Date,Open,High,Low,Close,Volume,OpenInt
2005-06-08,14,14,14,14,0,0
2005-06-09,15.5,17.75,15.5,17.1,3594352,0
2005-06-10,17.52,17.69,16.7,17,405664,0
2005-06-13,17,17,16.7,16.87,67690,0
2005-06-14,17,17.28,16.78,17,182736,0
2005-06-15,17,17.1,16.85,17,79195,0
2005-06-16,17,17.15,16.9,17.07,29851,0
2005-06-17,17.05,17.8,17,17.7,173250,0
2005-06-20,17.7,17.7,17.15,17.3,96913,0
2005-06-21,17.26,17.55,17.2,17.25,154701,0
2005-06-22,17.2,17.22,16.95,17.1,314460,0
2005-06-23,17.06,17.35,17.06,17.06,36872,0
2005-06-24,17.1,17.85,17.05,17.08,107195,0
2005-06-27,17.45,17.7,17,17.39,26715,0
2005-06-28,17.16,17.49,17.16,17.24,15210,0
2005-06-29,17.4,17.75,17.25,17.75,8671,0
2005-06-30,17.94,18.2,17.54,18.18,83647,0
2005-07-01,18.24,18.65,17.96,18.03,90907,0
2005-07-05,18.67,18.71,18.2,18.4,106148,0
2005-07-06,18.77,18.77,18.29,18.35,72294,0
2005-07-07,18.3,18.4,18,18.17,24880,0
2005-07-08,18.75,18.75,18.02,18.04,57945,0
2005-07-11,18.31,19.59,18,19.15,94305,0
2005-07-12,19.42,19.85,19.18,19.31,34012,0
2005-07-13,19.6,20.4,19.43,19.83,21664,0
2005-07-14,19.63,20.95,19.56,20.42,48801,0
2005-07-15,20.81,21.7,20.2,20.57,214211,0
2005-07-18,21.43,21.43,20.55,20.87,95831,0
2005-07-19,21.05,21.05,20.07,20.4,86741,0
2005-07-20,20.4,20.5,19.95,19.98,53273,0
2005-07-21,19.75,19.75,18.71,18.9,46095,0
2005-07-22,19.2,19.6,19.2,19.45,33076,0
2005-07-25,19.63,19.84,19.19,19.3,37386,0
2005-07-26,19.3,19.48,19.03,19.03,13039,0
2005-07-27,19.23,19.25,18.64,18.8,13639,0
2005-07-28,19,19,18.01,18.15,40348,0
2005-07-29,17.89,18.24,17.52,17.6,122738,0
2005-08-01,17.91,19.01,17.7,18.71,88009,0
2005-08-02,19.14,20,19,19.19,19757,0
2005-08-03,19.19,20,19.19,19.75,38205,0
2005-08-04,19.92,19.92,18.85,19.34,34946,0
2005-08-05,19.45,19.82,19.35,19.39,8159,0
2005-08-08,19.55,19.67,18.85,18.85,39602,0
2005-08-09,18.55,19.23,17.18,17.95,25320,0
2005-08-10,17.88,19.34,17.88,19.34,16017,0
2005-08-11,19.65,19.69,18.95,19,71727,0
2005-08-12,19.25,19.25,18.71,19.23,5822,0
2005-08-15,19.33,19.88,19.23,19.88,11908,0
2005-08-16,19.8,19.88,19.06,19.75,36972,0
2005-08-17,19.75,20.2,19.75,20.05,45880,0
2005-08-18,20.05,20.17,19.87,20,183944,0
2005-08-19,19.95,20,19.91,19.91,739,0
2005-08-22,19.9,19.95,19.8,19.95,9553,0
2005-08-23,19.8,19.89,19.5,19.61,12065,0
2005-08-24,19.87,19.88,18.75,18.83,12222,0
2005-08-25,18.8,19.73,18.75,19.18,18508,0
2005-08-26,19.1,19.4,18.8,19.4,57914,0
2005-08-29,19.4,19.7,18.8,19.17,22994,0
2005-08-30,19.51,19.52,18.99,19.24,9194,0
2005-08-31,19.07,20.06,18.65,18.8,110294,0
2005-09-01,18.85,19.25,18.74,19.06,100905,0
2005-09-02,18.97,19.19,18.77,19,21458,0
2005-09-06,19.03,19.47,19.02,19.15,6800,0
2005-09-07,19.07,19.14,18.72,18.72,3978,0
2005-09-08,18.93,19.22,18.69,18.9,14922,0
2005-09-09,19,19,18,18.3,45229,0
2005-09-12,18.07,18.74,17.9,17.96,41249,0
2005-09-13,18.15,18.15,17.7,18,27760,0
2005-09-14,17.98,18.13,17.72,18,82494,0
2005-09-15,18,18,17.85,17.95,22567,0
2005-09-16,18.24,18.24,17.85,18.08,48231,0
2005-09-19,17.97,18.19,17.95,18.08,9826,0
2005-09-20,18.1,18.2,17.34,17.96,16222,0
2005-09-21,17.75,18,17.75,17.9,19374,0
2005-09-22,17.95,18.15,17.27,17.97,7100,0
2005-09-23,17.47,18.52,16.5,17.25,183488,0
2005-09-26,16.98,17.35,16.95,17.25,46889,0
2005-09-27,17.12,18,17.12,17.79,17533,0
2005-09-28,17.64,17.64,16.38,16.6,179714,0
2005-09-29,16.54,16.74,15.8,16,40508,0
2005-09-30,15.84,16.3,15.45,15.45,419990,0
2005-10-03,15.42,16.3,15.27,15.9,47515,0
2005-10-04,16.03,16.03,15.77,15.77,19077,0
2005-10-05,15.8,15.94,15.6,15.77,21483,0
2005-10-06,15.94,16.25,15.75,16.11,162498,0
2005-10-07,16.11,16.25,15.95,16.05,43522,0
2005-10-10,15.95,16.11,15.95,16.05,14221,0
2005-10-11,16.18,16.18,15.9,15.95,10490,0
2005-10-12,15.95,16.05,15.82,16.01,10899,0
2005-10-13,16.13,16.2,16,16.06,9782,0
2005-10-14,16.15,16.63,16.09,16.27,39999,0
2005-10-17,16.5,16.5,15.9,16.09,19636,0
2005-10-18,16.15,16.7,16.15,16.34,68166,0
2005-10-19,16.26,16.56,15.95,16.5,69246,0
2005-10-20,16.51,16.57,16.4,16.43,31746,0
2005-10-21,16.24,16.71,16.07,16.2,144185,0
2005-10-24,15.3,16.54,15.3,16.54,27790,0
2005-10-25,16.49,16.49,16.18,16.25,4941,0
2005-10-26,16.45,16.5,16.1,16.22,4506,0
2005-10-27,16.38,16.54,15.65,15.77,33217,0
2005-10-28,16.16,16.16,15.91,15.91,7924,0
2005-10-31,15.9,16.47,15.8,16.24,51297,0
2005-11-01,16,16.35,15.75,16.14,17014,0
2005-11-02,16.37,16.6,16.37,16.6,48774,0
2005-11-03,16.65,16.66,16.41,16.6,11341,0
2005-11-04,16.6,16.65,16.5,16.56,5230,0
2005-11-07,16.5,16.85,16.2,16.6,11126,0
2005-11-08,16.71,16.85,16.5,16.72,42816,0
2005-11-09,16.77,17.26,16.77,16.99,38563,0
2005-11-10,17.05,17.25,16.96,17.13,8449,0
2005-11-11,17.05,17.15,16.75,17.05,130054,0
2005-11-14,16.97,17.1,16.82,17.02,36912,0
2005-11-15,17.09,17.14,16.5,16.67,12563,0
2005-11-16,16.5,16.71,16.3,16.41,12586,0
2005-11-17,16.45,16.45,15.67,16.07,13336,0
2005-11-18,16,16.58,16,16.32,21966,0
2005-11-21,16.86,16.86,16.19,16.59,17598,0
2005-11-22,16.5,16.88,16.5,16.69,8104,0
2005-11-23,16.8,16.84,16.36,16.6,65775,0
2005-11-25,16.38,16.56,16.38,16.39,1253,0
2005-11-28,16.32,16.48,16.12,16.36,11263,0
2005-11-29,16.45,16.65,16.23,16.26,9567,0
2005-11-30,16.26,16.42,16.26,16.41,11837,0
2005-12-01,16.7,17.3,16.38,16.92,37371,0
2005-12-02,16.85,16.85,16.25,16.35,74963,0
2005-12-05,16.35,16.35,15.86,16.11,10206,0
2005-12-06,16.08,16.08,15.48,15.66,18386,0
2005-12-07,15.65,15.85,15.26,15.32,15710,0
2005-12-08,15.31,16,15.31,15.95,101582,0
2005-12-09,16.01,16.01,15.51,15.59,12771,0
2005-12-12,15.86,15.86,15.62,15.66,4051,0
2005-12-13,15.62,15.76,15.62,15.71,9182,0
2005-12-14,15.89,16.15,15.8,15.96,11346,0
2005-12-15,15.99,16,14.79,15.83,35102,0
2005-12-16,15.95,16.34,15.8,16.22,34768,0
2005-12-19,16.25,16.25,15.67,16.04,85511,0
2005-12-20,16.25,16.6,16,16.42,58893,0
2005-12-21,16.66,16.66,16.34,16.34,10180,0
2005-12-22,16.25,16.34,16.07,16.33,9992,0
2005-12-23,16.1,16.85,15.94,16.77,8901,0
2005-12-27,16.89,16.91,16.65,16.91,6982,0
2005-12-28,16.9,17.2,16.82,17.16,17588,0
2005-12-29,17.02,17.33,17.02,17.27,5326,0
2005-12-30,17.2,17.46,17.03,17.43,51034,0
2006-01-03,17.76,18.2,17.76,18.18,58854,0
2006-01-04,18.24,18.24,17.9,18.08,34144,0
2006-01-05,18.05,18.15,17.82,17.9,45504,0
2006-01-06,17.98,18.2,17.68,18,22394,0
2006-01-09,18.2,18.35,18,18.06,9480,0
2006-01-10,18,18.39,18,18.2,3632,0
2006-01-11,18.05,18.3,17.75,18,8800,0
2006-01-12,18,18.06,18,18,4454,0
2006-01-13,18,18.06,17.76,18.06,5790,0
2006-01-17,17.84,18.06,17.82,18.05,9965,0
2006-01-18,18.05,18.05,17.8,18,7592,0
2006-01-19,18.22,18.29,17.71,17.86,25668,0
2006-01-20,16.87,16.87,16.51,16.86,32819,0
2006-01-23,16.75,16.85,16.71,16.71,17266,0
2006-01-24,16.53,16.76,16.11,16.39,15697,0
2006-01-25,16.18,16.72,14.34,15.27,69815,0
2006-01-26,15.27,15.37,15,15.19,16556,0
2006-01-27,15.03,16.19,15.03,15.7,167464,0
2006-01-30,15.4,15.76,15.4,15.59,52684,0
2006-01-31,15.51,16.18,15.23,15.9,115856,0
2006-02-01,16,16.69,15.32,15.5,10901,0
2006-02-02,15.3,15.51,14.6,15.51,22008,0
2006-02-03,15.66,15.9,15.14,15.7,47258,0
2006-02-06,16.4,16.78,15.55,15.83,19845,0
2006-02-07,15.77,15.77,15.43,15.43,4651,0
2006-02-08,15.25,15.25,14.51,14.9,10736,0
2006-02-09,14.76,16.02,14.42,14.45,19808,0
2006-02-10,14.4,14.55,13.9,14.46,10832,0
2006-02-13,14.26,14.27,13.7,14.1,56891,0
2006-02-14,14.14,14.85,14.14,14.65,13456,0
2006-02-15,14.85,14.95,14.71,14.89,25018,0
2006-02-16,15,15.33,15,15.17,20074,0
2006-02-17,15.25,16.19,14.87,15.99,30974,0
2006-02-21,16,16,15.21,15.35,5363,0
2006-02-22,15.35,16,15.03,15.64,23810,0
2006-02-23,16.64,16.64,15.55,15.79,102088,0
2006-02-24,16.45,16.78,15.9,16.51,59091,0
2006-02-27,16.59,16.67,16,16.26,17267,0
2006-02-28,16.3,16.3,15.94,16.21,16168,0
2006-03-01,16.25,16.25,15.79,15.93,44401,0
2006-03-02,15.53,15.9,15.5,15.85,13142,0
2006-03-03,15.65,15.65,15.35,15.5,9403,0
2006-03-06,15.5,16.02,15.5,15.59,17568,0
2006-03-07,15.21,15.71,15.21,15.53,6803,0
2006-03-08,15.53,15.53,15.22,15.4,1900,0
2006-03-09,15.5,15.7,15.3,15.6,6976,0
2006-03-10,15.45,15.97,15.41,15.91,5149,0
2006-03-13,15.98,16.05,15.7,15.83,39561,0
2006-03-14,15.8,15.94,15.8,15.8,6815,0
2006-03-15,15.69,15.91,15.5,15.91,8604,0
2006-03-16,15.71,15.81,15.65,15.75,4190,0
2006-03-17,15.87,16.14,15.75,16.03,115587,0
2006-03-20,16.78,16.78,15.87,16.15,35506,0
2006-03-21,16.04,16.05,15.4,15.5,12636,0
2006-03-22,15.39,15.7,15.36,15.58,9442,0
2006-03-23,15.5,15.7,15.4,15.7,6001,0
2006-03-24,15.81,16.2,15.31,16,20983,0
2006-03-27,15.6,16.12,15.6,16.1,150073,0
2006-03-28,16.03,16.2,15.8,16.05,9757,0
2006-03-29,15.89,16,15.8,16,4499,0
2006-03-30,15.9,15.94,15.8,15.81,6524,0
2006-03-31,15.8,16,14.83,16,70752,0
2006-04-03,16.1,16.29,15.95,16.25,245236,0
2006-04-04,16.14,16.32,15.73,16.12,24522,0
2006-04-05,15.96,16.2,15.8,16.19,15035,0
2006-04-06,16.18,16.5,16.18,16.45,5863,0
2006-04-07,16.45,16.5,16.08,16.41,11545,0
2006-04-10,16.35,16.64,16.17,16.38,29791,0
2006-04-11,16.45,16.63,16.15,16.35,16725,0
2006-04-12,16.45,16.62,16.24,16.3,13072,0
2006-04-13,16.25,16.75,16.25,16.74,13141,0
2006-04-17,16.62,17,16.61,17,11557,0
2006-04-18,16.86,17.1,16.59,17.09,46113,0
2006-04-19,16.62,17.14,16.5,17.14,15056,0
2006-04-20,17.2,17.23,16.54,16.91,7485,0
2006-04-21,17.15,17.15,16.57,16.9,3591,0
2006-04-24,16.81,17.24,16.5,17.08,9937,0
2006-04-25,16.89,16.89,16.45,16.51,9621,0
2006-04-26,16.35,17,15.8,16.88,9283,0
2006-04-27,16.68,17.04,16.55,17.01,2825,0
2006-04-28,17.24,17.68,16.6,17.4,15871,0
2006-05-01,17.85,17.85,17.35,17.83,10076,0
2006-05-02,17.83,18.13,17.7,17.9,11539,0
2006-05-03,17.63,18.19,17.63,18.1,8560,0
2006-05-04,18,18.21,17.51,18.05,9338,0
2006-05-05,18.02,18.1,17.86,18.05,13882,0
2006-05-08,18.05,18.17,17.43,18.15,17202,0
2006-05-09,18.15,18.15,17.75,17.95,10139,0
2006-05-10,17.7,18.15,17.7,18,20320,0
2006-05-11,18.02,18.02,17.84,17.95,13918,0
2006-05-12,17.74,18,17.5,17.88,29118,0
2006-05-15,17.75,18.02,17.75,18,30434,0
2006-05-16,17.91,18,17.51,17.61,5438,0
2006-05-17,17.5,18,17.5,17.86,11472,0
2006-05-18,17.83,18,17.5,17.86,38394,0
2006-05-19,17.62,18,17.5,17.95,12381,0
2006-05-22,18,18,17.77,17.99,1165,0
2006-05-23,18,18.03,17.93,17.99,32978,0
2006-05-24,18,18.15,17.92,18,63648,0
2006-05-25,18,18.2,17.82,18.1,60140,0
2006-05-26,18.09,18.3,17.65,17.92,6122,0
2006-05-30,17.66,18,17.5,17.67,19153,0
2006-05-31,17.62,18.49,17.54,18.49,75086,0
2006-06-01,18.4,18.56,17.85,18.46,28487,0
2006-06-02,18.5,18.53,18.1,18.53,5633,0
2006-06-05,18.68,18.68,18.3,18.37,22618,0
2006-06-06,18.49,19.16,18.4,19.16,41486,0
2006-06-07,19.2,19.85,19.17,19.67,132909,0
2006-06-08,19.54,19.93,19.46,19.92,22260,0
2006-06-09,19.74,20.29,19.57,19.9,100589,0
2006-06-12,19.95,20.09,19.56,19.56,44557,0
2006-06-13,19.76,20.1,19.46,19.75,80867,0
2006-06-14,19.8,20.26,19.77,20.09,28615,0
2006-06-15,20.25,20.25,19.77,19.8,23192,0
2006-06-16,19.81,20.25,19.54,19.75,81834,0
2006-06-19,19.75,20.19,19.75,20.02,35730,0
2006-06-20,20.12,20.8,20.01,20.22,50566,0
2006-06-21,20.48,20.69,20.2,20.4,38877,0
2006-06-22,20.5,20.5,19.87,20.11,26572,0
2006-06-23,20.15,20.64,20.09,20.44,11262,0
2006-06-26,20.65,20.78,20.53,20.75,44981,0
2006-06-27,20.8,20.85,20.63,20.77,40098,0
2006-06-28,20.87,21.11,20.75,20.95,52394,0
2006-06-29,21.06,21.35,20.95,21,80224,0
2006-06-30,20.83,20.83,19.46,19.92,684266,0
2006-07-03,19.8,19.99,19.65,19.88,12967,0
2006-07-05,19.59,20.83,19.59,20.57,94421,0
2006-07-06,20.57,20.57,20.28,20.3,60593,0
2006-07-07,20.2,20.36,18.76,19.1,80752,0
2006-07-10,18.97,19.65,18.97,19.54,40987,0
2006-07-11,19.4,19.83,19,19.46,57855,0
2006-07-12,19.38,19.71,18.7,19.15,43305,0
2006-07-13,19.07,19.63,19.04,19.41,38884,0
2006-07-14,19.75,21.46,19.7,21.04,1398438,0
2006-07-17,20.93,21.31,20.9,21,212406,0
2006-07-18,21.1,21.58,21.08,21.44,179246,0
2006-07-19,21.54,22.27,21.53,22.1,142607,0
2006-07-20,22.1,22.19,21.56,21.83,115145,0
2006-07-21,21.83,21.83,20.96,21.11,89915,0
2006-07-24,21.08,22.7,21.05,22.4,94983,0
2006-07-25,22.23,22.44,22,22,85188,0
2006-07-26,21.93,22.5,21.28,21.31,156124,0
2006-07-27,21.45,21.61,20.86,21.09,30804,0
2006-07-28,21.21,22.46,21.1,21.4,162298,0
2006-07-31,21.22,21.33,20.85,21.06,169314,0
2006-08-01,20.9,21.3,20.9,21.19,139700,0
2006-08-02,21.31,22.91,21.22,22.84,181748,0
2006-08-03,22.76,23.23,22.38,22.5,54297,0
2006-08-04,22.67,23,22,22.53,159946,0
2006-08-07,22.3,22.39,21.99,22.16,69309,0
2006-08-08,22,22.97,22,22.65,125785,0
2006-08-09,22.92,24.26,22.49,23.6,205947,0
2006-08-10,23.95,24.05,23.53,23.67,108347,0
2006-08-11,23.71,24.05,22.63,22.97,87347,0
2006-08-14,23.58,23.78,23.05,23.2,34039,0
2006-08-15,23.2,23.75,22.62,22.86,54513,0
2006-08-16,22.9,23.55,22.82,23.44,124246,0
2006-08-17,23.03,24.25,23.03,23.74,165493,0
2006-08-18,23.83,23.85,23.55,23.67,90998,0
2006-08-21,23.55,23.98,23.52,23.77,139207,0
2006-08-22,23.83,23.99,23.1,23.11,152537,0
2006-08-23,23.2,23.25,22.02,22.17,102080,0
2006-08-24,22.13,22.73,22.08,22.08,44266,0
2006-08-25,22.04,22.45,22.04,22.2,81919,0
2006-08-28,22.26,22.64,22.1,22.6,22953,0
2006-08-29,22.67,23.94,22.67,23.9,44711,0
2006-08-30,23.99,24.6,23.55,24.4,54484,0
2006-08-31,24.57,24.78,23.8,24,119855,0
2006-09-01,24.08,24.15,23.27,23.7,62122,0
2006-09-05,23.75,24.51,23.69,24.24,168250,0
2006-09-06,23.41,23.62,22.8,23.17,189996,0
2006-09-07,23.15,23.56,23.02,23.39,135941,0
2006-09-08,23.4,24.14,23.29,23.66,127161,0
2006-09-11,23.86,24.37,23.66,23.92,46475,0
2006-09-12,23.87,23.97,23.6,23.75,38942,0
2006-09-13,23.65,24.14,23.63,23.95,91872,0
2006-09-14,23.96,23.97,23.41,23.5,80625,0
2006-09-15,23.56,23.6,21.63,22.23,255500,0
2006-09-18,22.66,22.82,22.26,22.41,76700,0
2006-09-19,22.6,22.95,21.97,22.3,81382,0
2006-09-20,22.54,23.59,22.43,23.22,362748,0
2006-09-21,23.25,23.42,22.81,22.89,253805,0
2006-09-22,22.86,23,22.46,22.67,66231,0
2006-09-25,22.75,22.78,21.8,22.19,120812,0
2006-09-26,22.1,22.3,21.82,21.9,71013,0
2006-09-27,21.9,22.06,21.73,21.9,82176,0
2006-09-28,21.9,21.97,21.25,21.88,161722,0
2006-09-29,21.96,22.45,21.91,22.32,306913,0
2006-10-02,22.23,22.91,22.23,22.73,70804,0
2006-10-03,22.62,23.22,22.29,22.91,106331,0
2006-10-04,22.8,23.85,22.8,23.5,134370,0
2006-10-05,23.42,24.3,23.42,23.99,215797,0
2006-10-06,23.86,23.98,23.58,23.81,44729,0
2006-10-09,23.88,24.03,23.3,23.5,57302,0
2006-10-10,23.45,23.57,22.48,23.2,53833,0
2006-10-11,23.2,23.2,22.83,23.06,46557,0
2006-10-12,23.17,24,23.06,23.9,61748,0
2006-10-13,23.98,24.35,23.82,23.95,97629,0
2006-10-16,23.85,24.72,23.85,24.55,35448,0
2006-10-17,24.5,24.5,23.4,24.13,61906,0
2006-10-18,24.2,24.56,23.85,24.4,84125,0
2006-10-19,24.47,25.46,24.12,24.17,110525,0
2006-10-20,24.29,24.6,24.15,24.34,62321,0
2006-10-23,24.33,25.13,24.14,24.75,68679,0
2006-10-24,24.58,25.5,24.58,25.12,93612,0
2006-10-25,25.2,25.2,24.26,24.63,36722,0
2006-10-26,24.77,25.54,24.3,25.5,55039,0
2006-10-27,25.55,26.21,25.34,25.47,62524,0
2006-10-30,25.41,25.73,25.07,25.34,51839,0
2006-10-31,25.27,25.29,24.37,24.62,46380,0
2006-11-01,24.5,24.53,24,24.12,80977,0
2006-11-02,24.9,25.35,24.29,24.84,122305,0
2006-11-03,24.4,25.27,23.8,25.27,87635,0
2006-11-06,25.4,26.2,25.4,25.72,103012,0
2006-11-07,25.77,26.07,24.63,24.91,114260,0
2006-11-08,24.76,25.03,24.3,24.81,64976,0
2006-11-09,24.81,25.41,24.74,25.22,138527,0
2006-11-10,25.16,25.54,24.99,25.15,77769,0
