03-12,14.85,14.91,14.75,14.85,5092,0
2007-03-13,14.73,15.03,14.5,14.69,28859,0
2007-03-14,14.75,14.95,14.73,14.87,31396,0
2007-03-15,14.89,14.89,14.79,14.85,6231,0
2007-03-16,14.89,15.25,14.5,15.17,50235,0
2007-03-19,15.01,15.3,15.01,15.25,60506,0
2007-03-20,15.05,16.21,15.05,16.21,1115719,0
2007-03-21,19.75,20.25,18.51,18.69,2743978,0
2007-03-22,19.2,19.54,18.88,19,634917,0
2007-03-23,18.81,18.96,18.12,18.31,376971,0
2007-03-26,18.65,19.49,18.53,18.9,470287,0
2007-03-27,18.88,19.3,18.39,18.64,182604,0
2007-03-28,18.09,18.59,18.05,18.38,283750,0
2007-03-29,18.22,19.11,18.22,18.91,208483,0
2007-03-30,18.81,19.21,18.6,18.9,122121,0
2007-04-02,19.03,19.83,18.96,19.39,334244,0
2007-04-03,19.49,19.56,18.9,19.46,178089,0
2007-04-04,19.46,19.46,18.79,19.13,165169,0
2007-04-05,19.07,19.39,18.96,19.19,38675,0
2007-04-09,19.42,19.5,18.56,18.98,95730,0
2007-04-10,19.03,19.03,18.8,18.91,75831,0
2007-04-11,18.9,20.53,18.9,19.4,572395,0
2007-04-12,19.66,20.72,19.5,20.29,580219,0
2007-04-13,20.12,21.5,20.12,21.43,385781,0
2007-04-16,21.22,23,21.18,22.25,523659,0
2007-04-17,22.76,22.8,21.65,22.18,246550,0
2007-04-18,22.11,22.17,21.3,21.55,134501,0
2007-04-19,21.55,21.75,20.61,21.31,276438,0
2007-04-20,21.6,21.9,21.08,21.43,226058,0
2007-04-23,21.5,21.64,21.1,21.38,120190,0
2007-04-24,21.39,21.41,20.3,20.98,142413,0
2007-04-25,20.98,21.34,20.7,20.77,117094,0
2007-04-26,20.66,21.15,20.51,20.79,106178,0
2007-04-27,20.63,21.5,20.63,20.73,182197,0
2007-04-30,21.4,22.01,21.23,21.43,439676,0
2007-05-01,21.74,22,21.31,21.7,212553,0
2007-05-02,21.63,22.54,20.76,22.12,192854,0
2007-05-03,22.23,22.49,21.79,21.95,166789,0
2007-05-04,22.17,22.17,21.56,21.99,90821,0
2007-05-07,22.38,22.38,21.81,21.85,139243,0
2007-05-08,21.66,22.22,21.04,22.14,192060,0
2007-05-09,22.15,23.49,22.08,23.42,358283,0
2007-05-10,23.39,23.5,22.41,22.66,228350,0
2007-05-11,22.7,23,22.5,22.9,237692,0
2007-05-14,23.74,23.99,23.3,23.72,663095,0
2007-05-15,24.3,24.5,19.69,20.22,2351785,0
2007-05-16,20.02,20.76,19.65,20.33,459394,0
2007-05-17,20.15,20.48,19.79,20.1,192954,0
2007-05-18,20.12,20.39,19.85,19.88,159241,0
2007-05-21,19.87,20.08,19.01,19.33,360148,0
2007-05-22,19.45,19.73,19.15,19.61,211134,0
2007-05-23,19.58,20.18,19.4,19.43,134203,0
2007-05-24,19.45,19.64,18.98,19.11,137436,0
2007-05-25,19.15,19.34,18.43,18.68,149779,0
2007-05-29,18.7,18.86,18.02,18.18,274261,0
2007-05-30,18.15,18.34,17.68,18.29,272074,0
2007-05-31,18.33,18.48,17.84,18.42,189307,0
2007-06-01,18.5,18.58,18.03,18.45,116391,0
2007-06-04,18.62,18.83,18.4,18.79,161180,0
2007-06-05,18.75,18.88,18.2,18.48,130281,0
2007-06-06,18.31,18.5,18.05,18.2,131849,0
2007-06-07,18.19,18.44,18.05,18.36,281324,0
2007-06-08,18.36,19.38,18.36,19.11,148474,0
2007-06-11,19.05,19.11,18.47,18.88,108115,0
2007-06-12,18.86,18.88,18.51,18.73,173271,0
2007-06-13,18.78,18.86,18.51,18.82,110825,0
2007-06-14,18.89,19.21,18.75,19.05,117571,0
2007-06-15,19,19.64,19,19.53,194875,0
2007-06-18,19.55,19.75,19.3,19.36,97398,0
2007-06-19,19.33,19.83,19.26,19.71,84329,0
2007-06-20,19.65,19.86,19.33,19.4,80113,0
2007-06-21,19.4,19.4,18.48,18.68,122412,0
2007-06-22,18.72,18.89,18.12,18.36,54834,0
2007-06-25,18.46,19.25,18.46,18.99,65460,0
2007-06-26,19.02,19.76,19.02,19.25,78392,0
2007-06-27,19.35,19.64,18.9,19.58,38778,0
2007-06-28,19.6,19.91,18.95,19.22,60663,0
2007-06-29,19.5,20.39,19.47,20.12,131762,0
2007-07-02,20.38,20.58,20.24,20.41,102366,0
2007-07-03,20.64,20.72,20.31,20.71,63909,0
2007-07-05,20.83,21.46,20.72,21.3,74999,0
2007-07-06,21.35,21.38,21.12,21.28,65930,0
2007-07-09,21.39,21.5,21.13,21.35,51889,0
2007-07-10,21.35,21.35,20.31,20.49,71480,0
2007-07-11,20.8,21.6,20.29,21.09,128066,0
2007-07-12,21.51,22.37,21.33,22.29,118716,0
2007-07-13,22.42,23,22.05,22.1,140532,0
2007-07-16,22.18,22.18,21.37,21.41,54096,0
2007-07-17,21.56,22.03,21.48,21.79,41179,0
2007-07-18,21.81,22.5,21.41,22.49,85875,0
2007-07-19,22.75,22.75,21.5,22.1,50511,0
2007-07-20,22.08,22.42,21.01,21.26,100776,0
2007-07-23,21.35,21.7,21.35,21.4,108032,0
2007-07-24,21.24,21.54,20.8,20.89,132521,0
2007-07-25,21.28,21.28,20.86,21.22,102696,0
2007-07-26,20.9,21.03,20.08,20.63,101433,0
2007-07-27,20.99,21,20.2,20.34,96173,0
2007-07-30,20.47,21.05,20.47,20.78,63217,0
2007-07-31,21.02,21.21,20.49,20.67,38418,0
2007-08-01,20.72,20.89,19.67,20.07,76545,0
2007-08-02,20.26,20.57,19.31,19.76,96424,0
2007-08-03,19.86,19.96,19.05,19.25,67059,0
2007-08-06,19.15,19.46,18.54,19.04,85300,0
2007-08-07,19.25,19.54,18.53,18.55,48860,0
2007-08-08,18.55,19.12,17.89,18.77,167738,0
2007-08-09,18.21,20.09,18.07,20.09,276681,0
2007-08-10,20.6,22.02,19.73,21.98,354968,0
2007-08-13,22.27,23.88,21.14,22.76,257308,0
2007-08-14,22.68,23.07,20.84,21.25,137793,0
2007-08-15,21.39,21.7,20.24,20.9,142455,0
2007-08-16,20.59,20.73,19.48,20.37,160146,0
2007-08-17,20.6,21,20.36,20.82,60811,0
2007-08-20,21,21.45,20.58,20.86,47929,0
2007-08-21,21,21.25,20.82,21.16,51115,0
2007-08-22,21.28,22.6,21.28,21.96,152283,0
2007-08-23,21.96,22,21.06,21.43,115612,0
2007-08-24,21.17,21.67,20.8,21.65,62425,0
2007-08-27,22,23.3,21.24,21.54,171236,0
2007-08-28,21.48,21.6,20.8,21.08,66260,0
2007-08-29,21.5,22.16,21.11,21.7,195493,0
2007-08-30,21.57,22.97,21.41,22.89,172293,0
2007-08-31,22.86,24.98,22.33,24.63,320258,0
2007-09-04,25,26.34,24.96,26.12,550530,0
2007-09-05,26.15,26.88,25.65,26.36,259949,0
2007-09-06,26.35,26.61,24.69,25.09,256073,0
2007-09-07,24.69,24.98,22.75,24.6,305533,0
2007-09-10,24.78,25.28,23.93,24.41,184181,0
2007-09-11,24.5,26.16,24.17,25.53,193326,0
2007-09-12,25.51,26.48,25.03,25.98,104367,0
2007-09-13,26.33,26.54,25.66,26.16,75995,0
2007-09-14,25.74,25.83,24.9,25.55,105777,0
2007-09-17,25.62,26.19,25.49,26,63033,0
2007-09-18,26.32,27.07,25.23,26.86,128263,0
2007-09-19,27.22,27.74,26.63,27.14,112663,0
2007-09-20,26.93,26.93,25.72,26.36,198756,0
2007-09-21,26.61,27.8,26.55,27.21,90475,0
2007-09-24,27.33,27.8,26.03,26.26,91395,0
2007-09-25,26.05,27.37,26.05,27.37,81239,0
2007-09-26,27.69,28.59,27.12,28.25,157319,0
2007-09-27,28.56,29.09,27.59,27.7,160445,0
2007-09-28,27.64,28.13,27.5,27.58,78655,0
2007-10-01,27.99,28.16,27.62,27.75,148624,0
2007-10-02,28,28.89,27.59,27.85,123891,0
2007-10-03,27.75,28.63,27.37,27.52,112864,0
2007-10-04,27.77,28.21,26.09,27.9,150776,0
2007-10-05,28.08,28.92,27.96,28.1,72744,0
2007-10-08,28.27,29.49,28.15,28.42,95459,0
2007-10-09,28.71,29.28,28.09,29.19,94192,0
2007-10-10,29.2,29.71,28.44,29.6,140450,0
2007-10-11,29.86,30,29.52,29.85,133859,0
2007-10-12,29.97,30.11,29.35,29.87,136554,0
2007-10-15,30.04,30.47,29.17,29.57,123962,0
2007-10-16,29.24,30.29,29.15,30,145608,0
2007-10-17,30.88,31.92,30.01,31.13,206983,0
2007-10-18,31.05,32.09,30.43,30.57,215892,0
2007-10-19,30.57,30.59,28.3,28.43,184910,0
2007-10-22,27.5,29.59,25.34,29.43,332494,0
2007-10-23,29.69,30.99,28.86,30.46,290176,0
2007-10-24,30.56,31.3,30.05,31.18,112203,0
2007-10-25,31.3,31.92,30.36,31.48,160711,0
2007-10-26,32,32.9,31.46,32.7,169062,0
2007-10-29,33,34.36,32.6,33.59,216460,0
2007-10-30,29.79,30.56,28.66,29.62,318229,0
2007-10-31,29.86,31.73,29.73,31.05,149390,0
2007-11-01,30.8,30.99,28.74,30.11,173351,0
2007-11-02,30.36,30.4,27.51,28.12,162141,0
2007-11-05,28.1,28.98,27.67,28.49,87409,0
2007-11-06,28.86,29.54,28.21,29.51,117159,0
2007-11-07,29.1,29.8,27.75,29.19,295082,0
2007-11-08,30.29,30.89,25.34,26.58,457780,0
2007-11-09,25.6,27.3,25.38,26.49,187080,0
2007-11-12,26,26.99,25.27,25.3,153100,0
2007-11-13,25.4,26.55,25.02,25.02,237353,0
2007-11-14,25,26.59,24.95,25.68,188503,0
2007-11-15,25.71,26.01,24.21,24.81,102834,0
2007-11-16,24.93,25.71,24.65,25.49,79989,0
2007-11-19,25.07,25.16,24.23,24.49,146252,0
2007-11-20,24.56,25.16,24.26,24.96,79394,0
2007-11-21,24.68,24.83,23.76,23.93,83424,0
2007-11-23,24.02,24.45,23.75,24.4,40479,0
2007-11-26,24.5,24.5,23.91,24.21,100711,0
2007-11-27,24.31,25.38,24.31,25.23,95471,0
2007-11-28,25.08,26.15,24.86,25.47,160077,0
2007-11-29,25.55,26.77,25.52,26.45,110354,0
2007-11-30,26.84,27.06,25.08,25.85,84417,0
2007-12-03,25.95,27.2,24.8,26.81,135700,0
2007-12-04,26.5,26.84,25.29,26.53,143832,0
2007-12-05,26.77,27.17,26.37,26.84,92463,0
2007-12-06,26.88,26.89,26.25,26.69,102650,0
2007-12-07,26.8,26.8,24.95,25.73,195242,0
2007-12-10,26,26.69,24.36,26.65,184662,0
2007-12-11,26.78,26.91,25.61,25.73,102446,0
2007-12-12,26,26.25,25.13,25.79,103406,0
2007-12-13,25.7,25.96,24.97,25.05,70770,0
2007-12-14,24.92,25.99,24.72,24.72,45707,0
2007-12-17,24.37,24.96,23.83,24.37,48765,0
2007-12-18,24.55,25.16,24.33,24.95,76761,0
2007-12-19,25.2,25.96,24.87,25.43,68822,0
2007-12-20,25.57,25.57,24.69,25.12,53112,0
2007-12-21,25.29,25.92,24.77,25.62,68402,0
2007-12-24,25.62,25.62,24.78,24.97,26264,0
2007-12-26,24.96,25.51,24.58,24.97,46261,0
2007-12-27,24.86,25.99,24.72,25.68,74678,0
2007-12-28,25.81,26.37,25.52,25.79,62303,0
2007-12-31,25.65,25.65,24.68,25.26,43529,0
2008-01-02,25.5,26.18,24.76,24.98,105699,0
2008-01-03,25.17,26.09,24.63,25.09,114315,0
2008-01-04,24.87,24.88,23.39,23.62,152776,0
2008-01-07,23.75,23.76,22,22.54,159916,0
2008-01-08,22.69,22.82,21.54,22.17,125907,0
2008-01-09,23.44,26.5,23.44,26.31,269633,0
2008-01-10,25.96,27,25.21,26.45,155510,0
2008-01-11,26.66,27.49,25.83,25.98,117601,0
2008-01-14,26.53,26.83,25.95,26.59,159786,0
2008-01-15,26.4,26.72,24.76,25.37,104105,0
2008-01-16,25.3,25.46,23.98,24.72,165886,0
2008-01-17,24.95,24.95,23.48,23.68,144821,0
2008-01-18,23.81,24.38,23.02,23.44,107656,0
2008-01-22,21.76,23.15,20.52,22.54,142924,0
2008-01-23,21.3,22.36,21.08,21.82,125061,0
2008-01-24,21.5,23.75,21.5,23.74,250914,0
2008-01-25,23.75,24.4,23.63,24.1,170253,0
2008-01-28,25.98,26.5,25.05,26.35,143130,0
2008-01-29,26.57,27.19,25.35,25.89,133479,0
2008-01-30,25.87,26.45,24.81,25.32,72503,0
2008-01-31,25.3,26.62,25.05,25.91,59730,0
2008-02-01,26.04,26.48,25.08,25.83,88584,0
2008-02-04,26.62,27.37,26.24,26.77,198141,0
2008-02-05,27.12,27.38,26.76,26.76,114550,0
2008-02-06,26.81,28.17,26.81,27.17,113484,0
2008-02-07,27.33,27.58,26.02,26.54,101702,0
2008-02-08,26.58,27.07,25.68,25.69,80243,0
2008-02-11,25.89,27.78,25.89,26.07,165661,0
2008-02-12,26.31,26.4,25.13,25.5,114721,0
2008-02-13,25.87,26.96,25.58,26.39,140240,0
2008-02-14,26.52,26.74,25.2,25.38,70939,0
2008-02-15,25.61,25.88,24.41,24.92,103835,0
2008-02-19,24.52,24.89,23.2,24.44,185121,0
2008-02-20,24.77,24.82,24.08,24.68,119956,0
2008-02-21,24.85,25.36,24.2,24.54,210072,0
2008-02-22,24.37,24.82,23.92,24.54,109350,0
2008-02-25,24.59,25.99,24.55,25.74,176697,0
2008-02-26,26,26.6,25.29,26.08,227149,0
2008-02-27,25.83,26.82,25.5,26.25,170755,0
2008-02-28,26.08,26.81,25.38,25.86,204488,0
2008-02-29,25.26,26.55,25.23,26.04,136563,0
2008-03-03,26.04,26.28,25.36,26.02,192889,0
2008-03-04,26.15,26.4,25.66,26.14,172121,0
2008-03-05,26.27,27.36,26.27,26.8,134658,0
2008-03-06,26.85,27.4,26.5,26.7,130092,0
2008-03-07,26.62,26.78,26.18,26.27,105650,0
2008-03-10,26,26,24.06,24.37,165071,0
2008-03-11,24.48,25.16,23.98,24.3,228472,0
2008-03-12,22.3,23.89,22.3,22.74,273400,0
2008-03-13,22.55,22.66,21.57,21.77,221508,0
2008-03-14,21.75,22.15,20.93,21.19,149646,0
2008-03-17,20.56,20.86,19.64,20.05,176400,0
2008-03-18,20.5,20.59,19.52,19.96,202342,0
2008-03-19,19.95,20.28,19.53,19.73,150046,0
2008-03-20,19.75,20.44,18.86,20.02,181377,0
2008-03-24,20.15,20.5,19.71,20.15,134762,0
2008-03-25,20.12,20.31,19.75,19.98,129045,0
2008-03-26,19.96,20.44,19.7,20.37,97020,0
2008-03-27,20.3,20.87,19.85,20.5,88240,0
2008-03-28,20.72,20.8,20.08,20.08,44522,0
2008-03-31,20.1,20.45,19.99,20.05,47181,0
2008-04-01,19.85,20.32,19.64,20.21,231743,0
2008-04-02,20.21,21.23,20.21,20.84,158455,0
2008-04-03,21,21.4,20.75,20.93,121696,0
2008-04-04,21,21,20.7,20.9,83191,0
2008-04-07,20.74,21.35,20.17,20.49,123313,0
2008-04-08,20.29,21.47,20.29,20.52,175141,0
2008-04-09,20.54,21,20.33,20.72,97143,0
2008-04-10,20.66,20.96,20.48,20.53,69189,0
2008-04-11,20.4,20.63,19.61,19.78,95978,0
2008-04-14,19.7,20.23,19.7,19.95,40921,0
2008-04-15,20.07,20.28,19.9,20.09,44943,0
2008-04-16,20.3,20.42,19.51,19.92,87289,0
2008-04-17,19.82,20.09,19.09,19.1,54654,0
2008-04-18,19.35,19.73,19,19.01,31463,0
2008-04-21,19,19.02,18.28,18.55,91418,0
2008-04-22,18.25,18.63,17.11,17.7,164232,0
2008-04-23,17.75,17.75,17.3,17.48,78652,0
2008-04-24,17.49,17.67,17.23,17.41,114861,0
2008-04-25,17.4,17.94,16.72,17.69,103024,0
2008-04-28,17.74,17.87,17.38,17.38,59010,0
2008-04-29,17.42,17.53,16.97,17.53,127248,0
2008-04-30,17.58,17.85,17.48,17.84,72481,0
2008-05-01,17.89,18.59,17.74,18.27,69067,0
2008-05-02,18.38,18.63,18.09,18.36,59058,0
2008-05-05,18.38,18.56,17.92,17.98,61129,0
2008-05-06,18,18.22,17.49,17.67,104600,0
2008-05-07,17.83,18.12,17.52,17.57,91672,0
2008-05-08,17.91,18.22,17.6,17.85,148617,0
2008-05-09,17.02,17.13,14.9,16.67,603730,0
2008-05-12,16.64,17.94,15.69,17.75,617219,0
2008-05-13,17.71,17.88,16.8,17.25,178535,0
2008-05-14,17.32,17.95,17.28,17.42,161512,0
2008-05-15,17.6,18.81,17.6,18.5,170334,0
2008-05-16,18.6,18.6,17.51,18.33,154271,0
2008-05-19,18.33,18.73,18.17,18.39,129484,0
2008-05-20,18.4,18.4,17.58,17.81,56715,0
2008-05-21,17.85,18.01,17.59,17.65,75675,0
2008-05-22,17.7,17.93,17.29,17.5,179760,0
2008-05-23,17.6,17.76,17.28,17.5,106016,0
2008-05-27,17.57,18.08,17.33,17.58,85991,0
2008-05-28,17.66,18.31,17.23,18.18,104204,0
2008-05-29,18.15,18.55,18.13,18.35,64832,0
2008-05-30,18.45,18.57,17.8,18.37,130934,0
2008-06-02,18.4,18.4,17.63,17.7,93708,0
2008-06-03,17.17,18.51,17.17,17.86,151171,0
2008-06-04,17.86,18.31,17.47,17.57,216123,0
2008-06-05,17.56,18.3,17.45,17.9,138059,0
2008-06-06,17.86,18.26,17.5,17.62,167955,0
2008-06-09,17.74,18.03,17.1,17.1,197889,0
2008-06-10,17.05,17.59,17,17.18,252640,0
2008-06-11,17.13,17.35,16.5,16.53,160798,0
2008-06-12,16.57,17.35,16.51,16.6,86082,0
2008-06-13,16.66,17.21,16.57,17,176967,0
2008-06-16,16.98,17.52,16.98,17.25,82942,0
2008-06-17,17.34,17.53,17.25,17.34,96766,0
2008-06-18,17.23,17.4,16.9,17.11,72264,0
2008-06-19,16.86,17.4,16.86,17.13,125027,0
2008-06-20,17.03,17.07,16.55,16.55,51696,0
2008-06-23,17.04,17.47,16.73,16.88,88339,0
2008-06-24,16.73,17.42,16.57,16.9,71737,0
2008-06-25,16.86,17.14,16.63,16.83,92297,0
2008-06-26,16.59,17.16,16.59,16.8,86946,0
2008-06-27,16.7,17.05,16.35,16.48,791069,0
2008-06-30,16.43,16.78,16.35,16.62,149988,0
2008-07-01,16.4,16.64,16.06,16.54,97484,0
2008-07-02,16.47,16.47,16.05,16.16,60970,0
2008-07-03,16.23,16.23,15.64,15.66,42822,0
2008-07-07,15.65,15.77,15.03,15.07,88946,0
2008-07-08,14.99,15.17,14.54,14.82,152047,0
2008-07-09,14.77,15.21,14.62,14.7,136972,0
2008-07-10,14.67,15.77,14.5,15.55,168619,0
2008-07-11,15.47,16.35,15.47,16.17,137163,0
2008-07-14,16.4,16.76,16.08,16.31,74597,0
2008-07-15,16.11,16.11,14.85,15.89,79337,0
2008-07-16,15.95,17.11,15.63,16.99,112453,0
2008-07-17,16.99,17.39,16.05,17.35,105580,0
2008-07-18,17.27,17.75,17.11,17.59,73707,0
2008-07-21,17.6,17.75,16.73,17.59,69312,0
2008-07-22,17.6,18.67,17.14,18.65,103114,0
2008-07-23,18.63,18.63,17.06,18.44,166986,0
2008-07-24,18.61,19.43,18.01,19.43,253435,0
2008-07-25,19.44,20,19.39,19.61,246426,0
2008-07-28,19.32,19.32,17.88,18.13,94620,0
2008-07-29,18.11,19.01,17.78,18.88,68061,0
2008-07-30,19.08,19.45,19.04,19.45,64853,0
2008-07-31,19.19,19.19,18.57,18.94,166364,0
2008-08-01,19.07,19.07,18.44,18.84,48399,0
2008-08-04,18.7,19.4,18.2,18.49,52972,0
2008-08-05,18.45,19.03,18.41,18.96,85334,0
2008-08-06,19.48,19.5,17.78,18.47,81766,0
2008-08-07,18.18,18.71,17.85,18.52,194603,0
2008-08-08,18.54,19.17,18.1,19.02,104735,0
2008-08-11,18.92,19.2,18.16,19.02,112874,0
2008-08-12,19.15,19.25,18.41,19.19,175960,0
2008-08-13,19.17,19.23,18.7,19.23,158985,0
2008-08-14,19.02,19.02,17.94,18.52,262470,0
2008-08-15,18.69,18.99,18.17,18.47,104706,0
2008-08-18,18.5,18.67,18.28,18.5,56868,0
2008-08-19,18.29,18.3,17.91,18.06,86197,0
2008-08-20,18.06,18.21,18.06,18.09,25105,0
2008-08-21,18,18.2,18,18.13,44762,0
2008-08-22,18.18,18.42,18,18.15,30125,0
2008-08-25,18.12,18.37,18.04,18.18,68660,0
2008-08-26,18.08,18.41,17.98,18.28,67230,0
2008-08-27,18.24,18.5,18.1,18.39,55251,0
2008-08-28,18.45,18.85,18.45,18.85,36416,0
2008-08-29,18.71,18.71,18.39,18.47,75801,0
2008-09-02,18.72,18.83,18.3,18.65,88286,0
2008-09-03,18.8,18.99,18.64,18.83,143711,0
2008-09-04,18.64,18.98,18.61,18.92,125652,0
2008-09-05,18.93,19.25,18.71,19.1,95173,0
2008-09-08,19.48,19.74,19.18,19.66,152430,0
2008-09-09,19.71,19.71,19.08,19.2,184666,0
2008-09-10,19.29,19.29,18.4,19.15,206406,0
2008-09-11,18.91,19.09,18.69,19.09,207459,0
2008-09-12,18.94,19.41,18.91,19.04,79332,0
2008-09-15,18.81,19.1,18.66,18.74,36827,0
2008-09-16,18.36,19.14,18.36,19.14,99625,0
2008-09-17,18.69,19.2,18.51,18.52,111085,0
2008-09-18,18.85,19.71,18.08,19.15,106253,0
2008-09-19,19.74,20.4,18.51,19.13,173315,0
2008-09-22,19.03,19.69,18.5,18.76,31930,0
2008-09-23,18.8,18.99,18.69,18.69,45620,0
2008-09-24,18.68,19.26,18.61,19.02,44570,0
2008-09-25,18.95,19.48,18.95,19.18,172806,0
2008-09-26,18.86,19.98,18.86,19.91,184739,0
2008-09-29,19.94,19.98,19.36,19.41,61777,0
2008-09-30,19.76,19.78,19.3,19.71,94438,0
2008-10-01,19.48,19.75,18.93,19.31,76320,0
2008-10-02,19.2,19.67,18.76,18.91,105671,0
2008-10-03,19.07,19.77,18.81,18.89,118509,0
2008-10-06,18.5,18.5,16.53,17.57,176363,0
2008-10-07,17.63,18.28,17.55,18,124729,0
2008-10-08,17.24,18.14,17.09,17.09,137621,0
2008-10-09,17.04,17.25,16.5,16.53,91075,0
2008-10-10,16.02,18.33,15.51,17.97,142770,0
2008-10-13,18,18.5,17.55,18.05,138422,0
2008-10-14,18.46,18.58,17.27,18.08,74601,0
2008-10-15,17.77,18.17,17.43,17.46,42532,0
2008-10-16,17.29,18.34,16.8,17.3,94103,0
2008-10-17,17.15,19.03,16.43,17.69,167606,0
2008-10-20,17.57,18.59,17.55,18.47,79747,0
2008-10-21,18.15,18.77,17.6,18.06,188392,0
2008-10-22,17.77,18.61,17.77,18.24,161320,0
2008-10-23,18.06,18.4,17.71,18.22,112942,0
2008-10-24,17.72,17.9,16.95,17.25,217630,0
2008-10-27,17.05,17.72,16.74,17.34,76553,0
2008-10-28,17.45,17.86,17.21,17.86,85435,0
2008-10-29,17.92,17.99,17.1,17.58,90052,0
2008-10-30,17.63,18.12,17.4,17.93,126199,0
2008-10-31,17.77,19,17.58,18.58,104042,0
2008-11-03,18.68,19.72,17.7,19.23,89071,0
2008-11-04,19.43,20.2,19.13,19.44,80319,0
2008-11-05,19.21,20.95,18.78,20.37,161498,0
2008-11-06,21.19,21.99,20.7,20.7,396646,0
2008-11-07,20.72,20.72,19.19,19.63,175665,0
2008-11-10,19.85,20.18,18.5,18.78,118446,0
2008-11-11,18.61,18.61,18.1,18.32,116594,0
2008-11-12,18.14,18.55,17.84,18.1,83851,0
2008-11-13,18.09,18.52,17.08,18.38,121565,0
2008-11-14,18.12,18.5,17.46,18,142949,0
2008-11-17,17.87,19.11,17.75,18.83,122132,0
2008-11-18,18.79,20.3,17.99,20.1,163013,0
2008-11-19,19.97,20.75,19.39,19.39,153924,0
2008-11-20,19.18,19.99,18.6,19.59,131628,0
2008-11-21,19.56,19.63,17.69,19.33,284995,0
2008-11-24,19.12,19.82,18.53,19.6,134010,0
2008-11-25,19.6,20.47,19.6,20.43,197761,0
2008-11-26,19.42,19.84,16.9,19.66,159348,0
2008-11-28,19.08,19.63,18.53,19.6,49241,0
2008-12-01,19.31,19.31,17.62,17.65,173036,0
2008-12-02,17.83,18.02,17.59,18,152704,0
2008-12-03,17.73,18.3,17.51,18.14,65436,0
2008-12-04,17.99,19.35,17.99,19.1,147646,0
2008-12-05,18.86,19.4,18.39,19.33,111649,0
2008-12-08,19.36,19.87,18.78,19.16,104933,0
2008-12-09,19,19.84,18.88,19.65,188039,0
2008-12-10,18.79,20,18.79,19.83,67352,0
2008-12-11,19.65,20.6,19.65,19.65,89410,0
2008-12-12,19.38,21.47,19.38,21.4,131095,0
2008-12-15,21.38,21.94,21.38,21.81,218899,0
2008-12-16,21.67,22.58,21.67,22.18,164247,0
2008-12-17,22.1,23.38,21.76,23.28,129309,0
2008-12-18,23.5,23.98,23.08,23.82,189411,0
2008-12-19,24,24.24,23.57,24.21,139286,0
2008-12-22,23.99,24.5,23.6,24.04,101310,0
2008-12-23,23.85,24.37,23.42,23.66,199703,0
2008-12-24,23.53,24.23,23.42,23.99,93399,0
2008-12-26,24.05,24.25,23.61,23.76,31205,0
2008-12-29,23.61,24.34,23.34,23.37,171518,0
2008-12-30,23.56,24.25,23.36,23.94,190136,0
2008-12-31,23.95,24.82,23.67,24.57,145058,0
2009-01-02,24.5,24.89,24.13,24.45,69220,0
2009-01-05,24.34,24.79,24,24.54,96352,0
2009-01-06,24.56,24.72,24.01,24.41,64872,0
2009-01-07,24.43,24.76,24.04,24.09,65854,0
2009-01-08,24.22,24.62,23.8,24.14,104439,0
2009-01-09,24.07,24.25,22.93,23.09,85675,0
2009-01-12,22.96,23.02,21.5,22.2,214749,0
2009-01-13,22.06,22.49,21.91,22.23,66555,0
2009-01-14,21.95,22.83,21.6,21.94,115188,0
2009-01-15,21.93,22.56,21.49,22.45,127447,0
2009-01-16,22.5,24.7,22.5,24.48,292567,0
2009-01-20,24.02,24.2,23.51,23.84,112882,0
2009-01-21,23.93,25.24,23.83,25.1,85724,0
2009-01-22,25.07,25.77,24.38,25.52,146042,0
2009-01-23,25.12,25.94,24.62,24.95,173080,0
2009-01-26,24.89,25.26,24.33,24.83,164749,0
2009-01-27,24.44,24.74,23.55,23.64,108418,0
2009-01-28,23.64,24.59,23.64,24.49,125042,0
2009-01-29,24.29,24.55,23.17,23.21,60766,0
2009-01-30,23.26,24.1,23.07,23.73,100384,0
2009-02-02,23.18,24.75,23.18,24.45,112087,0
2009-02-03,24.36,24.98,23.95,24.7,88069,0
2009-02-04,24.63,25.11,24.29,24.75,73212,0
2009-02-05,24.68,25.23,23.87,23.99,108723,0
2009-02-06,23.95,24.34,23.65,23.92,95254,0
2009-02-09,23.65,24.11,23,23.52,77107,0
2009-02-10,23.5,24.08,23.22,23.5,175950,0
2009-02-11,23.54,24.19,23.31,24.05,89335,0
2009-02-12,23.79,24.61,23.77,24.2,159877,0
2009-02-13,24.14,24.46,23.88,24.17,40492,0
2009-02-17,23.27,24,23.04,23.62,85712,0
2009-02-18,23.62,24.39,23.62,24.11,105589,0
2009-02-19,24.18,24.36,23.83,24.25,70699,0
2009-02-20,24.09,24.43,23.5,24.23,69530,0
2009-02-23,24.23,24.74,23.91,24.26,168677,0
2009-02-24,24.54,24.7,24.02,24.33,101171,0
2009-02-25,24.34,24.72,23.99,24.37,196059,0
2009-02-26,24.26,24.42,23.85,24.09,45322,0
2009-02-27,24.07,24.5,23.38,23.99,55235,0
2009-03-02,23.89,23.89,22.55,22.59,71777,0
2009-03-03,22.64,23.49,21.43,21.45,60216,0
2009-03-04,21.53,22.02,21.14,21.91,83855,0
2009-03-05,21.59,22.59,21.4,22.36,64012,0
2009-03-06,22.38,22.91,22.38,22.55,176945,0
2009-03-09,22.06,22.77,22.06,22.64,87061,0
2009-03-10,23.36,24.22,22.95,24.11,117131,0
2009-03-11,24.69,24.98,21.2,22.61,588062,0
2009-03-12,23.35,24.75,22.44,23.8,423512,0
2009-03-13,23.93,24.14,23.29,23.91,77906,0
2009-03-16,22.31,23.37,22.31,22.53,83216,0
2009-03-17,22.46,23.89,22.13,23.83,74418,0
2009-03-18,23.89,24,23.39,23.67,130107,0
2009-03-19,23.76,24.13,23.15,23.94,122619,0
2009-03-20,24.15,24.58,23.49,23.57,121702,0
2009-03-23,23.81,24.14,23.57,24,87509,0
2009-03-24,23.46,24.05,23.46,23.8,105449,0
2009-03-25,23.78,24.56,22.98,23.7,97845,0
2009-03-26,23.65,24.5,23.6,24.26,238637,0
2009-03-27,24.11,24.11,23.58,23.72,155332,0
2009-03-30,24.12,24.85,22.7,23.02,242046,0
2009-03-31,23.09,23.79,22.79,22.97,180569,0
2009-04-01,22.88,23.65,22.85,23.49,188879,0
2009-04-02,23.68,25.43,23.68,25.02,268026,0
2009-04-03,24.7,25.09,23.65,25.09,121290,0
2009-04-06,24.48,24.81,24,24.31,48107,0
2009-04-07,23.93,24.31,23.63,23.71,45192,0
2009-04-08,23.75,24.25,23.64,24.04,93631,0
2009-04-09,24.37,25.02,23.99,24.36,41572,0
2009-04-13,23.86,24.12,22.97,23.32,127188,0
2009-04-14,23.03,23.37,22.57,23.08,61232,0
2009-04-15,23.27,24.7,23.2,24.58,94279,0
2009-04-16,24.62,25.98,24.62,25.88,113754,0
2009-04-17,25.82,27.27,25.7,26.61,116169,0
2009-04-20,25.81,26.82,25.56,26.43,240041,0
2009-04-21,26.3,26.89,26.3,26.8,116050,0
2009-04-22,26.21,27.1,26.21,26.69,72925,0
2009-04-23,26.54,26.67,25.66,26.09,139552,0
2009-04-24,25.96,28.75,25.85,28.1,256263,0
2009-04-27,27.88,27.88,26.9,27.47,74538,0
2009-04-28,27.23,27.23,26.13,26.5,128711,0
2009-04-29,26.5,27.5,25.92,27.42,151577,0
2009-04-30,27.59,27.75,27.23,27.51,127593,0
2009-05-01,27.25,27.58,26.93,27.33,116835,0
2009-05-04,27.32,27.76,27.32,27.59,76169,0
2009-05-05,27.5,27.94,27,27.56,172716,0
2009-05-06,27.33,27.39,25.28,26.27,220630,0
2009-05-07,26.5,26.59,25.98,26.28,113419,0
2009-05-08,26.16,26.75,25.54,26.17,103561,0
2009-05-11,25.78,26.3,25.65,26.15,131824,0
2009-05-12,26,26.34,25.26,25.87,64372,0
2009-05-13,25.64,25.91,25.59,25.75,49454,0
2009-05-14,25.66,25.98,25.29,25.77,101026,0
2009-05-15,25.95,26.23,25.95,26.02,146223,0
2009-05-18,26.02,26.46,25.98,26.38,155720,0
2009-05-19,26.5,26.59,25.96,26.05,122929,0
2009-05-20,26.25,26.46,26,26.09,89105,0
2009-05-21,25.89,25.97,25.48,25.86,67883,0
2009-05-22,25.88,26.3,25.62,26.03,82734,0
2009-05-26,25.49,26.42,25.44,26.22,112267,0
2009-05-27,26.06,26.5,26.04,26.17,136560,0
2009-05-28,26.25,26.76,26.17,26.48,299682,0
2009-05-29,26.47,26.79,26.25,26.6,181353,0
2009-06-01,26.52,26.73,26.43,26.65,91401,0
2009-06-02,26.6,27.05,26.2,26.96,147373,0
2009-06-03,26.75,27.21,26.63,26.9,80336,0
2009-06-04,26.8,26.9,26.5,26.8,97266,0
2009-06-05,27.09,27.25,26.72,26.79,84223,0
2009-06-08,26.39,26.66,25.78,26.04,96220,0
2009-06-09,25.88,26.89,25.75,26.54,105348,0
2009-06-10,26.69,26.83,25.76,25.93,125333,0
2009-06-11,26.08,27.09,26.08,26.32,91970,0
2009-06-12,26.23,26.23,25.74,26.03,52308,0
2009-06-15,25.88,25.94,24.54,24.79,184626,0
2009-06-16,25.06,25.62,24.59,25.28,90064,0
2009-06-17,25.21,25.47,25.13,25.2,54794,0
2009-06-18,25.2,25.67,25.08,25.4,74299,0
2009-06-19,25.64,25.86,25.37,25.77,104513,0
2009-06-22,25.78,26.25,25.69,26.03,83639,0
2009-06-23,26.13,26.44,25.65,26.06,73681,0
2009-06-24,26.07,26.3,25.95,26.23,87606,0
2009-06-25,25.92,27.11,25.92,26.62,77963,0
2009-06-26,26.45,27.83,26.25,27.83,580074,0
2009-06-29,27.53,27.85,26.82,27.49,107371,0
2009-06-30,27.36,27.73,27.09,27.59,59962,0
2009-07-01,27.69,28.66,26.78,27.8,151804,0
2009-07-02,27.76,27.88,26.54,26.66,59132,0
2009-07-06,26.52,26.71,25.29,25.7,88274,0
2009-07-07,25.78,26.08,25.42,25.42,46735,0
2009-07-08,25.56,25.87,24.68,24.85,70551,0
2009-07-09,24.82,25.02,24.29,24.49,60920,0
2009-07-10,24.48,24.65,24.01,24.21,55627,0
2009-07-13,24.2,25.59,24.04,25.57,158202,0
2009-07-14,25.37,25.71,25.1,25.21,68284,0
2009-07-15,25.49,25.8,25.12,25.8,232564,0
2009-07-16,25.57,25.71,25.24,25.44,44450,0
2009-07-17,25.44,25.64,24.94,25.47,61583,0
2009-07-20,25.62,25.62,24.62,24.9,194152,0
2009-07-21,24.97,25.25,24.84,25.17,76277,0
2009-07-22,25.1,25.43,24.94,25.23,23388,0
2009-07-23,25.15,25.5,24.89,25,73364,0
2009-07-24,24.81,25.12,24.54,24.96,47724,0
2009-07-27,24.86,25.44,24.41,25.43,47622,0
2009-07-28,25.45,26.1,25.26,26,153294,0
2009-07-29,25.93,26.25,25.73,25.81,48415,0
2009-07-30,25.87,26.13,25.51,26.05,92491,0
2009-07-31,25.91,26.12,25.88,25.9,41715,0
2009-08-03,25.91,26.55,24.89,25.98,199835,0
2009-08-04,25.74,26.77,25.74,26.18,51340,0
2009-08-05,26.11,26.3,25.88,26.24,67353,0
2009-08-06,26.39,26.39,25.4,25.53,38683,0
2009-08-07,25.55,26.4,25.55,26.04,62582,0
2009-08-10,25.75,26.34,25.46,25.74,95544,0
2009-08-11,25.46,25.63,25.18,25.26,70646,0
2009-08-12,25.22,26.84,25.22,26.66,143117,0
2009-08-13,26.67,28.98,26.18,28.16,215205,0
2009-08-14,27.91,27.92,26.81,27.16,57097,0
2009-08-17,26.81,27.99,26.71,27.84,249845,0
2009-08-18,28,28.32,27.39,28.14,152739,0
2009-08-19,27.82,27.97,27.36,27.74,38239,0
2009-08-20,27.78,28.06,27.07,28.06,85287,0
2009-08-21,28.07,28.9,27.25,28.08,70593,0
2009-08-24,27.82,28.07,27.49,27.5,83913,0
2009-08-25,27.77,28.05,27.33,27.62,186578,0
2009-08-26,27.69,27.99,27.21,27.47,83484,0
2009-08-27,27.62,27.7,27.21,27.53,35705,0
2009-08-28,27.53,27.64,27.06,27.06,10910,0
2009-08-31,26.96,27.48,26.85,27.35,75781,0
2009-09-01,27.12,27.93,26.71,27.67,98779,0
2009-09-02,27.54,28.02,27.21,27.73,32349,0
2009-09-03,27.89,28.23,27.59,28.05,38519,0
2009-09-04,27.87,28.05,27.47,27.86,45620,0
2009-09-08,27.92,29.59,27.89,29.49,70172,0
2009-09-09,29.53,30.29,28.93,29.99,95768,0
2009-09-10,29.35,29.76,29.01,29.42,111359,0
2009-09-11,29.61,29.61,29.03,29.51,50522,0
2009-09-14,28.54,29.46,28.44,29.46,88987,0
2009-09-15,29.52,29.81,29.05,29.22,39636,0
2009-09-16,29.21,29.83,28.79,29.72,52128,0
2009-09-17,29.6,29.97,29.38,29.57,45662,0
2009-09-18,29.76,29.99,29.7,29.7,99082,0
2009-09-21,29.63,30,29.54,29.8,49355,0
2009-09-22,30,30,29.19,29.43,51628,0
2009-09-23,29.43,29.81,29.02,29.28,38747,0
2009-09-24,29.38,29.52,28.67,28.84,37119,0
2009-09-25,28.74,29.38,28.14,28.65,87570,0
2009-09-28,28.82,29.88,28.4,29.46,66603,0
2009-09-29,29.72,29.72,29.14,29.52,67172,0
2009-09-30,29.74,31.05,29.02,30.32,153467,0
2009-10-01,30.08,30.94,29.07,29.44,274273,0
2009-10-02,29.2,30.01,29.2,29.83,134249,0
2009-10-05,30,30.05,29.28,29.75,43461,0
2009-10-06,29.94,29.94,29.57,29.89,66109,0
2009-10-07,29.91,29.91,29.61,29.71,29072,0
2009-10-08,29.92,30.17,29.06,29.34,183945,0
2009-10-09,29.39,29.77,28.86,29.74,29599,0
2009-10-12,29.55,29.85,29.26,29.76,63783,0
2009-10-13,29.64,30,29.49,29.9,157531,0
2009-10-14,30.11,30.5,29.71,30.15,103086,0
2009-10-15,30.09,30.19,29.74,30,75999,0
2009-10-16,29.73,30.11,29.73,30.05,99784,0
2009-10-19,30.02,30.1,29.6,30.1,98554,0
2009-10-20,30.05,30.05,29.46,29.47,46656,0
2009-10-21,29.4,30.06,29.01,29.61,126439,0
2009-10-22,29.5,29.98,29.11,29.73,85206,0
2009-10-23,29.7,29.79,29.39,29.57,85399,0
2009-10-26,29.49,30,29.26,29.32,70507,0
2009-10-27,29.46,29.7,29.02,29.03,25703,0
2009-10-28,28.88,29.2,28.66,28.98,119915,0
2009-10-29,29.06,29.16,28.64,28.99,62432,0
2009-10-30,28.78,29,28.47,28.65,74867,0
2009-11-02,28.84,29.31,28.49,29.06,53456,0