2006-11-13,25.23,25.23,24.9,25.08,126253,0
2006-11-14,25.14,26.98,25.08,26.8,108077,0
2006-11-15,26.8,29.02,26.8,27.88,235400,0
2006-11-16,28.04,28.04,26.49,26.78,109090,0
2006-11-17,26.78,27.52,26.2,27.39,215248,0
2006-11-20,27.57,28.42,27.41,27.9,211932,0
2006-11-21,27.99,28.35,27.47,27.95,80437,0
2006-11-22,28,28,27.7,27.85,35766,0
2006-11-24,27.86,27.93,27.45,27.93,15976,0
2006-11-27,28,28.5,26.55,26.7,126408,0
2006-11-28,26.56,27.22,26.4,26.8,103416,0
2006-11-29,26.79,27.38,26.67,26.83,85160,0
2006-11-30,26.64,28.09,26.64,27.67,74905,0
2006-12-01,27.35,27.51,26.86,27.02,120703,0
2006-12-04,27.2,27.89,27.08,27.65,134282,0
2006-12-05,27.95,29.11,27.83,28.87,123849,0
2006-12-06,28.87,29.15,27.96,28.04,103451,0
2006-12-07,28,28.29,27.7,27.89,86499,0
2006-12-08,27.77,27.98,27.48,27.59,101925,0
2006-12-11,27.61,28.03,27.45,27.71,55973,0
2006-12-12,27.8,28.23,27.54,27.98,109660,0
2006-12-13,27.95,28.6,27.72,28.51,157114,0
2006-12-14,28.61,29.1,28.56,28.81,123897,0
2006-12-15,28.95,29.1,28.41,28.57,275747,0
2006-12-18,28.77,28.77,28.51,28.71,95893,0
2006-12-19,28.5,28.78,28.14,28.45,105360,0
2006-12-20,28.24,29.67,28.16,29.16,182820,0
2006-12-21,29.39,29.39,27.82,27.89,146749,0
2006-12-22,27.89,28.67,27.73,28.3,73920,0
2006-12-26,27.8,28.96,27.8,28.93,73314,0
2006-12-27,28.82,28.97,28.09,28.39,119652,0
2006-12-28,28.17,28.77,28,28.46,88863,0
2006-12-29,28.29,28.99,28.25,28.51,101632,0
2007-01-03,28.55,28.95,26.83,27.04,262937,0
2007-01-04,26.82,27.5,26.82,27.16,173573,0
2007-01-05,26.94,27.29,26.89,27.26,155247,0
2007-01-08,27.27,27.27,26.65,26.66,128319,0
2007-01-09,26.64,26.67,25.25,25.28,336999,0
2007-01-10,24.97,25.3,24.15,24.99,220321,0
2007-01-11,24.65,25.09,24.56,24.96,244059,0
2007-01-12,24.86,25.65,24.86,25.56,111103,0
2007-01-16,25.59,26.85,25.56,26.42,274701,0
2007-01-17,26.26,26.6,26.26,26.37,68030,0
2007-01-18,26.37,26.63,25.86,25.87,133687,0
2007-01-19,25.85,26.07,25.75,25.77,93136,0
2007-01-22,25.68,25.8,24.95,25.18,93514,0
2007-01-23,25.16,25.4,24.85,25.04,125254,0
2007-01-24,25.16,25.16,24.72,24.87,171894,0
2007-01-25,24.95,25.6,24.81,25.4,101473,0
2007-01-26,25.39,25.98,25.27,25.82,204017,0
2007-01-29,25.8,25.99,25.56,25.71,64077,0
2007-01-30,25.68,26.09,25.68,25.98,67764,0
2007-01-31,25.84,26.34,25.5,26.03,86321,0
2007-02-01,26.03,26.16,25.7,25.75,101351,0
2007-02-02,25.74,26.21,25.74,26.05,60454,0
2007-02-05,25.97,26.24,25.42,25.5,56051,0
2007-02-06,25.54,26,25.01,25.99,132668,0
2007-02-07,26.08,26.74,26.08,26.7,64110,0
2007-02-08,26.74,27.65,26.74,27.29,116740,0
2007-02-09,27.34,27.51,26.19,26.46,66618,0
2007-02-12,26.53,26.53,25.19,25.94,146675,0
2007-02-13,25.93,26.92,25.84,26.72,63433,0
2007-02-14,26.61,27.1,26.3,26.57,77654,0
2007-02-15,26.49,27.06,26.16,27.05,46085,0
2007-02-16,27,27.86,26.84,27.86,119172,0
2007-02-20,27.88,28.21,27.7,27.95,65933,0
2007-02-21,27.88,28.5,27.88,28.15,48582,0
2007-02-22,28.25,28.52,28,28.16,78914,0
2007-02-23,28.28,28.4,28,28.06,114558,0
2007-02-26,28.57,30,28.57,29.06,407705,0
2007-02-27,29.25,29.25,27.01,27.76,231602,0
2007-02-28,27.69,28.72,27.04,28.68,161578,0
2007-03-01,30.15,30.92,29.22,30.43,622319,0
2007-03-02,30.43,31.98,30,31.7,512392,0
2007-03-05,31.87,31.87,30.22,30.4,207267,0
2007-03-06,30.65,31,30,30.07,172590,0
2007-03-07,30,30.58,29.61,30.3,397439,0
2007-03-08,30.47,30.47,29.75,30,108699,0
2007-03-09,30.19,30.19,29.4,29.51,177861,0
2007-03-12,29.64,29.86,29.25,29.5,267998,0
2007-03-13,29.26,29.28,28.67,29.16,339416,0
2007-03-14,29.31,29.57,28.52,28.85,263534,0
2007-03-15,28.78,29.15,28.67,29.05,86160,0
2007-03-16,29.04,29.04,28.35,28.52,178474,0
2007-03-19,28.81,29.02,28.1,28.24,138687,0
2007-03-20,28.37,28.6,28.1,28.54,174340,0
2007-03-21,28.61,29.16,28.36,29.1,185089,0
2007-03-22,29.1,30.54,29.1,30.21,516554,0
2007-03-23,30.39,31.39,30.37,30.87,411023,0
2007-03-26,32.48,32.82,31.56,32.5,964048,0
2007-03-27,32.79,33,32.41,32.53,350984,0
2007-03-28,32.5,32.56,31.34,31.95,405739,0
2007-03-29,32.14,32.25,31.57,31.98,198041,0
2007-03-30,32.25,32.47,31.68,32.43,351661,0
2007-04-02,32.78,33,32.22,32.92,446860,0
2007-04-03,33.05,33.14,32.06,32.3,289333,0
2007-04-04,32.3,32.47,31.55,32.15,191965,0
2007-04-05,32.2,32.24,29.68,30.56,927917,0
2007-04-09,30.29,30.38,28.41,28.56,1331785,0
2007-04-10,28.62,29.75,28.56,29.26,661160,0
2007-04-11,29.4,29.5,28.12,28.31,465201,0
2007-04-12,28.31,28.99,27.69,28.99,355543,0
2007-04-13,29.08,29.09,28.15,28.3,374696,0
2007-04-16,28.31,28.98,28.31,28.57,414675,0
2007-04-17,28.57,28.69,28,28.14,366441,0
2007-04-18,27.98,28.08,26.73,26.94,720535,0
2007-04-19,26.89,27.95,26.74,27.76,718667,0
2007-04-20,27.94,28.05,27.67,27.9,268935,0
2007-04-23,27.95,28.1,27.76,27.88,287692,0
2007-04-24,27.89,27.99,27.61,27.78,186368,0
2007-04-25,27.71,29.1,27.71,28.96,651452,0
2007-04-26,28.96,28.96,28.05,28.16,416423,0
2007-04-27,28.15,28.24,27.35,27.54,396828,0
2007-04-30,27.44,27.44,25.31,25.6,1411217,0
2007-05-01,27,27,25.54,25.97,1637150,0
2007-05-02,26.08,27.34,25.96,27.29,710568,0
2007-05-03,27.33,27.36,26.54,27.28,346697,0
2007-05-04,27.43,27.46,26.94,27.09,423132,0
2007-05-07,28.23,29.1,27.64,28.71,534724,0
2007-05-08,27.02,27.89,27,27.6,505480,0
2007-05-09,27.5,28.33,27.45,28.26,253220,0
2007-05-10,28.08,28.53,28.02,28.46,379905,0
2007-05-11,28.16,28.91,27.75,28.89,390778,0
2007-05-14,28.99,29.24,28.9,29.15,508829,0
2007-05-15,29.08,29.47,28.93,29.23,405225,0
2007-05-16,29.38,29.38,27.95,28.26,432148,0
2007-05-17,28.3,28.49,27.96,28.1,162719,0
2007-05-18,28.12,28.27,27.39,27.99,220054,0
2007-05-21,27.9,28.4,27.82,28.3,222301,0
2007-05-22,28.39,29.57,28.31,29.21,272860,0
2007-05-23,29.32,29.78,29.06,29.34,266246,0
2007-05-24,29.17,29.6,29.06,29.34,224533,0
2007-05-25,29.35,29.35,28.83,29,141478,0
2007-05-29,29.13,29.39,29,29.34,84583,0
2007-05-30,29.44,29.95,28.96,29.8,247372,0
2007-05-31,29.79,29.79,29.02,29.36,211017,0
2007-06-01,29.68,29.68,28.71,29.05,178536,0
2007-06-04,28.96,29.19,28.71,29.02,140901,0
2007-06-05,28.76,28.82,28.1,28.27,226808,0
2007-06-06,28.2,28.35,27.98,28.23,170451,0
2007-06-07,28.06,28.31,27.99,28.01,123165,0
2007-06-08,28.06,28.16,27.99,28.04,199299,0
2007-06-11,28.02,28.21,27.97,28.08,110872,0
2007-06-12,28.06,28.28,28,28.05,117163,0
2007-06-13,27.96,28.02,27.29,27.76,451649,0
2007-06-14,27.5,27.65,26.95,27.14,315593,0
2007-06-15,27.39,27.39,26.64,26.81,321270,0
2007-06-18,26.77,27.13,26.07,27.07,196281,0
2007-06-19,27.01,27.04,25.97,26.12,582073,0
2007-06-20,26.08,26.3,25.76,25.93,315371,0
2007-06-21,26.06,26.06,25.24,25.26,757573,0
2007-06-22,25.15,25.49,24.75,25.27,676039,0
2007-06-25,25.26,25.41,24.52,25.2,386201,0
2007-06-26,25.22,25.91,25.22,25.81,352171,0
2007-06-27,25.73,26.66,25.44,26.64,284200,0
2007-06-28,26.66,26.74,26.1,26.27,178069,0
2007-06-29,26.34,26.5,26.19,26.2,397335,0
2007-07-02,26.22,26.22,25.74,26.06,340586,0
2007-07-03,26.01,26.16,25.59,26,70545,0
2007-07-05,25.86,26.53,25.57,26.07,114221,0
2007-07-06,26.07,26.24,26,26.1,108052,0
2007-07-09,26.05,26.34,26.01,26.1,118054,0
2007-07-10,26.04,26.04,25.45,25.61,172341,0
2007-07-11,25.54,25.8,25.5,25.51,85334,0
2007-07-12,25.69,25.93,25.5,25.88,81799,0
2007-07-13,25.77,26.39,25.77,26.23,87673,0
2007-07-16,26.12,26.38,25.5,25.53,179025,0
2007-07-17,25.5,26,25.5,25.71,61291,0
2007-07-18,25.54,25.82,25.35,25.39,241661,0
2007-07-19,25.44,25.44,24.8,25.03,253147,0
2007-07-20,24.97,25.65,24.97,25.51,315941,0
2007-07-23,25.5,25.51,25.04,25.25,143630,0
2007-07-24,24.93,25.3,24.82,24.99,215023,0
2007-07-25,25.05,25.12,24.33,25.03,287358,0
2007-07-26,25.47,26,24.5,25,507640,0
2007-07-27,24.87,25.1,24.28,24.37,342859,0
2007-07-30,24.31,25.04,23.84,25,199191,0
2007-07-31,24.89,25.19,24.18,24.22,154975,0
2007-08-01,24.13,24.19,22.5,22.95,672507,0
2007-08-02,22.73,23.49,22.73,23.06,442536,0
2007-08-03,22.96,23.77,22.7,23.35,252912,0
2007-08-06,23.42,24.55,23.42,24.06,426113,0
2007-08-07,24,24.21,23.2,23.96,235643,0
2007-08-08,24.13,25.84,23.68,24.98,532409,0
2007-08-09,25,27.06,24.22,26.01,618244,0
2007-08-10,25.93,26.65,24.48,24.65,552043,0
2007-08-13,24.75,25.05,24.31,24.36,352850,0
2007-08-14,24.68,24.91,24.35,24.57,275029,0
2007-08-15,22.61,23.03,20.72,20.98,1918677,0
2007-08-16,20.86,21.59,20.5,21.41,511482,0
2007-08-17,22.16,22.58,21.04,21.44,273594,0
2007-08-20,21.49,21.62,21,21.48,146851,0
2007-08-21,21.66,22.08,21.48,21.71,154654,0
2007-08-22,21.85,22.17,20.97,20.97,258222,0
2007-08-23,20.45,20.45,18.58,19.49,1314239,0
2007-08-24,19.48,20,19.48,19.82,218890,0
2007-08-27,19.58,19.87,19.4,19.44,248479,0
2007-08-28,19.35,19.52,19.05,19.31,197658,0
2007-08-29,19.34,19.74,18.96,19.63,206555,0
2007-08-30,19.43,19.9,19.04,19.69,109272,0
2007-08-31,19.85,20.22,19.69,20.03,151849,0
2007-09-04,18.64,20.5,18.64,20.28,314073,0
2007-09-05,20.12,21.07,20,20.69,451896,0
2007-09-06,20.63,21.24,20.5,20.66,271528,0
2007-09-07,20.8,20.83,20.36,20.69,373124,0
2007-09-10,20.7,20.88,20.27,20.58,193237,0
2007-09-11,20.63,20.98,20.43,20.89,154068,0
2007-09-12,20.88,21.11,20.55,20.78,300333,0
2007-09-13,20.74,21.3,20.71,21.1,326176,0
2007-09-14,21.02,21.62,20.65,21.5,226448,0
2007-09-17,21.42,21.42,20.99,21.16,187709,0
2007-09-18,21.23,21.7,20.6,21.64,399455,0
2007-09-19,22.51,22.95,22.51,22.52,654672,0
2007-09-20,22.54,23.07,22.54,22.68,476092,0
2007-09-21,22.86,22.86,21.91,22,1523339,0
2007-09-24,21.82,22.54,21.49,21.9,324774,0
2007-09-25,21.93,21.93,21.31,21.46,275838,0
2007-09-26,21.56,21.9,21.55,21.84,168133,0
2007-09-27,21.98,22,21.49,21.81,127785,0
2007-09-28,21.83,21.92,21.33,21.47,198163,0
2007-10-01,21.42,21.43,20.98,21.11,257767,0
2007-10-02,21.11,21.31,20.44,20.94,316284,0
2007-10-03,20.79,20.86,20.47,20.79,166259,0
2007-10-04,20.8,20.82,20.37,20.5,143820,0
2007-10-05,20.55,20.69,20.28,20.69,171668,0
2007-10-08,20.6,20.81,20.57,20.75,121150,0
2007-10-09,20.76,21.46,20.67,21.18,221536,0
2007-10-10,21.18,21.32,20.72,20.95,110907,0
2007-10-11,21.05,22.32,21,21.69,223646,0
2007-10-12,21.79,21.84,21.25,21.49,162851,0
2007-10-15,21.49,21.91,21.45,21.59,156601,0
2007-10-16,21.56,21.71,21.26,21.59,100467,0
2007-10-17,21.75,22,21.5,21.63,166363,0
2007-10-18,21.65,22.15,21.5,22.04,83500,0
2007-10-19,22.01,22.12,21.65,21.68,110696,0
2007-10-22,21.67,21.96,21.25,21.73,126401,0
2007-10-23,21.89,22.55,21.71,22.2,129312,0
2007-10-24,22.01,22.19,21.7,22.11,103238,0
2007-10-25,22.14,22.33,21.94,22,103240,0
2007-10-26,22.26,22.36,21.73,22.17,104735,0
2007-10-29,22.22,23.25,22.12,23.02,137559,0
2007-10-30,23.35,24.54,23.33,23.8,353441,0
2007-10-31,23.82,24.06,22,22.98,361071,0
2007-11-01,24.46,24.46,22.89,23.02,595375,0
2007-11-02,23.5,23.8,23.09,23.56,274945,0
2007-11-05,23.26,24.31,23.02,24.01,377400,0
2007-11-06,24.16,24.65,23.73,24.53,293329,0
2007-11-07,24.39,24.88,24.31,24.58,228046,0
2007-11-08,24.77,25.09,24.04,24.4,146314,0
2007-11-09,24.08,24.4,23.71,23.92,131659,0
2007-11-12,24.06,24.71,23.78,24.51,118762,0
2007-11-13,24.69,25.15,24.58,25,169483,0
2007-11-14,25.14,25.34,24.89,25.1,114469,0
2007-11-15,24.97,25.08,24.61,24.95,93745,0
2007-11-16,25,25.2,24.46,25.11,122879,0
2007-11-19,24.61,25,23.79,23.94,222689,0
2007-11-20,23.97,24.54,23.47,24.11,200496,0
2007-11-21,24.02,24.69,24.02,24.35,257846,0
2007-11-23,24.42,24.92,24.42,24.79,196589,0
2007-11-26,24.74,25.03,24.1,24.36,191101,0
2007-11-27,24.48,25.1,24.17,24.85,146837,0
2007-11-28,25.09,25.43,24.92,25.33,144572,0
2007-11-29,25.32,26.17,25.32,25.8,179744,0
2007-11-30,26,26.12,25.4,25.6,141146,0
2007-12-03,25.69,25.89,25.11,25.24,106520,0
2007-12-04,25.05,25.63,24.83,25.09,55104,0
2007-12-05,25.6,25.87,25.29,25.74,101846,0
2007-12-06,25.72,26.08,25.69,26.03,88779,0
2007-12-07,26.03,26.1,24.71,25,220453,0
2007-12-10,24.88,25.01,24,24.73,147383,0
2007-12-11,24.84,25.06,24.28,24.32,128392,0
2007-12-12,24.92,25.04,24.35,24.71,111196,0
2007-12-13,24.53,25.05,24.24,24.73,216435,0
2007-12-14,24.46,24.6,23.55,23.82,158545,0
2007-12-17,23.65,23.78,23.1,23.21,232354,0
2007-12-18,23.45,23.48,22.74,22.85,413278,0
2007-12-19,22.87,23.29,22.71,22.77,165087,0
2007-12-20,22.95,24.5,22.95,24.26,347103,0
2007-12-21,24.6,25.32,24.16,25.16,748828,0
2007-12-24,25.13,25.95,24.64,25.25,100783,0
2007-12-26,25.27,25.55,25.01,25.29,129265,0
2007-12-27,25.29,25.58,24.69,24.78,100137,0
2007-12-28,24.95,25.95,24.93,24.98,85056,0
2007-12-31,24.91,25.66,24.56,24.98,63415,0
2008-01-02,24.89,25.48,24.74,24.91,92342,0
2008-01-03,25.01,25.1,24.47,24.66,66126,0
2008-01-04,24.36,24.56,23.2,23.4,127406,0
2008-01-07,23.11,23.9,22.98,23.78,128459,0
2008-01-08,23.9,24.67,23.41,24.38,161944,0
2008-01-09,24.3,24.68,24.02,24.21,111398,0
2008-01-10,23.98,24.43,23.57,23.86,95064,0
2008-01-11,23.77,24.21,23.39,23.82,50772,0
2008-01-14,23.98,24.03,22.86,23.23,164512,0
2008-01-15,22.98,24.12,22.73,23.97,117887,0
2008-01-16,23.95,24.57,23.51,23.94,78839,0
2008-01-17,24.07,24.21,23.61,23.8,83215,0
2008-01-18,23.74,24.17,22.91,22.97,112143,0
2008-01-22,22.61,23.44,22.51,23.1,122689,0
2008-01-23,22.6,22.93,21.75,22.85,132516,0
2008-01-24,23.03,23.85,21.89,21.97,126690,0
2008-01-25,22.24,22.31,21.82,22.15,109764,0
2008-01-28,22,22.23,21.68,22.04,106071,0
2008-01-29,22.09,23.03,21.8,22.83,223792,0
2008-01-30,22.71,24.1,22.56,23.28,255831,0
2008-01-31,22.95,23.86,22.7,23.06,165747,0
2008-02-01,23.25,23.48,22.53,23.27,164701,0
2008-02-04,23.19,23.98,22.82,22.96,144134,0
2008-02-05,22.78,23.32,22.34,22.66,131136,0
2008-02-06,23,23.78,22.65,23.06,373054,0
2008-02-07,22.98,23.77,22.2,22.99,104527,0
2008-02-08,22.88,23.39,22.56,22.67,65422,0
2008-02-11,22.53,22.74,22.07,22.52,64060,0
2008-02-12,22.68,22.95,22,22.71,92031,0
2008-02-13,22.98,23.62,22.98,23.11,87579,0
2008-02-14,23.12,23.12,22.27,22.27,45043,0
2008-02-15,22.15,22.6,21.61,21.71,73580,0
2008-02-19,22.08,22.4,21.55,21.94,88491,0
2008-02-20,21.83,22.34,21.04,21.54,133471,0
2008-02-21,21.68,22.1,21.15,21.25,117175,0
2008-02-22,21.5,21.94,21.04,21.33,107353,0
2008-02-25,21.43,21.61,21.02,21.34,50419,0
2008-02-26,21.2,21.91,21.2,21.48,71006,0
2008-02-27,21.15,21.95,21.15,21.51,58770,0
2008-02-28,19.03,19.03,15.04,17.3,2454302,0
2008-02-29,16.71,17.15,15.95,17,778666,0
2008-03-03,16.67,17.16,16.67,17.16,317495,0
2008-03-04,17,17.33,16.79,17.05,394881,0
2008-03-05,17.15,17.32,16.9,17.01,100004,0
2008-03-06,16.9,16.9,16.47,16.57,235924,0
2008-03-07,16.36,17.28,15.94,16.6,218286,0
2008-03-10,16.68,17.01,15.9,16.65,245749,0
2008-03-11,17.21,17.21,16.5,17.01,642921,0
2008-03-12,17,17,16.53,16.54,296204,0
2008-03-13,16.43,17.03,16.15,16.99,251407,0
2008-03-14,17.1,17.41,16.6,17.1,152560,0
2008-03-17,16.82,17.36,16.34,17.01,192744,0
2008-03-18,17.11,17.45,16.34,17.39,107882,0
2008-03-19,17.48,17.6,16.6,16.87,181560,0
2008-03-20,16.87,17.27,16.34,16.88,319880,0
2008-03-24,16.98,17.79,16.75,17.59,299213,0
2008-03-25,17.5,17.61,16.95,17.37,83451,0
2008-03-26,17.24,17.24,16.66,17.07,202162,0
2008-03-27,17.16,17.37,16.85,16.9,189805,0
2008-03-28,16.89,17.11,16.87,17.02,140141,0
2008-03-31,17.01,17.32,16.79,16.8,143415,0
2008-04-01,16.88,17.4,16.81,17.35,183524,0
2008-04-02,16.85,17.84,16.85,17.7,183842,0
2008-04-03,17.54,17.78,17.4,17.58,124797,0
2008-04-04,17.68,17.68,17.12,17.22,109077,0
2008-04-07,17.31,17.5,17.2,17.26,97777,0