2009-11-03,28.87,29.24,28.48,28.54,71387,0
2009-11-04,28.59,29.1,28.26,28.47,174765,0
2009-11-05,28.7,29.33,28.55,28.68,59415,0
2009-11-06,28.86,30.15,28.81,29.7,414170,0
2009-11-09,29.76,29.9,29.62,29.76,214622,0
2009-11-10,29.43,29.48,28.8,28.89,206813,0
2009-11-11,28.89,29.24,28.78,28.97,151361,0
2009-11-12,28.76,29.02,28.29,28.42,83976,0
2009-11-13,28.53,28.54,28.18,28.4,30298,0
2009-11-16,28.25,29.1,28.17,28.53,135345,0
2009-11-17,28.36,28.67,28.2,28.2,46069,0
2009-11-18,28.2,28.34,27.87,28.33,29267,0
2009-11-19,28.29,28.36,27.76,28.1,49787,0
2009-11-20,27.91,28.15,27.58,27.94,23113,0
2009-11-23,28.21,28.21,27.74,27.83,27366,0
2009-11-24,27.66,27.69,27.14,27.5,167428,0
2009-11-25,27.49,27.5,27.07,27.17,44914,0
2009-11-27,26.87,27.3,26.52,26.69,28865,0
2009-11-30,26.53,27.02,26.25,27,82215,0
2009-12-01,26.05,26.05,25.12,25.46,185373,0
2009-12-02,25.57,25.75,24,24.83,137186,0
2009-12-03,24.92,25.16,24.34,24.6,135071,0
2009-12-04,24.91,25.27,24.46,24.6,59270,0
2009-12-07,24.39,24.82,24.33,24.49,146925,0
2009-12-08,24.52,24.73,24.08,24.21,162335,0
2009-12-09,24.16,24.57,23.74,24.12,253640,0
2009-12-10,23.95,24.8,23.89,24.56,237123,0
2009-12-11,25.51,27.18,25.36,26.97,1744912,0
2009-12-14,26.76,26.9,26.1,26.17,365777,0
2009-12-15,26.01,26.8,26,26.55,342072,0
2009-12-16,26.67,26.81,26.43,26.54,364513,0
2009-12-17,26.52,26.74,26.01,26.61,114094,0
2009-12-18,26.79,26.96,26.5,26.73,285937,0
2009-12-21,26.75,26.98,26.29,26.71,155326,0
2009-12-22,26.5,26.77,26.47,26.59,55338,0
2009-12-23,26.6,26.9,26.47,26.7,122953,0
2009-12-24,26.68,26.79,26.44,26.7,13095,0
2009-12-28,26.68,26.68,26.11,26.41,92805,0
2009-12-29,26.49,26.78,26.22,26.63,71802,0
2009-12-30,26.64,26.78,26.46,26.66,102236,0
2009-12-31,26.6,27,26.39,26.8,73666,0
2010-01-04,26.92,27.21,26.67,27.21,84070,0
2010-01-05,27.05,27.23,26.42,27.13,275378,0
2010-01-06,27.04,27.05,25.56,25.62,467303,0
2010-01-07,25.72,26.57,25.7,26.28,440500,0
2010-01-08,26.24,26.3,25.9,26.15,192455,0
2010-01-11,26.15,26.16,25.7,25.97,231597,0
2010-01-12,25.7,26.12,25.7,25.91,46539,0
2010-01-13,25.89,26.27,25.68,26.24,42866,0
2010-01-14,26.11,26.35,25.97,26.1,57100,0
2010-01-15,26.25,26.25,25.51,25.67,109367,0
2010-01-19,25.5,25.76,25.25,25.44,128877,0
2010-01-20,25.35,25.59,24.9,25.13,143912,0
2010-01-21,25.23,25.23,24.72,24.94,108467,0
2010-01-22,24.87,25.15,24.73,24.92,118842,0
2010-01-25,25.1,25.2,24.59,25,129739,0
2010-01-26,24.87,25.07,22.95,23.02,570696,0
2010-01-27,24.45,25.66,22.33,23.38,861667,0
2010-01-28,23.46,24.13,23.18,23.28,251391,0
2010-01-29,23.39,24.05,23.11,23.41,466714,0
2010-02-01,23.54,23.97,23.54,23.88,226828,0
2010-02-02,23.79,24.04,23.65,23.91,95471,0
2010-02-03,23.84,23.93,23.5,23.75,67520,0
2010-02-04,23.57,23.58,22.9,23.09,102620,0
2010-02-05,23.02,23.18,22.53,23.04,91606,0
2010-02-08,22.98,23.1,22.89,22.99,74072,0
2010-02-09,23.22,23.69,22.86,23.29,63075,0
2010-02-10,23.17,23.19,22.63,23.01,65848,0
2010-02-11,22.97,23.1,22.78,23.07,46223,0
2010-02-12,22.99,23.63,22.99,23.63,149287,0
2010-02-16,23.68,23.79,23.3,23.62,84535,0
2010-02-17,23.74,23.74,23.25,23.39,38584,0
2010-02-18,23.45,23.59,23.05,23.21,65227,0
2010-02-19,23.24,23.37,22.84,22.92,126103,0
2010-02-22,23.03,23.48,22.53,22.53,122704,0
2010-02-23,22.47,22.64,22.07,22.22,90185,0
2010-02-24,22.2,22.93,22.02,22.81,126306,0
2010-02-25,22.61,22.81,22.21,22.76,136112,0
2010-02-26,22.7,23.5,22.7,23.41,154716,0
2010-03-01,23.39,23.78,23.39,23.75,120837,0
2010-03-02,23.7,24.38,23.7,24.17,94094,0
2010-03-03,24.25,24.39,23.6,23.66,81954,0
2010-03-04,23.91,24,23.62,23.69,90214,0
2010-03-05,23.71,24.6,23.63,24.55,126829,0
2010-03-08,24.47,25.03,24.25,24.58,191708,0
2010-03-09,24.46,25.31,24.22,24.79,176561,0
2010-03-10,24.58,24.99,24.32,24.55,260524,0
2010-03-11,24.58,25,24.41,24.47,58657,0
2010-03-12,24.22,24.29,23.73,24.14,125941,0
2010-03-15,24,24,23.58,23.67,107864,0
2010-03-16,23.53,23.57,23.06,23.38,151281,0
2010-03-17,23.25,23.73,22.87,23.24,197077,0
2010-03-18,23.15,23.25,23.03,23.05,70371,0
2010-03-19,22.9,23,22.37,22.85,114429,0
2010-03-22,22.78,23.39,22.72,23.2,319693,0
2010-03-23,23.32,23.78,23.15,23.7,157176,0
2010-03-24,23.57,24.7,23.53,24.49,252575,0
2010-03-25,24.5,25.17,24.46,24.8,153738,0
2010-03-26,24.73,25.29,24.59,24.99,139174,0
2010-03-29,25.11,25.69,25.02,25.21,124355,0
2010-03-30,25.07,25.61,24.96,25.34,109453,0
2010-03-31,25.36,25.62,24.76,24.84,78756,0
2010-04-01,24.85,25.35,24.8,25.05,87233,0
2010-04-05,25.03,25.98,25.03,25.36,57400,0
2010-04-06,25.35,25.86,25.29,25.4,42317,0
2010-04-07,25.4,25.5,24.86,25,52728,0
2010-04-08,25.21,25.21,24.65,24.96,61221,0
2010-04-09,24.9,25.09,24.41,25.01,107066,0
2010-04-12,25.09,25.12,24.81,24.93,74126,0
2010-04-13,24.82,24.82,24.31,24.72,87654,0
2010-04-14,24.72,24.99,24.31,24.92,252350,0
2010-04-15,24.98,24.98,24.79,24.9,42181,0
2010-04-16,24.92,25.04,24.29,24.59,89797,0
2010-04-19,24.34,24.74,24.25,24.58,28774,0
2010-04-20,24.77,24.77,24.25,24.3,97983,0
2010-04-21,24.27,24.27,24.04,24.12,69338,0
2010-04-22,23.97,24.28,23.89,24.07,132752,0
2010-04-23,24.14,24.15,23.8,24.07,97511,0
2010-04-26,24.1,24.35,23.82,23.84,80161,0
2010-04-27,23.65,23.98,23.58,23.63,63784,0
2010-04-28,23.65,23.92,23.2,23.22,65642,0
2010-04-29,23.25,23.8,22.99,23.6,128523,0
2010-04-30,23.75,23.76,23.15,23.16,117434,0
2010-05-03,23.22,23.71,23.04,23.58,56829,0
2010-05-04,23.35,23.35,23,23.18,105772,0
2010-05-05,23.02,23.43,22.89,23.13,168052,0
2010-05-06,22.93,23.11,21.78,22,118185,0
2010-05-07,21.79,22.9,21.77,21.99,227769,0
2010-05-10,22.59,23.49,22.47,22.5,122702,0
2010-05-11,22.24,23.19,22.07,23.03,200695,0
2010-05-12,23.04,23.6,23.04,23.48,61513,0
2010-05-13,23.37,24,23.34,23.43,49575,0
2010-05-14,23.32,23.4,22.87,23.26,51526,0
2010-05-17,23.37,23.89,23.3,23.62,126318,0
2010-05-18,23.95,24.72,23.69,23.7,116741,0
2010-05-19,23.55,23.74,23.32,23.4,65473,0
2010-05-20,22.98,23.3,22.5,22.55,57951,0
2010-05-21,22.29,22.42,21.92,22.1,122316,0
2010-05-24,22.16,22.7,21.93,22.35,51004,0
2010-05-25,21.98,22.16,21.53,22.05,82122,0
2010-05-26,22.04,22.57,22.02,22.08,137971,0
2010-05-27,22.29,22.65,22.15,22.49,73645,0
2010-05-28,22.38,22.84,22.27,22.43,101510,0
2010-06-01,22.25,22.7,22.12,22.12,96305,0
2010-06-02,22.19,22.42,21.95,22.18,102177,0
2010-06-03,22.17,22.29,22.09,22.17,92816,0
2010-06-04,21.83,21.95,21.48,21.51,112017,0
2010-06-07,22.04,22.07,21.1,21.12,92584,0
2010-06-08,21.24,21.76,20.9,21.15,64737,0
2010-06-09,21.38,21.6,21.11,21.25,84973,0
2010-06-10,21.49,21.76,21.38,21.73,74178,0
2010-06-11,21.65,22.97,21.65,22.93,108225,0
2010-06-14,23.13,24.02,23.13,23.53,140603,0
2010-06-15,23.75,23.93,23.46,23.86,79294,0
2010-06-16,23.67,24.15,23.67,24.09,110540,0
2010-06-17,24.18,24.36,23.95,24.23,392744,0
2010-06-18,24.4,24.4,23.92,24.26,171541,0
2010-06-21,24.53,24.59,24.17,24.38,87742,0
2010-06-22,24.49,24.64,24,24.04,160205,0
2010-06-23,23.95,24.15,23.69,23.98,325818,0
2010-06-24,23.8,24.33,23.79,23.95,268061,0
2010-06-25,23.95,24.72,23.9,24.57,1381340,0
2010-06-28,24.41,24.47,24.02,24.07,173232,0
2010-06-29,23.74,24.72,23.74,23.95,331632,0
2010-06-30,24,24.21,23.74,23.93,134999,0
2010-07-01,23.89,23.89,23.57,23.75,195959,0
2010-07-02,23.88,24.14,23.53,23.94,110651,0
2010-07-06,24.14,24.25,23.67,23.77,143600,0
2010-07-07,23.9,24.08,23.4,23.54,178059,0
2010-07-08,23.69,23.91,23.5,23.62,70086,0
2010-07-09,23.64,23.67,23.35,23.52,47496,0
2010-07-12,23.4,23.41,22.8,23.03,81869,0
2010-07-13,23.29,23.4,22.99,23.34,90243,0
2010-07-14,23.35,23.35,23.11,23.24,55641,0
2010-07-15,23.28,23.28,22.91,23.15,46100,0
2010-07-16,22.98,22.98,22.24,22.26,74162,0
2010-07-19,22.37,22.47,22.02,22.14,54622,0
2010-07-20,22.05,22.52,21.77,22.48,40098,0
2010-07-21,22.59,22.74,22.16,22.22,137199,0
2010-07-22,22.52,22.94,22.52,22.6,84239,0
2010-07-23,22.53,23.1,22.48,22.89,72053,0
2010-07-26,23,23.28,22.82,23.25,76386,0
2010-07-27,23.39,23.59,23.1,23.1,82833,0
2010-07-28,23.01,23.25,22.53,22.62,39121,0
2010-07-29,22.81,23.23,22.53,23.15,117903,0
2010-07-30,22.82,23.19,22.82,23,114750,0
2010-08-02,23.33,23.7,22.86,23.4,123587,0
2010-08-03,23.31,23.96,23.31,23.91,55786,0
2010-08-04,23.92,24.39,23.64,24.1,86190,0
2010-08-05,23.97,24.48,23.8,24.3,63674,0
2010-08-06,23.97,24.72,23.45,24.61,99684,0
2010-08-09,24.61,25.34,24.61,25.31,163467,0
2010-08-10,25,25,24.62,24.66,79777,0
2010-08-11,24.29,24.39,23.13,23.21,83242,0
2010-08-12,22.9,23.25,22.33,22.9,70438,0
2010-08-13,22.79,22.9,22.36,22.38,61561,0
2010-08-16,22.24,23.13,22.24,22.89,44423,0
2010-08-17,23.11,23.53,22.97,23.33,61733,0
2010-08-18,23.28,23.64,23.25,23.4,53957,0
2010-08-19,23.28,23.28,22.35,22.38,70563,0
2010-08-20,22.25,22.51,21.79,21.84,129301,0
2010-08-23,21.91,22.19,21.36,21.42,66868,0
2010-08-24,21.17,21.66,21.11,21.11,46098,0
2010-08-25,20.98,21.4,20.86,21.28,44772,0
2010-08-26,21.34,21.74,21.31,21.61,45682,0
2010-08-27,21.69,21.86,21.54,21.82,91785,0
2010-08-30,21.7,21.92,20.91,20.98,68343,0
2010-08-31,20.94,21.19,20.89,21.09,91140,0
2010-09-01,21.39,21.95,21.35,21.65,109463,0
2010-09-02,21.57,22.28,21.34,22.25,67197,0
2010-09-03,22.43,22.97,22.29,22.86,63005,0
2010-09-07,22.85,23.1,22.56,22.73,102785,0
2010-09-08,22.84,23.11,22.46,22.5,53468,0
2010-09-09,22.76,22.76,21.82,21.99,61618,0
2010-09-10,22.01,22.36,21.71,22.17,73551,0
2010-09-13,22.31,23.18,22.22,23.01,106333,0
2010-09-14,23,23.17,22.62,22.89,66084,0
2010-09-15,22.91,23.53,22.67,23.31,93260,0
2010-09-16,23.22,23.27,22.81,22.98,65565,0
2010-09-17,23.22,23.32,22.55,23.04,167748,0
2010-09-20,23.06,23.93,22.91,23.83,89336,0
2010-09-21,23.81,24.22,23.53,23.96,152666,0
2010-09-22,23.8,24.05,23.73,23.86,49736,0
2010-09-23,23.68,23.82,23.15,23.28,82458,0
2010-09-24,23.54,24.07,23.44,24.05,48226,0
2010-09-27,23.98,24.22,23.71,23.95,55625,0
2010-09-28,23.81,24.42,23.62,24.35,58422,0
2010-09-29,24.34,24.74,24,24.57,64156,0
2010-09-30,24.75,25.18,24.48,25.08,121453,0
2010-10-01,25.22,25.5,24.97,25.47,92867,0
2010-10-04,25.38,25.57,25.03,25.25,93953,0
2010-10-05,25.2,25.7,24.5,25.58,76489,0
2010-10-06,25.41,25.74,25.34,25.69,63845,0
2010-10-07,25.76,25.85,25.25,25.6,62380,0
2010-10-08,25.89,25.89,24.93,25.78,88548,0
2010-10-11,25.63,25.8,25.3,25.59,31352,0
2010-10-12,25.46,25.93,25.26,25.86,32241,0
2010-10-13,25.96,27.15,25.85,27.02,108191,0
2010-10-14,26.94,27.16,26.54,26.95,76322,0
2010-10-15,27.26,27.3,26.41,26.66,69630,0
2010-10-18,26.71,27.21,26.48,27.2,36177,0
2010-10-19,26.99,27.06,26,26.12,52320,0
2010-10-20,26.3,26.52,25.99,26.47,35921,0
2010-10-21,26.64,26.76,25.75,25.89,57144,0
2010-10-22,25.98,26.33,25.88,26.28,55118,0
2010-10-25,26.47,26.49,26.06,26.11,57231,0
2010-10-26,25.94,26.68,25.83,26.48,48895,0
2010-10-27,26.32,26.34,25.28,25.78,46145,0
2010-10-28,26,26,25.39,25.46,58794,0
2010-10-29,25.27,25.85,25.27,25.62,25802,0
2010-11-01,25.65,26.04,25.3,25.49,33639,0
2010-11-02,25.78,26.3,25.78,26.29,50064,0
2010-11-03,26.39,26.53,26,26.4,43993,0
2010-11-04,26.81,27.46,26.49,27.14,98459,0
2010-11-05,27.39,28.13,27.15,27.6,126689,0
2010-11-08,27.44,27.68,27.16,27.38,37738,0
2010-11-09,27,27,26.18,26.52,90222,0
2010-11-10,26.51,26.9,26.1,26.88,59627,0
2010-11-11,26.48,26.91,26.37,26.45,61485,0
2010-11-12,26.18,26.72,26.16,26.42,29731,0
2010-11-15,26.52,26.68,26.41,26.48,56272,0
2010-11-16,26.24,26.24,25.01,25.21,116642,0
2010-11-17,25.2,25.45,24.99,25.04,57361,0
2010-11-18,25.34,25.37,24.76,24.83,82328,0
2010-11-19,24.86,24.97,24.51,24.62,73399,0
2010-11-22,24.45,24.7,24,24.48,109865,0
2010-11-23,24.23,24.32,23.68,24.19,74341,0
2010-11-24,24.25,24.41,23.94,24.24,64090,0
2010-11-26,24.12,24.29,23.93,23.97,22228,0
2010-11-29,23.79,24.19,23.39,24.02,64686,0
2010-11-30,23.76,24.1,23.55,23.94,98187,0
2010-12-01,24.11,24.35,23.89,23.9,98845,0
2010-12-02,23.97,24.72,23.86,24.7,65736,0
2010-12-03,24.59,25.49,24.53,25.41,88174,0
2010-12-06,25.41,26.57,25.38,25.91,87733,0
2010-12-07,26.18,26.54,26.12,26.43,63546,0
2010-12-08,26.57,26.82,26.5,26.75,61929,0
2010-12-09,27.03,27.14,26.63,26.91,51110,0
2010-12-10,25.87,27.23,25.87,27.01,57314,0
2010-12-13,27.04,27.29,26.77,26.81,160822,0
2010-12-14,26.95,27.21,26.69,26.99,72105,0
2010-12-15,25.78,26.62,25.63,25.94,116796,0
2010-12-16,26.07,26.48,26.07,26.35,69447,0
2010-12-17,26.29,26.46,25.88,26.17,142480,0
2010-12-20,26.37,26.66,25.85,26.28,119867,0
2010-12-21,26.45,26.55,25.85,26,142786,0
2010-12-22,26.01,26.27,25.85,26,162904,0
2010-12-23,25.96,26.3,25.77,25.94,44435,0
2010-12-27,25.83,25.91,25.59,25.84,40246,0
2010-12-28,25.82,25.94,25.63,25.78,27699,0
2010-12-29,25.78,26,25.44,25.85,79053,0
2010-12-30,25.89,26.44,25.85,26.02,89974,0
2010-12-31,25.87,26.02,25.63,25.72,15940,0
2011-01-03,25.72,26.21,25.72,26.06,102827,0
2011-01-04,26.2,26.2,25,25.55,45742,0
2011-01-05,25.55,25.84,25.25,25.74,75749,0
2011-01-06,25.67,25.81,25.5,25.81,34125,0
2011-01-07,25.92,26.11,25.3,25.57,23504,0
2011-01-10,25.39,25.45,24.83,25.35,31368,0
2011-01-11,25.44,25.58,25.08,25.51,36473,0
2011-01-12,25.71,25.71,25.08,25.35,31938,0
2011-01-13,25.39,25.51,25.25,25.31,24652,0
2011-01-14,25.31,25.84,25.31,25.79,33131,0
2011-01-18,25.63,26.15,25.46,26.15,22566,0
2011-01-19,26.04,26.47,25.54,25.6,58273,0
2011-01-20,25.5,25.69,25.42,25.49,40557,0
2011-01-21,25.47,25.69,25.2,25.25,60292,0
2011-01-24,25.09,25.82,25,25.58,35550,0
2011-01-25,25.43,25.57,24.97,25.1,68796,0
2011-01-26,25.21,25.57,24.79,24.95,85066,0
2011-01-27,24.87,24.97,24.65,24.72,55735,0
2011-01-28,24.63,24.63,23.52,23.81,56205,0
2011-01-31,23.85,24.42,23.44,24.11,50832,0
2011-02-01,24.23,24.43,23.85,24.35,86714,0
2011-02-02,24.24,24.47,23.88,24.26,20077,0
2011-02-03,24.2,24.34,23.8,24.28,41080,0
2011-02-04,24.3,24.3,23.73,23.85,46639,0
2011-02-07,23.86,24.03,23.35,23.63,44958,0
2011-02-08,23.53,24.25,23.29,24.11,35426,0
2011-02-09,24.05,24.16,23.46,23.53,58058,0
2011-02-10,23.29,23.5,23.05,23.23,41588,0
2011-02-11,23.17,23.51,23.03,23.51,30781,0
2011-02-14,23.45,23.79,23.45,23.57,44953,0
2011-02-15,23.56,24.01,23.56,23.87,26701,0
2011-02-16,24.05,24.35,24.02,24.14,27258,0
2011-02-18,24.89,25.29,24.59,24.79,99932,0
2011-02-22,24.47,24.7,24.06,24.28,47178,0
2011-02-23,23.52,24.39,23,23,52294,0
2011-02-24,23.1,23.1,22,22.38,104308,0
2011-02-25,22.28,22.55,22.06,22.19,91536,0
2011-02-28,22.64,23.62,22.4,22.67,112915,0
2011-03-01,22.77,23.53,22.77,23.02,181864,0
2011-03-02,23.16,23.16,21.92,22.21,118372,0
2011-03-03,22.31,23.12,22.28,22.94,267418,0
2011-03-04,23.53,23.53,22.93,23.21,89095,0
2011-03-07,23.48,23.49,22.72,22.78,181527,0
2011-03-08,22.75,23.25,22.47,22.86,81387,0
2011-03-09,23.35,23.35,22.81,22.97,100481,0
2011-03-10,22.62,22.64,22.33,22.5,80730,0
2011-03-11,22.46,22.72,22.25,22.31,68590,0
2011-03-14,22.25,22.89,21.78,22.33,100917,0
2011-03-15,21.85,22.39,21.81,22.18,163445,0
2011-03-16,22.18,22.73,21.67,21.94,110390,0
2011-03-17,22.18,22.22,21.82,21.9,95197,0
2011-03-18,21.82,22.41,21.41,21.8,128875,0
2011-03-21,22.42,22.42,19.58,21.4,668366,0
2011-03-22,21.24,21.9,20.51,20.69,335980,0
2011-03-23,20.69,21.24,20.31,21.19,260434,0
2011-03-24,21.21,21.47,20.92,21.03,138017,0
2011-03-25,21.08,21.24,20.85,20.96,110794,0
2011-03-28,21.1,21.24,20.86,20.88,100490,0
2011-03-29,20.39,20.84,20.2,20.42,115873,0
2011-03-30,20.77,20.77,20.39,20.53,115773,0
2011-03-31,20.27,20.82,20.27,20.54,130027,0
2011-04-01,20.2,21.9,20.2,21.77,462379,0
2011-04-04,21.43,21.99,21.43,21.88,175612,0
2011-04-05,21.82,22.4,21.7,22.29,117376,0
2011-04-06,22.5,23.92,22.26,23.86,192143,0
2011-04-07,23.86,24.39,23.84,23.84,225317,0
2011-04-08,23.96,23.97,23.29,23.43,270204,0
2011-04-11,23.39,23.62,23.26,23.5,314775,0
2011-04-12,23.36,23.79,23.3,23.66,137484,0
2011-04-13,23.96,23.96,23.5,23.6,222029,0
2011-04-14,23.5,24.1,23.45,23.9,107225,0
2011-04-15,23.9,24,23.44,23.95,129068,0
2011-04-18,23.9,24.02,23.74,23.93,98030,0
2011-04-19,24,24.04,23.48,23.64,125852,0
2011-04-20,23.89,24.16,23.69,24.04,80090,0
2011-04-21,24.02,24.18,23.92,24.02,72672,0
2011-04-25,23.79,24.05,23.59,24.01,96102,0
2011-04-26,24.03,24.68,24.03,24.57,75525,0
2011-04-27,24.63,24.93,24.07,24.51,40836,0
2011-04-28,23.69,24.38,23.69,24.34,52368,0
2011-04-29,24.32,24.52,24.03,24.36,52215,0
2011-05-02,24.38,24.38,23.82,23.99,59945,0
2011-05-03,23.91,24.14,23.85,23.89,114555,0
2011-05-04,23.86,24.09,23.54,23.86,77035,0
2011-05-05,24.2,24.34,23.73,23.85,219144,0
2011-05-06,24.9,25.9,24.47,25.38,143400,0
2011-05-09,25.26,25.93,25.26,25.64,165602,0
2011-05-10,25.48,26.01,25.15,25.72,135946,0
2011-05-11,25.52,25.8,24.94,25.2,72763,0
2011-05-12,25.09,25.66,24.66,25.56,56272,0
2011-05-13,25.75,25.96,24.63,25.02,47857,0
2011-05-16,24.89,25,24.62,24.7,98536,0
2011-05-17,24.82,24.94,24.4,24.72,85363,0
2011-05-18,24.85,24.86,24.5,24.64,88683,0
2011-05-19,24.95,24.97,24.47,24.72,83847,0
2011-05-20,24.59,25.04,24.25,25,83582,0
2011-05-23,24.64,24.7,24.12,24.5,78243,0
2011-05-24,24.51,24.52,23.99,24.28,74640,0
2011-05-25,24.28,25.19,24.28,24.97,243063,0
2011-05-26,24.95,25.3,24.92,25.27,68586,0
2011-05-27,25.38,25.57,25.2,25.53,43326,0
2011-05-31,25.79,25.8,25.51,25.72,133627,0
2011-06-01,25.45,25.6,24.44,24.47,155909,0
2011-06-02,24.5,24.99,23.82,24.65,41182,0
2011-06-03,24.32,24.45,24.05,24.23,53707,0
2011-06-06,24.26,24.61,24.26,24.47,47929,0
2011-06-07,24.61,24.79,24.42,24.47,31077,0
2011-06-08,24.35,24.64,24.07,24.5,44650,0
2011-06-09,24.5,24.58,23.38,24.53,39750,0
2011-06-10,24.45,24.74,24.18,24.27,46166,0
2011-06-13,24.32,24.89,24.32,24.71,78407,0
2011-06-14,24.9,25.46,24.82,25.33,56818,0
2011-06-15,25.17,25.31,24.87,25.08,66877,0
2011-06-16,25.27,25.74,24.97,25.24,60053,0
2011-06-17,25.37,25.7,24.97,25.11,136188,0
2011-06-20,24.96,25.52,24.92,25.08,62492,0
2011-06-21,25.23,25.6,25.04,25.41,77649,0
2011-06-22,25.2,25.65,25.06,25.3,73317,0
2011-06-23,25.03,25.21,24.46,25,103357,0
2011-06-24,25.03,25.09,24.61,24.99,347946,0
2011-06-27,24.83,25.21,24.57,24.93,240226,0
2011-06-28,25.06,25.42,25.01,25.27,74651,0
2011-06-29,25.38,25.42,24.94,25.19,71491,0
2011-06-30,25.18,25.44,25.14,25.38,53077,0
2011-07-01,25.34,25.84,25.25,25.63,123799,0
2011-07-05,25.67,25.97,25.22,25.33,66681,0
2011-07-06,25.23,25.88,24.75,25.2,83325,0
2011-07-07,25.29,25.72,24.9,25.59,139351,0
2011-07-08,25.36,25.67,25.29,25.44,79123,0
2011-07-11,25.17,25.65,24.91,25,32350,0
2011-07-12,24.85,25.14,24.56,24.79,45844,0
2011-07-13,24.87,25.39,24.77,24.99,127073,0
2011-07-14,25.08,25.17,24.32,24.35,80925,0
2011-07-15,24.36,24.79,24.13,24.38,137282,0
2011-07-18,24.22,24.66,23.88,24,44469,0
2011-07-19,24.13,24.33,24,24.32,73122,0
2011-07-20,24.27,24.27,23.88,24.06,80991,0
2011-07-21,24.2,24.44,23.93,24.36,60193,0
2011-07-22,24.37,24.45,24.18,24.35,69015,0
2011-07-25,24.13,24.46,24.13,24.23,73280,0
2011-07-26,24.23,24.34,23.88,24,55861,0
2011-07-27,23.95,24.12,23.25,23.87,84962,0
2011-07-28,23.94,24.1,23.68,23.96,64755,0
2011-07-29,23.63,23.9,23.25,23.36,35788,0
2011-08-01,23.94,24.01,23.3,23.9,101782,0
2011-08-02,24.29,25.61,19.64,24.71,166142,0
2011-08-03,24.88,25.44,24.3,25.08,72076,0
2011-08-04,24.66,24.66,22.75,23.06,216927,0
2011-08-05,23.3,24.17,22.67,23.64,133469,0
2011-08-08,20,24.21,19.73,22,231355,0
2011-08-09,22.17,22.5,20.54,21.98,218028,0
2011-08-10,21.37,21.97,20.42,20.59,128396,0
2011-08-11,20.33,21.72,20.33,21.31,108138,0
2011-08-12,21.49,21.49,20.67,21.09,42985,0
2011-08-15,21.43,21.63,21.15,21.61,32590,0
2011-08-16,21.46,21.61,20.85,21.06,55256,0
2011-08-17,21.79,21.79,20.93,21.06,117765,0
2011-08-18,20.63,20.63,19.47,19.71,140573,0
2011-08-19,19.49,20.29,19.49,19.98,205696,0
2011-08-22,20.52,20.63,20.25,20.57,123690,0
2011-08-23,20.56,20.81,20.32,20.79,170273,0
2011-08-24,21.4,21.76,18.62,21.28,158570,0
2011-08-25,21.62,21.87,21.24,21.48,98016,0
2011-08-26,21.64,22.22,21.25,22.05,93557,0
2011-08-29,24.49,24.49,22.26,22.63,76446,0
2011-08-30,22.44,23.03,22.26,22.82,99673,0
2011-08-31,22.98,22.99,21.98,22.67,84081,0
2011-09-01,21.47,21.72,21,21.12,301393,0
2011-09-02,20.45,20.84,19.98,20.01,146289,0
2011-09-06,19.49,19.78,19.02,19.67,203791,0
2011-09-07,19.97,20.69,19.02,20.67,163670,0
2011-09-08,20.52,20.72,20.13,20.38,96932,0
2011-09-09,20.18,20.25,19.83,20.08,130091,0
2011-09-12,19.85,20.19,19.09,20.14,105202,0
2011-09-13,20.2,20.51,19.97,20.37,96488,0
2011-09-14,20.55,20.83,19.95,20.64,97737,0
2011-09-15,20.82,21.09,20.63,21.07,52999,0
2011-09-16,21.24,21.35,20.81,21.35,178051,0
2011-09-19,20.82,21.04,20.66,20.81,62728,0
2011-09-20,20.79,21.19,20.58,20.58,74384,0
2011-09-21,20.81,20.89,19.57,19.79,87464,0
2011-09-22,19.44,21.45,19.32,20.25,146881,0
2011-09-23,20.26,20.41,19.98,20.33,92779,0
2011-09-26,20.44,20.44,19.73,19.8,88914,0
2011-09-27,20.16,20.44,19.77,19.92,103808,0
2011-09-28,19.92,19.96,18.97,18.99,110167,0
2011-09-29,19.5,19.5,18.35,18.88,123025,0
2011-09-30,18.61,19.17,18.29,18.81,104354,0
2011-10-03,18.74,19.2,17.78,17.79,113436,0
2011-10-04,17.77,19.81,17.68,19.76,122317,0
2011-10-05,19.73,20.1,19.6,19.69,54245,0
2011-10-06,19.59,19.9,19.43,19.67,72068,0
2011-10-07,19.62,19.66,18.7,18.78,81683,0
2011-10-10,19.59,20.43,19.02,20.4,71650,0
2011-10-11,20.14,20.67,19.97,20.66,76178,0
2011-10-12,20.74,21.65,20.65,21.5,68158,0
2011-10-13,21.32,21.7,21.14,21.7,61488,0
2011-10-14,21.83,21.83,21.57,21.76,156214,0
2011-10-17,21.54,21.57,21.02,21.16,74740,0
2011-10-18,21.33,21.98,20.9,21.92,53397,0
2011-10-19,21.8,21.96,20.98,21.1,43701,0
2011-10-20,21.09,22.69,20.9,21.55,89318,0
2011-10-21,22.02,22.48,21.71,22.4,101313,0
2011-10-24,23.75,24.65,22.5,23.93,140177,0
2011-10-25,23.49,23.69,22.49,22.59,116781,0
2011-10-26,22.62,23.58,22.62,23.36,136762,0
2011-10-27,24.11,24.69,23.66,24.58,151965,0
2011-10-28,24.54,24.83,23.9,23.93,58179,0
2011-10-31,23.52,23.85,23.21,23.38,70953,0
2011-11-01,22.53,22.6,21.39,22.04,128190,0
2011-11-02,22.21,24.91,20.48,24.85,107381,0
2011-11-03,25.05,25.5,24.6,25.44,117058,0
2011-11-04,25.07,25.3,24.69,25.06,64482,0
2011-11-07,24.76,25.28,24.46,25.22,83243,0
2011-11-08,25.28,25.35,24.41,25.33,95258,0
2011-11-09,24.69,24.8,23.67,24.03,104577,0
2011-11-10,24.08,24.31,23.73,24.1,56518,0
2011-11-11,24.02,24.53,23.61,24.52,140726,0
2011-11-14,24.43,24.43,23.89,24.23,103716,0
2011-11-15,24.13,25.23,23.75,25.22,78243,0
2011-11-16,24.89,25.15,24.52,24.59,76624,0
2011-11-17,24.53,24.96,24.19,24.55,116906,0
2011-11-18,24.43,25.04,24.28,24.96,193374,0
2011-11-21,24.46,24.6,24.02,24.07,62674,0
2011-11-22,23.99,24.1,23.38,23.83,96827,0
2011-11-23,23.57,23.8,23.24,23.63,181280,0
2011-11-25,23.53,24.13,23.45,24,75103,0
2011-11-28,24.75,25.19,20,25.08,174247,0
2011-11-29,25.02,25.2,24.46,24.88,141299,0
2011-11-30,25.68,26.05,25.49,25.94,260852,0
2011-12-01,25.52,26.1,25.46,25.8,137975,0
2011-12-02,26.18,26.18,25.36,25.87,111783,0
2011-12-05,26.1,27,25.87,26.64,115822,0
2011-12-06,26.42,26.85,25.91,26.43,85546,0
2011-12-07,26.19,26.97,25.92,26.84,76905,0
2011-12-08,26.51,26.64,25.48,25.52,53833,0
2011-12-09,25.64,26.07,25.41,25.85,96010,0
2011-12-12,25.53,25.67,25.03,25.24,58414,0
2011-12-13,25.63,26.13,24.11,24.39,137744,0
2011-12-14,24.25,25.19,24.13,24.79,128565,0
2011-12-15,25.15,25.43,24.55,25.13,137193,0
2011-12-16,25.42,26.41,25.37,25.8,176734,0
2011-12-19,25.98,26.17,25.64,25.68,79552,0
2011-12-20,26.23,27.55,26.05,27.24,124005,0
2011-12-21,27.32,27.4,24.51,26.3,332709,0
2011-12-22,26.47,26.96,26.15,26.8,51866,0
2011-12-23,26.79,26.79,24.9,25,321408,0
2011-12-27,24.97,25.43,24.82,25.38,175464,0
2011-12-28,25.31,25.32,24.46,24.52,123791,0
2011-12-29,24.68,24.99,24.57,24.87,107508,0
2011-12-30,24.83,24.91,24.51,24.78,126209,0
2012-01-03,25.54,25.82,25.2,25.54,97867,0
2012-01-04,25.6,25.76,25.24,25.69,61954,0
2012-01-05,25.33,26.09,25.08,25.9,60624,0
2012-01-06,25.84,26.09,25.63,25.79,83218,0
2012-01-09,25.81,26.55,25.74,26.41,123288,0
2012-01-10,26.77,28,26.65,27.78,132857,0
2012-01-11,28,28.27,27.34,27.59,99634,0
2012-01-12,27.88,28,27.54,27.83,169185,0
2012-01-13,27.44,27.81,26.16,26.27,265075,0
2012-01-17,26.63,27.5,26.31,27.2,125382,0
2012-01-18,27.24,27.5,27.12,27.46,145811,0
2012-01-19,27.5,27.5,26.6,26.85,139181,0
2012-01-20,26.75,27.37,26.75,26.97,139457,0
2012-01-23,27.02,27.06,26.58,26.9,92226,0
2012-01-24,26.82,27.05,26.68,27,102175,0
2012-01-25,26.7,27.73,26.7,27.38,107217,0
2012-01-26,27.47,27.84,27.45,27.81,53847,0
2012-01-27,27.85,28.93,27.85,28.56,159335,0
2012-01-30,28.4,28.61,28.22,28.24,81517,0
2012-01-31,28.53,28.75,28.22,28.34,70306,0
2012-02-01,28.7,28.96,28.35,28.72,108728,0
2012-02-02,28.75,29.22,28.25,28.39,89298,0
2012-02-03,28.75,28.81,28.51,28.66,80890,0
2012-02-06,28.2,28.64,28.09,28.31,50956,0
2012-02-07,28.24,28.37,28.06,28.25,65172,0
2012-02-08,28.31,28.53,27.93,28.28,69865,0
2012-02-09,28.13,28.29,27.43,27.81,89609,0
2012-02-10,27.55,27.71,27.19,27.3,94697,0
2012-02-13,27.63,27.77,27.35,27.44,65621,0
2012-02-14,27.38,27.38,26.77,26.84,94089,0
2012-02-15,26.85,27.06,26,26.16,151053,0
2012-02-16,26.42,27.29,26.2,27.04,106339,0
2012-02-17,27.15,27.57,27.01,27.51,52172,0
2012-02-21,27.51,27.9,27.41,27.71,71050,0
2012-02-22,27.48,27.96,27.48,27.82,60777,0
2012-02-23,27.8,28.04,27.6,27.8,51619,0
2012-02-24,27.45,27.74,27.41,27.44,30783,0
2012-02-27,27.15,27.47,26.87,27.42,31147,0
2012-02-28,27.35,27.35,26.52,26.72,34925,0
2012-02-29,26.8,27.04,25.93,25.93,65373,0
2012-03-01,26.18,26.57,24.88,24.88,176252,0
2012-03-02,25.98,26.2,24.57,24.94,219451,0
2012-03-05,25.06,25.17,24.74,25,300315,0
2012-03-06,24.83,24.94,24.55,24.86,168351,0
2012-03-07,25.07,25.15,24.89,25.06,46881,0
2012-03-08,25.16,25.58,24.74,25.53,88180,0
2012-03-09,25.48,26.03,25.43,25.8,85983,0
2012-03-12,25.67,25.72,25.42,25.5,29265,0
2012-03-13,25.56,25.73,25.11,25.72,94374,0
2012-03-14,25.63,25.74,24.85,24.95,114116,0
2012-03-15,25.02,25.35,24.85,25.34,69764,0
2012-03-16,25.3,25.3,24.68,24.94,123716,0
2012-03-19,24.82,25.8,24.81,25.66,67019,0
2012-03-20,25.4,25.58,24.73,24.98,46655,0
2012-03-21,25.06,25.3,24.83,25.02,44727,0
2012-03-22,24.72,25.31,24.54,25.31,66480,0
2012-03-23,25.14,25.2,24.89,25.15,47117,0
2012-03-26,25.39,25.93,25.39,25.83,47161,0
2012-03-27,25.65,25.73,25.27,25.38,99524,0
2012-03-28,25.38,25.4,24.87,25.16,72091,0
2012-03-29,24.93,25.64,24.93,25.54,56449,0
2012-03-30,25.75,25.75,25.24,25.37,67002,0
2012-04-02,25.23,26.12,25.09,26.12,62593,0
2012-04-03,26.02,26.02,25.07,25.13,59395,0
2012-04-04,24.79,24.88,24.63,24.71,59985,0
2012-04-05,24.53,24.82,24.44,24.69,60765,0
2012-04-09,24.17,24.31,23.77,23.86,92561,0
2012-04-10,23.86,23.86,23.3,23.58,165543,0
2012-04-11,23.77,24.18,23.71,24.09,106252,0
2012-04-12,24.07,24.39,24,24.27,84379,0
2012-04-13,24.14,24.26,23.95,24.18,75237,0
2012-04-16,24.42,24.66,23.97,24.42,53455,0
2012-04-17,24.7,25.2,24.68,25,89843,0
2012-04-18,24.76,24.76,24.4,24.62,81868,0
2012-04-19,24.62,24.67,24.22,24.5,79614,0
2012-04-20,24.7,25.16,24.62,24.94,95553,0
2012-04-23,24.6,24.7,24.4,24.62,74462,0
2012-04-24,24.64,24.88,24.49,24.74,52103,0
2012-04-25,25,25,24.53,24.72,71714,0
2012-04-26,24.76,25.31,24.47,25.09,47337,0
2012-04-27,25.12,25.53,24.94,25.43,68630,0
2012-04-30,25.33,25.33,24.75,24.94,89154,0
2012-05-01,24.93,25.27,24.33,24.39,102203,0
2012-05-02,24.19,24.29,23.97,24.11,65018,0
2012-05-03,24.01,24.14,22.55,22.69,121394,0
2012-05-04,22.54,22.66,22.02,22.19,132708,0
2012-05-07,22.15,22.52,22.06,22.2,241322,0
2012-05-08,21.99,22.18,21.8,22.08,144011,0
2012-05-09,21.76,22.24,21.76,22,130873,0
2012-05-10,22.1,22.56,22.08,22.55,97236,0
2012-05-11,22.31,22.5,22.06,22.37,132565,0
2012-05-14,22.11,22.66,22.1,22.59,99432,0
2012-05-15,22.52,23.04,22.52,22.8,103463,0
2012-05-16,22.83,22.85,22.07,22.17,84241,0
2012-05-17,22.19,22.67,21.88,22.4,82467,0
2012-05-18,22.34,23.48,22.33,22.9,144782,0
2012-05-21,22.85,23.25,22.71,22.81,56095,0
2012-05-22,22.8,23.1,22.7,22.79,111860,0
2012-05-23,22.51,23.1,22.39,23,102045,0
2012-05-24,23.01,23.01,22.31,22.62,71792,0
2012-05-25,22.68,22.68,22.14,22.36,45477,0
2012-05-29,22.46,22.56,22.06,22.52,77335,0
2012-05-30,22.25,22.67,22.01,22.27,64471,0
2012-05-31,22.24,22.58,21.85,22.5,166056,0
2012-06-01,22.14,22.67,21.97,22.58,107653,0
2012-06-04,22.59,22.9,22.53,22.77,109602,0
2012-06-05,22.6,22.92,22.58,22.69,61480,0
2012-06-06,22.83,23.24,22.77,23.21,32216,0
2012-06-07,23.44,23.7,23.42,23.52,103560,0
2012-06-08,23.4,23.95,23.19,23.85,33435,0
2012-06-11,24.14,24.14,22.66,22.69,67329,0
2012-06-12,22.97,23.12,22.64,23.01,44392,0
2012-06-13,22.94,23.13,22.31,22.38,60901,0
2012-06-14,22.49,22.79,22.18,22.67,41110,0
2012-06-15,22.59,23.04,22.35,22.93,82482,0
2012-06-18,22.76,22.89,22.56,22.69,38442,0
2012-06-19,22.84,23.06,22.66,22.95,70436,0
2012-06-20,22.92,23.05,22.78,23,32682,0
2012-06-21,22.94,22.94,22.41,22.57,51515,0
2012-06-22,22.74,22.9,22.23,22.72,421683,0
2012-06-25,22.51,22.58,22.28,22.29,41230,0
2012-06-26,21.78,22.27,21.78,22.05,28188,0
2012-06-27,22.14,22.24,21.94,22.16,26900,0
2012-06-28,21.95,22.28,21.9,22.27,68155,0
2012-06-29,22.79,23.84,22.66,23.84,84307,0
2012-07-02,24.01,24.46,23.78,24.43,63108,0
2012-07-03,24.5,25.12,24.23,25.04,37161,0