2008-04-08,17.12,17.43,16.92,17.41,93491,0
2008-04-09,17.42,17.55,16.8,16.85,107834,0
2008-04-10,16.84,17.05,16.8,16.93,80851,0
2008-04-11,16.76,16.79,16.36,16.39,63086,0
2008-04-14,16.3,16.45,15.66,15.87,137200,0
2008-04-15,15.95,16.16,14.69,14.69,430256,0
2008-04-16,14.84,15.62,14.81,15.5,204492,0
2008-04-17,15.46,15.46,15.27,15.34,85326,0
2008-04-18,15.6,15.6,15.26,15.53,97941,0
2008-04-21,15.45,15.86,15.14,15.37,159264,0
2008-04-22,15.27,15.42,14.54,14.78,129008,0
2008-04-23,14.85,14.85,13.55,14.55,640855,0
2008-04-24,14.55,15.28,14.28,15.09,177094,0
2008-04-25,15.18,15.2,14.75,14.94,119199,0
2008-04-28,14.89,15.33,14.88,15.26,168687,0
2008-04-29,15.28,15.76,15.06,15.42,256535,0
2008-04-30,15.38,15.94,15.12,15.6,171255,0
2008-05-01,16.84,20.5,16.26,19.57,949633,0
2008-05-02,19.22,19.94,19.21,19.24,432929,0
2008-05-05,19.39,20.52,19.39,20.13,438577,0
2008-05-06,20,20.35,19.71,20,220741,0
2008-05-07,20.02,21.07,20.02,20.62,234019,0
2008-05-08,20.63,20.96,20.08,20.33,134090,0
2008-05-09,20.07,20.58,20.07,20.48,92691,0
2008-05-12,20.72,21.53,20.57,21.28,179066,0
2008-05-13,19.63,21.36,19.62,20.27,333560,0
2008-05-14,20.17,20.79,19.93,19.97,310564,0
2008-05-15,19.95,20.05,19.45,19.64,147482,0
2008-05-16,19.8,19.92,19.24,19.55,207936,0
2008-05-19,20.08,20.25,19.77,19.81,311747,0
2008-05-20,19.71,20.27,19.71,19.99,128381,0
2008-05-21,20.01,20.39,19.63,19.78,163001,0
2008-05-22,19.77,20.62,19.72,20.4,223026,0
2008-05-23,20.25,20.3,20.05,20.22,97086,0
2008-05-27,20.25,21.35,20.14,21.35,204053,0
2008-05-28,21.48,21.48,20.74,20.92,160208,0
2008-05-29,21.13,22.77,21.13,22.77,245032,0
2008-05-30,22.79,22.79,21.64,21.67,479339,0
2008-06-02,21.67,22.28,21.06,22.18,310273,0
2008-06-03,22.22,22.66,22.22,22.47,171355,0
2008-06-04,22.34,22.56,22.25,22.42,310660,0
2008-06-05,22.44,22.74,22.43,22.7,390607,0
2008-06-06,22.5,22.78,21.05,21.58,353605,0
2008-06-09,21.55,22.08,21.05,21.33,217843,0
2008-06-10,21.19,22.31,21.18,22.24,587470,0
2008-06-11,22.14,22.91,21.48,22.8,381143,0
2008-06-12,22.99,23,21.72,21.95,263538,0
2008-06-13,22.22,23.16,22.22,22.87,307422,0
2008-06-16,22.5,22.5,21.81,22.25,226275,0
2008-06-17,22.41,22.6,21.95,21.99,195163,0
2008-06-18,21.55,21.78,21.15,21.65,183232,0
2008-06-19,21.64,22.73,21.11,22.48,277201,0
2008-06-20,22.21,22.46,21.61,22.01,243564,0
2008-06-23,22,22,21.18,21.34,144673,0
2008-06-24,21.62,22.15,20.81,20.82,391771,0
2008-06-25,20.87,21.93,20.87,21.78,237976,0
2008-06-26,21.47,22.13,20.8,21.9,134536,0
2008-06-27,21.9,22.74,21.15,22.6,308076,0
2008-06-30,22.97,23.64,22.35,23.25,281148,0
2008-07-01,22.68,23.13,22,22.91,242667,0
2008-07-02,23.48,24.05,23,23.47,238569,0
2008-07-03,23.48,23.5,22.85,23.22,126769,0
2008-07-07,23.09,23.11,21.98,22.22,260533,0
2008-07-08,22.3,22.67,21.5,22.66,194853,0
2008-07-09,22.71,23.1,22.46,22.61,110609,0
2008-07-10,22.63,23.1,22.53,23.1,133853,0
2008-07-11,22.94,23.33,22.49,23.25,143170,0
2008-07-14,23.71,25.58,23.55,25.42,377655,0
2008-07-15,23.18,24.45,22.5,24.07,368854,0
2008-07-16,24.05,25.6,23.9,25.04,291523,0
2008-07-17,25.24,25.49,24.51,24.95,190296,0
2008-07-18,24.82,24.97,24.05,24.23,103074,0
2008-07-21,24.27,25.09,24.09,25.02,114723,0
2008-07-22,24.24,25.1,24.24,25.1,97665,0
2008-07-23,25.16,25.95,24.83,25.35,181954,0
2008-07-24,25.4,25.68,23.59,23.6,534973,0
2008-07-25,23.81,24.13,23.5,23.61,193657,0
2008-07-28,23.36,23.36,22.33,22.33,226460,0
2008-07-29,22.48,23.96,22.18,23.67,408157,0
2008-07-30,23.82,24.28,22.85,23.4,195704,0
2008-07-31,25.77,28.61,25.18,28.02,1270690,0
2008-08-01,27.71,28.26,27.5,27.91,350812,0
2008-08-04,28.4,30.17,27.67,29.96,597031,0
2008-08-05,27.9,30.76,26.74,30.72,574451,0
2008-08-06,30.6,30.67,29.58,30.14,231745,0
2008-08-07,30.07,30.95,29.7,30.12,194500,0
2008-08-08,29.74,31.42,29.7,30.44,284997,0
2008-08-11,30.38,31.31,30.05,31.16,312502,0
2008-08-12,30.98,31.31,28.95,29.41,540808,0
2008-08-13,29.42,29.42,27.04,27.98,629168,0
2008-08-14,28.13,28.38,27.72,28.03,207548,0
2008-08-15,28.28,28.93,27.6,27.96,275851,0
2008-08-18,28.33,29.14,27.87,28.28,326390,0
2008-08-19,28.26,29.41,28.2,29.26,413695,0
2008-08-20,29.41,29.74,28.8,29.11,241151,0
2008-08-21,28.96,29.43,27.99,28.34,165285,0
2008-08-22,28.54,29.18,28.11,28.78,121583,0
2008-08-25,28.44,28.88,28,28.25,123562,0
2008-08-26,28.25,28.9,28.01,28.47,221657,0
2008-08-27,28.63,29.7,28.63,29.06,173719,0
2008-08-28,29.07,29.81,29.04,29.56,99268,0
2008-08-29,29.6,30,29.07,29.13,232090,0
2008-09-02,29.58,30,29.19,29.7,142875,0
2008-09-03,29.79,30.13,29.11,29.68,204894,0
2008-09-04,29.49,29.79,29.13,29.22,195463,0
2008-09-05,29.17,29.39,28.71,29.06,201864,0
2008-09-08,29.33,29.89,29.19,29.35,167123,0
2008-09-09,29.48,29.73,28.72,28.86,286271,0
2008-09-10,29.25,30.28,29.16,29.34,302828,0
2008-09-11,29.14,30.39,28.67,30.31,344314,0
2008-09-12,30.27,30.58,28.88,29.93,308566,0
2008-09-15,29.68,30.32,28.71,29.04,188180,0
2008-09-16,28.91,30.01,28.91,29.51,152102,0
2008-09-17,29.28,29.59,27,27.02,210173,0
2008-09-18,27.69,29.27,25.73,27.25,385716,0
2008-09-19,27.88,29.17,26.56,28.41,555683,0
2008-09-22,28.3,29.96,27.93,28.31,319694,0
2008-09-23,28.43,29.9,28.4,29.55,220322,0
2008-09-24,29.7,29.8,28.28,28.57,122849,0
2008-09-25,28.62,29.06,28.11,28.72,143585,0
2008-09-26,28.73,29.06,28.41,29,146915,0
2008-09-29,28.74,29.98,27.86,28.82,127665,0
2008-09-30,29,29.44,27.85,28.48,143757,0
2008-10-01,28.42,29.29,28.42,29,232853,0
2008-10-02,29.05,30.24,29.05,30.15,340664,0
2008-10-03,30.27,30.33,28.76,29,322593,0
2008-10-06,28.68,28.71,25.68,27.02,287240,0
2008-10-07,27.33,28.65,26.89,27.01,307981,0
2008-10-08,26.41,27.65,25.75,25.85,411146,0
2008-10-09,25.99,26.83,25.07,25.67,482577,0
2008-10-10,24.95,26.3,23,25.88,451699,0
2008-10-13,26.37,28.12,26.36,27.41,496987,0
2008-10-14,27.83,28.8,27.18,28.46,248408,0
2008-10-15,28.12,28.44,27.18,27.35,274814,0
2008-10-16,27.44,28.48,27.1,27.56,430923,0
2008-10-17,27.09,28.1,26.95,27.11,345458,0
2008-10-20,27.52,29.31,27.21,29.15,252271,0
2008-10-21,29.2,29.52,28.31,29.05,186358,0
2008-10-22,28.53,28.53,25.73,25.87,309806,0
2008-10-23,26.05,27,25.36,25.54,267221,0
2008-10-24,24.76,24.76,23.39,24.03,175991,0
2008-10-27,24,24.24,22.46,22.7,264516,0
2008-10-28,23.1,25.1,23.1,24.52,304780,0
2008-10-29,25.61,26.43,24.6,24.99,275831,0
2008-10-30,31.55,33.4,28.11,33.03,1381033,0
2008-10-31,33.05,35.5,32.95,35.28,932353,0
2008-11-03,33.94,34.67,33.22,33.95,359403,0
2008-11-04,33.18,34.89,32.61,33.18,400071,0
2008-11-05,32.99,34.26,31.52,33.58,426771,0
2008-11-06,32.34,33.65,31.65,33.26,486301,0
2008-11-07,33.5,33.56,32.67,33.07,327727,0
2008-11-10,34.01,34.15,32.68,32.76,276041,0
2008-11-11,32.54,33.18,31.76,32.45,343660,0
2008-11-12,32.22,32.75,31.2,31.33,313660,0
2008-11-13,31.32,32.87,30.02,32.85,283098,0
2008-11-14,32.78,33.46,30.89,30.96,274398,0
2008-11-17,30.95,33.16,30.95,32.75,406093,0
2008-11-18,32.74,34.79,31.86,34.15,355555,0
2008-11-19,33.81,34.32,31.61,31.65,279377,0
2008-11-20,31.31,31.91,28.81,28.97,377261,0
2008-11-21,29.24,30.26,27.33,30.09,224570,0
2008-11-24,30.6,32.31,29.79,31.95,186876,0
2008-11-25,32.31,32.63,30.78,31.69,246976,0
2008-11-26,31.05,33.55,30.67,33.49,198356,0
2008-11-28,33.32,34.33,32.87,33.38,40405,0
2008-12-01,32.74,34.09,32.13,33.1,298754,0
2008-12-02,34.03,35.64,33.76,35,574099,0
2008-12-03,32.05,34.93,32,33.61,413850,0
2008-12-04,33.49,34.98,32.8,33.24,286130,0
2008-12-05,33.04,34.29,31.77,34.12,190797,0
2008-12-08,35.35,36.83,35.19,36.04,564190,0
2008-12-09,36,36,32.93,33.24,459718,0
2008-12-10,33.95,34.23,32.11,33.7,243260,0
2008-12-11,33.19,34.1,31.4,32.12,286291,0
2008-12-12,31.35,34.4,30.07,34.28,368762,0
2008-12-15,34.72,35.7,33.01,33.54,211195,0
2008-12-16,34.16,35.1,34.03,34.31,229856,0
2008-12-17,34.12,35.1,33.9,34.53,223965,0
2008-12-18,35.13,36.5,34.49,35.27,332496,0
2008-12-19,35.94,35.94,34.44,34.76,317937,0
2008-12-22,35.1,35.23,31.89,32.93,293220,0
2008-12-23,33.1,34.45,32.84,33.27,144996,0
2008-12-24,33.45,34.4,32.85,33.49,82311,0
2008-12-26,33.83,34.56,33.75,34,89151,0
2008-12-29,34.11,34.98,33.5,33.9,207109,0
2008-12-30,34.26,34.71,33.85,34.63,257150,0
2008-12-31,34.63,36.83,34.31,36,417751,0
2009-01-02,35.27,35.27,33.16,34.76,353853,0
2009-01-05,34.49,34.91,34.11,34.75,263329,0
2009-01-06,35.24,35.94,34.36,34.98,245871,0
2009-01-07,35.72,35.81,34.62,34.8,219151,0
2009-01-08,34.95,35.31,33.56,33.6,311726,0
2009-01-09,32.67,33.38,27.51,31.21,1707390,0
2009-01-12,30.9,31.41,30.5,30.88,248138,0
2009-01-13,30.61,32.07,30.26,32.04,265513,0
2009-01-14,31.45,32.31,30.26,32,336389,0
2009-01-15,31.89,33.33,31.51,33.12,216651,0
2009-01-16,33.8,33.98,32.27,33.02,300238,0
2009-01-20,32.61,33.48,32.43,32.68,184867,0
2009-01-21,32.88,33.73,32.03,33.58,349367,0
2009-01-22,32.99,34.19,32.39,33.74,222545,0
2009-01-23,32.83,33.38,31.33,32,498025,0
2009-01-26,32.19,33.09,28.12,29.27,836825,0
2009-01-27,29.2,29.93,29.12,29.26,433248,0
2009-01-28,29.78,29.9,27.53,28.05,646476,0
2009-01-29,27.69,28.62,26.44,26.56,565651,0
2009-01-30,27.07,28.35,26.49,26.61,392165,0
2009-02-02,27.43,27.43,26.24,27.2,318285,0
2009-02-03,27.27,28.62,26.8,28.38,505243,0
2009-02-04,28.21,28.31,26.63,27.01,277614,0
2009-02-05,27.6,29.74,27.5,28.37,443829,0
2009-02-06,28.44,29.25,27.58,28.94,316324,0
2009-02-09,28.8,29.34,28.15,28.46,228490,0
2009-02-10,28.42,29.19,27.6,27.85,354713,0
2009-02-11,27.85,28.29,27.16,28.07,226024,0
2009-02-12,29.92,29.99,28.23,28.71,412761,0
2009-02-13,28.73,29.74,28.12,29.19,251241,0
2009-02-17,28.48,30.19,28.48,29.76,365144,0
2009-02-18,29.82,30.69,29.41,30.22,367521,0
2009-02-19,30.31,30.54,29.77,29.78,82296,0
2009-02-20,29.35,29.71,28.51,29.19,121164,0
2009-02-23,29.45,29.45,25.64,25.81,704094,0
2009-02-24,25.99,26.2,25.19,25.5,480313,0
2009-02-25,25.61,25.89,22.28,23.13,1015717,0
2009-02-26,23.16,23.16,20.06,20.5,1656985,0
2009-02-27,19.97,20.6,19.06,19.93,1105159,0
2009-03-02,19.45,19.83,17.5,17.99,1197435,0
2009-03-03,18.15,18.99,18.03,18.66,670988,0
2009-03-04,18.72,19.45,18.14,18.9,473027,0
2009-03-05,18.62,18.88,17.14,17.25,235687,0
2009-03-06,17.34,17.55,16.56,17.16,298966,0
2009-03-09,17.12,17.71,16.9,17,239671,0
2009-03-10,17.65,20.65,17.21,18.22,654430,0
2009-03-11,21,21,18.57,19.13,1596410,0
2009-03-12,18.97,20.77,18.33,20.24,611735,0
2009-03-13,20.25,22.35,19.36,21.73,1029767,0
2009-03-16,21.71,22,21,21.1,363896,0
2009-03-17,21.2,22.08,20.83,22.06,381696,0
2009-03-18,21.88,22.25,21.29,21.74,285785,0
2009-03-19,21.88,22.1,20.13,20.79,170310,0
2009-03-20,20.96,21.3,19.46,19.47,419606,0
2009-03-23,19.78,20.78,19.56,20.78,293705,0
2009-03-24,20.52,20.71,20.09,20.19,224229,0
2009-03-25,20.51,21.43,20.02,21.09,307793,0
2009-03-26,21.24,22.13,20.79,22.13,320147,0
2009-03-27,21.78,21.95,21.01,21.08,255618,0
2009-03-30,20.53,21.4,19.93,20.77,246946,0
2009-03-31,21.03,23.25,20.52,22.28,385744,0
2009-04-01,22.32,24.03,21.39,23.85,398882,0
2009-04-02,24.53,26.64,24.3,25.05,764223,0
2009-04-03,25.06,25.06,23.8,24.47,266422,0
2009-04-06,24.32,24.98,23.38,23.48,356660,0
2009-04-07,23.89,24.13,22.56,22.76,317912,0
2009-04-08,23.38,23.46,22.03,23.03,235214,0
2009-04-09,23.5,23.63,22.72,23.56,208748,0
2009-04-13,23.29,23.38,22.44,22.94,292158,0
2009-04-14,22.83,22.93,20.12,20.25,523944,0
2009-04-15,19.46,21.26,18.26,21.16,1140128,0
2009-04-16,21.28,21.77,20.99,21.23,572616,0
2009-04-17,21.3,21.95,21.03,21.11,292815,0
2009-04-20,20.84,21.66,19.79,20.39,639371,0
2009-04-21,20.33,22.02,20.29,21.86,510462,0
2009-04-22,21.56,23.15,21.56,22.41,475084,0
2009-04-23,22.46,22.8,21.94,22.41,427732,0
2009-04-24,22.63,24.01,22.52,23.11,387637,0
2009-04-27,22.72,24.49,22.19,24.11,621830,0
2009-04-28,23.97,24.65,23.63,23.71,309815,0
2009-04-29,23.92,24.7,23.62,24.31,296696,0
2009-04-30,24.42,24.76,22.68,22.82,260406,0
2009-05-01,23.06,23.91,22.25,23.74,293627,0
2009-05-04,23.84,24.32,23.62,24.31,253651,0
2009-05-05,24.68,24.99,24.03,24.67,503926,0
2009-05-06,25,25.25,24.32,24.91,271377,0
2009-05-07,28.93,29.8,27.44,28.11,1002036,0
2009-05-08,28.5,28.82,27.33,28.54,444320,0
2009-05-11,28.43,28.47,27.4,27.64,352356,0
2009-05-12,27.9,28.71,27.26,27.64,443653,0
2009-05-13,27.31,27.57,25.5,26.08,407117,0
2009-05-14,26.3,26.98,25.53,26.75,505825,0
2009-05-15,26.73,26.73,24.32,24.52,543661,0
2009-05-18,24.68,25.12,23.29,23.57,590722,0
2009-05-19,23.8,24.71,23.8,24.32,295802,0
2009-05-20,24.57,24.88,23.92,24.01,308544,0
2009-05-21,24.5,24.5,22.61,23.03,199185,0
2009-05-22,23.2,23.68,22.69,22.86,190137,0
2009-05-26,22.64,23.7,22.33,23.08,381844,0
2009-05-27,23,23,22.3,22.49,348839,0
2009-05-28,22.52,22.82,22.1,22.7,245790,0
2009-05-29,22.68,23.15,22.39,23.07,260581,0
2009-06-01,23.33,24.43,22.91,24.1,315651,0
2009-06-02,24.25,25.19,23.52,24.76,342316,0
2009-06-03,24.66,25.02,24.12,24.4,194773,0
2009-06-04,24.57,24.64,24.14,24.4,153188,0
2009-06-05,24.48,24.48,23.48,23.85,177702,0
2009-06-08,23.75,23.98,22.97,23.74,150784,0
2009-06-09,23.76,23.76,22.98,23.18,144041,0
2009-06-10,23.39,23.39,21.94,22.54,259352,0
2009-06-11,22.64,23.19,22.55,22.71,114182,0
2009-06-12,22.88,22.88,22.19,22.37,168314,0
2009-06-15,21.97,22.15,20.83,21.27,263190,0
2009-06-16,20.85,22.06,20.69,21.7,408585,0
2009-06-17,21.51,21.79,21.51,21.68,173263,0
2009-06-18,21.59,21.75,21.06,21.68,201680,0
2009-06-19,21.78,23.12,21.7,22.96,467834,0
2009-06-22,22.9,22.99,22.19,22.54,359596,0
2009-06-23,22.72,22.73,21.1,21.23,320581,0
2009-06-24,21.42,21.65,21.14,21.31,187572,0
2009-06-25,21.3,22.4,21,22.12,163662,0
2009-06-26,21.88,22.46,21.78,22.22,335245,0
2009-06-29,22.11,22.12,21.34,21.95,179223,0
2009-06-30,21.9,22.38,21.41,22.21,224917,0
2009-07-01,22.39,23.42,22.28,23.13,196877,0
2009-07-02,22.92,23,21.15,21.15,224678,0
2009-07-06,21.15,21.95,21.1,21.8,174355,0
2009-07-07,21.74,22.57,21.49,22.16,210105,0
2009-07-08,22.3,22.3,21.63,21.82,131260,0
2009-07-09,21.99,22.08,21.61,22,200522,0
2009-07-10,22,22.82,21.95,22.59,367695,0
2009-07-13,22.72,23.55,22.15,23.33,354791,0
2009-07-14,23.44,23.74,22.92,23.39,148166,0
2009-07-15,23.73,24.77,23.42,24.26,283673,0
2009-07-16,24.28,24.83,24.01,24.52,227046,0
2009-07-17,24.59,24.92,23.72,24.63,155839,0
2009-07-20,24.79,24.79,23.87,24.23,231167,0
2009-07-21,24.39,24.55,23.78,23.94,214085,0
2009-07-22,23.92,24.22,23.5,24.2,357889,0
2009-07-23,24.12,25.5,24.06,25.26,351471,0
2009-07-24,25.01,25.16,24.63,24.98,205972,0
2009-07-27,24.73,25.1,24.65,24.94,322436,0
2009-07-28,25.04,26.62,24.91,26.17,529053,0
2009-07-29,27.35,27.89,26.35,27.39,700257,0
2009-07-30,27.86,27.98,26.78,26.94,270658,0
2009-07-31,27.43,30.39,27.26,29.35,1023262,0
2009-08-03,29.75,30.23,28.96,29.41,480851,0
2009-08-04,29.72,29.72,28.5,29.06,386496,0
2009-08-05,28.05,28.35,25.85,26.18,678486,0
2009-08-06,26.05,26.18,24.23,24.37,427796,0
2009-08-07,24.5,24.71,23.48,24.55,357120,0
2009-08-10,24.32,24.96,24.05,24.58,243173,0
2009-08-11,23.9,24.56,23.59,24.46,420861,0
2009-08-12,24.19,24.55,23.68,24.09,363488,0
2009-08-13,24.11,24.11,23.18,23.45,292694,0
2009-08-14,23.3,23.4,22.18,22.75,375382,0
2009-08-17,22.44,22.96,22.16,22.77,312611,0
2009-08-18,22.75,23.3,22.37,23.01,452662,0
2009-08-19,22.75,23.72,22.7,23.63,323118,0
2009-08-20,23.52,24.57,23.52,24.4,397414,0
2009-08-21,24.72,25.13,24.45,24.91,275284,0
2009-08-24,25.03,25.25,24.56,24.92,441259,0
2009-08-25,24.95,25.15,24.83,25.08,200089,0
2009-08-26,24.94,25.14,24.56,25.01,152861,0
2009-08-27,24.8,25.11,24.5,25.05,120077,0
2009-08-28,25.12,25.14,24.61,24.72,100289,0
2009-08-31,24.49,24.86,24,24.45,223368,0
2009-09-01,24.27,25.1,24.01,24.43,228845,0
2009-09-02,24.44,25.33,24.35,25.05,269283,0
2009-09-03,25.18,25.18,24.21,24.94,500260,0
2009-09-04,25,26.56,24.95,26.49,400740,0
2009-09-08,26.59,27.31,26.01,27.31,478183,0
2009-09-09,27.31,28.98,27.12,28.34,689333,0
2009-09-10,28.41,30.02,28.01,29.79,430075,0
2009-09-11,29.73,29.74,28.59,29.53,502883,0
2009-09-14,29.89,30.26,29.03,30.21,436893,0
2009-09-15,30.15,30.2,29.8,29.93,206058,0
2009-09-16,29.91,31.79,29.66,31.39,737139,0
2009-09-17,29.74,32.3,29.72,32.01,640111,0
2009-09-18,32.1,32.1,31.02,31.49,287464,0
2009-09-21,31.87,32.52,31.46,31.59,383581,0
2009-09-22,31.87,32.48,31.27,31.95,410205,0
2009-09-23,32.08,32.08,31.22,31.22,312901,0
2009-09-24,31.22,31.22,29.85,30,190544,0
2009-09-25,29.87,30.51,29.25,29.97,359526,0
2009-09-28,29.98,31.18,29.55,30.42,147787,0
2009-09-29,30.39,30.71,29.72,30.03,135216,0
2009-09-30,30.19,30.28,29.16,29.93,173109,0
2009-10-01,29.82,29.82,28.55,28.73,189014,0
2009-10-02,28.56,29.23,27.91,28.25,165628,0
2009-10-05,28.26,28.77,27.68,28.52,132181,0
2009-10-06,28.57,29.25,27.77,29.1,107421,0
2009-10-07,29.1,29.94,28.73,29.75,139703,0
2009-10-08,30.25,30.45,29.63,29.94,308434,0
2009-10-09,29.84,30.32,29.77,30.18,118792,0
2009-10-12,30.36,30.55,30.13,30.29,85211,0
2009-10-13,30.26,30.26,29.59,29.83,65904,0
2009-10-14,30.26,31.34,29.61,31.22,264105,0
2009-10-15,30.9,31.2,30.4,30.89,198239,0
2009-10-16,30.79,31.67,30.1,31.41,196602,0
2009-10-19,31.66,32.24,31.34,32.03,289880,0
2009-10-20,31.97,32.4,31.47,32.15,183072,0
2009-10-21,31.98,32.35,31.14,31.16,206327,0
2009-10-22,31.21,31.55,30.5,31.5,129886,0
2009-10-23,31.49,32.25,31.27,32.04,183598,0
2009-10-26,31.89,32.68,31.59,31.92,202903,0
2009-10-27,32,32,30.94,31.65,191515,0
2009-10-28,31.7,31.7,30.26,30.6,223814,0
2009-10-29,29.95,29.95,28.5,29.45,375703,0
2009-10-30,29.28,29.37,27.69,27.91,335794,0
2009-11-02,28.14,29.08,27.2,27.7,664059,0
2009-11-03,27.61,28.2,27.25,28.11,114078,0
2009-11-04,28.15,28.6,27.78,28.13,174130,0
2009-11-05,28.4,29.32,28.37,28.99,110949,0
2009-11-06,28.72,29.42,28.34,28.88,70743,0
2009-11-09,28.9,29.2,28.64,29,113221,0
2009-11-10,28.8,29.42,28.66,28.85,104512,0
2009-11-11,29,29.3,28.68,29.23,71855,0
2009-11-12,29.1,29.57,28.65,28.77,120128,0
2009-11-13,28.76,29.27,28.59,29.12,85014,0
2009-11-16,29.43,30.12,29.2,30.11,94408,0
2009-11-17,29.92,30.84,29.7,30.75,149348,0
2009-11-18,30.85,31.16,30.25,30.99,128112,0
2009-11-19,30.72,31.15,29.73,30.66,122620,0
2009-11-20,30.57,31.35,29.87,31.25,102020,0
2009-11-23,31.65,32.16,31.08,31.43,118636,0
2009-11-24,31.35,31.74,31.07,31.6,72358,0
2009-11-25,31.56,31.56,31.05,31.16,56274,0
2009-11-27,30.41,31.21,30.26,30.81,37550,0
2009-11-30,30.69,30.79,30.17,30.77,160029,0
2009-12-01,31.18,31.97,31.05,31.9,166020,0
2009-12-02,31.9,32.41,31.58,32.03,87317,0
2009-12-03,32.21,32.58,31.16,31.49,132671,0
2009-12-04,32.06,32.64,31.45,31.59,98942,0
2009-12-07,31.55,32.24,31.07,32.02,227146,0
2009-12-08,31.85,32.3,31.49,32.15,107650,0
2009-12-09,32.2,32.49,31.23,32.46,124238,0
2009-12-10,32.5,33,31.99,32.4,163367,0
2009-12-11,32.43,33.24,32.43,32.68,94540,0
2009-12-14,32.8,33.67,32.5,33.6,66599,0
2009-12-15,33.44,35.24,33,34.41,200585,0
2009-12-16,34.41,34.41,33.36,34.12,216666,0
2009-12-17,34.06,34.48,32.6,33.2,105558,0
2009-12-18,33.47,33.86,32.97,33.72,141699,0
2009-12-21,33.76,34.52,33.41,34.02,169459,0
2009-12-22,34.15,34.73,34.15,34.39,70493,0
2009-12-23,34.53,35.15,34.39,34.5,85810,0
2009-12-24,34.71,34.9,34.42,34.7,24801,0
2009-12-28,34.86,35.23,34.33,34.67,56601,0
2009-12-29,34.84,34.87,34.15,34.74,58573,0
2009-12-30,34.65,34.83,34.15,34.19,80617,0
2009-12-31,34.07,34.27,33.21,33.61,172065,0
2010-01-04,33.81,34.58,33.66,34.12,157466,0
2010-01-05,34.19,34.26,32.63,33.18,326222,0
2010-01-06,33.11,33.37,32.32,32.56,249363,0
2010-01-07,32.64,32.86,32.22,32.7,97215,0
2010-01-08,32.69,33.15,31.82,32.44,103033,0
2010-01-11,32.45,32.62,31.94,32.09,156206,0
2010-01-12,31.97,32.46,31.74,31.87,95478,0
2010-01-13,32.05,32.92,31.92,32.81,90390,0
2010-01-14,32.87,33.13,32.3,33.03,123765,0
2010-01-15,33.18,33.18,31.37,31.82,254514,0
2010-01-19,31.96,34.44,31.81,34,314870,0
2010-01-20,34.16,35.11,33.84,34.22,294577,0
2010-01-21,34.36,34.42,33.01,33.06,146856,0
2010-01-22,33.06,34,32.65,32.96,99558,0
2010-01-25,33.27,33.53,32.53,33.07,107812,0
2010-01-26,32.89,32.97,32,32.25,78591,0
2010-01-27,32.25,32.84,32.12,32.54,166815,0
2010-01-28,32.43,32.55,30.69,30.88,493981,0
2010-01-29,31.12,31.37,30.49,30.79,365328,0
2010-02-01,30.85,30.9,30.45,30.55,467164,0
2010-02-02,30.57,30.78,30.39,30.44,535968,0
2010-02-03,30.4,31.05,30.4,30.6,213300,0
2010-02-04,30.51,30.58,29.75,29.92,268809,0
2010-02-05,29.95,29.95,28.92,29.8,304436,0
2010-02-08,29.87,29.91,29.2,29.51,140669,0
2010-02-09,29.86,30.08,29.56,29.83,197252,0
2010-02-10,29.65,30.07,29.46,29.69,169153,0
2010-02-11,29.53,30.67,29.53,30.58,162962,0
2010-02-12,30.4,30.97,30.39,30.97,124499,0
2010-02-16,32.38,32.38,31.25,31.79,191179,0
2010-02-17,32.62,32.7,31.63,32.2,187007,0
2010-02-18,32.65,33.22,32.12,32.51,193483,0
2010-02-19,32.54,32.54,31.87,32.2,50201,0
2010-02-22,32.37,32.44,31.73,31.9,132606,0
2010-02-23,31.77,31.87,31.12,31.36,197601,0
2010-02-24,31.3,31.55,30.63,30.7,153594,0
2010-02-25,30.38,30.65,30.01,30.12,129808,0
2010-02-26,30.17,30.55,30.02,30.1,151679,0
2010-03-01,30.35,30.6,30.09,30.15,209209,0
2010-03-02,30.1,30.17,29.51,29.75,362926,0
2010-03-03,29.94,29.94,28.74,28.94,537445,0
2010-03-04,32.31,32.31,30.59,31.42,715969,0
2010-03-05,31.69,31.91,31.16,31.61,332949,0
2010-03-08,31.7,31.89,31.53,31.85,181327,0
2010-03-09,31.75,32.25,31.71,32.19,244074,0
2010-03-10,32.07,32.59,32.07,32.41,163985,0
2010-03-11,32.32,32.78,32.32,32.72,112579,0
2010-03-12,32.65,32.85,32.45,32.69,215227,0
2010-03-15,32.55,32.78,32.44,32.66,155889,0
2010-03-16,32.59,32.77,32.45,32.58,113444,0
2010-03-17,32.53,32.98,32.53,32.98,112288,0
2010-03-18,32.98,33.81,32.65,33.53,148361,0
2010-03-19,33.74,33.78,33.09,33.77,196482,0
2010-03-22,33.6,34.73,33.3,34.62,187872,0
2010-03-23,34.72,35.15,34.3,35.08,199005,0
2010-03-24,34.9,35.14,34.41,34.41,226933,0
2010-03-25,34.68,34.78,33,33.29,261922,0
2010-03-26,33.28,33.53,32.44,33.1,230773,0
2010-03-29,33.26,33.58,32.97,33.3,133733,0
2010-03-30,33.43,33.83,33.43,33.72,125178,0
2010-03-31,33.5,33.85,33.29,33.53,294975,0
2010-04-01,33.85,34.07,33.55,33.91,127578,0
2010-04-05,35.12,35.78,33.56,34.28,263998,0
2010-04-06,34.04,34.7,34.04,34.37,87985,0
2010-04-07,34.16,34.5,33.87,34.03,119419,0
2010-04-08,34,34.18,33.38,33.91,79997,0
2010-04-09,34.03,34.25,33.54,33.74,133332,0
2010-04-12,34.02,35.27,33.68,35.1,232685,0
2010-04-13,35,35.49,34.74,35.39,189538,0
2010-04-14,35.45,36.17,35.24,36.03,97069,0
2010-04-15,35.9,36.28,35.9,36.2,71804,0
2010-04-16,36.23,36.52,35.2,35.57,299970,0
2010-04-19,35.56,36.25,35.56,36.19,185138,0
2010-04-20,36.24,37.4,36.24,37.36,330820,0
2010-04-21,37.49,37.49,36.63,36.86,183356,0
2010-04-22,36.55,36.55,35.27,35.97,196196,0
2010-04-23,36.09,36.6,35.63,36.51,125226,0
2010-04-26,36.57,36.82,35.75,35.79,131790,0
2010-04-27,34.9,35.97,34.71,35.64,295033,0
2010-04-28,35.92,36.51,35.77,36.25,199140,0
2010-04-29,35.94,35.94,34.28,34.88,396300,0
2010-04-30,34.92,35.07,34.1,34.1,222230,0
2010-05-03,34.2,34.99,34.1,34.8,124438,0
2010-05-04,34.35,34.9,34.33,34.63,226426,0
2010-05-05,34.51,35.14,34.48,34.55,290099,0
2010-05-06,34.45,34.82,32.1,33.7,188902,0
2010-05-07,33.74,33.83,32.26,33.12,312767,0
2010-05-10,33.96,35,33.8,35,186381,0
2010-05-11,34.75,35.25,34.53,35.1,250595,0
2010-05-12,35,36.22,34.87,36.11,243170,0
2010-05-13,33.98,35.69,33.76,35.28,539346,0
2010-05-14,35.02,35.42,33.24,33.49,283359,0
2010-05-17,33.72,34.39,32.8,33.55,201904,0
2010-05-18,33.94,34.33,32.62,32.64,307899,0
2010-05-19,32.52,32.56,31.6,31.63,296015,0
2010-05-20,31.17,31.36,30.1,30.21,357950,0
2010-05-21,29.93,30.39,29.14,30.31,483519,0
2010-05-24,30.43,31.3,30.23,30.85,295589,0
2010-05-25,30.26,30.62,29.94,30.37,254007,0
2010-05-26,30.48,31.04,30.48,30.64,321444,0
2010-05-27,31.31,31.36,30.67,31.05,208990,0
2010-05-28,30.87,31.4,30.75,30.8,187003,0
2010-06-01,30.46,30.84,30.11,30.12,259261,0
2010-06-02,30.12,30.91,29.95,30.83,285527,0
2010-06-03,31.02,31.72,30.98,31.55,123438,0
2010-06-04,30.87,31.2,29.99,30.06,162491,0
2010-06-07,30.24,30.72,30.14,30.24,203082,0
2010-06-08,30.33,31.18,29.29,29.62,162452,0
2010-06-09,29.78,29.99,29.2,29.29,164131,0
2010-06-10,29.78,30.33,29.35,30.27,154396,0
2010-06-11,30.04,30.4,29.71,30.26,123125,0
2010-06-14,30.52,30.57,30,30.12,121833,0
2010-06-15,30.17,30.65,29.93,30.49,168915,0
2010-06-16,30.39,30.56,30.05,30.2,77333,0
2010-06-17,30.43,30.93,30.35,30.72,194114,0
2010-06-18,30.92,30.92,29.83,29.93,153893,0
2010-06-21,30.22,30.67,29.47,29.56,112455,0
2010-06-22,29.62,30.04,29.31,29.41,173118,0
2010-06-23,29.41,29.41,28.9,29.11,112137,0
2010-06-24,28.95,29.24,28.19,28.2,158688,0
2010-06-25,28.23,28.73,28.17,28.49,445212,0
2010-06-28,28.52,29.16,28.39,28.6,68368,0
2010-06-29,28.16,28.68,27.45,27.85,217408,0
2010-06-30,27.93,28.3,27.61,27.75,184503,0
2010-07-01,25.74,25.74,24.4,24.41,899514,0
2010-07-02,24.6,24.6,23.59,23.67,319325,0
2010-07-06,24.01,24.48,23.2,23.29,310255,0
2010-07-07,23.29,24.27,22.63,24.17,566939,0
2010-07-08,24.44,25.09,23.74,25.05,405168,0
2010-07-09,25.08,25.21,24.66,24.83,216068,0
2010-07-12,24.69,24.74,23.99,24.25,182365,0
2010-07-13,23.37,23.51,22.45,23.02,1000838,0
2010-07-14,20.5,22.98,20.5,22.49,818839,0
2010-07-15,22.44,22.76,21.9,22.62,340304,0
2010-07-16,22.38,23.1,21.96,22.04,495374,0
2010-07-19,21.87,21.99,20.56,20.99,669867,0
2010-07-20,20.84,21.59,20.6,21.55,257135,0
2010-07-21,21.7,22.29,20.74,20.75,219408,0
2010-07-22,20.94,21.92,20.94,21.59,389394,0
2010-07-23,21.57,22.13,21.47,21.77,175693,0
2010-07-26,21.87,23.17,21.84,23.12,290170,0
2010-07-27,23.15,23.88,22.86,23.86,298048,0
2010-07-28,23.88,23.94,23,23.09,150401,0
2010-07-29,23.33,23.33,22.56,22.85,121373,0
2010-07-30,22.55,23.4,22.41,22.99,188080,0
2010-08-02,23.29,23.29,22.56,22.79,203607,0
2010-08-03,22.79,23.23,22.49,22.97,127522,0
2010-08-04,23.06,23.31,22.68,22.7,325077,0
2010-08-05,22.32,22.32,21.34,21.85,386173,0
2010-08-06,21.53,21.69,20.65,20.95,361767,0
2010-08-09,21,21.48,20.9,21.15,355966,0
2010-08-10,21.02,21.17,20.44,20.92,210475,0
2010-08-11,20.61,20.7,20.31,20.54,167113,0
2010-08-12,20.32,21.13,20.22,20.95,181953,0
2010-08-13,21.09,21.64,20.83,20.87,191601,0
2010-08-16,20.73,21.52,20.67,21.45,181013,0
2010-08-17,21.58,21.77,21.42,21.6,151735,0
2010-08-18,21.61,21.63,21.23,21.35,117075,0
2010-08-19,21.23,21.26,20.43,20.55,118001,0
2010-08-20,20.52,20.58,20.12,20.37,168475,0
2010-08-23,20.49,20.82,20.28,20.32,179011,0
2010-08-24,20.14,20.63,19.8,20.51,250481,0
2010-08-25,20.32,20.88,20.32,20.72,168439,0
2010-08-26,20.73,20.89,20.36,20.55,155395,0
2010-08-27,20.69,20.87,20.03,20.46,96161,0
2010-08-30,20.32,20.39,19.99,20.16,134001,0
2010-08-31,20.09,20.17,19.61,19.99,304939,0
2010-09-01,20.26,20.66,19.84,20.64,173471,0
2010-09-02,20.68,20.92,20.31,20.89,132456,0
2010-09-03,21.04,21.12,20.62,20.95,88721,0
2010-09-07,20.94,20.94,20.53,20.63,130527,0
2010-09-08,20.7,20.82,20.53,20.72,89653,0
2010-09-09,20.96,21.18,20.71,20.87,200930,0
2010-09-10,20.94,21.12,20.69,20.98,128163,0
2010-09-13,21.2,22.37,21.09,22.25,487603,0
2010-09-14,22.27,22.71,21.92,21.95,244453,0
2010-09-15,21.84,22.49,21.72,22.4,108452,0
2010-09-16,22.44,22.69,22.21,22.67,144533,0
2010-09-17,23,23.36,22.72,23.25,295512,0
2010-09-20,23.38,24.73,23.37,24.72,337372,0
2010-09-21,24.7,25.37,24.34,24.64,452692,0
2010-09-22,24.65,24.69,23.96,24.32,202202,0
2010-09-23,24.06,24.62,23.97,24.17,199220,0
2010-09-24,24.5,24.75,24.21,24.75,104447,0
2010-09-27,24.81,24.86,24.47,24.71,133300,0
2010-09-28,24.41,24.41,23.29,23.95,218732,0
2010-09-29,23.81,24.16,23.49,23.63,134456,0
2010-09-30,23.85,23.93,23.07,23.19,188757,0
2010-10-01,23.38,23.42,22.85,23.38,212584,0
2010-10-04,23.26,23.62,22.75,22.79,119069,0
2010-10-05,22.97,23.66,22.97,23.55,173926,0
2010-10-06,23.55,23.55,23.15,23.37,112435,0
2010-10-07,23.55,24,23.41,23.8,70519,0
2010-10-08,23.88,24.74,23.88,24.7,135964,0
2010-10-11,24.84,25.29,24.67,24.8,102689,0
2010-10-12,24.78,25.17,24.51,25.11,94864,0
2010-10-13,25.22,25.69,25.2,25.59,219628,0
2010-10-14,25.59,25.62,25.11,25.31,143039,0
2010-10-15,25.62,25.7,25.32,25.47,195983,0
2010-10-18,25.52,25.78,25.34,25.49,100944,0
2010-10-19,25.13,25.56,25,25.25,137390,0
2010-10-20,25.44,25.98,25.43,25.9,91245,0
2010-10-21,26.05,26.48,25.61,25.95,152801,0
2010-10-22,26.07,26.18,25.68,26.02,78644,0
2010-10-25,26.22,26.63,26.15,26.2,51843,0
2010-10-26,26.16,26.43,25.96,26.35,148280,0
2010-10-27,26.14,26.47,25.75,26.43,113105,0
2010-10-28,26.5,27.04,26.34,26.94,163337,0
2010-10-29,26.94,27.08,26.67,26.9,115745,0
2010-11-01,27.07,27.42,26.72,26.79,139675,0
2010-11-02,27.94,28.12,27.22,27.5,271360,0
2010-11-03,26.53,26.9,25.88,26.1,345439,0
2010-11-04,26.64,27.07,26.37,26.71,204349,0
2010-11-05,26.8,27.3,26.79,27.2,98392,0
2010-11-08,27.21,27.82,27.18,27.78,86405,0
2010-11-09,27.89,27.92,27.21,27.34,126191,0
2010-11-10,27.49,27.78,27.14,27.73,111781,0
2010-11-11,27.6,27.78,27.41,27.73,82206,0
2010-11-12,27.51,27.77,27.18,27.28,66162,0
2010-11-15,27.28,27.42,27.02,27.15,61279,0
2010-11-16,26.99,27.02,25.97,26.16,124983,0
2010-11-17,26.29,26.38,26.08,26.14,78648,0
2010-11-18,26.48,26.85,26.36,26.48,108393,0
2010-11-19,26.53,26.53,26.1,26.19,97359,0
2010-11-22,26.17,26.17,25.85,26.01,125944,0
2010-11-23,25.77,25.99,25.38,25.95,110326,0
2010-11-24,26.29,27.01,26.07,26.82,119930,0
2010-11-26,26.51,26.82,26.18,26.39,38527,0
2010-11-29,26.22,26.64,25.97,26.56,142190,0
2010-11-30,26.35,27.03,26,26.51,368051,0
2010-12-01,26.92,27.07,26.35,26.83,144476,0
2010-12-02,26.76,26.83,26.16,26.35,65455,0
2010-12-03,26.13,26.13,24.52,24.74,414116,0
2010-12-06,24.73,24.94,24,24.25,345813,0
2010-12-07,24.49,24.95,24.36,24.66,90236,0
2010-12-08,24.8,25.09,24.54,24.98,74794,0
2010-12-09,25.1,25.1,24.63,24.68,99741,0
2010-12-10,24.84,25.77,24.69,25.44,177501,0
2010-12-13,25.62,25.62,25.07,25.08,66111,0
2010-12-14,25.21,25.97,25.21,25.89,140853,0
2010-12-15,25.98,26.68,25.92,26.31,91164,0
2010-12-16,26.48,27.26,26.11,27.15,280262,0
2010-12-17,27.24,28.1,26.63,28.08,191335,0
2010-12-20,28.15,28.54,27.77,27.79,107121,0
2010-12-21,28.03,28.74,28.03,28.54,83038,0
2010-12-22,28.7,29.11,28.43,29.01,90366,0
2010-12-23,29.1,29.34,28.88,29.31,103116,0
2010-12-27,29.31,29.53,29.15,29.47,58854,0
2010-12-28,29.6,29.73,29.27,29.52,64751,0
2010-12-29,29.68,30.1,29.68,30,116031,0
2010-12-30,29.89,30.43,29.89,30.28,102703,0
2010-12-31,30.32,30.44,30,30,86167,0
2011-01-03,30.19,31.27,30,31.16,196806,0
2011-01-04,31.4,31.59,31,31.52,171057,0
2011-01-05,31.52,31.69,30.8,30.86,157889,0
2011-01-06,31.06,31.06,29.82,29.95,231225,0
2011-01-07,30.13,30.29,29.65,30,177535,0