2012-07-05,25.02,25.04,24.3,24.51,80434,0
2012-07-06,24.22,24.33,24.02,24.3,49522,0
2012-07-09,24.18,24.65,24.14,24.62,38932,0
2012-07-10,24.74,24.92,24.66,24.81,72592,0
2012-07-11,24.79,25.01,24.52,24.85,41878,0
2012-07-12,24.57,25.06,24.35,24.91,48343,0
2012-07-13,24.93,25.61,24.93,25.43,51588,0
2012-07-16,25.44,25.44,25,25.17,38300,0
2012-07-17,25.27,25.51,24.81,25.45,60058,0
2012-07-18,25.46,26.02,25.46,25.89,85641,0
2012-07-19,25.95,25.95,24.44,25.46,32954,0
2012-07-20,25.21,25.53,25.02,25.17,60986,0
2012-07-23,24.7,25.11,24.42,24.42,37571,0
2012-07-24,24.45,24.66,23.75,23.9,45652,0
2012-07-25,24.13,24.13,23.89,23.95,54837,0
2012-07-26,24.37,24.37,23.85,24.01,26684,0
2012-07-27,24.07,25.08,23.76,24.98,36026,0
2012-07-30,25,25.18,24.71,24.71,33885,0
2012-07-31,24.73,25.04,24.51,24.57,43640,0
2012-08-01,24.68,24.9,23.92,24.26,89749,0
2012-08-02,24.18,24.33,23.67,23.94,51458,0
2012-08-03,19.94,22.16,19.94,21.96,447355,0
2012-08-06,21.94,22.1,21.62,21.9,126139,0
2012-08-07,21.99,22.02,21.26,21.98,51735,0
2012-08-08,21.79,22,21.54,21.87,29745,0
2012-08-09,21.92,22.66,21.87,22.54,77543,0
2012-08-10,22.43,22.47,22.17,22.37,128825,0
2012-08-13,22.26,22.58,22.25,22.4,140253,0
2012-08-14,22.49,22.49,21.96,22.09,80969,0
2012-08-15,21.93,22.35,21.93,22.16,90081,0
2012-08-16,22.2,22.2,21.791,21.97,64457,0
2012-08-17,21.89,22,21.77,21.94,93529,0
2012-08-20,21.8,22.05,21.44,21.54,59639,0
2012-08-21,21.59,22.11,21.57,22,128431,0
2012-08-22,21.88,22,21.49,21.52,64734,0
2012-08-23,21.5,22.2,21.49,22.04,120442,0
2012-08-24,21.99,22.1,21.61,21.92,72747,0
2012-08-27,21.95,21.99,21.67,21.76,18954,0
2012-08-28,21.69,22,21.69,21.88,90695,0
2012-08-29,21.93,22.28,21.93,22,82149,0
2012-08-30,21.96,22.05,21.851,21.91,100322,0
2012-08-31,22,22.17,21.83,22.04,84290,0
2012-09-04,22.07,22.6,21.65,22.5,48899,0
2012-09-05,22.67,22.98,22.334,22.49,73093,0
2012-09-06,22.5,22.7,22.48,22.54,87086,0
2012-09-07,22.62,22.62,22.25,22.44,39787,0
2012-09-10,22.39,22.39,21.68,21.88,94692,0
2012-09-11,21.88,22.22,21.66,22.15,73788,0
2012-09-12,22.12,22.16,21.79,22.06,38289,0
2012-09-13,22.13,22.595,22.05,22.43,89160,0
2012-09-14,22.5,22.66,22.4,22.55,64431,0
2012-09-17,22.41,22.85,22.36,22.81,32900,0
2012-09-18,22.57,22.78,22.57,22.69,118314,0
2012-09-19,22.69,22.77,22.4,22.43,31096,0
2012-09-20,22.25,22.26,22.1,22.2,13387,0
2012-09-21,22.53,22.53,21.75,21.93,176797,0
2012-09-24,21.8,22.01,21.27,21.5,105740,0
2012-09-25,21.63,21.75,21.07,21.16,75958,0
2012-09-26,21.28,21.28,20.71,20.71,63579,0
2012-09-27,20.73,20.796,20.59,20.62,68291,0
2012-09-28,20.5,20.63,20.04,20.1,90676,0
2012-10-01,20.25,20.46,20.11,20.25,75701,0
2012-10-02,20.36,20.36,20.02,20.15,36816,0
2012-10-03,20.25,20.44,20,20.185,74168,0
2012-10-04,17.28,19.35,17.28,19.05,178093,0
2012-10-05,19.17,19.38,18.9,18.95,46924,0
2012-10-08,18.78,18.86,18.71,18.81,80583,0
2012-10-09,18.78,18.949,18.72,18.85,130294,0
2012-10-10,18.93,18.98,18.79,18.81,87790,0
2012-10-11,18.93,18.96,18.58,18.9,118928,0
2012-10-12,18.97,19.01,18.73,18.801,27131,0
2012-10-15,18.8,18.8,18.55,18.62,148384,0
2012-10-16,18.73,18.83,18.49,18.67,182078,0
2012-10-17,18.76,19.06,18.57,18.92,720808,0
2012-10-18,18.96,19.24,18.88,18.96,348632,0
2012-10-19,18.79,18.845,18.22,18.39,83785,0
2012-10-22,18.41,18.94,18.41,18.73,136221,0
2012-10-23,18.61,18.65,18.37,18.61,50573,0
2012-10-24,18.64,18.82,18.32,18.4,37752,0
2012-10-25,18.49,18.71,18.28,18.44,59280,0
2012-10-26,18.48,18.5,18.11,18.25,58720,0
2012-10-31,18.32,18.52,18.07,18.35,56171,0
2012-11-01,18.4,18.99,18.38,18.93,135567,0
2012-11-02,19.15,20.95,18.61,20.7,207197,0
2012-11-05,20.64,21.72,20.64,21.06,179992,0
2012-11-06,21.02,21.44,20.804,21.43,100732,0
2012-11-07,21.2,21.2,20.788,21.15,103424,0
2012-11-08,21.18,21.28,20.82,20.91,83043,0
2012-11-09,20.78,21.17,20.72,21,36526,0
2012-11-12,20.84,20.95,20.705,20.85,40423,0
2012-11-13,20.7,21.02,20.03,20.05,75146,0
2012-11-14,20.99,21,20.01,20.03,92278,0
2012-11-15,20.1,20.52,20.01,20.19,135937,0
2012-11-16,20.1,20.45,20.1,20.23,106500,0
2012-11-19,20.49,20.84,20.38,20.82,55421,0
2012-11-20,20.75,20.75,20.22,20.23,60467,0
2012-11-21,20.3,20.7,20.2,20.55,80738,0
2012-11-23,20.59,20.75,20.49,20.57,24308,0
2012-11-26,20.66,20.84,20.27,20.55,141934,0
2012-11-27,20.58,21.18,20.572,20.95,84696,0
2012-11-28,20.95,21.22,20.79,21.07,103259,0
2012-11-29,21.27,21.58,21.19,21.42,56733,0
2012-11-30,21.66,21.71,21.32,21.62,138171,0
2012-12-03,21.84,21.84,21.47,21.62,46433,0
2012-12-04,21.8,22.08,21.64,22.03,108603,0
2012-12-05,22.15,22.47,22,22.18,62086,0
2012-12-06,22.11,22.36,21.91,22.11,22067,0
2012-12-07,22.02,22.15,21.77,21.87,39710,0
2012-12-10,21.95,22.29,21.711,21.97,41380,0
2012-12-11,22.1,22.72,21.96,22.7,51929,0
2012-12-12,22.8,22.8,22.24,22.36,61940,0
2012-12-13,22.28,22.56,22.188,22.31,18879,0
2012-12-14,22.23,22.9,22.23,22.62,52918,0
2012-12-17,22.67,23.01,22.57,22.92,82212,0
2012-12-18,23.5,23.99,23.07,23.89,139192,0
2012-12-19,23.87,23.94,23.41,23.41,57435,0
2012-12-20,23.39,23.69,23.31,23.55,84104,0
2012-12-21,23.36,23.55,22.76,23.55,147865,0
2012-12-24,23.69,23.69,23.26,23.45,8605,0
2012-12-26,23.54,23.54,23.12,23.26,28955,0
2012-12-27,21.9,23.28,21.9,23.24,27981,0
2012-12-28,23.1,24.14,23.06,23.08,29315,0
2012-12-31,23.15,23.5,22.8,23.44,65446,0
2013-01-02,23.98,24,23.43,23.81,90311,0
2013-01-03,23.78,23.78,22.94,23.37,56322,0
2013-01-04,23.5,23.62,22.76,23.35,72102,0
2013-01-07,23.2,23.31,23,23.26,57814,0
2013-01-08,23.18,23.25,23.04,23.11,27474,0
2013-01-09,23.22,23.25,22.75,22.89,40975,0
2013-01-10,22.51,22.783,22.34,22.5,123706,0
2013-01-11,22.58,23.31,22.42,23.24,79857,0
2013-01-14,23.21,23.37,22.928,23.34,74696,0
2013-01-15,23.21,23.26,22.97,23.2,55448,0
2013-01-16,23.11,23.11,22.75,22.78,37865,0
2013-01-17,22.91,23.08,22.75,22.83,41090,0
2013-01-18,22.85,23.3,22.59,23.18,93313,0
2013-01-22,23.13,23.54,22.815,23.4,41653,0
2013-01-23,23.43,23.5,23.1,23.45,132450,0
2013-01-24,23.42,23.58,23.23,23.39,42350,0
2013-01-25,23.49,23.77,22.62,22.8,78792,0
2013-01-28,22.8,23.48,22.79,23.41,74398,0
2013-01-29,23.17,23.96,23.17,23.87,69748,0
2013-01-30,23.71,23.78,22.75,22.86,100448,0
2013-01-31,22.9,23.5,22.77,22.89,82249,0
2013-02-01,22.95,23.26,22.86,23.07,64189,0
2013-02-04,22.97,23.05,22.71,22.73,108909,0
2013-02-05,22.86,23.2,22.86,23.07,90907,0
2013-02-06,22.835,23.408,22.835,23.33,44211,0
2013-02-07,23.39,23.39,23.04,23.1,58224,0
2013-02-08,23.09,23.25,22.81,22.88,34380,0
2013-02-11,22.74,22.85,22.651,22.84,12762,0
2013-02-12,22.85,22.85,22.65,22.67,86757,0
2013-02-13,22.75,22.96,22.71,22.88,94001,0
2013-02-14,22.91,23.34,22.442,23.32,72482,0
2013-02-15,23.46,24.49,23.28,24.35,104701,0
2013-02-19,24.46,24.85,24.403,24.79,65216,0
2013-02-20,24.85,25.05,24.21,24.31,75334,0
2013-02-21,24.36,24.92,24.36,24.63,70462,0
2013-02-22,24.71,24.99,24.61,24.75,67442,0
2013-02-25,24.88,25.69,23.845,23.93,50312,0
2013-02-26,23.99,24.57,23.99,24.27,29856,0
2013-02-27,24.65,24.65,24.055,24.14,41392,0
2013-02-28,23.99,24.99,23.99,24.74,119046,0
2013-03-01,24.76,24.85,24.395,24.69,68024,0
2013-03-04,24.41,24.89,24.06,24.86,91936,0
2013-03-05,24.9,25.5,24.739,25.44,81785,0
2013-03-06,25.15,25.72,25.15,25.7,55857,0
2013-03-07,25.62,25.96,25.62,25.94,52608,0
2013-03-08,26,26.42,25.86,26.35,168680,0
2013-03-11,26.22,26.363,26.012,26.11,49856,0
2013-03-12,26,26.5,25.93,26.46,120032,0
2013-03-13,26.42,26.93,26.32,26.72,68200,0
2013-03-14,26.84,27.495,26.73,27.33,160371,0
2013-03-15,27.42,27.84,26.92,27.2,131066,0
2013-03-18,26.59,27.43,26.59,27.03,59450,0
2013-03-19,27.02,27.2,26.35,26.62,108905,0
2013-03-20,26.65,27.4,26.65,27.4,54373,0
2013-03-21,27.18,27.29,26.78,27.04,93420,0
2013-03-22,27.05,27.18,26.89,27.04,58479,0
2013-03-25,27.03,27.15,26.83,26.95,33596,0
2013-03-26,27.12,27.12,26.61,26.82,115323,0
2013-03-27,26.55,27.19,26.45,27.06,150849,0
2013-03-28,27.16,27.69,26.925,27.2,65264,0
2013-04-01,27.08,27.21,26.45,26.6,60555,0
2013-04-02,26.76,26.98,26.02,26.12,59268,0
2013-04-03,26.11,26.87,26.02,26.5,101594,0
2013-04-04,26.44,26.61,26.11,26.52,82312,0
2013-04-05,26.12,26.359,25.73,26.15,36385,0
2013-04-08,26.22,26.55,26.08,26.53,63163,0
2013-04-09,26.53,26.96,26.47,26.5,76887,0
2013-04-10,26.63,27.65,26.63,27.18,73417,0
2013-04-11,27.08,27.29,26.77,26.87,26447,0
2013-04-12,26.65,26.71,26.12,26.34,40800,0
2013-04-15,26.29,26.4,24.91,25.17,88813,0
2013-04-16,25.16,26.175,25.135,26.08,80007,0
2013-04-17,25.92,26.715,25.44,26.49,106739,0
2013-04-18,26.59,26.68,25.37,26,91849,0
2013-04-19,25.99,26.43,25.81,26,80082,0
2013-04-22,26.11,26.12,25.2,26.01,37122,0
2013-04-23,26.03,26.505,25.81,26.08,48037,0
2013-04-24,26.11,26.33,25.99,26.21,18615,0
2013-04-25,26.19,26.61,25.93,25.97,33315,0
2013-04-26,25.86,25.97,25.38,25.74,33160,0
2013-04-29,25.86,26.98,25.85,26.65,42756,0
2013-04-30,26.51,27.19,26.49,27.11,46760,0
2013-05-01,26.94,27.01,25.79,26.64,202196,0
2013-05-02,26.69,27.11,26.46,26.94,55424,0
2013-05-03,26.545,27.5,26.545,27.27,37801,0
2013-05-06,27.19,27.79,27.14,27.55,45114,0
2013-05-07,27.27,27.601,27.253,27.54,405536,0
2013-05-08,27.03,27.57,27.03,27.48,223474,0
2013-05-09,27.08,27.59,27.08,27.49,78642,0
2013-05-10,27.44,27.65,27.28,27.45,223665,0
2013-05-13,27.27,27.45,27.114,27.39,45416,0
2013-05-14,27.37,27.49,27.33,27.45,48417,0
2013-05-15,27.28,27.49,27.25,27.44,51349,0
2013-05-16,27.45,27.69,26.43,27.6,207184,0
2013-05-17,27.71,28.91,27.66,28.87,114852,0
2013-05-20,28.81,29.47,28.64,29.24,87206,0
2013-05-21,29.19,29.55,28.96,29.44,110469,0
2013-05-22,29.55,30.92,29.44,29.81,414968,0
2013-05-23,29.54,30.25,29.3,29.78,155374,0
2013-05-24,29.7,30.01,29.6,29.96,50668,0
2013-05-28,30.34,30.76,29.77,29.84,266706,0
2013-05-29,29.75,30.02,29.33,29.63,114457,0
2013-05-30,29.71,30.07,29.66,29.99,50417,0
2013-05-31,29.86,30.22,29.83,30.15,90767,0
2013-06-03,30.14,30.9,29.8,30.52,171591,0
2013-06-04,30.55,30.77,30.02,30.14,145771,0
2013-06-05,30.18,30.46,29.7,29.79,41098,0
2013-06-06,29.89,30.53,29.65,30.46,86977,0
2013-06-07,30.69,30.69,29.75,30.38,47333,0
2013-06-10,30.43,30.65,30.12,30.58,41296,0
2013-06-11,30.36,30.55,30.11,30.23,18402,0
2013-06-12,30.53,30.59,30.23,30.37,91871,0
2013-06-13,30.47,30.9,30.24,30.77,166890,0
2013-06-14,30.82,30.84,30.375,30.59,42949,0
2013-06-17,30.88,30.92,30.24,30.58,78670,0
2013-06-18,30.69,31.3,30.683,31.14,61117,0
2013-06-19,31.115,31.115,30.56,30.88,70084,0
2013-06-20,30.47,31.11,30.31,30.95,107906,0
2013-06-21,31.07,31.34,30.57,31.09,197293,0
2013-06-24,30.8,31.07,30.4,30.84,54409,0
2013-06-25,31.15,31.15,30.47,30.76,67022,0
2013-06-26,30.84,31,30.69,30.72,42757,0
2013-06-27,30.95,31.21,30.83,31.01,53585,0
2013-06-28,30.86,31.9,30.86,31.51,192918,0
2013-07-01,31.82,32.284,31.77,32.01,177222,0
2013-07-02,31.71,32.1,31.49,31.89,47033,0
2013-07-03,31.68,32.83,31.329,32.68,41215,0
2013-07-05,33.09,33.09,32.19,32.4,91447,0
2013-07-08,32.58,32.9,32.4,32.49,63068,0
2013-07-09,32.72,32.93,32.46,32.62,101317,0
2013-07-10,32.6,33.24,32.6,33.07,81143,0
2013-07-11,33.25,33.5,32.9,33,90078,0
2013-07-12,33.02,33.12,32.47,32.85,50882,0
2013-07-15,32.85,33.09,32.49,32.89,173742,0
2013-07-16,32.86,32.86,32.52,32.75,85040,0
2013-07-17,32.89,33.14,32.63,32.75,94208,0
2013-07-18,32.75,33.59,32.21,33.35,103468,0
2013-07-19,33.38,33.9,33.38,33.6,59130,0
2013-07-22,33.45,34.034,33.45,33.82,91677,0
2013-07-23,33.79,34.02,33.47,33.73,67929,0
2013-07-24,33.74,34.34,33.27,33.57,60997,0
2013-07-25,33.51,34.125,33.26,33.88,68278,0
2013-07-26,33.63,34.08,32.92,33.83,44836,0
2013-07-29,33.73,34,33.58,33.73,44800,0
2013-07-30,33.79,34.15,33.45,33.55,41237,0
2013-07-31,33.94,34.08,33.35,33.39,68784,0
2013-08-01,33.7,34.32,33.7,33.94,65474,0
2013-08-02,34.28,35,34.2,34.98,77699,0
2013-08-05,34.86,34.9,34.19,34.56,39460,0
2013-08-06,34.39,34.53,33.47,33.6,138213,0
2013-08-07,33.6,34.18,33.415,34,56500,0
2013-08-08,34.24,34.79,33.98,34.34,35810,0
2013-08-09,34.13,34.23,33.57,33.63,45351,0
2013-08-12,33.29,33.89,33.29,33.8,56947,0
2013-08-13,33.83,34.37,33.279,34.21,63011,0
2013-08-14,34.05,34.26,33.88,34.13,49667,0
2013-08-15,33.96,34.25,33.64,34.17,84422,0
2013-08-16,34.15,34.35,33.84,34.18,84760,0
2013-08-19,33.98,34.27,33.8,33.85,56044,0
2013-08-20,33.79,34.12,33.35,33.45,47066,0
2013-08-21,33.29,33.64,32.85,32.89,36005,0
2013-08-22,33.03,34.69,32.76,33.83,39692,0
2013-08-23,34.72,34.72,33.23,33.87,25734,0
2013-08-26,34.04,34.04,33.22,33.62,45481,0
2013-08-27,33.35,33.66,32.18,32.36,34771,0
2013-08-28,32.46,32.76,32.13,32.25,32701,0
2013-08-29,32.25,33.22,32.18,33.21,39098,0
2013-08-30,33.09,33.09,32.48,32.89,59867,0
2013-09-03,33.18,33.31,32.82,32.95,26715,0
2013-09-04,32.91,32.99,32.29,32.42,50891,0
2013-09-05,32.38,33.04,32.07,32.86,61173,0
2013-09-06,33.08,33.14,32.08,32.88,24486,0
2013-09-09,32.78,33.68,32.6,33.56,32114,0
2013-09-10,33.61,34.29,33.295,34.1,55217,0
2013-09-11,33.94,34.95,33.65,34.32,41682,0
2013-09-12,34.31,34.46,34.03,34.08,29909,0
2013-09-13,34.06,34.34,33.44,33.9,58562,0
2013-09-16,34.43,34.65,33.8,33.9,29584,0
2013-09-17,33.96,34.91,33.59,34.51,37417,0
2013-09-18,34.66,34.98,34.09,34.75,36257,0
2013-09-19,34.75,35.45,34.58,35.19,56992,0
2013-09-20,35.19,36,34.73,34.99,92478,0
2013-09-23,35.01,35.49,34.382,35.07,41681,0
2013-09-24,35.16,35.82,34.64,35.28,35900,0
2013-09-25,34.54,35.17,34.54,34.96,80100,0
2013-09-26,35.05,35.47,34.6,35.32,86300,0
2013-09-27,35.05,35.44,34.77,35.31,24200,0
2013-09-30,34.85,35.64,34.31,35.41,62773,0
2013-10-01,35.19,36,35.11,35.94,52511,0
2013-10-02,35.69,36,35.44,35.69,57359,0
2013-10-03,35.61,35.89,34.34,34.49,39636,0
2013-10-04,34.36,35.12,34.36,34.61,49327,0
2013-10-07,34.23,34.63,34.23,34.25,47414,0
2013-10-08,34.16,34.58,33.85,33.91,34700,0
2013-10-09,34.04,34.3,33.8,34.11,30300,0
2013-10-10,34.45,35.66,34.39,35.42,87700,0
2013-10-11,35.24,35.75,32.19,35.3,67100,0
2013-10-14,35.24,35.65,34.78,34.88,110200,0
2013-10-15,34.85,35.15,34.69,35,40300,0
2013-10-16,35.18,35.18,34.89,34.97,58490,0
2013-10-17,34.93,35.3,34.55,35.16,64500,0
2013-10-18,35.56,36,34.481,35.94,150493,0
2013-10-21,35.99,36.05,35.64,35.87,54900,0
2013-10-22,35.9,36.14,35.71,35.92,59452,0
2013-10-23,35.71,36.18,34.5,34.64,92800,0
2013-10-24,34.68,34.92,34.32,34.63,77934,0
2013-10-25,34.76,34.92,34.38,34.68,39700,0
2013-10-28,34.77,35.39,34.17,35.2,57700,0
2013-10-29,35.2,35.6,34.95,35.45,40000,0
2013-10-30,35.57,35.69,35.25,35.51,72200,0
2013-10-31,35.28,35.64,34.54,34.62,134816,0
2013-11-01,34.52,34.86,34.01,34.65,97000,0