2011-01-10,30.03,30.12,29.38,29.98,217322,0
2011-01-11,30.08,30.13,29.64,29.89,107770,0
2011-01-12,29.9,29.96,28.46,28.91,317550,0
2011-01-13,28.9,29.14,28.8,28.94,105919,0
2011-01-14,28.52,28.89,28.33,28.73,206192,0
2011-01-18,28.54,29.02,27.97,28.94,141921,0
2011-01-19,28.87,28.91,28.18,28.21,154518,0
2011-01-20,28.21,28.59,28.17,28.4,163183,0
2011-01-21,28.53,28.64,28.04,28.06,64231,0
2011-01-24,28.11,28.37,27.36,27.82,149987,0
2011-01-25,27.77,28.39,27.49,28.25,105852,0
2011-01-26,28.5,28.86,28.23,28.84,219640,0
2011-01-27,28.92,28.94,27.78,28.77,244721,0
2011-01-28,28.63,28.63,27.56,27.56,149605,0
2011-01-31,27.53,27.53,26.51,26.6,175534,0
2011-02-01,26.61,27.79,26.44,27.56,135855,0
2011-02-02,27.64,27.64,27.06,27.2,64002,0
2011-02-03,27.16,27.32,26.52,26.75,164289,0
2011-02-04,26.94,26.94,26.56,26.75,112946,0
2011-02-07,26.9,27.55,26.58,26.64,246978,0
2011-02-08,26.61,27.27,26.61,27.18,182167,0
2011-02-09,27.08,27.1,26.62,26.91,154827,0
2011-02-10,26.78,26.98,26.3,26.42,244990,0
2011-02-11,26.3,26.64,26.19,26.33,131587,0
2011-02-14,26.22,28.06,25.87,27.67,370792,0
2011-02-15,27.54,27.87,26.97,27.8,213543,0
2011-02-16,27.84,28.3,27.79,28.3,89627,0
2011-02-18,29.24,29.49,29.06,29.38,190013,0
2011-02-22,29.33,30.5,29.32,29.82,264751,0
2011-02-23,30.02,30.13,29.45,29.5,216988,0
2011-02-24,29.45,30.01,29.41,29.5,179604,0
2011-02-25,29.8,30.27,29.53,30.24,91243,0
2011-02-28,30.31,30.64,29.82,29.86,141907,0
2011-03-01,29.94,30.02,29.22,29.25,236385,0
2011-03-02,29.25,30.37,29.04,30.05,204336,0
2011-03-03,26.72,28.4,26.15,27.98,1065557,0
2011-03-04,27.83,28.48,27.82,28.15,238223,0
2011-03-07,28.03,28.93,28.03,28.81,286252,0
2011-03-08,29.06,29.33,28.75,29.29,206705,0
2011-03-09,29.28,30.61,29.04,30.6,264999,0
2011-03-10,30.34,30.46,30.02,30.22,301014,0
2011-03-11,30,30.13,29.3,29.61,185567,0
2011-03-14,29.22,29.75,29.22,29.68,126627,0
2011-03-15,29.27,29.33,28.62,28.86,201827,0
2011-03-16,28.75,28.92,28.06,28.07,138779,0
2011-03-17,28.39,28.64,27.63,27.87,162550,0
2011-03-18,28.05,28.59,27.81,28.58,184974,0
2011-03-21,28.59,29.05,28.25,28.37,77613,0
2011-03-22,28.49,28.69,28,28.45,71282,0
2011-03-23,28.39,28.39,27.75,27.93,64052,0
2011-03-24,27.97,28.35,27.7,27.84,80220,0
2011-03-25,27.98,28.41,27.48,27.71,120476,0
2011-03-28,27.83,28.17,27.71,28.15,81301,0
2011-03-29,28.17,28.83,28.07,28.72,131672,0
2011-03-30,28.79,29.4,28.79,29.06,176524,0
2011-03-31,29.15,30.04,29.06,30,235971,0
2011-04-01,30.01,30.02,29.03,29.56,254643,0
2011-04-04,29.59,30.18,29.59,29.89,116228,0
2011-04-05,29.69,30,29.33,29.81,93409,0
2011-04-06,29.58,30.3,29.52,30,175065,0
2011-04-07,29.95,30.38,29.92,30.3,129065,0
2011-04-08,30.42,30.42,29.56,29.7,76472,0
2011-04-11,29.57,29.84,29.08,29.84,97077,0
2011-04-12,29.7,30.08,29.17,29.89,101294,0
2011-04-13,29.93,30.2,28.99,29.34,147196,0
2011-04-14,29.33,29.61,28.95,29.09,110318,0
2011-04-15,28.95,29.37,28.75,29.28,225712,0
2011-04-18,28.98,29.16,28.3,28.41,134420,0
2011-04-19,28.57,28.94,28.16,28.51,101654,0
2011-04-20,28.91,28.97,28.51,28.78,70098,0
2011-04-21,28.88,28.95,28.61,28.64,60895,0
2011-04-25,28.64,28.73,28.29,28.44,42679,0
2011-04-26,28.39,29.3,28.39,29.11,147352,0
2011-04-27,29.15,30.04,29.15,30.03,87288,0
2011-04-28,29.95,30.39,29.69,29.96,37190,0
2011-04-29,30.12,30.12,29.59,29.62,39611,0
2011-05-02,29.62,30.54,29.57,30.39,170240,0
2011-05-03,30.38,30.38,29.75,29.92,79613,0
2011-05-04,29.89,30.26,29.35,29.35,126597,0
2011-05-05,29.43,29.56,27.98,28.25,108271,0
2011-05-06,29.03,29.04,27.53,27.85,273850,0
2011-05-09,27.61,27.76,27.34,27.49,212513,0
2011-05-10,27.65,28.17,27.49,28.12,142998,0
2011-05-11,27.89,28.36,27.5,27.88,133050,0
2011-05-12,27.71,27.96,27.35,27.9,105070,0
2011-05-13,28.22,28.22,26.75,26.98,160024,0
2011-05-16,26.78,27.24,26.65,26.79,155802,0
2011-05-17,26.55,27.04,26.55,26.9,89280,0
2011-05-18,26.9,27.06,26.48,26.86,109085,0
2011-05-19,26.95,27.67,26.83,27.56,108567,0
2011-05-20,27.54,27.54,26.89,27.01,83062,0
2011-05-23,26.76,26.83,26.41,26.42,92276,0
2011-05-24,26.6,26.68,26.31,26.42,130516,0
2011-05-25,26.42,26.66,26.23,26.56,68377,0
2011-05-26,26.59,27.18,26.53,27.13,93666,0
2011-05-27,27.15,27.21,26.51,26.8,95682,0
2011-05-31,27.06,27.11,26.54,26.98,171291,0
2011-06-01,26.9,27.05,26.46,26.46,129436,0
2011-06-02,26.45,26.59,25.63,25.8,145446,0
2011-06-03,25.81,25.96,25.43,25.56,130519,0
2011-06-06,25.76,25.76,24.74,24.76,135978,0
2011-06-07,24.88,25.53,24.53,24.64,123514,0
2011-06-08,24.36,24.46,23.98,24.18,150510,0
2011-06-09,24.22,24.82,24.13,24.45,81264,0
2011-06-10,24.33,24.33,23.58,23.68,219271,0
2011-06-13,23.78,23.97,23.55,23.59,99258,0
2011-06-14,23.84,25.12,23.84,24.72,267113,0
2011-06-15,24.65,25.28,23.91,23.93,209868,0
2011-06-16,23.94,24.42,23.76,24.24,204123,0
2011-06-17,24.35,24.65,23.95,24.34,129229,0
2011-06-20,23.01,23.03,21.94,22.66,480805,0
2011-06-21,22.68,22.96,22.22,22.95,408914,0
2011-06-22,22.82,23.19,22.5,22.51,110351,0
2011-06-23,22.23,22.83,21.83,22.67,129000,0
2011-06-24,22.54,22.84,22.34,22.7,608727,0
2011-06-27,22.63,22.92,22.25,22.79,142229,0
2011-06-28,22.82,22.85,22.45,22.58,114271,0
2011-06-29,22.68,22.68,22.36,22.48,134579,0
2011-06-30,22.67,23.12,22.44,23.06,127983,0
2011-07-01,23.06,23.9,22.77,23.61,207616,0
2011-07-05,23.69,23.97,23.41,23.49,275017,0
2011-07-06,23.59,24.34,23.56,23.72,223553,0
2011-07-07,23.89,24.26,23.47,23.9,102420,0
2011-07-08,23.74,24.05,23.56,23.75,96226,0
2011-07-11,23.68,23.7,22.27,22.63,416211,0
2011-07-12,22.6,23.61,22.5,23.32,76602,0
2011-07-13,23.66,23.92,23.51,23.75,138111,0
2011-07-14,23.95,23.95,23.37,23.59,210109,0
2011-07-15,23.62,23.71,22.64,22.93,154644,0
2011-07-18,22.91,22.91,22.53,22.61,62628,0
2011-07-19,21.74,22.19,21.5,22.07,186513,0
2011-07-20,22.04,22.04,21.53,21.89,143864,0
2011-07-21,21.93,22.36,21.93,22.21,101682,0
2011-07-22,22.2,22.41,21.93,22.15,54138,0
2011-07-25,22.01,22.28,21.85,22.1,118548,0
2011-07-26,22.19,23.35,21.94,22.63,288897,0
2011-07-27,22.52,23.35,22.02,22.45,194164,0
2011-07-28,22.42,23.03,22.38,22.54,225183,0
2011-07-29,22.39,22.86,22.08,22.78,124771,0
2011-08-01,22.43,22.68,21,21.15,256481,0
2011-08-02,20.95,21.06,19.62,19.67,309046,0
2011-08-03,19.11,21.16,18.92,20.81,522419,0
2011-08-04,22.5,24.53,20.97,20.99,754832,0
2011-08-05,20.55,21.23,19.18,19.98,486600,0
2011-08-08,19.5,20.22,18.35,18.39,418232,0
2011-08-09,18.79,18.84,17.22,18.76,352618,0
2011-08-10,18.3,19.28,17.49,17.5,303221,0
2011-08-11,18.07,18.17,17.35,17.9,465963,0
2011-08-12,17.87,18.45,16.84,17.99,141756,0
2011-08-15,18.13,19.03,18.13,19.01,137132,0
2011-08-16,18.86,19.3,18.72,19.12,171635,0
2011-08-17,19.16,19.3,18.62,18.96,155212,0
2011-08-18,18.32,18.45,17.6,18,267096,0
2011-08-19,17.69,18.13,17.56,17.92,186459,0
2011-08-22,18.25,18.31,17.57,17.86,191705,0
2011-08-23,17.96,18.58,17.75,18.43,133159,0
2011-08-24,18.38,19.52,18.08,19.29,307433,0
2011-08-25,19.38,19.86,18.97,19.16,312226,0
2011-08-26,19.06,19.5,18.67,19.21,112224,0
2011-08-29,19.1,20.17,19.1,20.05,160080,0
2011-08-30,19.92,20.28,19.38,20.11,157193,0
2011-08-31,20.23,20.31,19.75,19.98,172130,0
2011-09-01,20,20.23,18.87,19.04,183990,0
2011-09-02,18.87,18.89,18.16,18.32,102746,0
2011-09-06,17.84,18.27,17.8,18.21,95435,0
2011-09-07,18.56,19.76,18.56,19.7,289061,0
2011-09-08,19.52,19.65,19.01,19.09,195776,0
2011-09-09,19.01,19.02,17.84,18.05,127514,0
2011-09-12,17.75,18.15,17.56,17.97,125088,0
2011-09-13,18.09,18.37,17.81,18,139118,0
2011-09-14,18.2,18.71,17.81,18.33,123307,0
2011-09-15,18.52,18.52,18.08,18.45,110011,0
2011-09-16,18.56,18.78,18.13,18.29,186389,0
2011-09-19,17.99,18,17.58,17.71,97063,0
2011-09-20,17.72,18.19,17.1,17.23,178276,0
2011-09-21,17.21,17.53,16.37,16.43,117875,0
2011-09-22,15.96,16.28,15.76,16.15,340999,0
2011-09-23,16.11,16.5,16.01,16.17,169546,0
2011-09-26,16.34,16.43,16,16.19,156097,0
2011-09-27,16.54,17.34,16.47,17.05,129137,0
2011-09-28,17.01,17.01,16.32,16.34,73929,0
2011-09-29,16.26,16.93,16.26,16.89,88796,0
2011-09-30,16.6,17.15,16.6,17.06,178431,0
2011-10-03,16.85,16.85,15.39,15.64,344765,0
2011-10-04,15,15.01,13.77,15.01,398421,0
2011-10-05,15.66,15.9,15.07,15.76,330425,0
2011-10-06,15.7,16.63,15.63,16.59,174256,0
2011-10-07,16.04,16.74,15.84,15.93,62832,0
2011-10-10,16.11,16.64,16.11,16.56,95954,0
2011-10-11,16.39,17.04,16.32,16.91,105401,0
2011-10-12,16.94,17.76,16.92,17.56,112103,0
2011-10-13,16.89,17.67,16.82,17.56,205580,0
2011-10-14,17.13,18.16,17.13,18.07,154002,0
2011-10-17,17.86,17.86,17.03,17.18,103281,0
2011-10-18,16.93,18.06,16.93,17.93,128929,0
2011-10-19,17.83,18.1,17.13,17.21,71582,0
2011-10-20,17.26,17.32,16.39,17.02,74370,0
2011-10-21,17.32,17.63,16.94,17.54,60778,0
2011-10-24,17.65,18.9,17.65,18.72,121454,0
2011-10-25,18.63,18.8,18.08,18.14,94535,0
2011-10-26,18.42,19.05,18.2,18.84,97923,0
2011-10-27,15.96,16.95,15.75,15.89,464061,0
2011-10-28,15.55,16.79,15.54,16,291593,0
2011-10-31,15.67,16.05,15.43,15.69,181325,0
2011-11-01,15.18,15.56,15.02,15.38,217608,0
2011-11-02,15.46,15.67,15.02,15.34,165412,0
2011-11-03,15,15.7,13.9,14.33,294654,0
2011-11-04,14.17,14.41,13.89,14.36,262209,0
2011-11-07,14.37,14.37,13.73,13.97,219510,0
2011-11-08,14,14.51,13.56,14.29,188223,0
2011-11-09,14.07,14.49,13.85,13.89,164255,0
2011-11-10,14,14.25,13.85,14.14,122211,0
2011-11-11,14.1,14.79,14.09,14.67,139722,0
2011-11-14,14.34,14.44,13.66,13.9,205965,0
2011-11-15,13.8,14.35,13.72,14.2,164649,0
2011-11-16,14.09,14.48,13.73,14.06,167705,0
2011-11-17,13.94,14.32,13.74,14.08,148201,0
2011-11-18,14.13,14.32,13.91,14.31,213670,0
2011-11-21,14.07,14.3,13.65,13.71,92435,0
2011-11-22,13.72,13.93,13.37,13.4,83641,0
2011-11-23,13.27,13.34,12.98,13.11,154605,0
2011-11-25,13.09,13.31,12.34,12.35,109361,0
2011-11-28,12.7,13.05,12.4,12.8,237294,0
2011-11-29,12.84,12.89,12.63,12.77,170888,0
2011-11-30,12.85,13.95,12.84,13.9,364804,0
2011-12-01,13.84,14.1,13.81,13.93,218854,0
2011-12-02,14,14.4,13.95,14.27,173864,0
2011-12-05,14.29,14.49,13.92,14.06,134334,0
2011-12-06,14.02,14.05,13.61,13.64,146703,0
2011-12-07,13.58,14.15,12.95,14.11,274913,0
2011-12-08,13.95,13.96,12.78,12.81,135745,0
2011-12-09,12.86,13.15,12.82,13.05,143479,0
2011-12-12,12.89,13.05,12.77,12.97,84945,0
2011-12-13,13,13.12,12.48,12.58,121564,0
2011-12-14,12.48,12.69,12.4,12.67,141604,0
2011-12-15,12.58,13.03,12.52,12.89,100107,0
2011-12-16,12.71,13,12.51,12.92,360810,0
2011-12-19,12.99,13.01,12.61,12.67,95379,0
2011-12-20,12.89,13.25,12.88,13.18,194024,0
2011-12-21,13.14,13.26,12.76,13.1,193530,0
2011-12-22,13.09,13.75,12.98,13.7,134043,0
2011-12-23,13.68,13.7,13.43,13.5,59871,0
2011-12-27,13.41,13.6,13.05,13.44,89842,0
2011-12-28,13.52,13.52,12.8,12.84,84170,0
2011-12-29,12.86,13,12.73,12.8,109786,0
2011-12-30,12.75,13.04,12.75,12.83,210168,0
2012-01-03,12.9,13.01,12.77,12.95,208902,0
2012-01-04,12.85,13.02,12.53,12.57,106737,0
2012-01-05,13,13.89,12.97,13.71,288874,0
2012-01-06,13.66,13.85,13.39,13.72,124827,0
2012-01-09,13.68,13.8,13.35,13.39,157456,0
2012-01-10,13.24,13.39,13.15,13.28,79818,0
2012-01-11,13.24,13.7,13.06,13.67,132911,0
2012-01-12,13.66,13.85,13.5,13.83,123827,0
2012-01-13,13.61,13.69,13.37,13.56,133743,0
2012-01-17,13.66,13.85,13.32,13.34,108535,0
2012-01-18,13.36,13.63,13.11,13.62,103023,0
2012-01-19,13.73,14.1,13.6,14.01,169412,0
2012-01-20,13.94,14.29,13.92,14.2,155933,0
2012-01-23,14.17,14.35,13.99,14.04,96036,0
2012-01-24,14,14.35,13.81,14.33,113002,0
2012-01-25,14.33,14.76,14.07,14.76,113526,0
2012-01-26,14.89,14.95,14.45,14.65,104340,0
2012-01-27,14.68,14.87,14.47,14.85,97206,0
2012-01-30,14.65,14.77,14.46,14.7,74907,0
2012-01-31,14.66,14.96,14.54,14.8,114515,0
2012-02-01,14.85,15.51,14.85,15.47,90918,0
2012-02-02,15.45,15.71,15.23,15.67,110576,0
2012-02-03,15.79,16.4,15.79,16.28,153652,0
2012-02-06,16.17,16.33,15.86,16.05,190249,0
2012-02-07,16.05,16.16,15.76,16.09,75118,0
2012-02-08,16.09,16.6,15.93,16.11,101440,0
2012-02-09,16.11,16.11,15.83,15.84,66682,0
2012-02-10,15.45,15.7,15.31,15.34,78110,0
2012-02-13,15.58,15.58,15.08,15.37,150385,0
2012-02-14,15.24,17.43,15.12,17.13,726692,0
2012-02-15,17.5,18.44,17.41,17.57,385233,0
2012-02-16,16.52,17.58,16.52,17.09,321600,0
2012-02-17,17.63,17.63,16.61,16.69,200800,0
2012-02-21,16.76,17.29,16.76,17.18,171961,0
2012-02-22,17.19,17.63,17.11,17.54,116356,0
2012-02-23,17.4,17.65,17.35,17.45,97776,0
2012-02-24,17.26,17.43,17,17.3,161082,0
2012-02-27,17.17,17.6,16.96,17.35,102223,0
2012-02-28,17.44,17.65,17.33,17.4,110438,0
2012-02-29,17.41,17.55,17.01,17.02,176611,0
2012-03-01,19.43,19.83,18.57,19.11,485837,0
2012-03-02,19.06,19.2,18.31,18.62,219924,0
2012-03-05,18.56,18.64,18.23,18.37,158067,0
2012-03-06,18.25,18.59,18,18.26,229103,0
2012-03-07,18.35,18.53,18.13,18.3,146470,0
2012-03-08,18.3,18.39,17.71,17.73,193062,0
2012-03-09,17.9,18.34,17.71,18.15,137568,0
2012-03-12,18.15,18.33,18.02,18.08,91319,0
2012-03-13,18.2,18.41,17.99,18.36,180666,0
2012-03-14,19.35,20.26,18.98,19.65,252837,0
2012-03-15,19.69,19.83,19.45,19.66,117779,0
2012-03-16,19.82,19.9,19.35,19.62,112492,0
2012-03-19,19.54,20.19,19.52,19.71,93618,0
2012-03-20,19.25,19.56,18.68,18.99,90884,0
2012-03-21,19.04,19.36,18.72,18.81,86805,0
2012-03-22,18.56,18.71,18.18,18.41,98212,0
2012-03-23,18.38,18.55,18.2,18.35,79922,0
2012-03-26,18.69,18.77,18.29,18.47,227047,0
2012-03-27,18.47,18.84,18.47,18.49,70251,0
2012-03-28,18.56,18.77,18.46,18.61,80149,0
2012-03-29,18.76,18.76,18.19,18.61,38858,0
2012-03-30,18.66,18.78,18.42,18.53,99915,0
2012-04-02,18.49,18.78,18.21,18.76,75816,0
2012-04-03,18.71,18.87,18.41,18.53,72934,0
2012-04-04,18.42,18.54,18.08,18.36,120092,0
2012-04-05,18.28,18.33,18.1,18.13,15320,0
2012-04-09,17.89,17.92,17.64,17.7,65806,0
2012-04-10,17.78,17.78,16.93,16.97,120552,0
2012-04-11,17.11,17.48,16.65,17.23,65062,0
2012-04-12,17.28,17.82,17.28,17.68,75491,0
2012-04-13,17.59,17.91,17.04,17.21,72522,0
2012-04-16,17.05,17.3,16.85,17.06,63213,0
2012-04-17,17.21,17.9,17.21,17.62,62023,0
2012-04-18,17.55,17.58,17.02,17.2,94062,0
2012-04-19,17.2,17.61,17.14,17.41,175154,0
2012-04-20,17.72,17.8,17.33,17.41,62271,0
2012-04-23,17.13,17.37,16.93,17.28,84474,0
2012-04-24,17.23,17.66,17.13,17.57,90517,0
2012-04-25,17.72,18.04,17.59,17.88,124651,0
2012-04-26,17.86,18.36,17.68,18.07,73315,0
2012-04-27,18.08,18.53,17.84,18.5,95575,0
2012-04-30,18.48,18.53,17.67,17.71,82596,0
2012-05-01,17.71,18.17,17.36,17.4,64435,0
2012-05-02,17.93,17.93,16.84,17.13,149753,0
2012-05-03,18.04,19.42,17.74,18.87,210481,0
2012-05-04,18.74,18.81,18.01,18.31,126113,0
2012-05-07,18.28,18.74,18.16,18.59,60938,0
2012-05-08,18.44,18.68,18.26,18.44,102572,0
2012-05-09,18.21,18.35,18.03,18.18,86928,0
2012-05-10,18.35,18.35,17.95,17.98,121373,0
2012-05-11,17.79,18.17,17.79,18.03,107603,0
2012-05-14,17.79,18.2,17.79,18.02,133107,0
2012-05-15,18.07,18.22,17.99,18.07,94915,0
2012-05-16,18.1,18.1,17.88,17.88,93676,0
2012-05-17,17.86,18.16,17.71,17.72,83311,0
2012-05-18,17.69,17.91,17.2,17.27,101746,0
2012-05-21,17.3,17.57,17.05,17.24,112539,0
2012-05-22,17.23,17.3,16.97,17.13,98056,0
2012-05-23,16.91,17.44,16.57,16.97,88262,0
2012-05-24,16.96,16.99,16.59,16.92,55858,0
2012-05-25,16.86,16.96,16.67,16.83,94050,0
2012-05-29,16.98,17.26,16.81,17.07,159536,0