2013-11-04,34.86,35.43,34.49,34.92,93900,0
2013-11-05,34.6,35.46,34.6,35.26,46952,0
2013-11-06,36.03,36.03,32.55,33.14,75751,0
2013-11-07,33.21,33.87,32.75,32.96,124196,0
2013-11-08,33.01,34.3,32.96,33.65,50000,0
2013-11-11,33.51,33.94,33.13,33.54,22100,0
2013-11-12,33.63,33.68,33.12,33.29,74847,0
2013-11-13,33.17,33.37,32.8,33.2,31554,0
2013-11-14,33.31,33.34,32.82,33.31,54397,0
2013-11-15,33.26,33.42,33.04,33.23,62200,0
2013-11-18,33.44,33.79,33,33.12,45400,0
2013-11-19,33.21,34,32.79,33.99,54100,0
2013-11-20,33.99,33.99,33.25,33.77,48776,0
2013-11-21,33.77,34.62,33.76,34.34,37200,0
2013-11-22,34.44,35.03,34.34,34.84,50200,0
2013-11-25,34.85,35.4,34.66,34.8,27100,0
2013-11-26,34.74,35.49,34.74,35.09,25800,0
2013-11-27,35.06,35.83,34.98,35.78,44000,0
2013-11-29,35.97,36.29,35.52,36.18,30305,0
2013-12-02,36.06,36.2,34.16,34.46,53400,0
2013-12-03,34.33,34.69,33.26,33.63,106900,0
2013-12-04,33.46,33.46,32.94,33.12,52453,0
2013-12-05,33.03,33.53,32.97,33.34,36181,0
2013-12-06,33.68,33.92,33.2,33.67,45100,0
2013-12-09,33.62,33.62,33.01,33.38,70200,0
2013-12-10,33.16,33.38,33.01,33.05,78200,0
2013-12-11,33,33.21,32.18,32.35,122400,0
2013-12-12,32.47,33.52,32.19,32.91,184600,0
2013-12-13,32.9,33.84,32.9,33.53,104900,0
2013-12-16,33.63,33.99,33.63,33.89,46100,0
2013-12-17,33.78,34.16,32.705,33.96,61909,0
2013-12-18,34.1,35.57,33.98,34.99,133100,0
2013-12-19,34.94,35.02,34.18,34.19,24000,0
2013-12-20,34.35,34.69,34.21,34.38,191100,0
2013-12-23,34.41,34.52,34.19,34.41,62600,0
2013-12-24,34.29,34.56,34.222,34.36,19291,0
2013-12-26,34.59,34.74,34.1,34.46,83400,0
2013-12-27,34.6,34.9,34.21,34.63,72900,0
2013-12-30,34.52,34.67,34.16,34.45,27513,0
2013-12-31,34.49,35.025,34.37,34.71,37254,0
2014-01-02,34.65,34.83,34.27,34.45,47645,0
2014-01-03,34.51,35.14,34.51,34.89,53905,0
2014-01-06,34.95,35.08,34.51,34.98,91600,0
2014-01-07,35.18,35.74,34.98,35.45,65900,0
2014-01-08,35.32,35.58,34.57,35.27,112500,0
2014-01-09,35.49,35.76,35.32,35.57,46200,0
2014-01-10,35.65,35.65,35.19,35.51,40200,0
2014-01-13,35.48,35.7,34.48,35.08,93500,0
2014-01-14,35.15,35.34,34.83,35.08,89600,0
2014-01-15,35.14,35.29,34.92,35.08,132371,0
2014-01-16,34.97,35.47,34.97,35.46,46800,0
2014-01-17,35.37,35.68,33.82,35.56,45300,0
2014-01-21,35.71,35.8,35.11,35.58,61700,0
2014-01-22,35.65,35.77,35.16,35.65,61400,0
2014-01-23,35.25,35.73,34.81,35.71,64664,0
2014-01-24,35.39,35.39,34.16,34.49,87000,0
2014-01-27,34.65,35.28,34.38,35.01,99651,0
2014-01-28,34.21,35,34.14,34.89,140200,0
2014-01-29,34.51,34.81,33.36,33.85,112000,0
2014-01-30,34.21,34.53,33.89,34.3,72871,0
2014-01-31,33.62,33.92,33.4,33.66,53900,0
2014-02-03,33.75,33.75,32.85,33.07,119819,0
2014-02-04,33.15,33.96,32.99,33.83,96469,0
2014-02-05,33.43,33.75,32.94,33.28,83077,0
2014-02-06,33.03,33.6,33.02,33.54,108719,0
2014-02-07,33.63,33.92,33.35,33.76,74710,0
2014-02-10,33.7,33.71,33,33.33,54444,0
2014-02-11,33.28,33.848,33.18,33.45,57440,0
2014-02-12,33.626,33.626,33.27,33.49,51459,0
2014-02-13,33.3,34,33.3,33.89,59151,0
2014-02-14,33.87,33.87,33.42,33.71,37958,0
2014-02-18,33.71,34.01,33.48,33.82,206143,0
2014-02-19,33.65,34.14,33.58,34,93571,0
2014-02-20,34.05,34.25,33.87,34.17,115942,0
2014-02-21,34,34.45,33.95,34.3,207030,0
2014-02-24,34.44,34.63,34.066,34.62,108777,0
2014-02-25,34.5,34.65,34.15,34.35,92138,0
2014-02-26,34.48,34.742,34.3,34.61,70109,0
2014-02-27,37.9,44.34,37.42,41.11,821579,0
2014-02-28,41.49,41.77,40.41,40.42,177856,0
2014-03-03,39.79,40.696,39.32,40.23,253343,0
2014-03-04,40.81,41.57,40.7,40.89,216930,0
2014-03-05,41.01,41.6,41,41.3,116095,0
2014-03-06,41.22,41.56,40.353,40.57,123957,0
2014-03-07,40.59,40.87,39.818,40.36,112776,0
2014-03-10,40.39,40.39,39.62,40,84892,0
2014-03-11,40,40.33,39.1,39.1,80362,0
2014-03-12,38.82,39.75,38.61,39.25,115656,0
2014-03-13,39.27,39.31,38.61,39.03,92401,0
2014-03-14,39.02,39.99,38.84,39.9,164831,0
2014-03-17,39.99,41.27,39.99,40.68,127977,0
2014-03-18,40.65,40.91,40.585,40.82,166699,0
2014-03-19,40.91,40.98,40.446,40.71,148584,0
2014-03-20,40.55,41.02,39.92,40.05,91540,0
2014-03-21,40.34,41.1,40.224,40.4,173229,0
2014-03-24,40.05,40.63,39.354,40.24,90526,0
2014-03-25,40.57,40.9,39.8,39.8,58367,0
2014-03-26,39.98,39.98,38.85,38.86,92700,0
2014-03-27,38.69,39.68,38.522,39.24,116975,0
2014-03-28,39.15,39.5,38.68,38.89,151668,0
2014-03-31,38.95,39.89,38.61,39.81,137339,0
2014-04-01,39.82,40.95,39.55,40.63,111275,0
2014-04-02,40.28,40.65,39.785,40.25,111885,0
2014-04-03,40.37,40.75,39.96,40.14,95124,0
2014-04-04,40.19,40.28,38.88,39,89641,0
2014-04-07,38.66,39.68,38.66,39.18,115250,0
2014-04-08,39.14,40.11,37.235,39.74,97366,0
2014-04-09,39.6,40.75,39.56,40.59,76469,0
2014-04-10,40.14,40.42,38.81,39.39,111092,0
2014-04-11,39.03,39.9,38.98,39.23,97303,0
2014-04-14,39.7,39.9,38.68,39.11,109372,0
2014-04-15,39.44,39.504,38.54,39.31,97149,0
2014-04-16,39.3,39.66,38.95,39.29,66185,0
2014-04-17,39.22,40.19,38.9,39.41,63417,0
2014-04-21,39.17,39.77,39,39.57,75330,0
2014-04-22,39.31,39.96,39.31,39.53,74524,0
2014-04-23,39.4,39.77,38.94,39.15,108520,0
2014-04-24,39.45,39.53,38.87,39.25,91172,0
2014-04-25,38.97,39.2,38.13,38.34,77364,0
2014-04-28,38.51,39.44,38.36,39.21,112165,0
2014-04-29,39.29,39.64,38.53,38.69,51996,0
2014-04-30,38.48,39.13,38.16,38.97,107152,0
2014-05-01,39.06,39.65,37.77,38.42,97203,0
2014-05-02,38.46,39.22,38.081,38.52,79286,0
2014-05-05,38.14,38.38,37.59,38.13,88334,0
2014-05-06,37.73,38.3,37.31,37.37,97771,0
2014-05-07,37.44,37.92,36.57,37.52,187463,0
2014-05-08,34.35,37.37,33.92,35.83,266525,0
2014-05-09,35.85,36.48,35.05,36.35,103463,0
2014-05-12,37.05,38.02,36.36,37.86,232221,0
2014-05-13,37.71,37.71,35.92,36.5,228583,0
2014-05-14,36.24,36.53,35.32,35.75,204234,0
2014-05-15,35.71,35.98,35.19,35.75,110919,0
2014-05-16,35.66,36.14,35.39,36.05,78839,0
2014-05-19,35.81,37.09,35.81,36.955,115965,0
2014-05-20,36.78,37.79,35.6,36.31,129038,0
2014-05-21,36.34,36.34,35.45,35.91,77880,0
2014-05-22,35.9,36.22,35.84,36.08,72898,0
2014-05-23,36.19,36.54,35.81,36.53,56665,0
2014-05-27,36.98,37.38,36.8,37,78250,0
2014-05-28,37,37.23,36.29,36.93,139634,0
2014-05-29,36.96,37.38,36.72,37.27,79889,0
2014-05-30,37.38,37.385,36.76,37.2,109593,0
2014-06-02,37.13,37.23,36.2,37.15,103774,0
2014-06-03,36.95,37.24,36.45,36.91,101331,0
2014-06-04,36.77,37.355,36.61,37.17,123929,0
2014-06-05,37.22,37.66,36.46,37.43,122312,0
2014-06-06,37.71,38.64,37.48,38.4,138433,0
2014-06-09,38.35,38.97,38.04,38.48,62896,0
2014-06-10,38.15,38.52,37.71,38.01,51100,0
2014-06-11,37.96,38.18,37.27,37.86,88214,0
2014-06-12,37.74,37.89,36.84,37.06,81910,0
2014-06-13,37.23,37.28,36.28,36.4,65432,0
2014-06-16,36.44,36.44,35.85,36.18,68604,0
2014-06-17,36.35,36.66,35.9,36.13,86758,0
2014-06-18,36.07,36.76,35.58,36.68,94674,0
2014-06-19,36.95,36.95,36.19,36.54,42713,0
2014-06-20,36.54,36.89,36.09,36.22,120733,0
2014-06-23,36.21,36.37,35.57,35.73,56580,0
2014-06-24,35.87,35.87,35.24,35.33,115258,0
2014-06-25,35.27,35.72,35.05,35.26,72431,0
2014-06-26,35.17,35.97,34.64,34.86,54258,0
2014-06-27,34.55,35.46,34.55,35.22,159867,0
2014-06-30,35.03,35.78,34.98,35.36,65538,0
2014-07-01,35.52,36.592,35.42,35.93,82956,0
2014-07-02,36.17,36.2,35.64,35.77,45000,0
2014-07-03,36.186,36.364,35.84,36.17,21044,0
2014-07-07,36.06,36.06,35.22,35.37,60460,0
2014-07-08,35.01,35.73,34.86,35.49,78872,0
2014-07-09,35.49,35.96,35.4,35.62,90321,0
2014-07-10,34.98,35.65,34.98,35.34,91102,0
2014-07-11,35.48,35.48,35.01,35.12,45254,0
2014-07-14,35.42,35.53,34.98,35.35,50875,0
2014-07-15,35.25,35.66,35.12,35.41,107099,0
2014-07-16,35.72,35.72,35,35.13,52523,0
2014-07-17,35.01,35.39,34.93,34.99,88515,0
2014-07-18,34.9,35.785,34.79,35.55,69780,0
2014-07-21,35.36,35.41,34.95,35.13,41639,0
2014-07-22,35.28,35.72,35.25,35.5,33222,0
2014-07-23,35.48,35.616,35.302,35.52,61950,0
2014-07-24,35.43,35.76,34.72,35.25,74943,0
2014-07-25,34.96,35.428,34.9,34.94,43337,0
2014-07-28,34.99,35.1,34.87,35,94598,0
2014-07-29,34.99,35.35,34.9,34.97,60436,0
2014-07-30,35.09,35.43,34.95,35.02,42817,0
2014-07-31,35.03,35.03,34.36,34.57,135806,0
2014-08-01,34.67,35.03,34.28,34.43,64903,0
2014-08-04,34.53,34.87,34.24,34.57,61311,0
2014-08-05,34.66,35.06,34.4,34.9,50796,0
2014-08-06,34.64,35.7,34.64,35.21,62400,0
2014-08-07,34.99,35.64,34.72,35,157444,0
2014-08-08,34.99,35.36,34.9,35.1,118777,0
2014-08-11,35.15,36.5,35.15,35.69,67075,0
2014-08-12,35.26,35.62,34.7,34.81,46704,0
2014-08-13,35.086,35.195,34.82,35.03,26408,0
2014-08-14,34.92,35.28,34.92,35.12,33103,0
2014-08-15,35.49,35.656,34.41,34.79,81940,0
2014-08-18,35.18,35.2,34.69,35.16,84994,0
2014-08-19,35.27,35.998,34.78,35.18,35485,0
2014-08-20,34.88,35.075,34.35,34.53,42781,0
2014-08-21,34.6,34.92,34.12,34.64,42653,0
2014-08-22,34.66,35.13,34.465,34.87,48632,0
2014-08-25,35.13,35.17,34.44,34.7,36897,0
2014-08-26,34.53,35.04,34.53,34.91,38317,0
2014-08-27,35.038,35.038,34.12,34.22,81440,0
2014-08-28,34.05,34.35,33.75,33.77,33097,0
2014-08-29,33.47,34.03,33.3,33.78,87853,0
2014-09-02,33.81,34.14,33.315,33.87,42138,0
2014-09-03,34.11,34.11,33.56,33.68,58709,0
2014-09-04,33.65,33.81,33.03,33.11,44561,0
2014-09-05,32.93,33.155,32.81,32.96,43236,0
2014-09-08,32.45,33.08,32.45,32.78,38242,0
2014-09-09,32.63,32.63,31.65,32.43,206147,0
2014-09-10,32.35,33.05,32.35,32.92,173341,0
2014-09-11,32.76,33.31,32.76,33.06,50498,0
2014-09-12,33.15,33.23,32.57,33.11,64929,0
2014-09-15,33,33.7,32.92,33.1,61864,0
2014-09-16,32.9,33.27,32.79,33.07,67798,0
2014-09-17,33.03,33.33,32.9,33.25,108676,0
2014-09-18,33.25,33.39,33.053,33.32,26193,0
2014-09-19,33.38,33.76,33.1,33.28,213234,0
2014-09-22,33.05,33.37,32.727,33.25,121274,0
2014-09-23,33.05,33.75,33.05,33.23,88576,0
2014-09-24,33.07,33.57,32.98,33.03,112538,0
2014-09-25,32.88,33.06,32.3,32.53,108861,0
2014-09-26,32.64,32.64,32.25,32.37,50530,0
2014-09-29,31.95,32.04,31.33,31.46,83912,0
2014-09-30,31.45,31.64,30.75,30.79,111785,0
2014-10-01,30.58,31,30.37,30.43,73471,0
2014-10-02,30.53,31.01,30.33,30.89,51082,0
2014-10-03,31.27,31.35,30.93,30.96,42410,0
2014-10-06,31.13,31.53,30.92,30.94,48639,0
2014-10-07,30.91,31.66,30.71,31.46,87511,0
2014-10-08,31.48,32.48,31.16,32.31,96946,0
2014-10-09,32.35,32.53,31.87,31.88,76938,0
2014-10-10,31.68,32.56,31.63,31.7,49930,0
2014-10-13,31.8,32.8,31.67,32.29,63708,0
2014-10-14,32.46,33.16,32.46,32.69,62181,0
2014-10-15,32.33,33.38,32.13,33.24,60435,0
2014-10-16,32.99,33.48,32.82,33.18,49875,0
2014-10-17,33.65,33.65,32.73,32.83,73141,0
2014-10-20,32.76,32.91,32.336,32.65,97829,0
2014-10-21,32.76,33.3,32.47,33.21,97512,0
2014-10-22,33.5,34.48,32.496,34.09,196535,0
2014-10-23,34.46,35.535,33.36,33.49,161633,0
2014-10-24,33.6,33.6,33.27,33.5,53416,0
2014-10-27,33.42,34.19,33.17,34.11,60276,0
2014-10-28,34.86,35.54,34.27,35.46,113752,0
2014-10-29,35.45,35.84,34.94,35.24,88380,0
2014-10-30,35.25,36.16,35.22,35.99,59801,0
2014-10-31,36.58,36.685,35.83,36.34,98761,0
2014-11-03,36.38,36.46,35.79,36.26,79475,0
2014-11-04,36.31,36.96,36.02,36.19,82918,0
2014-11-05,36.16,36.461,35.88,36.11,47845,0
2014-11-06,36.33,36.65,35.95,36.64,40915,0
2014-11-07,37.19,37.19,34.83,36.73,168197,0
2014-11-10,36.81,38.7,36.71,38.5,109604,0
2014-11-11,38.75,38.92,38.43,38.79,88927,0
2014-11-12,38.98,39.8,38.75,39.4,80721,0
2014-11-13,39.36,39.44,38.57,38.89,57288,0
2014-11-14,38.98,39.46,38.814,38.86,74295,0
2014-11-17,38.86,39.14,38.25,38.26,51516,0
2014-11-18,38.23,38.76,37.94,38.04,55221,0
2014-11-19,37.92,38,36.96,37.36,44797,0
2014-11-20,37.21,37.45,36.87,37.15,43550,0
2014-11-21,37.63,37.63,36.81,36.86,40347,0
2014-11-24,36.8,37.54,36.8,37.52,35244,0
2014-11-25,37.56,38.68,37.43,38.51,72709,0
2014-11-26,38.72,39.69,38.72,39.52,98148,0
2014-11-28,39.53,40.27,38.7,38.78,37272,0
2014-12-01,38.82,39.1,38.33,38.71,73893,0
2014-12-02,38.74,39.85,38.61,39.84,42620,0
2014-12-03,39.98,41.3,39.5,40.95,113655,0
2014-12-04,40.87,41.36,40.22,41.1,62542,0
2014-12-05,41.2,41.59,40.76,41.1,55409,0
2014-12-08,41.09,41.58,40.42,40.49,49935,0
2014-12-09,40.19,41.48,39.89,41.11,64141,0
2014-12-10,40.88,41.31,39.83,39.91,55849,0
2014-12-11,40.14,40.14,39,39.22,62889,0
2014-12-12,39.47,39.47,38.76,38.94,69269,0
2014-12-15,39,39.35,38.44,39.22,84398,0
2014-12-16,39.26,40.53,37.71,39.98,61302,0
2014-12-17,40.92,41.53,39.86,41.36,62718,0
2014-12-18,41.94,41.94,41.03,41.68,92530,0
2014-12-19,41.75,41.84,40.41,40.81,451462,0
2014-12-22,40.88,41.42,40.58,41.36,27421,0
2014-12-23,41.48,41.99,41,41.66,34749,0
2014-12-24,41.69,41.99,41.53,41.73,31650,0
2014-12-26,41.83,42.19,41.74,42.07,18547,0
2014-12-29,42.21,42.48,41.5,41.59,33700,0
2014-12-30,41.72,41.72,41.29,41.41,26867,0
2014-12-31,41.39,41.84,40.96,40.98,73297,0
2015-01-02,41.02,41.27,39.76,40.12,29751,0
2015-01-05,39.78,40.83,39.78,40.44,45081,0
2015-01-06,40.14,40.85,38.78,39.32,33722,0
2015-01-07,39.62,39.62,38.95,39.48,61370,0
2015-01-08,39.64,40.14,39.41,39.82,27628,0
2015-01-09,39.79,40.07,39.74,39.86,50809,0
2015-01-12,40.21,40.21,39.31,39.43,43891,0
2015-01-13,39.62,40.39,39.315,39.6,49332,0
2015-01-14,39.28,39.6,38.98,39.3,39676,0
2015-01-15,39.22,39.39,38.45,38.81,56012,0
2015-01-16,38.66,39.12,38.66,39,47311,0
2015-01-20,38.86,39.06,38.74,38.86,56320,0
2015-01-21,38.7,38.95,38.52,38.66,27896,0
2015-01-22,38.85,39.56,38.7,39.15,57335,0
2015-01-23,39.25,39.515,38.92,39.13,50412,0
2015-01-26,39.05,39.275,38.591,38.93,34803,0
2015-01-27,38.59,39.05,38.35,38.77,42999,0
2015-01-28,39.09,39.09,38.01,38.12,73406,0
2015-01-29,37.6,38.6,37.6,38.58,63982,0
2015-01-30,38.19,38.84,37.22,37.36,41910,0
2015-02-02,37.53,38,37,37.9,47897,0
2015-02-03,37.91,39.02,37.91,38.78,65075,0
2015-02-04,38.43,39.06,38.194,38.33,34461,0
2015-02-05,38.33,38.87,37.92,38.65,65923,0
2015-02-06,38.75,39.23,38.29,38.71,29369,0
2015-02-09,38.36,38.95,38.36,38.55,35534,0
2015-02-10,38.7,39.16,38.25,38.71,78615,0
2015-02-11,38.78,38.91,38.15,38.19,22678,0
2015-02-12,38.29,38.68,38.251,38.66,25488,0
2015-02-13,38.63,39.07,38.34,38.98,20375,0
2015-02-17,39.06,39.33,38.71,39.27,30184,0
2015-02-18,39.1,39.68,39,39.65,34427,0
2015-02-19,39.62,39.88,39.11,39.2,16824,0
2015-02-20,39.28,39.6,38.3,39.56,61022,0
2015-02-23,39.5,39.98,39.14,39.79,39622,0
2015-02-24,39.9,40.97,39.76,40.78,52927,0
2015-02-25,40.78,41.12,40.62,41.05,50078,0
2015-02-26,40.93,41.81,40.93,41.53,63709,0
2015-02-27,41,42.19,40.48,41.9,130757,0
2015-03-02,42.44,42.46,41.44,41.95,122100,0
2015-03-03,41.93,42.23,41.31,41.9,161200,0
2015-03-04,41.56,42.28,41.49,42.01,53800,0