2012-05-30,16.9,16.97,16.81,16.87,43623,0
2012-05-31,16.86,16.86,16.52,16.75,83710,0
2012-06-01,16.43,16.58,16.16,16.47,74987,0
2012-06-04,16.49,16.58,16.24,16.45,118424,0
2012-06-05,16.34,16.9,16.26,16.85,86010,0
2012-06-06,16.98,17.59,16.82,17.59,65840,0
2012-06-07,17.71,17.98,17.6,17.7,105339,0
2012-06-08,17.63,18.01,17.5,17.93,69324,0
2012-06-11,17.7,17.7,16.64,16.78,161922,0
2012-06-12,16.97,17.01,16.36,16.54,89944,0
2012-06-13,16.52,16.96,16.48,16.61,137990,0
2012-06-14,16.58,17.02,16.58,16.9,139611,0
2012-06-15,16.87,17.2,16.81,17.01,142019,0
2012-06-18,16.91,17.13,16.76,16.89,110814,0
2012-06-19,16.93,17.04,16.85,16.97,174384,0
2012-06-20,16.97,17.16,16.94,17.01,113850,0
2012-06-21,16.94,17.07,16.65,16.68,85331,0
2012-06-22,16.82,17,16.72,16.98,165132,0
2012-06-25,16.66,17.03,16.66,16.83,90443,0
2012-06-26,16.8,16.95,16.6,16.67,67695,0
2012-06-27,16.72,17.2,16.67,17.16,176608,0
2012-06-28,17,17.38,16.3,16.54,198913,0
2012-06-29,16.88,17.279,16.85,16.96,209762,0
2012-07-02,17.06,17.34,16.84,17,122293,0
2012-07-03,16.99,17.2,16.98,17,92029,0
2012-07-05,16.94,17.21,16.94,17.01,128812,0
2012-07-06,16.85,17.1,16.85,16.99,97770,0
2012-07-09,17.05,17.14,16.96,16.96,153276,0
2012-07-10,17.14,17.35,17.02,17.15,89997,0
2012-07-11,17.14,17.43,17.14,17.38,127672,0
2012-07-12,17.31,17.49,17.13,17.42,100776,0
2012-07-13,17.45,17.66,17.4,17.52,84461,0
2012-07-16,17.45,17.8,17.45,17.62,91900,0
2012-07-17,17.7,17.96,17.54,17.86,64702,0
2012-07-18,17.86,18.09,17.84,18.02,77095,0
2012-07-19,18.09,18.09,17.93,17.99,59093,0
2012-07-20,17.87,18.12,17.87,18.05,83791,0
2012-07-23,17.74,17.84,17.23,17.35,56168,0
2012-07-24,17.48,17.51,16.9,16.94,87158,0
2012-07-25,16.99,16.99,16.67,16.94,139639,0
2012-07-26,17.2,17.56,17.06,17.36,100464,0
2012-07-27,17.43,18.13,17.31,18.06,119754,0
2012-07-30,18.06,18.2,17.93,18.06,48467,0
2012-07-31,17.94,18.21,17.87,17.89,71231,0
2012-08-01,18.02,18.04,17.53,17.53,91701,0
2012-08-02,17.46,17.6,17.32,17.34,96853,0
2012-08-03,17.62,18.1,17.62,17.68,109146,0
2012-08-06,17.74,18.07,17.68,17.69,73563,0
2012-08-07,16.95,17.07,15.69,16.86,206117,0
2012-08-08,16.72,17.2,16.72,16.96,70536,0
2012-08-09,17,17.335,16.84,17.28,80020,0
2012-08-10,17.27,17.42,16.96,17.41,66194,0
2012-08-13,17.36,17.52,17.11,17.36,39897,0
2012-08-14,17.46,17.52,17,17.11,79853,0
2012-08-15,16.95,17.5,16.95,17.5,58675,0
2012-08-16,17.45,17.86,17.19,17.74,156042,0
2012-08-17,17.7,17.96,17.7,17.9,120953,0
2012-08-20,17.81,18.13,17.55,17.61,109007,0
2012-08-21,17.7,18.21,17.7,17.74,69413,0
2012-08-22,17.67,17.939,17.54,17.65,92035,0
2012-08-23,17.66,17.66,17.38,17.45,66048,0
2012-08-24,17.4,17.65,17.2,17.41,70499,0
2012-08-27,17.42,17.64,17.42,17.58,58887,0
2012-08-28,17.55,17.8,17.51,17.66,76533,0
2012-08-29,17.65,17.78,17.48,17.5,62516,0
2012-08-30,17.45,17.538,17.32,17.39,57246,0
2012-08-31,17.55,17.58,17.25,17.4,62146,0
2012-09-04,17.26,17.4,16.7,17.37,171058,0
2012-09-05,17.4,17.65,17.12,17.6,130486,0
2012-09-06,17.75,18.27,17.7,18.05,106637,0
2012-09-07,18.2,18.45,17.68,18.15,119360,0
2012-09-10,18.12,18.36,18.05,18.145,72561,0
2012-09-11,18.15,18.36,17.59,18.19,87831,0
2012-09-12,17.213,18.46,17.213,18.4,97635,0
2012-09-13,18.44,18.85,18.4,18.55,68387,0
2012-09-14,18.63,18.72,18.52,18.58,131684,0
2012-09-17,18.5,18.59,18.32,18.52,112600,0
2012-09-18,18.57,18.69,18.53,18.62,78019,0
2012-09-19,18.63,18.73,18.54,18.7,97625,0
2012-09-20,18.6,18.76,18.47,18.59,91019,0
2012-09-21,18.91,18.91,18.46,18.53,192642,0
2012-09-24,18.49,18.66,18.43,18.5,68790,0
2012-09-25,18.57,18.87,18.39,18.48,123691,0
2012-09-26,18.47,18.58,18.25,18.36,118596,0
2012-09-27,18.47,18.7,18.445,18.51,75299,0
2012-09-28,18.39,18.56,18.25,18.47,138951,0
2012-10-01,18.52,18.83,18.51,18.54,68536,0
2012-10-02,18.61,18.61,18.24,18.52,219712,0
2012-10-03,18.49,18.61,18.23,18.29,106220,0
2012-10-04,18.262,18.33,17.82,18.13,86497,0
2012-10-05,18.24,18.38,18.07,18.07,59943,0
2012-10-08,18.04,18.38,18.04,18.22,46174,0
2012-10-09,18.24,18.31,17.86,18.05,76208,0
2012-10-10,18.09,18.31,18,18.2,51910,0
2012-10-11,18.39,18.54,18.24,18.24,21296,0
2012-10-12,18.3,18.38,18.24,18.24,35169,0
2012-10-15,18.24,18.26,17.96,18.11,50037,0
2012-10-16,18.24,18.28,18.05,18.25,50571,0
2012-10-17,18.32,18.34,18.17,18.34,43931,0
2012-10-18,18.28,18.31,18.15,18.19,62262,0
2012-10-19,18.11,18.12,17.84,17.9,82665,0
2012-10-22,17.91,18.24,17.9,18.19,53649,0
2012-10-23,18.06,18.35,17.982,18.26,44826,0
2012-10-24,18.29,18.31,18.17,18.21,45769,0
2012-10-25,18.41,18.57,18,18.06,52927,0
2012-10-26,18.01,18.1,17.54,17.71,46369,0
2012-10-31,17.76,17.76,17.29,17.52,35768,0
2012-11-01,17.58,18.19,17.48,18.11,99689,0
2012-11-02,18.11,18.135,17.22,17.43,70231,0
2012-11-05,17.57,17.84,17.09,17.66,61304,0
2012-11-06,17.75,17.93,17.68,17.81,41077,0
2012-11-07,17.57,17.79,17.12,17.24,64469,0
2012-11-08,17.46,17.7,17.25,17.35,67871,0
2012-11-09,17.29,17.37,16.64,16.72,43401,0
2012-11-12,16.81,17.03,16.61,16.86,40891,0
2012-11-13,16.76,17.19,16.6,16.62,54311,0
2012-11-14,16.69,16.83,16.28,16.33,74296,0
2012-11-15,16.28,16.79,16.28,16.45,73131,0
2012-11-16,16.45,16.67,16.18,16.53,70900,0
2012-11-19,16.73,17.4,16.73,17.39,48857,0
2012-11-20,17.41,17.41,17.15,17.36,53411,0
2012-11-21,17.44,17.97,17.24,17.81,51892,0
2012-11-23,17.9,18.005,17.69,17.86,35367,0
2012-11-26,17.86,17.9,17.51,17.68,61444,0
2012-11-27,17.72,18.16,17.68,18,55140,0
2012-11-28,18.05,18.569,17.9,18.505,68106,0
2012-11-29,18.57,19.25,18.56,19.22,131144,0
2012-11-30,19.3,19.4,19.06,19.375,93170,0
2012-12-03,19.6,19.65,19.37,19.48,43666,0
2012-12-04,19.44,19.7,19.29,19.67,52170,0
2012-12-05,19.78,19.87,19.56,19.77,44723,0
2012-12-06,19.7,19.85,19.44,19.8,56046,0
2012-12-07,19.78,19.9,19.65,19.86,69188,0
2012-12-10,19.79,20.2,19.65,20.16,48588,0
2012-12-11,20.24,20.48,20.2,20.28,104896,0
2012-12-12,20.26,20.41,19.91,20,54230,0
2012-12-13,20.05,20.195,19.852,19.98,24197,0
2012-12-14,19.87,20.79,19.87,20.75,104482,0
2012-12-17,20.75,21.03,20.73,21.02,49285,0
2012-12-18,21.1,21.28,21.04,21.25,46791,0
2012-12-19,21.39,21.74,21.135,21.57,66307,0
2012-12-20,21.65,22.21,21.42,22.12,60211,0
2012-12-21,21.9,21.93,21.27,21.36,353146,0
2012-12-24,21.32,21.32,20.7,20.94,34408,0
2012-12-26,20.94,21.18,20.62,20.8,43506,0
2012-12-27,20.745,20.97,20.44,20.83,32881,0
2012-12-28,20.1,21.3,20.1,21.02,25876,0
2012-12-31,21,21.47,21,21.3,57323,0
2013-01-02,21.79,22.42,21.58,21.8,113457,0
2013-01-03,21.8,22.37,21.39,21.56,47876,0
2013-01-04,21.69,22.1,21.69,21.78,30762,0
2013-01-07,21.62,21.96,21.3,21.45,39791,0
2013-01-08,21.37,22.14,21.37,21.62,76091,0
2013-01-09,21.78,21.84,21.16,21.37,64719,0
2013-01-10,21.38,21.38,21.05,21.25,16954,0
2013-01-11,21.26,21.35,20.8,20.94,46158,0
2013-01-14,20.94,20.97,20.6,20.79,46864,0
2013-01-15,20.7,20.86,20.58,20.84,89405,0
2013-01-16,20.3,20.83,20.3,20.7,37510,0
2013-01-17,20.83,21.32,20.8,21.12,32400,0
2013-01-18,21.22,21.22,20.94,21.03,34189,0
2013-01-22,21.07,21.2,20.92,21.1,29784,0
2013-01-23,21.15,21.25,21.03,21.16,50819,0
2013-01-24,21.12,21.53,20.93,21.49,58893,0
2013-01-25,21.39,21.58,21.28,21.56,54329,0
2013-01-28,21.68,21.9,21.38,21.89,28549,0
2013-01-29,21.92,22.23,21.64,22.22,40394,0
2013-01-30,22.26,22.26,21.32,21.43,28134,0
2013-01-31,21.46,21.89,21.27,21.36,41924,0
2013-02-01,21.51,21.9,21.51,21.76,41045,0
2013-02-04,21.68,21.87,21.05,21.17,14429,0
2013-02-05,21.21,21.35,20.54,21.06,44092,0
2013-02-06,20.72,21.04,20.7,20.88,28357,0
2013-02-07,20.88,20.95,20.47,20.61,49282,0
2013-02-08,20.58,21.43,20.58,21.23,36853,0
2013-02-11,21.15,21.15,20.65,20.94,27366,0
2013-02-12,20.97,21.26,20.82,21.1,15394,0
2013-02-13,21.21,21.88,21.05,21.87,34642,0
2013-02-14,21.715,22.14,21.715,21.76,16466,0
2013-02-15,21.95,21.95,21.33,21.54,38291,0
2013-02-19,21.47,21.6,21.24,21.47,35449,0
2013-02-20,21.49,21.49,21,21.07,42323,0
2013-02-21,21.05,21.23,20.48,20.69,22944,0
2013-02-22,20.76,20.76,20.22,20.54,26313,0
2013-02-25,20.62,20.71,20.06,20.1,33603,0
2013-02-26,20.27,20.41,19.94,20.08,15967,0
2013-02-27,20.24,20.65,20.13,20.36,19924,0
2013-02-28,20.18,20.54,20.06,20.32,21575,0
2013-03-01,20.13,21.22,20.13,21.01,28721,0
2013-03-04,20.86,21.5,20.44,21.23,46454,0
2013-03-05,21.35,21.64,21.28,21.36,31432,0
2013-03-06,21.36,21.649,20.9,21.24,15692,0
2013-03-07,21.32,21.5,19.12,20.11,141281,0
2013-03-08,20.14,20.509,19.73,20.35,84251,0
2013-03-11,20.31,20.48,19.99,20.35,44822,0
2013-03-12,20.25,20.3,19.743,20.09,220412,0
2013-03-13,20.03,20.41,19.9,20.23,39100,0
2013-03-14,20.24,20.89,20.12,20.77,29372,0
2013-03-15,20.85,21.86,20.83,21.81,123017,0
2013-03-18,21.49,21.53,20.85,21.19,26434,0
2013-03-19,21.34,21.798,21.34,21.63,29692,0
2013-03-20,21.82,22.18,21.251,21.78,36008,0
2013-03-21,21.7,22.33,21.67,22.01,71862,0
2013-03-22,22.16,22.51,22.03,22.15,34457,0
2013-03-25,22.29,22.75,22.23,22.67,63011,0
2013-03-26,22.86,22.86,21.67,21.98,62267,0
2013-03-27,21.76,21.87,21.17,21.22,28557,0
2013-03-28,21.31,21.68,21.01,21.5,66916,0
2013-04-01,22.04,22.04,21.01,21.65,40761,0
2013-04-02,21.96,23.2,21.94,22.4,129913,0
2013-04-03,22.63,22.96,22.33,22.45,102088,0
2013-04-04,22.55,22.735,22.09,22.16,29041,0
2013-04-05,21.35,22.41,21.35,22.13,52590,0
2013-04-08,22,22.21,21.8,22.05,38364,0
2013-04-09,22.02,22.15,21.42,21.45,66716,0
2013-04-10,21.45,22.639,21.45,22.29,83648,0
2013-04-11,22.33,22.475,21.97,22.03,97370,0
2013-04-12,22.07,22.57,22.04,22.52,33446,0
2013-04-15,22.32,22.54,20.86,21.12,73226,0
2013-04-16,21.26,21.26,20.9,21.02,43955,0
2013-04-17,20.78,21.91,20.36,20.95,49227,0
2013-04-18,20.96,21.17,20.65,21.11,40611,0
2013-04-19,21.9,22.06,21.12,21.32,33600,0
2013-04-22,21.42,21.5,20.62,21.22,26062,0
2013-04-23,21.58,22.09,21.43,22.08,50565,0
2013-04-24,22.13,22.74,22,22.59,36656,0
2013-04-25,22.72,22.83,22.22,22.25,39411,0
2013-04-26,22.23,22.28,21.58,21.63,35514,0
2013-04-29,21.63,22.2,21.54,21.81,26131,0
2013-04-30,21.75,22,21.69,21.72,41967,0
2013-05-01,21.7,21.7,20.85,20.86,74759,0
2013-05-02,20.9,21.78,20.9,21.61,31379,0
2013-05-03,21.93,22.37,21.7,21.93,38328,0
2013-05-06,21.86,22.78,21.76,22.63,26185,0
2013-05-07,22.27,23.4,22.26,23.33,46501,0
2013-05-08,23.25,23.83,23.16,23.5,78506,0
2013-05-09,23.54,24.14,23.31,23.36,69459,0
2013-05-10,23.12,23.205,22.68,22.85,64828,0
2013-05-13,22.93,22.93,22.49,22.63,27181,0
2013-05-14,22.71,23,22.15,22.28,41232,0
2013-05-15,22.27,22.27,21.8,22.09,23857,0
2013-05-16,22.09,22.19,21.835,22.17,14793,0
2013-05-17,22.15,22.63,22.15,22.56,31530,0
2013-05-20,22.42,22.42,21.74,21.98,26873,0
2013-05-21,22.04,22.38,21.85,22.18,18732,0
2013-05-22,22.14,23.5,22.11,22.31,33183,0
2013-05-23,22.19,22.79,21.91,22.55,38491,0
2013-05-24,22.35,22.63,22.1,22.56,18281,0
2013-05-28,22.79,23.18,22.33,22.51,56088,0
2013-05-29,22.49,22.6,22.09,22.18,20015,0
2013-05-30,22.18,22.68,22.18,22.49,26071,0
2013-05-31,22.29,22.43,21.92,21.99,30906,0
2013-06-03,22.11,22.84,22,22.76,60258,0
2013-06-04,22.86,23.04,22.05,22.18,51094,0
2013-06-05,22.22,22.22,21.7,21.8,11498,0
2013-06-06,21.87,22.2,21.47,21.95,23349,0
2013-06-07,22.16,22.39,21.93,22.06,22820,0
2013-06-10,22.21,22.33,21.89,22.19,25583,0
2013-06-11,22.01,22.36,21.47,22.22,36670,0
2013-06-12,22.49,23.15,22.333,22.95,60823,0
2013-06-13,23,23.12,21.64,23.1,65720,0
2013-06-14,23.2,23.39,22.69,22.71,19763,0
2013-06-17,22.98,23.03,22.06,22.25,42564,0
2013-06-18,22.35,22.79,21.99,22.53,27861,0
2013-06-19,22.5,22.68,21.68,21.79,20618,0
2013-06-20,21.55,22.43,20.71,21.17,28690,0
2013-06-21,21.26,21.51,20.51,21.51,78884,0
2013-06-24,21.24,21.71,20.57,20.97,42443,0
2013-06-25,21.51,21.51,20.65,21.43,43793,0
2013-06-26,21.66,22.22,21.66,22.05,64086,0
2013-06-27,22.11,22.66,21.77,22.53,41790,0
2013-06-28,19.53,20.49,19.06,19.58,919624,0
2013-07-01,19.84,20.09,19.31,19.68,76421,0
2013-07-02,19.73,19.873,19.38,19.63,61029,0
2013-07-03,19.5,19.59,19.23,19.3,33505,0
2013-07-05,19.83,19.83,19.12,19.75,46756,0
2013-07-08,19.96,20.07,19.46,19.77,108123,0
2013-07-09,19.94,20.25,19.45,19.6,117587,0
2013-07-10,19.65,19.86,19.57,19.8,106113,0
2013-07-11,20.1,20.255,19.6,19.78,100762,0
2013-07-12,19.78,20.9,19.78,20.67,67170,0
2013-07-15,20.97,22.13,20.82,21.8,95784,0
2013-07-16,21.79,22.82,21.79,22.3,89298,0
2013-07-17,22.53,22.98,22.4,22.62,79981,0
2013-07-18,22.61,22.91,22.45,22.59,39236,0
2013-07-19,22.49,22.75,22.29,22.65,73637,0
2013-07-22,22.72,23.6,22.72,23.31,89169,0
2013-07-23,23.34,23.5,22.9,23.02,42142,0
2013-07-24,23.07,23.43,22.8,23.4,42222,0
2013-07-25,23.28,23.56,23.15,23.32,53973,0
2013-07-26,23.08,23.3,22.67,23.03,45642,0
2013-07-29,22.86,23.18,22.62,22.86,46774,0
2013-07-30,22.9,23.28,22.7,22.91,28102,0
2013-07-31,23.09,23.39,22.82,22.94,48982,0
2013-08-01,23.25,23.88,23.24,23.49,60563,0
2013-08-02,23.31,23.68,23.08,23.19,22744,0
2013-08-05,23.07,23.62,22.69,23.61,38760,0
2013-08-06,23.45,23.45,22.95,23.09,20276,0
2013-08-07,23.08,23.723,22.84,23.57,28867,0
2013-08-08,24.95,26.34,24.21,26.29,80984,0
2013-08-09,26.1,26.9,26,26.49,64691,0
2013-08-12,26.43,26.43,25.62,25.68,84497,0
2013-08-13,26,26.05,25.39,25.86,64306,0
2013-08-14,25.76,25.95,25.563,25.7,50239,0
2013-08-15,25.39,25.39,24.55,24.71,63998,0
2013-08-16,24.62,24.685,23.93,23.99,80604,0
2013-08-19,24.05,24.07,23.72,23.8,57735,0
2013-08-20,23.7,24.05,23.51,23.86,47098,0
2013-08-21,23.7,23.78,23.27,23.45,64890,0
2013-08-22,23.6,23.78,23.47,23.6,31821,0
2013-08-23,23.62,23.8,23.23,23.53,100839,0
2013-08-26,23.52,24.1,23.3,23.85,49255,0
2013-08-27,23.46,23.63,22.94,23.08,31947,0
2013-08-28,23.15,23.25,22.91,23.07,20997,0
2013-08-29,22.99,23.37,22.92,23.11,25526,0
2013-08-30,23.09,23.09,22.39,22.63,65294,0
2013-09-03,23.01,23.55,22.56,22.63,46745,0
2013-09-04,22.62,23.26,22.31,22.93,28152,0
2013-09-05,22.99,23.22,22.71,23.06,15488,0
2013-09-06,23.13,23.13,22.51,22.78,32669,0
2013-09-09,22.8,23.15,22.65,23.1,24549,0
2013-09-10,23.48,23.48,22.88,23.12,38723,0
2013-09-11,23.11,23.11,22.76,23.01,22523,0
2013-09-12,22.99,23.53,22.7,23.07,114738,0
2013-09-13,23.19,23.39,22.8,23.06,82532,0
2013-09-16,23.36,23.36,22.88,23,69079,0
2013-09-17,22.93,23.15,22.71,23.04,130155,0
2013-09-18,23.03,23.31,22.4,22.98,55721,0
2013-09-19,23,23.23,22.65,22.85,63424,0
2013-09-20,22.94,23.17,22.52,22.64,427405,0
2013-09-23,22.6,23.83,22.38,23.69,84503,0
2013-09-24,23.64,23.94,23.3,23.8,47252,0
2013-09-25,23.86,23.86,23.21,23.32,24200,0
2013-09-26,23.51,23.73,23.2,23.49,30400,0
2013-09-27,23.28,23.61,23.24,23.34,24800,0
2013-09-30,23.18,23.75,23.18,23.46,76800,0
2013-10-01,23.46,23.91,23.46,23.68,40300,0
2013-10-02,23.52,23.89,23.45,23.6,39184,0
2013-10-03,23.57,23.58,23.07,23.43,49879,0
2013-10-04,23.4,24,23.31,23.72,23046,0
2013-10-07,23.55,23.96,23.06,23.14,49708,0
2013-10-08,23.21,23.41,22.53,22.63,56500,0
2013-10-09,22.65,22.83,22,22.24,75900,0
2013-10-10,22.61,22.72,22.08,22.52,66200,0
2013-10-11,22.27,22.72,22.27,22.51,54400,0
2013-10-14,22.45,22.88,22.45,22.72,50900,0
2013-10-15,22.75,23.53,22.69,22.7,21300,0
2013-10-16,22.95,23.14,22.71,22.9,28400,0
2013-10-17,22.85,23.14,22.68,22.94,38300,0
2013-10-18,22.65,23.2,22.51,22.71,59845,0
2013-10-21,22.26,22.42,21.72,21.88,148100,0
2013-10-22,22.03,23.13,21.59,21.63,25034,0
2013-10-23,21.56,21.88,21.34,21.63,62700,0
2013-10-24,21.75,21.88,21.06,21.64,62073,0
2013-10-25,21.73,21.73,20.98,21.21,41200,0
2013-10-28,21.16,21.57,21.03,21.19,19500,0
2013-10-29,21.29,21.43,20.82,21.12,56200,0
2013-10-30,21.19,21.19,20.78,20.83,22400,0
2013-10-31,20.83,20.92,20.45,20.6,41451,0
2013-11-01,20.63,20.96,20.26,20.66,67400,0
2013-11-04,20.83,21.28,20.36,21.04,50600,0
2013-11-05,20.94,21.47,20.35,21.23,120200,0
2013-11-06,21.31,21.89,21,21.33,51453,0
2013-11-07,21.57,21.57,19.74,19.79,134949,0
2013-11-08,21.23,21.23,19.73,20.28,69200,0
2013-11-11,20.3,20.53,19.91,20.1,41700,0
2013-11-12,19.96,20.47,19.96,20.27,45300,0
2013-11-13,20.07,20.47,19.89,20.34,64600,0
2013-11-14,20.39,20.85,20.15,20.59,39197,0
2013-11-15,20.56,20.64,20.32,20.42,61100,0
2013-11-18,20.47,21.43,20.42,21.35,96900,0
2013-11-19,21.4,21.71,20.71,20.92,212800,0
2013-11-20,20.95,21.32,20.57,20.95,38261,0
2013-11-21,21.09,21.47,20.78,21.47,58200,0
2013-11-22,21.48,22.22,21.42,21.86,47000,0
2013-11-25,21.74,22.85,21.72,22.45,102500,0
2013-11-26,22.55,22.81,22.42,22.57,64500,0
2013-11-27,22.58,23.22,22.53,23.01,76580,0
2013-11-29,23.22,24,23,23.75,51022,0
2013-12-02,23.62,24.66,23.44,24.59,179700,0
2013-12-03,24.3,24.49,23.56,24.32,106400,0
2013-12-04,24.17,24.66,23.95,24.1,94500,0
2013-12-05,24.07,24.09,23.57,23.97,58900,0
2013-12-06,24.26,24.62,24,24.03,53300,0
2013-12-09,24,24,23.28,23.63,59900,0
2013-12-10,23.79,24.19,23.56,23.61,46800,0
2013-12-11,23.72,23.75,23.31,23.55,40600,0
2013-12-12,23.61,23.98,23.22,23.77,49500,0
2013-12-13,23.88,24.42,23.68,23.78,39900,0
2013-12-16,23.83,24.6,23.56,24.2,44800,0
2013-12-17,24.22,24.22,23.48,23.76,74100,0
2013-12-18,23.87,24.3,23.32,23.62,63736,0
2013-12-19,23.58,23.58,23.01,23.42,83600,0
2013-12-20,23.53,24.44,23.51,24.3,160400,0
2013-12-23,24.35,24.71,24,24.45,37500,0
2013-12-24,24.57,24.61,23.99,24.08,18205,0
2013-12-26,24.27,24.43,23.62,24.21,31600,0
2013-12-27,24.23,24.23,23.77,24.05,23735,0
2013-12-30,24,24.39,23.88,24.28,30777,0
2013-12-31,24.35,24.35,23.89,24.04,37200,0
2014-01-02,24.02,24.49,23.75,24.09,38506,0
2014-01-03,24.09,24.19,23.39,24,80129,0
2014-01-06,24.11,24.75,23.75,23.76,49800,0
2014-01-07,23.91,24.19,23.87,23.88,30700,0
2014-01-08,23.92,24.2,23.69,23.77,73900,0
2014-01-09,23.77,24.04,23.33,23.79,80900,0
2014-01-10,23.71,24.1,23.5,23.85,49300,0
2014-01-13,23.83,23.97,23.27,23.62,51000,0
2014-01-14,23.71,23.89,23.4,23.72,40900,0
2014-01-15,23.69,24.39,23.69,24.01,35686,0
2014-01-16,24.06,24.52,23.61,23.85,35300,0
2014-01-17,23.89,24.03,23.59,23.74,40900,0
2014-01-21,23.77,23.9,23.52,23.89,24000,0
2014-01-22,23.9,23.93,23.67,23.72,33379,0
2014-01-23,23.75,23.87,23.35,23.77,48227,0
2014-01-24,23.68,23.68,23.07,23.22,33700,0
2014-01-27,23.25,23.5,23.03,23.16,40281,0
2014-01-28,23.25,23.25,22.82,23.03,51700,0
2014-01-29,22.9,23.2,22.85,22.94,59400,0
2014-01-30,23.07,23.67,23.07,23.36,47021,0
2014-01-31,22.96,23.2,22.79,22.94,79700,0
2014-02-03,23.04,24.48,23.04,23.71,118239,0
2014-02-04,23.92,23.93,23.35,23.71,59584,0
2014-02-05,23.745,23.745,23.3,23.45,70644,0
2014-02-06,23.53,23.79,23.3,23.45,69718,0
2014-02-07,23.58,23.782,23.18,23.6,64391,0
2014-02-10,23.64,23.78,23.06,23.61,49099,0
2014-02-11,23.6,23.62,23.32,23.48,68571,0
2014-02-12,23.5,23.84,23.23,23.77,78138,0
2014-02-13,23.64,24.29,23.64,24.08,30753,0
2014-02-14,24.12,24.26,23.75,24.2,28004,0
2014-02-18,24.25,24.82,24.16,24.53,53178,0
2014-02-19,24.56,24.83,24.02,24.05,29607,0
2014-02-20,24.39,24.81,24.21,24.59,36262,0
2014-02-21,24.72,24.75,23.87,23.87,113180,0
2014-02-24,24.01,24.42,23.92,23.96,30548,0
2014-02-25,24.02,24.21,23.651,23.89,39444,0
2014-02-26,24.02,24.13,23.37,23.78,28806,0
2014-02-27,23.8,24.06,23.04,23.82,32809,0
2014-02-28,23.91,24.57,23.46,23.56,65044,0
2014-03-03,23.41,24.08,23.25,23.42,25638,0
2014-03-04,23.66,24.52,22.69,22.78,190514,0
2014-03-05,22.8,23.902,22.68,22.9,69643,0
2014-03-06,22.74,22.87,22.1,22.83,69366,0
2014-03-07,22.7,22.83,21.94,22.26,83015,0
2014-03-10,23.5,23.5,22.23,22.63,62157,0
2014-03-11,22.56,22.77,22.11,22.29,34798,0
2014-03-12,22.06,22.359,22.05,22.26,42118,0
2014-03-13,22.27,22.27,21.595,21.8,34534,0
2014-03-14,21.72,22.17,21.72,22.07,40310,0
2014-03-17,22.12,22.47,21.9,21.91,35881,0
2014-03-18,22.81,22.81,22.06,22.21,29611,0
2014-03-19,22.11,22.52,22.09,22.38,25894,0
2014-03-20,22.28,23.555,21.94,22.29,39839,0
2014-03-21,22.31,22.81,22.16,22.64,84761,0
2014-03-24,22.66,22.768,22.27,22.55,47930,0
2014-03-25,22.72,22.93,22.29,22.34,46064,0
2014-03-26,22.58,22.81,22.25,22.25,51400,0
2014-03-27,22.25,22.37,22,22.12,38017,0
2014-03-28,22.07,22.28,21.82,21.94,45605,0
2014-03-31,21.76,22.25,21.65,22.06,82771,0
2014-04-01,22,22.45,21.93,22.3,93411,0
2014-04-02,23.01,23.01,22.16,22.27,40154,0
2014-04-03,22.21,22.28,21.9,22.11,19105,0
2014-04-04,22.2,22.25,21.53,21.86,54816,0
2014-04-07,21.52,21.72,21.5,21.68,67181,0
2014-04-08,21.74,21.96,21.5,21.75,23850,0
2014-04-09,21.75,22,21.65,21.91,27944,0
2014-04-10,21.8,21.89,21.54,21.75,66728,0
2014-04-11,21.52,21.75,21.41,21.54,60839,0
2014-04-14,21.83,22.13,21.36,21.61,28549,0
2014-04-15,21.63,21.63,21.18,21.375,59616,0
2014-04-16,21.55,21.55,20.83,21.1,108946,0
2014-04-17,21.05,21.52,20.935,21.32,39901,0
2014-04-21,21.48,21.53,21.24,21.46,12511,0
2014-04-22,21.5,22.01,21.5,21.65,45351,0
2014-04-23,21.65,21.67,21.1,21.22,23474,0
2014-04-24,21.26,21.34,20.89,21.18,44315,0
2014-04-25,21.1,21.38,20.9,21.12,27559,0
2014-04-28,21.05,21.25,20.81,21.02,29450,0
2014-04-29,21.17,21.17,20.73,20.84,28407,0
2014-04-30,20.8,20.93,20.52,20.78,44806,0
2014-05-01,20.68,21.47,20.25,20.82,95072,0
2014-05-02,21.15,21.15,20.79,20.9,28550,0
2014-05-05,20.74,21.666,20.63,20.87,26179,0
2014-05-06,20.8,20.82,20.55,20.69,30505,0
2014-05-07,20.81,21.07,20.6,20.94,46655,0
2014-05-08,20.46,21.47,20.25,20.62,69772,0
2014-05-09,20.5,21.05,20.5,21.05,37600,0
2014-05-12,20.94,21.3,20.75,21.04,59658,0
2014-05-13,20.94,21.07,20.69,20.82,55827,0
2014-05-14,20.81,20.81,20.15,20.44,54878,0
2014-05-15,20.91,21.27,20.81,21,77882,0
2014-05-16,20.95,20.96,20.67,20.8,27634,0
2014-05-19,20.68,21.04,20.37,20.75,49996,0
2014-05-20,20.35,20.63,20.17,20.48,57881,0
2014-05-21,20.66,20.67,20.1,20.38,33512,0
2014-05-22,20.33,20.67,20.11,20.47,16951,0
2014-05-23,20.49,20.81,20.49,20.69,17952,0
2014-05-27,20.9,21.22,20.9,21.02,36088,0
2014-05-28,20.83,20.95,20.55,20.72,31646,0
2014-05-29,20.69,20.965,20.6,20.7,23561,0
2014-05-30,20.79,20.93,20.26,20.37,66788,0
2014-06-02,20.388,20.5,20.195,20.38,32694,0
2014-06-03,20.35,20.49,20.18,20.36,35619,0
2014-06-04,20.22,20.25,19.69,19.98,65721,0
2014-06-05,20,20.57,19.93,20.49,33210,0
2014-06-06,20.59,20.76,20.59,20.68,24551,0
2014-06-09,20.63,20.83,20.5,20.7,15089,0
2014-06-10,20.54,20.59,20.25,20.51,13300,0
2014-06-11,20.39,20.39,20.07,20.21,21961,0
2014-06-12,20.12,20.32,20,20.11,39111,0
2014-06-13,20.1,20.28,19.95,20.02,31680,0
2014-06-16,20.02,20.1,20,20.01,24406,0
2014-06-17,19.95,20.064,19.8,19.91,34379,0
2014-06-18,19.86,20.13,19.72,20.01,17891,0
2014-06-19,19.98,20.05,19.79,19.9,31143,0
2014-06-20,20,20.09,19.91,20.03,96411,0
2014-06-23,20,20.3,19.71,20.19,23094,0
2014-06-24,20.07,20.43,20.04,20.06,33985,0
2014-06-25,19.97,20.574,19.95,20.35,49348,0
2014-06-26,20.19,20.78,20.14,20.73,33378,0
2014-06-27,20.72,21.4,20.72,21.26,90184,0
2014-06-30,21.2,21.56,21.11,21.37,50560,0
2014-07-01,21.34,22.07,21.14,21.63,83255,0
2014-07-02,21.87,22.41,21.61,22.36,63300,0
2014-07-03,22.32,23.18,22.1,23.07,64951,0
2014-07-07,22.93,23.09,22.48,22.69,46732,0
2014-07-08,22.64,22.94,22.2,22.24,163402,0
2014-07-09,22.22,22.55,22.15,22.45,38297,0
2014-07-10,22.17,22.17,21.89,21.91,31081,0
2014-07-11,21.72,21.95,21.64,21.77,37353,0
2014-07-14,21.84,22.21,21.73,22.07,37332,0
2014-07-15,22.01,22.38,21.75,21.8,25358,0
2014-07-16,21.95,22.28,21.63,21.83,33130,0
2014-07-17,21.75,21.9,21.21,21.3,23713,0
2014-07-18,21.28,21.815,21.2,21.75,40603,0
2014-07-21,21.44,21.66,21.27,21.53,24778,0
2014-07-22,21.69,21.7,21.42,21.62,18134,0
2014-07-23,21.56,21.64,21.33,21.55,21163,0
2014-07-24,21.905,21.905,21.44,21.63,28293,0
2014-07-25,21.41,21.71,21.31,21.47,36361,0
2014-07-28,21.56,21.6,21.36,21.53,19101,0
2014-07-29,21.6,21.88,21.53,21.6,32094,0
2014-07-30,21.79,22.42,21.58,22.29,46449,0
2014-07-31,22.42,23.6,22.42,23.48,166658,0
2014-08-01,23.56,23.68,23.01,23.43,65108,0
2014-08-04,23.42,23.43,22.786,23.31,37605,0
2014-08-05,23.15,23.56,22.96,23.3,26070,0
2014-08-06,23.12,23.86,23.12,23.67,34621,0
2014-08-07,24.17,24.17,23.228,23.54,50538,0
2014-08-08,23.83,24.29,23.51,24.13,73371,0
2014-08-11,24.29,24.71,24.12,24.66,57326,0
2014-08-12,24.53,24.98,24.5,24.86,50389,0
2014-08-13,24.86,25.29,24.71,25.16,54423,0
2014-08-14,25.15,25.29,24.97,25.28,19250,0
2014-08-15,25.46,25.61,24.966,25.45,46225,0
2014-08-18,25.56,25.84,24.05,25.49,205430,0
2014-08-19,25.56,25.59,25.15,25.3,40677,0
2014-08-20,25.24,25.42,25.025,25.25,148117,0
2014-08-21,25.25,25.48,24.87,25.38,56538,0
2014-08-22,25.43,25.43,24.934,25.33,65157,0
2014-08-25,25.52,25.86,25.09,25.51,86951,0
2014-08-26,25.65,26,25.24,25.76,54658,0
2014-08-27,25.81,25.96,25.18,25.77,71408,0
2014-08-28,25.328,25.81,25.328,25.49,19042,0
2014-08-29,25.49,25.98,25.21,25.74,40169,0
2014-09-02,25.972,25.972,25.26,25.46,41561,0
2014-09-03,25.46,25.63,25.06,25.32,194106,0
2014-09-04,25.3,25.52,25,25.09,43552,0
2014-09-05,24.94,25.04,24.106,24.98,67515,0
2014-09-08,24.98,25.23,24.78,24.96,23800,0
2014-09-09,25,25,24.53,24.65,22409,0
2014-09-10,24.91,24.91,24.43,24.64,13486,0
2014-09-11,24.57,24.87,24.42,24.65,25882,0
2014-09-12,24.66,24.83,24.25,24.38,66627,0
2014-09-15,24.19,24.27,23.92,24,154837,0
2014-09-16,24,24.05,23.81,23.97,45340,0
2014-09-17,24.02,24.17,23.68,23.96,65535,0
2014-09-18,24.01,24.12,23.47,23.98,24732,0
2014-09-19,23.98,24.02,23.5,23.55,54558,0
2014-09-22,23.41,23.51,23.12,23.14,33001,0
2014-09-23,23.17,24.07,23.17,23.92,108761,0
2014-09-24,23.88,24.055,23.582,23.9,147553,0
2014-09-25,23.81,23.95,23.37,23.51,28471,0
2014-09-26,23.48,23.83,23.48,23.73,86198,0
2014-09-29,23.51,23.69,23.26,23.63,29332,0
2014-09-30,23.64,23.76,23.19,23.2,50880,0
2014-10-01,23.29,23.29,22.7,22.74,54147,0
2014-10-02,22.74,23.38,22.74,23.27,25708,0
2014-10-03,23.5,23.5,22.88,22.93,31114,0
2014-10-06,22.93,23.42,22.82,23.24,45665,0
2014-10-07,23.15,23.21,22.87,22.95,83166,0
2014-10-08,22.95,23.69,22.885,23.67,39108,0
2014-10-09,23.56,23.72,22.9,23.09,84065,0
2014-10-10,22.91,23.78,22.91,23.2,69949,0
2014-10-13,23.14,23.9,23.14,23.75,68549,0
2014-10-14,23.75,23.95,23.48,23.53,59127,0
2014-10-15,23.28,23.94,23.18,23.6,47315,0
2014-10-16,23.3,23.89,23.3,23.66,45044,0
2014-10-17,24.02,24.44,23.38,23.51,49180,0
2014-10-20,23.45,24.41,23.42,23.75,38354,0
2014-10-21,23.93,23.93,23.57,23.73,22588,0
2014-10-22,23.75,24.055,23.18,23.21,33455,0
2014-10-23,23.45,23.72,23.28,23.36,45194,0
2014-10-24,23.44,24.12,23.39,23.74,25318,0
2014-10-27,23.58,23.6,23.16,23.52,39527,0
2014-10-28,23.65,24,23.37,23.82,106827,0
2014-10-29,23.99,24.82,23.77,24.49,66661,0
2014-10-30,24.52,24.63,24.08,24.32,49913,0
2014-10-31,24.77,24.77,24.16,24.35,75072,0
2014-11-03,24.44,24.44,23.61,23.75,38890,0
2014-11-04,23.57,24.16,23.33,24.1,28404,0
2014-11-05,23.75,24.1,23.09,23.63,49334,0
2014-11-06,23.75,23.81,22.76,23.75,49540,0
2014-11-07,23.75,23.75,22.61,23.64,36975,0
2014-11-10,23.73,23.75,23.4,23.75,24788,0
2014-11-11,23.72,23.75,23.33,23.59,32093,0
2014-11-12,23.59,24.43,23.35,23.75,206664,0
2014-11-13,23.66,23.8,23.54,23.72,31497,0
2014-11-14,23.69,23.85,23.345,23.67,34540,0
2014-11-17,23.72,23.83,23.24,23.49,36167,0
2014-11-18,23.61,23.75,23.21,23.37,54752,0
2014-11-19,23.84,24.21,23.52,23.63,50374,0
2014-11-20,23.6,23.96,22.37,23.77,22951,0
2014-11-21,23.75,24.07,23.54,23.74,160688,0
2014-11-24,23.73,23.94,23.65,23.75,81132,0
2014-11-25,23.91,24.83,23.51,24.07,84513,0
2014-11-26,24.12,24.315,23.74,23.96,51929,0
2014-11-28,23.8,23.93,23.4,23.51,53451,0
2014-12-01,23.63,24.14,23.51,24.02,309650,0
2014-12-02,23.96,25.19,23.96,24.98,198401,0
2014-12-03,24.94,25.35,23.934,24.82,58440,0
2014-12-04,24.76,25.07,24.22,24.76,43731,0
2014-12-05,24.78,25.14,24.67,25.01,70615,0
2014-12-08,25,26.04,24.75,25.38,214702,0
2014-12-09,25.56,27.41,25.04,27.33,190403,0
2014-12-10,27.35,27.7,26.9,27.05,134939,0
2014-12-11,27.57,28.55,27.12,28.48,82732,0
2014-12-12,28.28,29.16,28.11,28.73,87710,0
2014-12-15,28.8,29.23,28.35,28.57,126503,0
2014-12-16,28.62,29.55,28.39,29.01,82868,0
2014-12-17,29.01,29.79,28.66,29.74,80579,0
2014-12-18,29.96,30.12,29.69,29.83,98588,0
2014-12-19,29.74,30.43,29.23,29.63,204522,0
2014-12-22,29.72,30.39,29.63,30.35,55570,0
2014-12-23,30.39,30.74,29.89,30.54,57121,0
2014-12-24,30.59,31.69,30.13,30.33,30653,0
2014-12-26,30.36,31.09,29.08,31.02,49165,0
2014-12-29,30.44,31.23,30.08,30.69,54087,0
2014-12-30,30.64,31.95,30.54,31.46,93634,0
2014-12-31,31.48,31.93,30.99,31.18,109046,0
2015-01-02,31.31,31.49,30.11,30.91,63549,0
2015-01-05,30.68,31.08,30.41,30.81,120841,0
2015-01-06,30.72,31.41,30.44,30.7,103010,0
2015-01-07,30.94,32.01,30.01,30.44,84571,0
2015-01-08,30.8,31.86,30.07,30.78,113937,0
2015-01-09,30.88,31.2,30.24,30.68,117038,0
2015-01-12,30.85,30.94,30.08,30.67,42021,0
2015-01-13,31.05,31.63,30.38,30.9,42693,0
2015-01-14,30.74,30.91,30.32,30.75,48588,0
2015-01-15,31.22,31.22,29.9,30.33,31069,0
2015-01-16,30.2,30.71,30.15,30.53,44260,0
2015-01-20,30.43,30.61,29.68,29.96,68671,0
2015-01-21,28.72,30.73,28.72,30.12,102901,0
2015-01-22,28.91,30.75,28.91,30.72,68244,0
2015-01-23,30.72,30.72,29.68,29.98,45920,0
2015-01-26,29.78,30.06,29.27,29.66,42042,0
2015-01-27,29.12,29.94,29.12,29.91,47877,0
2015-01-28,29.93,30.03,29.415,29.75,35179,0
2015-01-29,29.67,30.61,29.265,30.44,68200,0
2015-01-30,30.22,30.92,29.35,29.72,103148,0
2015-02-02,29.6,29.64,28.53,28.95,65086,0
2015-02-03,28.94,29.29,28.345,28.88,58549,0
2015-02-04,28.96,29.76,28.57,29.6,74094,0
2015-02-05,29.84,30.26,29.34,30.13,55067,0
2015-02-06,30.03,30.24,29.45,30.08,58181,0
2015-02-09,30.11,30.43,29.755,30.02,31639,0
2015-02-10,30.06,31.61,29.96,30.5,45569,0
2015-02-11,30.74,30.98,29.98,30.72,42292,0
2015-02-12,31,31.07,30.22,30.99,41090,0
2015-02-13,30.98,31.18,30.09,30.42,29824,0
2015-02-17,30.41,30.55,29.85,30.07,23054,0
2015-02-18,30.09,30.45,29.75,30.43,28216,0
2015-02-19,30.15,30.575,29.9,30.12,30599,0
2015-02-20,30.22,30.22,29.01,29.27,49410,0
2015-02-23,29.27,29.51,28.63,29.38,39097,0
2015-02-24,29.38,29.55,28.86,29.17,26870,0
2015-02-25,27.51,29.31,27.51,28.93,38925,0
2015-02-26,31.61,34.1,29.15,33.61,248184,0
2015-02-27,34.91,35.01,33.73,33.8,94627,0
2015-03-02,34,34.78,33.95,34.33,119400,0
2015-03-03,34.36,34.77,33.84,34.39,34100,0
2015-03-04,34.18,35.4,33.41,34.4,70700,0
2015-03-05,34.5,34.79,33.63,34.31,57100,0
2015-03-06,34.01,34.35,33.18,33.28,35100,0
2015-03-09,33.44,33.86,33.13,33.39,30100,0
2015-03-10,33.17,33.17,32.39,32.65,35300,0
2015-03-11,32.8,32.88,32.11,32.23,58000,0
2015-03-12,32.5,32.83,31.8,32.35,119300,0
2015-03-13,32.41,32.64,31.95,32.35,84700,0
2015-03-16,32.12,33.21,32.1,32.68,64300,0
2015-03-17,32.62,32.77,32.07,32.51,64200,0
2015-03-18,32.4,32.45,31.2,32.37,45100,0
2015-03-19,32.25,32.88,32.01,32.51,82400,0