2015-03-05,42.03,42.28,41.26,42.27,70400,0
2015-03-06,41.87,42.04,40.99,41.14,70200,0
2015-03-09,41.3,42.01,41.27,41.79,56900,0
2015-03-10,41.23,41.78,39.83,39.93,65300,0
2015-03-11,40.13,40.54,39.8,40.25,96700,0
2015-03-12,40.59,41.53,40.48,41.35,63800,0
2015-03-13,41.39,41.5,40.81,41.25,58900,0
2015-03-16,41.79,41.79,40.77,41.05,47400,0
2015-03-17,40.85,41.04,40.65,40.79,66800,0
2015-03-18,40.93,41.36,40.65,41.25,46300,0
2015-03-19,40.9,41.72,40.89,41.55,56500,0
2015-03-20,41.72,42.75,41.49,42.65,86800,0
2015-03-23,42.47,43.18,42.33,42.97,86300,0
2015-03-24,42.78,43.73,42.78,43,84100,0
2015-03-25,42.72,43.25,41.25,41.33,45200,0
2015-03-26,41.12,41.63,40.81,41.03,57800,0
2015-03-27,40.92,42,40.48,41.58,65800,0
2015-03-30,41.64,42.14,41.26,41.34,37600,0
2015-03-31,41.02,41.17,40.34,40.85,77796,0
2015-04-01,40.67,42.09,40.37,41.99,65800,0
2015-04-02,42.11,42.43,41.8,41.85,57100,0
2015-04-06,40.96,42.14,40.96,41.71,62700,0
2015-04-07,41.5,41.77,40.83,40.87,48120,0
2015-04-08,40.7,41.24,40.7,41.17,42200,0
2015-04-09,41.05,41.2,39.91,40.61,24491,0
2015-04-10,40.91,41,40.36,41,46300,0
2015-04-13,40.96,41.25,40.62,40.71,28300,0
2015-04-14,40.34,40.68,39.95,40.27,44800,0
2015-04-15,40.58,40.58,39.9,40.29,33862,0
2015-04-16,40.06,40.62,39.84,40.42,46712,0
2015-04-17,40.09,40.47,39.57,39.7,56400,0
2015-04-20,39.84,40.433,39.7,40.31,35172,0
2015-04-21,40.33,41.33,40.33,40.55,40692,0
2015-04-22,40.5,40.71,39.775,40.65,37943,0
2015-04-23,40.38,40.99,40.31,40.61,62300,0
2015-04-24,40.5,41.02,40.31,40.64,40026,0
2015-04-27,40.65,40.93,40.09,40.49,49200,0
2015-04-28,40.27,41.35,40.27,41.27,53334,0
2015-04-29,40.88,41.16,40.29,40.32,85700,0
2015-04-30,40.05,40.13,38.11,38.5,75400,0
2015-05-01,38.53,38.83,37.86,38.53,31300,0
2015-05-04,38.42,38.88,37.75,37.81,33300,0
2015-05-05,37.24,37.81,36.65,37.28,58000,0
2015-05-06,37.21,37.84,37.21,37.81,42290,0
2015-05-07,37.86,38.01,37.46,37.85,63544,0
2015-05-08,34.42,36.65,34.09,36,408800,0
2015-05-11,35.96,36.15,34.95,35.04,74400,0
2015-05-12,35,35.47,34.93,35.31,149200,0
2015-05-13,35.54,35.67,35.03,35.51,100000,0
2015-05-14,35.87,37.65,35.81,37.29,184500,0
2015-05-15,37.31,37.55,35.78,36.95,72502,0
2015-05-18,36.9,37.4,36.76,36.9,94912,0
2015-05-19,37.06,37.06,36.53,36.69,94139,0
2015-05-20,36.9,37.05,36.31,36.52,100500,0
2015-05-21,36.6,36.79,35.86,36.09,53400,0
2015-05-22,36.15,36.67,35.4,36.42,72900,0
2015-05-26,36.5,36.73,35.28,35.94,99654,0
2015-05-27,35.89,36.25,35.58,36.15,100200,0
2015-05-28,35.93,36.36,35.83,35.97,49019,0
2015-05-29,36.05,36.13,35.39,35.78,62100,0
2015-06-01,36.1,36.36,35.53,35.81,30851,0
2015-06-02,35.78,36.75,35.6,36.14,36706,0
2015-06-03,36.33,37.07,36.19,36.79,48500,0
2015-06-04,36.63,36.86,36.45,36.75,61100,0
2015-06-05,36.74,36.74,36.16,36.56,41700,0
2015-06-08,36.56,36.56,35.88,35.92,37600,0
2015-06-09,36.08,36.46,35.59,36.12,52415,0
2015-06-10,36.43,36.97,36.24,36.37,109792,0
2015-06-11,36.47,36.47,35.85,36.01,54058,0
2015-06-12,35.82,36.26,35.38,35.6,114000,0
2015-06-15,35.47,35.51,34.63,35.03,93500,0
2015-06-16,34.9,35.33,34.69,35.17,105500,0
2015-06-17,35.35,35.35,34.73,34.77,36300,0
2015-06-18,35.01,35.56,34.92,34.97,74800,0
2015-06-19,34.9,35.55,34.63,35.38,121300,0
2015-06-22,35.59,35.88,35.18,35.31,43700,0
2015-06-23,35.36,35.42,35.21,35.25,40869,0
2015-06-24,35.39,35.39,34.94,35.06,76300,0
2015-06-25,35.23,35.57,35,35.49,52600,0
2015-06-26,35.63,36.08,35.37,36.06,243900,0
2015-06-29,35.45,35.93,34.57,34.77,100700,0
2015-06-30,35.24,35.58,34.46,34.86,67984,0
2015-07-01,35.14,35.56,34.14,35.35,120400,0
2015-07-02,35.31,36.03,35.31,35.98,78700,0
2015-07-06,35.59,36.59,35.59,36.48,70500,0
2015-07-07,36.55,36.64,35.71,36.11,62700,0
2015-07-08,35.8,36.12,35.15,35.34,51900,0
2015-07-09,35.2,35.81,34.67,34.8,53600,0
2015-07-10,35.18,35.57,35.02,35.53,100100,0
2015-07-13,35.58,35.96,35.4,35.75,33400,0
2015-07-14,35.71,36.25,35.53,36.05,55725,0
2015-07-15,35.93,36.33,35.46,36.26,49308,0
2015-07-16,36.58,37.18,36.48,37.05,48900,0
2015-07-17,37.13,37.13,36.27,36.27,41900,0
2015-07-20,36.32,36.44,35.94,36.39,49600,0
2015-07-21,36.4,36.54,35.33,35.55,67200,0
2015-07-22,35.52,35.77,35,35.46,70700,0
2015-07-23,35.4,35.62,34.84,35.12,33000,0
2015-07-24,35,35.11,33.95,34.07,75300,0
2015-07-27,33.8,34.04,33.58,33.69,57700,0
2015-07-28,33.67,33.8,32.86,33.64,41200,0
2015-07-29,33.36,34,33.2,33.74,70300,0
2015-07-30,33.57,33.93,32.79,33.09,111600,0
2015-07-31,32.86,37.01,32.86,36.66,124700,0
2015-08-03,36.73,37.21,36.15,36.61,88219,0
2015-08-04,36.77,37.21,36.14,36.54,64100,0
2015-08-05,36.67,36.84,35.74,36.3,46600,0
2015-08-06,36.26,36.52,35.82,36.14,63575,0
2015-08-07,35.88,36.34,35.42,36.18,44600,0
2015-08-10,36.38,36.94,36.04,36.58,81800,0
2015-08-11,36.27,36.98,36.08,36.31,66900,0
2015-08-12,36.02,36.1,35.48,35.65,77000,0
2015-08-13,35.58,35.98,35.17,35.34,60500,0
2015-08-14,35.21,35.79,35.02,35.33,71600,0
2015-08-17,35.06,35.87,35.06,35.31,54000,0
2015-08-18,35.24,35.65,35.01,35.45,95500,0
2015-08-19,35.11,36.41,34.7,36.13,82800,0
2015-08-20,35.03,36.52,35.03,36.28,118500,0
2015-08-21,35.74,36.56,35.53,35.71,116700,0
2015-08-24,33.88,34.965,33.16,33.59,118558,0
2015-08-25,34.67,34.67,33.5,33.54,89700,0
2015-08-26,34.3,34.65,33.52,34.48,96300,0
2015-08-27,34.64,35.16,33.8,34.04,78100,0
2015-08-28,33.94,34.35,33.87,34.04,80500,0
2015-08-31,34.04,34.46,33.88,34.21,73800,0
2015-09-01,33.72,33.83,33.14,33.37,144200,0
2015-09-02,33.74,34.37,33.53,34.06,77500,0
2015-09-03,34.19,34.42,33.61,33.69,34800,0
2015-09-04,33.25,33.51,33.24,33.33,45000,0
2015-09-08,33.69,33.81,33.52,33.63,55000,0
2015-09-09,33.84,33.84,33.07,33.1,51400,0
2015-09-10,33.2,33.39,32.8,32.99,36756,0
2015-09-11,32.75,32.94,32.52,32.69,34400,0
2015-09-14,32.87,32.87,32.45,32.53,35900,0
2015-09-15,32.48,32.99,32.48,32.79,54200,0
2015-09-16,32.9,32.95,32.5,32.53,36300,0
2015-09-17,32.54,32.84,32.41,32.5,45311,0
2015-09-18,31.93,32.54,31.31,31.53,62400,0
2015-09-21,31.82,32.27,31.2,31.78,33100,0
2015-09-22,31.49,31.66,31.15,31.39,71300,0
2015-09-23,31.29,31.53,31.01,31.2,33557,0
2015-09-24,31.14,31.46,30.88,31.34,41644,0
2015-09-25,31.51,31.84,31.13,31.37,51500,0
2015-09-28,30.93,31.39,30.69,30.83,47545,0
2015-09-29,30.8,30.93,30.11,30.38,32200,0
2015-09-30,30.73,30.81,30.19,30.39,80700,0
2015-10-01,30.51,30.83,30.16,30.69,57200,0
2015-10-02,30.44,30.44,29.19,30.15,104900,0
2015-10-05,30.37,31.61,30.37,31.3,95878,0
2015-10-06,31.3,31.71,31.16,31.22,64000,0
2015-10-07,31.26,31.74,31.17,31.52,60600,0
2015-10-08,31.49,32,31.49,31.78,101300,0
2015-10-09,31.9,32.18,31.79,31.85,41600,0
2015-10-12,31.69,32.055,31.47,32.01,41512,0
2015-10-13,31.9,32.28,31.61,31.67,58800,0
2015-10-14,31.61,31.87,30.61,30.73,54600,0
2015-10-15,30.9,31.4,30.59,31.07,79800,0
2015-10-16,31.22,31.46,30.89,31.21,50200,0
2015-10-19,30.99,31.85,30.99,31.28,73183,0
2015-10-20,31.18,32.06,31.17,31.92,84400,0
2015-10-21,31.94,32.1,30.81,30.83,34800,0
2015-10-22,30.93,31.83,30.93,31.45,40400,0
2015-10-23,31.66,31.97,31.29,31.64,33100,0
2015-10-26,31.48,31.66,31.28,31.51,29200,0
2015-10-27,31.53,31.53,30.72,31.18,56800,0
2015-10-28,31.19,32.29,31.19,32.11,80100,0
2015-10-29,32.07,32.38,31.54,31.67,91900,0
2015-10-30,31.48,31.66,30.29,30.67,192600,0
2015-11-02,30.65,31.29,30.46,31.06,255374,0
2015-11-03,31,31.32,30.79,31.08,106200,0
2015-11-04,31,31.36,30.86,31.17,182865,0
2015-11-05,31.21,31.96,31.06,31.8,151800,0
2015-11-06,31.64,32.25,31.52,32.14,143400,0
2015-11-09,31.94,32.603,31.76,32.49,125204,0
2015-11-10,32.41,33.06,32.26,32.82,246000,0
2015-11-11,33,34.29,32.8,33.85,230100,0
2015-11-12,33.63,34.08,33.27,33.63,116400,0
2015-11-13,33.42,33.83,33.13,33.5,142000,0
2015-11-16,33.52,34.04,33.35,33.75,168700,0
2015-11-17,33.84,34.48,33.7,33.93,119700,0
2015-11-18,33.95,34.47,33.82,34.3,106200,0
2015-11-19,34.34,34.69,34.06,34.4,77100,0
2015-11-20,34.54,35.08,34.49,35,114400,0
2015-11-23,35,35.71,34.92,35.26,66900,0
2015-11-24,35.02,35.68,34.66,35.4,74600,0
2015-11-25,35.39,35.88,35.3,35.6,72600,0
2015-11-27,35.66,35.82,35.39,35.56,23000,0
2015-11-30,35.58,35.94,35.49,35.63,91900,0
2015-12-01,35.73,37.25,35.61,36.73,142697,0
2015-12-02,36.67,37.24,36.55,36.71,59148,0
2015-12-03,36.91,36.91,35.78,35.88,130960,0
2015-12-04,35.89,36.62,35.89,36.57,72100,0
2015-12-07,36.62,37.06,35.74,36.22,112100,0
2015-12-08,35.96,36.355,35.69,35.79,93574,0
2015-12-09,35.63,36.27,35.08,35.17,77900,0
2015-12-10,35.11,35.34,34.9,35.1,77300,0
2015-12-11,34.69,34.78,34.11,34.29,110200,0
2015-12-14,34.3,34.69,33.97,34.39,105252,0
2015-12-15,34.49,35.43,34.33,34.9,98600,0
2015-12-16,35.17,35.56,34.62,35.41,81200,0
2015-12-17,35.46,35.88,35.21,35.31,52200,0
2015-12-18,35.31,35.41,34.68,34.91,118100,0
2015-12-21,34.99,35.03,34.38,34.75,39100,0
2015-12-22,34.71,35.099,34.53,34.99,52107,0
2015-12-23,35.24,35.6,35,35.3,50300,0
2015-12-24,35.37,35.54,35.21,35.38,20520,0
2015-12-28,35.17,35.61,35.07,35.35,40382,0
2015-12-29,35.38,36.15,35.38,36.11,41979,0
2015-12-30,35.8,36.09,35.7,35.73,35759,0
2015-12-31,35.61,36.18,35.45,35.56,77094,0
2016-01-04,35,35.14,34.24,34.32,90592,0
2016-01-05,34.48,35.73,34.25,35.44,107996,0
2016-01-06,34.95,35.75,34.95,35.68,64557,0
2016-01-07,35,35.7,34.98,35.12,122692,0
2016-01-08,35.25,35.33,34.17,34.28,76161,0
2016-01-11,34.26,34.9,34.06,34.29,69760,0
2016-01-12,34.6,34.91,34.09,34.79,79246,0
2016-01-13,34.86,34.95,33,33.16,44671,0
2016-01-14,33.34,34.46,33.1,34.14,46820,0
2016-01-15,33.37,33.96,32.6,33.57,94655,0
2016-01-19,33.93,34.37,32.8,33.15,66900,0
2016-01-20,32.63,33.07,32.26,32.88,155221,0
2016-01-21,33.02,33.03,32.375,32.69,96088,0
2016-01-22,33.03,33.37,32.77,33.03,90812,0
2016-01-25,32.95,33.2,32.06,32.16,46505,0
2016-01-26,32.25,33.02,32.25,32.72,92891,0
2016-01-27,32.71,32.71,32.08,32.23,68002,0
2016-01-28,32.53,32.98,32.45,32.63,56175,0
2016-01-29,32.64,34.32,32.525,34.21,99678,0
2016-02-01,33.9,34.26,33.4,33.88,31147,0
2016-02-02,33.46,33.58,32.78,33.2,31454,0
2016-02-03,33.55,33.58,32.34,32.97,30043,0
2016-02-04,32.78,33.49,32.78,33.03,53796,0
2016-02-05,32.98,33.52,32.1,32.34,92589,0
2016-02-08,31.98,32.49,31.26,32.39,34482,0
2016-02-09,31.87,32.89,31.81,32.06,24122,0
2016-02-10,32.19,32.81,32.19,32.5,36166,0
2016-02-11,31.86,33,31.86,32.49,94138,0
2016-02-12,32.59,33.37,32.35,33.02,35111,0
2016-02-16,33.35,33.47,32.47,33,31379,0
2016-02-17,33.1,33.21,32.74,32.94,73943,0
2016-02-18,32.97,33.22,32.73,33.05,37481,0
2016-02-19,32.99,33.56,32.73,32.94,36038,0
2016-02-22,33.16,33.575,32.98,33.01,42811,0
2016-02-23,32.99,33.48,32.92,32.94,75095,0
2016-02-24,32.61,33.2,32.58,32.67,71099,0
2016-02-25,32.88,33.32,32.83,32.93,78027,0
2016-02-26,33.23,33.28,32.87,33,228557,0
2016-02-29,33.16,34.62,33.11,33.78,55104,0
2016-03-01,34.08,34.26,33.74,34.03,54384,0
2016-03-02,33.89,34.06,33.71,34,231890,0
2016-03-03,33.98,34.4789,33.77,34.28,65101,0
2016-03-04,34.23,34.86,34.23,34.5,43520,0
2016-03-07,34.42,34.93,34.11,34.17,83451,0
2016-03-08,34,34,31.27,31.31,408965,0
2016-03-09,31.51,31.985,31.44,31.81,101738,0
2016-03-10,31.69,32.71,31.69,32.57,147441,0
2016-03-11,32.78,33.46,32.57,33.4,55431,0
2016-03-14,33.25,33.45,32.76,33.26,105486,0
2016-03-15,33.08,33.2,32.57,32.77,111814,0
2016-03-16,32.77,33.79,32.77,33.46,59575,0
2016-03-17,33.5,34.08,33.19,33.92,107842,0
2016-03-18,34.12,34.18,33.77,33.97,108841,0
2016-03-21,33.74,34.38,33.74,34.24,58290,0
2016-03-22,33.98,34.43,33.35,33.79,92382,0
2016-03-23,33.59,33.79,33.17,33.18,62437,0
2016-03-24,32.95,33.42,32.82,33.21,53625,0
2016-03-28,33.39,33.96,33.39,33.76,77343,0
2016-03-29,33.7,34.81,33.7,34.78,55519,0
2016-03-30,34.88,35.07,34.33,34.53,29906,0
2016-03-31,34.48,34.91,34.35,34.37,59045,0
2016-04-01,34.17,35.07,34.17,34.98,209299,0
2016-04-04,34.98,35.09,34.36,34.38,49128,0
2016-04-05,34.24,34.91,34.16,34.73,126411,0
2016-04-06,34.61,35.62,34.54,35.39,112234,0
2016-04-07,35.09,35.42,34.91,35.33,89922,0
2016-04-08,35.49,35.79,35.15,35.35,92784,0
2016-04-11,35.59,36.04,35.055,35.19,84335,0
2016-04-12,35.19,35.81,35.08,35.47,96955,0
2016-04-13,35.72,36.73,35.5093,36.35,215843,0
2016-04-14,36.28,37.21,36,37.1,132787,0
2016-04-15,37.05,37.74,36.94,37.22,97280,0
2016-04-18,37.06,37.87,36.99,37.3,51617,0
2016-04-19,37.5,38.1,37.38,37.59,167468,0
2016-04-20,37.7,38.23,37.37,38.03,89362,0
2016-04-21,37.96,38.41,37.81,37.96,68526,0
2016-04-22,37.96,38.41,37.79,38.15,37286,0
2016-04-25,38.16,38.16,37.895,38.04,59922,0
2016-04-26,38.09,38.49,37.88,38.18,28636,0
2016-04-27,38.07,38.9,37.92,38.69,53972,0
2016-04-28,38.48,39.49,38.48,38.72,44675,0
2016-04-29,38.69,39.49,38.35,39.37,154439,0
2016-05-02,39.33,39.57,39.24,39.43,135101,0
2016-05-03,39.25,39.43,38.58,38.69,115008,0
2016-05-04,38.59,39.06,38.4,38.88,90004,0
2016-05-05,38.97,39.02,38.13,38.38,104379,0
2016-05-06,38.01,40,38.01,39.5,247980,0
2016-05-09,40,40.8931,39.31,39.46,195044,0
2016-05-10,39.47,40.53,39.26,40.47,96171,0
2016-05-11,40.26,40.5,40.02,40.14,82608,0
2016-05-12,40.17,40.69,39.905,40.69,77943,0
2016-05-13,40.51,41.0699,40.02,40.16,105385,0
2016-05-16,40.17,40.94,40.01,40.61,79442,0
2016-05-17,40.45,40.75,38.93,39.08,74995,0
2016-05-18,38.77,39.865,38.77,39.55,39935,0
2016-05-19,39.19,39.385,38.7001,38.92,50103,0
2016-05-20,39.1,39.57,39.04,39.41,54214,0
2016-05-23,39.26,39.44,38.93,38.93,40200,0
2016-05-24,39.23,40.76,39.23,40.58,105408,0
2016-05-25,40.57,40.57,39.97,40.17,52189,0
2016-05-26,40.35,40.81,40.17,40.57,84232,0
2016-05-27,40.52,41.36,40.52,40.95,51665,0
2016-05-31,40.96,40.97,40.19,40.78,99802,0
2016-06-01,40.48,41.27,40.48,41.18,51833,0
2016-06-02,41.23,41.55,41.05,41.5,38559,0
2016-06-03,41.42,41.42,40.25,41.27,29904,0
2016-06-06,41.03,41.93,41.03,41.65,63001,0
2016-06-07,41.65,41.88,41.56,41.81,52791,0
2016-06-08,41.94,42.46,41.57,42.11,68586,0
2016-06-09,41.62,42.55,41.61,42.44,94212,0
2016-06-10,42.2,42.8,42.02,42.43,70598,0
2016-06-13,42.24,42.4,41.1,41.17,54548,0
2016-06-14,41.14,41.285,40.48,41.02,71565,0
2016-06-15,41.2,41.47,40.47,40.85,45748,0
2016-06-16,40.53,40.94,40.1,40.86,50896,0
2016-06-17,40.82,41.13,40,40.16,101732,0
2016-06-20,40.61,41.31,40.23,40.85,41025,0
2016-06-21,41.04,41.12,40.55,40.85,14184,0
2016-06-22,40.99,41.115,40.54,40.63,52631,0
2016-06-23,41.12,41.41,40.57,41.41,56824,0
2016-06-24,40.04,41.09,39.6,40.07,122790,0
2016-06-27,39.65,39.65,38.54,38.82,66180,0
2016-06-28,39.23,39.68,38.79,39.13,63981,0
2016-06-29,39.67,40.19,39.57,40,36329,0
2016-06-30,39.36,40.94,39.2,40.93,35027,0
2016-07-01,40.85,41.1,40.63,40.79,34494,0
2016-07-05,40.72,40.97,40.5,40.79,37974,0
2016-07-06,40.46,41.41,40.46,41.16,122012,0
2016-07-07,41.16,41.23,40.39,40.39,83892,0
2016-07-08,40.69,41.61,40.69,41.1,56427,0
2016-07-11,41.34,41.65,41.04,41.14,67841,0
2016-07-12,41.41,42.17,41.38,41.69,41996,0
2016-07-13,41.83,42.17,41.37,41.49,57869,0
2016-07-14,41.72,42.01,41.11,41.17,76052,0
2016-07-15,41.39,41.5,41.01,41.42,86054,0
2016-07-18,41.26,41.69,40.69,40.74,41881,0
2016-07-19,40.8,40.89,38.64,40.63,39675,0
2016-07-20,40.64,41.22,40.39,40.78,101896,0
2016-07-21,40.54,41.22,40.54,41.17,84635,0
2016-07-22,41.16,41.62,41.09,41.17,49868,0
2016-07-25,40.98,41.49,40.97,41.42,29874,0
2016-07-26,41.38,42.06,41.38,41.83,63376,0
2016-07-27,41.84,41.92,41.48,41.73,31041,0
2016-07-28,41.81,42.04,41.34,41.52,29650,0
2016-07-29,41.68,41.74,40.89,41.38,54062,0
2016-08-01,41.43,41.98,41.27,41.62,63687,0
2016-08-02,41.68,41.68,40.23,40.87,54293,0
2016-08-03,41.64,42.97,39.97,42.23,146266,0
2016-08-04,42.29,42.29,41.21,41.32,100417,0
2016-08-05,41.66,42.22,41.43,41.51,67555,0
2016-08-08,41.43,41.55,40.96,40.99,59689,0
2016-08-09,40.99,41.325,40.85,40.98,64961,0
2016-08-10,41.04,41.295,40.56,40.72,96193,0
2016-08-11,40.92,41.05,39.79,40.7,70701,0
2016-08-12,40.57,41.08,40.09,40.41,137396,0
2016-08-15,40.3,40.52,40,40,76145,0
2016-08-16,39.92,40.09,39.76,39.84,55059,0
2016-08-17,39.8,39.8,39.25,39.76,94451,0
2016-08-18,39.68,40.15,39.67,39.95,55961,0
2016-08-19,39.95,40.36,39.62,40.33,56054,0
2016-08-22,40.15,40.85,39.81,40.83,40424,0
2016-08-23,40.82,41.306,40.82,41.04,32244,0
2016-08-24,40.91,41.52,40.91,41.43,51161,0
2016-08-25,41.28,41.9,40.89,41.85,54783,0
2016-08-26,41.75,42.24,41.58,41.98,62797,0
2016-08-29,42.11,42.61,41.9,42.24,57150,0
2016-08-30,42.2,42.43,42.06,42.16,43252,0
2016-08-31,42.16,42.49,41.65,41.85,212850,0
2016-09-01,42.05,42.71,41.48,42.56,64190,0
2016-09-02,42.68,43.22,42.67,43.22,59317,0
2016-09-06,43.49,43.49,42.19,42.38,31949,0
2016-09-07,42.39,43.05,42.3,43.05,48547,0
2016-09-08,42.87,43.2,42.61,43.11,55447,0
2016-09-09,42.75,42.933,42.57,42.57,72172,0
2016-09-12,42.35,43.41,42.35,43.31,46059,0
2016-09-13,43.02,43.28,42.685,42.95,59045,0
2016-09-14,43.17,43.32,42.74,42.86,64434,0
2016-09-15,43,43.49,42.75,43.49,27179,0
2016-09-16,43.5,43.63,42.51,43.55,103818,0
2016-09-19,43.47,44.1,43.47,43.95,41389,0
2016-09-20,43.93,44.44,43.85,43.92,28163,0
2016-09-21,44.22,44.38,43.91,43.94,49274,0
2016-09-22,44.09,45.44,44.09,45.4,82155,0
2016-09-23,45.17,45.25,44.75,44.99,33192,0
2016-09-26,44.99,44.99,44.14,44.21,53918,0
2016-09-27,44.23,44.5687,43.92,44,45589,0
2016-09-28,44.13,44.43,44.06,44.24,57072,0
2016-09-29,44.33,44.36,43.6,43.76,63554,0
2016-09-30,44.02,44.7,43.87,44.32,84733,0
2016-10-03,44.18,45.08,43.66,45.03,59991,0
2016-10-04,45,45.83,44.3,45.25,77494,0
2016-10-05,45.25,45.47,44.62,44.71,47915,0
2016-10-06,44.6,45,44.42,44.96,49665,0
2016-10-07,44.94,45.01,44.36,44.62,65697,0
2016-10-10,44.63,45,44.58,44.84,70897,0
2016-10-11,44.77,44.91,43.97,44.68,62344,0
2016-10-12,44.76,45,44.57,44.67,25881,0
2016-10-13,44.51,44.79,44,44.39,35638,0
2016-10-14,44.67,45,44.38,44.38,21914,0
2016-10-17,44.3,44.65,44.1,44.35,14155,0
2016-10-18,44.55,45.15,44.2,44.9,124287,0
2016-10-19,45.05,45.3,44.7,45.2,31875,0
2016-10-20,45.05,45.65,44.9,45.45,47615,0
2016-10-21,45.2,45.65,45.1,45.6,38525,0
2016-10-24,45.7,46.5,45.7,46.5,47854,0
2016-10-25,46.4,46.55,46.125,46.35,37099,0
2016-10-26,46.2,46.75,45.5,46.05,66499,0
2016-10-27,46.15,46.75,46.075,46.4,60111,0
2016-10-28,46.45,46.65,46.3,46.55,33031,0
2016-10-31,46.7,47,46.4,46.4,65214,0
2016-11-01,46.4,46.55,45.6,46.05,64668,0
2016-11-02,47,49.65,46.95,48.3,188271,0
2016-11-03,48.45,49.6,48.25,48.95,113393,0
2016-11-04,49.05,49.65,48.8,48.85,134847,0
2016-11-07,49.1,50.65,48.7,49.9,131746,0
2016-11-08,49.9,50,49.6,49.7,69044,0
2016-11-09,49.8,50.25,48.05,49.9,165356,0
2016-11-10,50.75,50.75,49.5,49.7,170166,0
2016-11-11,49.9,51.75,47.83,50.25,242108,0
2016-11-14,50.4,51.1,50.05,50.2,139436,0
2016-11-15,50.2,50.4,49.95,50.15,71236,0
2016-11-16,49.9,50.9,49.8,50.65,146377,0
2016-11-17,50.75,51.95,50.65,51.8,121239,0
2016-11-18,51.7,52.05,51.5,51.6,149047,0
2016-11-21,52.1,53.35,52,52.6,134066,0
2016-11-22,52.55,54.1,52.5,54,109934,0
2016-11-23,53.85,54.45,53.2,54.1,86508,0
2016-11-25,54.35,54.65,54.1897,54.55,30694,0
2016-11-28,54.2,55.4,53.55,54.65,143775,0
2016-11-29,54.85,55.5,54.45,55.25,186518,0
2016-11-30,55.65,55.7,54.75,55.35,142516,0
2016-12-01,55.3,55.55,54.95,55.5,166169,0
2016-12-02,55.7,56.15,54.8,55.9,114668,0
2016-12-05,56.25,57.5,56.25,56.85,167864,0
2016-12-06,57.1,57.85,56.85,57.15,78793,0
2016-12-07,57,58.6,57,58,103365,0
2016-12-08,58.1,59.1,57.7,58.65,171065,0
2016-12-09,58.6,59.55,58.5,59.15,78895,0
2016-12-12,59.15,59.15,58.05,58.4,87558,0
2016-12-13,58.65,59.125,57.2,57.3,150003,0
2016-12-14,52.5,55.1,52.45,53.5,256166,0
2016-12-15,53.55,55.7,53.55,54.95,266999,0
2016-12-16,55.05,55.65,54.75,54.8,158405,0
2016-12-19,55.15,55.55,54.65,55.4,183101,0
2016-12-20,55.4,55.895,55.1,55.25,222011,0
2016-12-21,55.4,55.4,54.2,54.25,79442,0
2016-12-22,54.25,55.35,53.8,54.9,154608,0
2016-12-23,54.85,55.45,54.6,55.1,47258,0
2016-12-27,54.95,55.8,54.489,55,62258,0
2016-12-28,55.15,55.5,54.3,54.4,72727,0
2016-12-29,54.55,55.15,53.9,54.85,51602,0
2016-12-30,55.2,55.35,52.75,55.2,74632,0
2017-01-03,55.2,55.2,53.4,54.2,131023,0
2017-01-04,54.45,55.95,54.45,54.95,117549,0
2017-01-05,54.85,54.95,53.537,53.85,98034,0
2017-01-06,53.8,54.25,52.95,53.3,80228,0
2017-01-09,53.05,53.85,52.7,53.45,131704,0
2017-01-10,53.9,55.5,53.9,55.25,246443,0
2017-01-11,55.45,57.95,53.3,54.85,98400,0
2017-01-12,54.7,55.05,54.15,54.35,69594,0
2017-01-13,54.5,54.8,53.95,54.1,79648,0
2017-01-17,53.9,54.95,53.5,53.85,136595,0
2017-01-18,53.95,54.6,53.3,53.65,87264,0
2017-01-19,53.55,53.5828,52.55,53.05,75688,0
2017-01-20,53.05,53.7,53,53.4,72093,0
2017-01-23,53.35,53.5,52.95,53.1,37767,0
2017-01-24,53.15,53.85,52.55,53.75,81549,0
2017-01-25,54,54.2,53,53.15,116249,0
2017-01-26,53.05,53.7,52.7,53.4,168042,0
2017-01-27,53.55,53.65,52.85,53.2,51050,0
2017-01-30,52.85,53.75,51.8,51.95,114305,0
2017-01-31,52,52.4,51.8,52,94469,0
2017-02-01,52.15,52.55,51.75,51.85,45107,0
2017-02-02,51.85,51.9,50.9,51.55,107639,0
2017-02-03,51.9,52.05,51.35,51.65,80864,0
2017-02-06,51.45,52.4,51.35,51.55,137634,0
2017-02-07,51.45,52.2,51.2,51.45,164253,0
2017-02-08,51.4,51.9,50.5,50.6,128698,0
2017-02-09,50.75,51.075,49.25,49.55,174133,0
2017-02-10,49.45,50.55,49.45,50.4,120041,0
2017-02-13,50.35,50.6,50.3,50.4,204899,0
2017-02-14,50.4,51.4,50.2,51.15,217151,0
2017-02-15,51.1,52,50.95,51.9,145263,0
2017-02-16,51.75,52.9743,51.7,52.9,65929,0
2017-02-17,52.95,52.975,52.38,52.5,89963,0
2017-02-21,52.6,53.1,52.1,52.35,71198,0
2017-02-22,52.35,52.5,51.45,51.65,73485,0
2017-02-23,51.8,52.1,51.25,51.6,105812,0
2017-02-24,51.25,52,51.1,51.45,80519,0
2017-02-27,51.4,51.55,50.7,51.35,154600,0
2017-02-28,49,49,42.35,43,587937,0
2017-03-01,43.15,45,41.75,42.5,265503,0
2017-03-02,42.35,42.5,40.75,42.05,219558,0
2017-03-03,42.15,42.5,40.875,41.1,151998,0
2017-03-06,40.85,41.6,40.2,41.05,358566,0
2017-03-07,40.9,42.65,40.4,42.1,218259,0
2017-03-08,42.15,43.2,41.75,43.1,200714,0
2017-03-09,43,43.1,42.325,42.6,227977,0
2017-03-10,42.7,43.15,42.4,43,157557,0
2017-03-13,42.925,43.05,42.1,42.1,62179,0
2017-03-14,42.1,42.4,41.65,42.05,59387,0
2017-03-15,42.25,42.75,41.95,42.15,124169,0
2017-03-16,42.25,42.6,41.65,41.75,85397,0
2017-03-17,41.55,42.1,40.85,42.05,126068,0
2017-03-20,41.9,42.25,41.25,41.3,71571,0
2017-03-21,41.4,41.4621,40.4,40.6,90297,0
2017-03-22,40.7,41.5,40.5,41.3,120814,0
2017-03-23,41.2,41.35,40.2,40.85,129106,0
2017-03-24,41,41.3,40.9,40.95,84715,0
2017-03-27,40.5,41.1,40.3,40.95,131098,0
2017-03-28,40.85,41.4,40.7,41.35,162885,0
2017-03-29,41.15,41.2,40.8,40.9,119402,0
2017-03-30,40.95,41.7,40.95,41.45,104992,0
2017-03-31,41.25,41.8,41.2,41.3,130132,0
2017-04-03,41.25,41.3,40.2,40.4,105445,0
2017-04-04,40.45,41.5,40.4,41.35,169158,0
2017-04-05,41.35,41.85,41.05,41.35,98820,0
2017-04-06,41.35,41.7,41.25,41.7,56897,0
2017-04-07,41.65,42,41.45,41.8,149646,0
2017-04-10,41.9,42.35,41.75,41.85,69215,0
2017-04-11,41.85,42.3,41.85,42.1,71838,0
2017-04-12,42.15,42.25,41.55,42.15,121235,0
2017-04-13,42.05,42.15,41.5,41.6,65560,0
2017-04-17,41.7,42.95,41.7,42.9,294948,0
2017-04-18,42.75,42.9,42.4,42.6,70449,0
2017-04-19,42.75,43.5,42.75,43.15,76408,0
2017-04-20,43.3,44.475,43.3,44.2,178192,0
2017-04-21,44.05,44.5,43.825,44.35,104672,0
2017-04-24,44.9,44.95,44.4,44.65,114545,0
2017-04-25,44.9,45,44.55,44.55,115348,0
2017-04-26,44.5,45.5,44.4,44.95,68362,0
2017-04-27,45,45.375,44.375,44.45,70447,0
2017-04-28,44.6,44.6,44,44.15,77504,0
2017-05-01,44.4,45.7,44.2,45.3,112958,0
2017-05-02,45.25,45.55,44.9,45.1,94823,0
2017-05-03,45,45.15,44.575,44.65,117989,0
2017-05-04,44.8,45.45,44.45,45.3,68654,0
2017-05-05,47,49,46.2,48.15,316020,0
2017-05-08,48.1,48.5,47.4,47.4,122997,0
2017-05-09,47.4,48,46.55,47.775,85759,0
2017-05-10,47.75,47.75,46.7,47.2,72313,0
2017-05-11,46.95,47.4,45.95,46.75,90034,0
2017-05-12,46.55,46.8,46.25,46.55,45348,0
2017-05-15,46.75,47.6,46.7,47.25,145571,0
2017-05-16,47.4,47.7,46.9,47.7,62245,0
2017-05-17,47.05,47.6,45.95,46.5,87453,0
2017-05-18,46.5,47.25,46.5,46.6,68068,0
2017-05-19,46.7,47.825,46.55,47.4,122852,0
2017-05-22,47.5,47.65,46.6,46.75,57134,0
2017-05-23,46.95,47,46.3,46.5,36168,0
2017-05-24,46.7,46.9,46.1,46.6,50502,0
2017-05-25,46.65,47.15,46.5,46.7,31007,0
2017-05-26,46.55,46.8,46.375,46.45,34365,0
2017-05-30,46.35,46.45,45.9498,46.4,55302,0
2017-05-31,46.6,47.25,46.2,47.1,95253,0
2017-06-01,47.05,47.4,46.375,47.25,79966,0
2017-06-02,47.45,48.8,47.25,47.85,56835,0
2017-06-05,47.75,47.8,46.5,46.5,35900,0
2017-06-06,46.3,46.4,45.7,45.9,33139,0
2017-06-07,46.15,47.3,46,46.05,36769,0
2017-06-08,46.1,47.3,45.6,46.85,52077,0
2017-06-09,46.85,47.65,46.6249,47.25,68633,0
2017-06-12,47.25,47.7,46.7,46.9,52958,0
2017-06-13,47.15,47.4,46.6,46.75,40468,0
2017-06-14,46.85,47.35,46.3,47.3,63994,0
2017-06-15,46.75,47.15,46.6,46.8,31569,0
2017-06-16,45.65,47.05,45.65,46.95,91403,0
2017-06-19,46.95,47.3,46.4,47,55821,0
2017-06-20,46.9,47.05,45.9,46.15,41242,0
2017-06-21,46.15,46.45,45.4,45.4,31131,0
2017-06-22,45.2,45.85,45.05,45.75,42082,0
2017-06-23,45.65,46.55,45.55,46.15,102865,0
2017-06-26,46.1,46.6,45.65,46.2,66222,0
2017-06-27,46.15,46.3,45.75,45.9,48226,0
2017-06-28,46.05,46.6,45.75,46.6,51275,0
2017-06-29,46.6,46.95,45.9,46.75,55480,0
2017-06-30,46.6,47.3,46.6,47.1,52412,0
2017-07-03,47.15,47.15,46.725,46.85,29380,0
2017-07-05,46.65,47.2,45.85,46.75,52163,0
2017-07-06,46.3,46.525,45.85,46.15,58776,0
2017-07-07,46.15,46.45,45.9,46.3,40673,0
2017-07-10,46.15,46.45,45.7,45.7,54897,0
2017-07-11,45.8,46.35,45.15,46.25,89659,0
2017-07-12,46.55,47.45,46.05,46.3,208033,0
2017-07-13,46.35,46.95,46,46.9,52524,0
2017-07-14,46.65,47,46.05,46.65,71452,0
2017-07-17,46.55,47.2,46.4,46.7,56996,0
2017-07-18,46.65,47.05,46.25,46.85,85035,0
2017-07-19,46.8,47.5,46.8,47.5,146371,0
2017-07-20,47.45,47.95,47,47.1,49867,0
2017-07-21,47.35,47.35,46.1,46.2,56106,0
2017-07-24,46.1,46.1,45,45.15,36455,0
2017-07-25,45.5,46.05,45.2181,45.95,49682,0
2017-07-26,45.9,46,45.45,45.6,30741,0
2017-07-27,45.65,45.8,44.7,45.15,96074,0
2017-07-28,44.95,45.45,44.95,45.3,38786,0
2017-07-31,45.25,45.65,44.9,45.25,43771,0
2017-08-01,45.3,45.75,45.105,45.45,70458,0
2017-08-02,45.25,45.5273,44.55,44.75,45877,0
2017-08-03,45.8,46.1,43.9208,46.05,118467,0
2017-08-04,46.15,46.4,45.15,46.2,61376,0
2017-08-07,46.15,46.15,44.95,45.4,74199,0
2017-08-08,45.25,46,44.75,44.95,85146,0
2017-08-09,45,45.8,44.65,45.75,54225,0
2017-08-10,45.6,46.15,44.85,45.9,81071,0
2017-08-11,46.05,46.1,44.8,45.6,67055,0
2017-08-14,46,46.6,45.775,46.35,66461,0
2017-08-15,46.55,46.65,45.9,45.95,66891,0
2017-08-16,46.1,46.3,45.65,45.85,75451,0
2017-08-17,45.6,45.6,41.1,44.45,82826,0
2017-08-18,44.1,44.2,42.35,43.7,115645,0
2017-08-21,43.55,44.45,43.2,44.35,148143,0
2017-08-22,44.4,44.6,43.85,44.3,61378,0
2017-08-23,43.95,44.1,43.3,43.8,56161,0
2017-08-24,43.95,44.15,43.4,43.4,61436,0
2017-08-25,43.6,43.85,43.3,43.65,44119,0
2017-08-28,43.7,43.7,43.1,43.3,75639,0
2017-08-29,43.25,44.4,43.25,44.3,50894,0
2017-08-30,44.65,45.55,44.15,45.55,64685,0
2017-08-31,45.45,48.05,45.4,48.05,145211,0
2017-09-01,48,51.5,47.125,51.5,304030,0
2017-09-05,51.45,51.5,48.75,49.45,112391,0
2017-09-06,49.65,49.65,48.1,49.5,149297,0
2017-09-07,49.5,49.75,48.45,48.85,93411,0
2017-09-08,48.8,49.3,45.5,48.6,65398,0
2017-09-11,48.8,49.1,48.3,49,90776,0
2017-09-12,49.15,50.35,49.15,49.9,66574,0
2017-09-13,49.35,50.4,48.4,48.45,72621,0
2017-09-14,48.65,48.7,45.6,47.85,82534,0
2017-09-15,47.95,49.2,46.9,49.2,147866,0
2017-09-18,49.25,50.1,48.8,50.1,89403,0
2017-09-19,50.3,51.3,49.95,51.3,102287,0
2017-09-20,51.15,52.5,50.75,50.95,139955,0
2017-09-21,51.15,52,50.9,51.65,157808,0
2017-09-22,52.1,53.55,52.05,52.4,209290,0
2017-09-25,52.35,52.9,52.1,52.7,166543,0
2017-09-26,52.95,54.5,52.8,53.4,169472,0
2017-09-27,53.55,54.4,52.5,53.95,233983,0
2017-09-28,54,56.55,53.75,55.4,192545,0
2017-09-29,55.35,55.55,53.8,53.95,124026,0
2017-10-02,54.25,55.05,53.95,55.05,121694,0
2017-10-03,54.9,55.8,54.45,55.6,107690,0
2017-10-04,55.45,55.6939,54.8,55.2,84312,0
2017-10-05,55.5,55.9,55.2,55.35,86942,0
2017-10-06,55.15,55.9,54.7,55.7,71552,0
2017-10-09,55.6,55.85,54.55,55.25,59556,0
2017-10-10,55.7,55.7,55.05,55.25,80376,0
2017-10-11,55.35,55.8,55.1,55.5,85841,0
2017-10-12,55.4,55.75,55.225,55.5,58455,0
2017-10-13,55.65,55.7,55.2,55.25,57248,0
2017-10-16,55.25,55.65,54.7,55.2,60608,0
2017-10-17,55.05,55.8,55,55.25,38659,0
2017-10-18,55.325,55.7,54.85,54.9,88492,0
2017-10-19,54.8,54.95,53.95,54.45,61504,0
2017-10-20,54.8,54.8,53.25,54.25,108427,0
2017-10-23,54.45,54.45,53.9,54.3,78443,0
2017-10-24,54.35,54.75,52.8,54.3,112129,0
2017-10-25,54.5,54.7,54.05,54.35,49192,0
2017-10-26,54.45,55,54.45,54.7,116925,0
2017-10-27,54.75,54.9,54.1,54.2,71498,0
2017-10-30,54.55,54.55,53.05,53.25,53701,0
2017-10-31,53.3,54.15,50.85,53.7,94356,0
2017-11-01,54.15,54.15,52.1,53.35,51630,0
2017-11-02,53.55,53.9,52.8,53.6,101577,0
2017-11-03,55.55,55.55,50.9,50.9,121811,0
2017-11-06,50.95,52.525,50.85,52.15,101995,0
2017-11-07,52.3,53,51.9,52.65,145501,0
2017-11-08,52.45,53.15,52.3,52.6,137219,0
2017-11-09,52.2,53.45,52.2,53.3,70642,0
2017-11-10,53.25,54.1,53.1,53.9,67257,0