2015-03-20,32.75,32.76,32.29,32.4,86500,0
2015-03-23,32.23,32.72,32.23,32.48,71000,0
2015-03-24,32.55,32.79,32.28,32.4,65700,0
2015-03-25,32.46,32.59,31.34,31.48,98300,0
2015-03-26,31.52,31.77,30.99,31.25,68400,0
2015-03-27,31.31,32.41,31.2,32.32,50300,0
2015-03-30,32.62,32.95,32.38,32.48,56600,0
2015-03-31,32.49,33.318,32.33,33.03,77238,0
2015-04-01,33.31,35.95,32.68,35.17,162100,0
2015-04-02,35.31,36,33.76,34.73,75200,0
2015-04-06,34.25,34.82,34.05,34.72,42400,0
2015-04-07,34.87,35.28,34.16,34.24,50053,0
2015-04-08,34.04,34.84,33.96,34.04,32500,0
2015-04-09,34.04,34.11,33.5,33.93,31419,0
2015-04-10,34.23,34.97,33.76,34.21,69900,0
2015-04-13,34.39,34.99,34.17,34.74,65400,0
2015-04-14,34.74,35.05,34.55,34.81,66100,0
2015-04-15,35.19,35.19,34.06,34.26,65268,0
2015-04-16,34.16,34.37,33.792,33.88,38057,0
2015-04-17,33.71,33.75,32.8,32.98,34300,0
2015-04-20,33.32,34.09,33.08,34.03,55326,0
2015-04-21,34.03,34.5,33.79,34.48,43726,0
2015-04-22,34.25,34.63,33.4,34.07,49285,0
2015-04-23,33.79,34.82,33.79,34.73,60300,0
2015-04-24,34.9,36.21,34.4,36.06,107626,0
2015-04-27,36.69,36.87,33.93,34.04,88600,0
2015-04-28,34.08,35.34,33.21,35.18,61974,0
2015-04-29,35.09,35.39,33.09,33.34,61800,0
2015-04-30,33.03,33.07,31.9,32.06,49200,0
2015-05-01,32.07,32.09,31.06,31.64,60200,0
2015-05-04,31.42,32.18,31.42,31.61,59900,0
2015-05-05,31.3,31.3,29.93,30.15,92300,0
2015-05-06,30.07,30.66,29.69,30.53,84863,0
2015-05-07,30.78,33.904,29.92,33.32,155477,0
2015-05-08,33.88,35.62,33.88,34.25,144500,0
2015-05-11,34.56,35.27,34.25,34.39,54900,0
2015-05-12,34.44,34.47,33.64,34.05,60404,0
2015-05-13,34.04,34.17,33.46,33.59,40600,0
2015-05-14,33.82,34.98,33.82,34.07,42900,0
2015-05-15,33.94,34.65,33.66,34.08,28412,0
2015-05-18,33.73,35.38,33.73,34.8,55888,0
2015-05-19,35.14,35.5,34.65,35.17,31284,0
2015-05-20,35.17,36.73,35.04,36,136200,0
2015-05-21,36.11,36.11,34.24,34.63,60300,0
2015-05-22,34.63,35.27,34.22,34.56,40200,0
2015-05-26,34.77,35.525,34.23,35.08,93552,0
2015-05-27,35.25,36.12,34.86,35.91,93800,0
2015-05-28,35.66,36.58,35.43,35.78,36407,0
2015-05-29,35.81,37.52,35.66,36.76,109100,0
2015-06-01,37.07,37.35,35.61,37.04,127957,0
2015-06-02,36.71,37.25,36.52,36.95,90538,0
2015-06-03,37.14,37.35,35.05,36.25,127700,0
2015-06-04,35.96,36.7,35.53,36.23,91900,0
2015-06-05,36.24,36.58,34.43,36.28,115000,0
2015-06-08,36.69,36.84,35.9,36.18,61000,0
2015-06-09,36.34,36.68,35.96,36.31,58181,0
2015-06-10,36.41,36.74,36.23,36.47,78757,0
2015-06-11,36.42,37.3,36.215,36.97,145173,0
2015-06-12,37,37.12,36.12,36.24,97200,0
2015-06-15,36.39,37.1,36.21,36.63,56000,0
2015-06-16,36.51,37.56,36.48,37.49,66800,0
2015-06-17,37.69,38.31,37.49,37.98,61800,0
2015-06-18,38.01,39.12,38.01,38.82,64000,0
2015-06-19,38.98,40.79,38.58,40.61,147100,0
2015-06-22,40.46,41.29,39.34,40,125300,0
2015-06-23,40.1,41.125,36.73,38.31,308783,0
2015-06-24,38.15,38.25,36.89,37.14,97600,0
2015-06-25,37.2,38.67,37.2,38.15,100700,0
2015-06-26,38.35,39.12,38,38.87,186500,0
2015-06-29,39.11,39.88,38.37,38.55,141100,0
2015-06-30,38.83,38.97,38,38.25,155436,0
2015-07-01,38.27,38.28,37.17,37.53,146300,0
2015-07-02,37.48,37.55,36.32,36.95,124200,0
2015-07-06,36.98,38,36.41,37.5,116000,0
2015-07-07,37.68,37.74,36.66,37.49,106500,0
2015-07-08,37.31,38.03,37.13,37.4,121800,0
2015-07-09,37.75,38.17,37.48,37.83,137700,0
2015-07-10,38.25,39.41,38.2,39.26,141800,0
2015-07-13,39.82,41.02,39.82,40.31,107800,0
2015-07-14,40.34,40.56,39.51,40.38,70457,0
2015-07-15,40.3,40.35,39.42,39.66,76840,0
2015-07-16,39.85,41.64,39.82,41.27,130000,0
2015-07-17,41.27,42.17,41.27,42.01,98800,0
2015-07-20,41.85,41.97,40.42,40.71,78900,0
2015-07-21,40.74,41.51,40.03,40.9,76700,0
2015-07-22,40.99,41.99,40.75,41.58,71100,0
2015-07-23,41.68,41.83,40.46,40.78,70600,0
2015-07-24,40.72,40.89,40.19,40.66,68900,0
2015-07-27,40.33,40.42,39.5,39.8,68200,0
2015-07-28,39.63,40.54,38.84,40.41,85800,0
2015-07-29,40.23,40.6,38.76,39.23,103400,0
2015-07-30,38.94,39.42,38.34,38.58,118800,0
2015-07-31,38.76,40.36,38.62,40.29,93800,0
2015-08-03,40.29,40.6,39.99,40.41,94691,0
2015-08-04,40.42,41.34,40.01,41.03,73100,0
2015-08-05,41.38,43.2,41.05,42.75,155100,0
2015-08-06,47.5,49.73,44.04,46.66,224972,0
2015-08-07,46.66,51.83,46.66,51.12,213600,0
2015-08-10,51.73,51.73,48.46,48.74,232000,0
2015-08-11,48.74,48.75,47,47.4,204318,0
2015-08-12,47.2,48.43,45.27,47.43,126100,0
2015-08-13,47.29,48.2,46.6,47.5,112000,0
2015-08-14,47.65,48.09,47.14,47.48,76800,0
2015-08-17,47.47,47.78,47.2,47.49,190100,0
2015-08-18,47.6,48.22,47.37,47.78,88200,0
2015-08-19,47.44,48.08,47.24,47.44,86300,0
2015-08-20,47.02,47.56,45.27,45.3,149000,0
2015-08-21,44.52,46.12,44.52,45.55,218000,0
2015-08-24,43.2,44.53,41.05,42.99,140072,0
2015-08-25,43.27,44.3,42.88,43.02,135700,0
2015-08-26,44.03,44.68,42.47,43.44,103800,0
2015-08-27,43.62,44.06,42.57,43.68,118600,0
2015-08-28,43.39,43.77,42.71,43.46,111700,0
2015-08-31,43.4,44.9,43.25,43.3,206900,0
2015-09-01,43.32,44.42,42.95,44.25,281500,0
2015-09-02,44.7,47.02,44.68,46.85,139200,0
2015-09-03,47.33,47.61,46.41,46.45,155100,0
2015-09-04,46.04,47.08,46.04,46.66,89200,0
2015-09-08,47,48.14,46.58,46.72,216000,0
2015-09-09,47.02,47.92,46.83,47.05,205000,0
2015-09-10,47.04,47.39,45.968,46.04,127753,0
2015-09-11,45.84,47.73,45.5,45.75,360700,0
2015-09-14,45.8,48.79,44.5,47.64,315900,0
2015-09-15,47.62,48.853,47.261,48,373686,0
2015-09-16,48.17,48.39,47.33,47.64,123000,0
2015-09-17,47.79,50,47.34,49.16,160033,0
2015-09-18,48.49,49.69,47.6,47.83,436500,0
2015-09-21,47.98,48.78,47.12,47.5,128000,0
2015-09-22,47.24,48.48,46.79,48.44,137200,0
2015-09-23,48.28,50.11,48.16,49.59,159304,0
2015-09-24,49.48,50.09,49.27,49.87,151655,0
2015-09-25,50.16,50.68,47.33,47.7,169400,0
2015-09-28,47.42,47.81,44.02,45.01,199471,0
2015-09-29,45.01,45.39,43.78,44.21,100700,0
2015-09-30,44.37,45.11,43.64,44.77,173300,0
2015-10-01,44.65,44.65,42.73,42.97,168600,0
2015-10-02,42.69,43.98,42.14,43.76,117600,0
2015-10-05,43.93,44.44,42.66,43.58,132037,0
2015-10-06,43.41,43.97,42.83,43.44,140500,0
2015-10-07,43.37,43.69,42.81,43.48,132800,0
2015-10-08,43.35,43.6,42.82,43.25,68500,0
2015-10-09,43.21,44.71,42.86,43.52,147500,0
2015-10-12,43.36,44.989,43.36,44.85,76991,0
2015-10-13,44.84,46.06,44.81,45.32,127000,0
2015-10-14,45.28,45.69,44.67,45.14,114200,0
2015-10-15,45.2,46.59,44.61,46.52,127400,0
2015-10-16,46.71,47.56,46.28,46.73,70300,0
2015-10-19,46.69,48.08,46.35,47.53,126219,0
2015-10-20,47.7,47.89,46.65,47.39,114000,0
2015-10-21,47.68,48.01,45.79,47.25,160200,0
2015-10-22,47.41,47.41,43.83,44.8,320400,0
2015-10-23,45,45.2,44.4,44.7,341500,0
2015-10-26,44.59,44.72,43.62,43.86,180700,0
2015-10-27,43.85,44.5,43.67,44.1,185000,0
2015-10-28,44.11,44.75,43.53,44.57,172500,0
2015-10-29,44.61,45.16,44.23,44.61,112500,0
2015-10-30,44.57,45.59,44.42,45.06,78000,0
2015-11-02,45.11,46.14,44.75,45.67,126453,0
2015-11-03,45.83,46.92,45.34,46.33,90400,0
2015-11-04,46.27,46.73,44.9,46.18,130250,0
2015-11-05,46.66,48.94,44.09,47.59,289000,0
2015-11-06,47.21,49.26,46.96,49.16,129100,0
2015-11-09,49.3,49.34,47.05,48,169701,0
2015-11-10,47.92,47.99,47.08,47.49,170500,0
2015-11-11,47.5,47.5,46.03,46.09,107500,0
2015-11-12,45.71,45.71,44.6,45.07,90400,0
2015-11-13,44.74,46.58,44.24,46.17,126400,0
2015-11-16,46.32,46.54,45.11,45.45,115000,0
2015-11-17,45.47,46.18,44.82,45.24,104100,0
2015-11-18,45.39,45.89,44.24,45.43,118200,0
2015-11-19,45.34,45.34,43.44,43.7,86400,0
2015-11-20,43.99,46.1,43.95,45.75,71400,0
2015-11-23,45.55,46.54,45.19,45.96,64100,0
2015-11-24,45.57,46.65,45.48,46.57,75600,0
2015-11-25,46.35,47.6,46.29,47.04,76200,0
2015-11-27,47.38,48.1,47.11,47.29,54900,0
2015-11-30,47.54,47.7,46.18,46.55,114300,0
2015-12-01,46.57,46.59,45.81,46.07,227319,0
2015-12-02,45.99,46.55,45.51,46.04,151101,0
2015-12-03,46.35,46.71,44.68,45.27,90622,0
2015-12-04,45.23,47.46,45.23,47.01,123700,0
2015-12-07,47.02,47.2,45.68,46.03,140600,0
2015-12-08,45.58,46.52,45.34,46.12,129003,0
2015-12-09,45.67,46.37,45.36,45.5,345800,0
2015-12-10,45.43,46.73,44.92,45.58,151400,0
2015-12-11,44.91,45.52,44.54,45.3,133900,0
2015-12-14,45.14,45.37,44.02,45.02,170007,0
2015-12-15,45.3,46.09,44.7,45.12,90200,0
2015-12-16,45.26,45.93,44.86,45.83,82000,0
2015-12-17,46.3,47.04,45.78,46.52,136300,0
2015-12-18,46.23,46.69,44.98,45.74,528000,0
2015-12-21,45.84,46.64,45.17,46.6,141900,0
2015-12-22,46.72,46.85,46.12,46.45,118659,0
2015-12-23,46.65,47.47,46.16,46.81,69600,0
2015-12-24,46.7,47.03,45.14,45.57,40693,0
2015-12-28,45.56,45.89,44.6,45.29,82368,0
2015-12-29,45.46,46.86,45.46,46.76,62508,0
2015-12-30,46.8,47.89,45.8,46.3,52059,0
2015-12-31,46.18,47.02,45.29,45.29,76381,0
2016-01-04,44.74,45.08,42.91,42.97,155826,0
2016-01-05,43.11,43.63,42.235,42.56,183965,0
2016-01-06,41.85,44.335,41.06,44.1,203379,0
2016-01-07,43.27,43.82,42.92,43.5,90984,0
2016-01-08,43.57,44.13,41.8801,42.24,174195,0
2016-01-11,42.41,42.75,40.57,40.78,156846,0
2016-01-12,40.94,44.77,40.13,40.7,134166,0
2016-01-13,40.71,40.77,38.26,38.71,75696,0
2016-01-14,38.85,39.65,38.04,39.44,100003,0
2016-01-15,38.58,40.06,38.3,39.79,158827,0
2016-01-19,40.06,40.51,38.42,38.99,122200,0
2016-01-20,38.54,40.33,37.77,39.84,88471,0
2016-01-21,40.14,40.14,37.66,38.29,204991,0
2016-01-22,38.67,38.67,37.74,38.46,64905,0
2016-01-25,38.33,38.78,37.92,38.32,55780,0
2016-01-26,38.4,38.85,37.95,38.48,78752,0
2016-01-27,38.49,38.5,37.31,37.43,127469,0
2016-01-28,37.77,38.17,36.53,36.68,81768,0
2016-01-29,36.71,38.16,36.15,37.9,61527,0
2016-02-01,37.8,38.48,37.15,37.52,71620,0
2016-02-02,37.27,37.54,35.67,36.53,169731,0
2016-02-03,36.56,36.62,34.05,35.63,91291,0
2016-02-04,35.71,35.79,34.73,35.49,63249,0
2016-02-05,36,39.35,34.14,34.27,78988,0
2016-02-08,33.59,34.02,32.77,33.55,93823,0
2016-02-09,33.27,34.62,32.8201,33.99,48231,0
2016-02-10,34.08,36.51,33.84,34.69,47684,0
2016-02-11,34.11,34.19,33.36,33.77,36985,0
2016-02-12,34.27,34.72,33.51,34.51,66078,0
2016-02-16,34.63,35.55,34.2,35.14,96195,0
2016-02-17,35.28,36.67,34.82,35.61,96259,0
2016-02-18,35.58,35.7,34.46,34.54,71822,0
2016-02-19,34.51,35.29,34.3,35,64985,0
2016-02-22,35.18,36.66,35.18,35.85,67386,0
2016-02-23,35.65,36.3,35.47,35.74,86403,0
2016-02-24,35.41,36.56,35.1,36.38,48391,0
2016-02-25,36.44,36.81,35.74,36.6,71028,0
2016-02-26,36.62,37.679,36.49,36.84,64041,0
2016-02-29,36.44,36.93,35.3,35.63,146085,0
2016-03-01,35.75,38.58,35.24,37.43,203352,0
2016-03-02,37.46,37.48,34.8,35.25,234202,0
2016-03-03,34.96,38.54,33.84,36.92,252782,0
2016-03-04,36.69,37.16,35.44,35.69,139617,0
2016-03-07,35.63,36.6,34.96,36.51,145734,0
2016-03-08,36.24,36.57,35.01,35.33,143204,0
2016-03-09,35.68,37.26,34.9,36.93,96239,0
2016-03-10,36.95,36.95,35.24,35.39,191658,0
2016-03-11,35.85,36.41,35.04,36.09,121107,0
2016-03-14,35.9,36.59,35.31,35.71,123356,0
2016-03-15,35.44,35.65,35,35.21,109074,0
2016-03-16,35.18,35.25,34.66,34.91,138564,0
2016-03-17,34.7,34.73,33.72,34.3,264504,0
2016-03-18,34.6,34.78,33.78,34.45,337748,0
2016-03-21,34.47,34.73,33.8912,34.3,113074,0
2016-03-22,33.97,34.24,33.64,33.89,136449,0
2016-03-23,34.16,34.64,33.36,34.41,116863,0
2016-03-24,34.3,34.42,33.74,34.19,65579,0
2016-03-28,34.19,35.02,33.96,34.79,94287,0
2016-03-29,34.59,35.66,33.65,35.46,98119,0
2016-03-30,35.59,35.655,34.89,35.41,76108,0
2016-03-31,35.33,35.74,35.04,35.56,138912,0
2016-04-01,35.27,36.04,34.95,35.96,73726,0
2016-04-04,36.07,36.75,35.66,36.07,97372,0
2016-04-05,35.75,36.17,35.38,35.56,114210,0
2016-04-06,35.52,36.24,34.94,35.05,94720,0
2016-04-07,34.94,36.42,34.88,35.67,132799,0
2016-04-08,35.88,36.28,35.35,35.99,56256,0
2016-04-11,35.74,36.26,35.12,35.29,92762,0
2016-04-12,35.29,36.38,35.11,35.93,59390,0
2016-04-13,36.13,36.88,35.77,36.78,84907,0
2016-04-14,36.75,38.38,36.68,38.32,90274,0
2016-04-15,38.1,38.69,37.62,38.57,88975,0
2016-04-18,38.55,38.885,37.93,38.78,59879,0
2016-04-19,39.03,39.4,38.84,38.95,78653,0
2016-04-20,38.95,40.16,38.34,40.1,85821,0
2016-04-21,39.96,40.12,39.24,39.64,83264,0
2016-04-22,39.72,39.91,39.34,39.83,73284,0
2016-04-25,39.85,40.165,39.44,40.06,82461,0
2016-04-26,39.89,41.75,39.659,40.79,65255,0
2016-04-27,40.78,41.83,40.32,41.68,92468,0
2016-04-28,41.33,42.43,40.77,41,83148,0
2016-04-29,40.71,42.61,40.11,40.34,67254,0
2016-05-02,40.61,40.94,39.78,40.77,92784,0
2016-05-03,40.49,41.136,39.99,40.66,78080,0
2016-05-04,40.36,40.77,39.52,40.29,102763,0
2016-05-05,41.82,42.845,39.53,40.85,160764,0
2016-05-06,40.87,43.08,40.345,42.35,157506,0
2016-05-09,42.41,43.77,42.41,43.67,113593,0
2016-05-10,43.73,43.73,42.1,43.23,79589,0
2016-05-11,43.22,43.8289,42.25,42.6,63566,0
2016-05-12,42.79,42.8454,40.54,40.9,82586,0
2016-05-13,40.9,41.83,39.91,40.87,74520,0
2016-05-16,40.77,41.8,39.595,41.6,101690,0
2016-05-17,41.7,42.63,40.73,40.98,122692,0
2016-05-18,40.9,42.36,39.695,42.29,69176,0
2016-05-19,42.19,43.02,40.855,41.62,83148,0
2016-05-20,41.89,42.3811,40.05,41.97,50281,0
2016-05-23,42.03,42.13,40.96,41.03,59624,0
2016-05-24,41.32,42.98,40.66,42.03,156300,0
2016-05-25,42.17,43.13,41.02,41.59,91043,0
2016-05-26,41.57,41.57,40.82,41,89661,0
2016-05-27,41.05,41.53,40.715,41.01,83521,0
2016-05-31,41.08,42.07,40.9,42,80111,0
2016-06-01,41.79,42.98,40.975,42.72,65648,0
2016-06-02,42.85,43.18,42.34,43.09,87701,0
2016-06-03,43.04,43.04,42.37,42.69,48627,0
2016-06-06,42.57,43.41,42.35,43.14,103665,0
2016-06-07,43.47,43.58,43.22,43.37,101664,0
2016-06-08,43.35,43.67,43.24,43.49,145224,0
2016-06-09,43.62,44.73,43.25,43.53,136706,0
2016-06-10,43.11,43.77,42.5,42.75,81311,0
2016-06-13,42.46,43.005,41.75,41.9,48698,0
2016-06-14,41.73,42.955,41.45,42.2,60366,0
2016-06-15,42.44,42.58,41.81,41.84,50354,0
2016-06-16,41.55,41.96,41.29,41.87,39949,0
2016-06-17,42.01,42.36,40.82,41.43,105893,0
2016-06-20,42.06,42.73,41.44,41.84,114128,0
2016-06-21,42.1,42.55,41.15,42.26,65383,0
2016-06-22,42.39,43.2,42.07,42.18,47657,0
2016-06-23,42.61,44.324,40.505,42.9,53678,0
2016-06-24,41.08,43.33,40.525,42.06,248130,0
2016-06-27,41.74,41.92,41.02,41.55,66292,0
2016-06-28,41.75,42.66,41.33,41.52,62317,0
2016-06-29,41.88,42.46,41.62,41.8,63727,0
2016-06-30,42.12,43.29,41.39,43.28,132530,0
2016-07-01,43.09,43.38,42.39,42.89,72155,0
2016-07-05,42.8,43.1775,41.92,42.54,68212,0
2016-07-06,42.24,44.04,42.24,43.82,65604,0
2016-07-07,43.91,44.52,43.71,44.38,99651,0
2016-07-08,44.67,45.56,44.47,45.53,109129,0
2016-07-11,45.5,45.96,45.3101,45.89,114613,0
2016-07-12,46.02,46.57,45.68,46.06,66165,0
2016-07-13,46.39,46.73,46,46.51,84051,0
2016-07-14,46.7,46.7,45.63,45.96,81811,0
2016-07-15,46.24,46.41,45.09,45.34,109789,0
2016-07-18,45.53,46.02,45.25,45.43,51217,0
2016-07-19,45.53,46.03,45.08,45.54,119804,0
2016-07-20,45.61,45.82,45.16,45.43,49722,0
2016-07-21,45.47,45.65,45.19,45.37,44629,0
2016-07-22,45.45,45.9699,45.03,45.64,44520,0
2016-07-25,45.76,45.76,44.9673,45.24,55413,0
2016-07-26,45.31,45.675,44.93,45.56,74249,0
2016-07-27,45.35,45.78,44.97,45.53,46298,0
2016-07-28,45.54,46.06,45.25,45.57,41176,0
2016-07-29,45.48,45.68,44.85,45.27,37639,0
2016-08-01,45.31,45.57,45.025,45.32,40647,0
2016-08-02,44.56,45.42,44.32,44.48,65963,0
2016-08-03,44.48,44.95,44.23,44.66,124102,0
2016-08-04,44.16,44.16,40.915,41.9,287279,0
2016-08-05,41.88,43.66,40.47,40.49,85592,0
2016-08-08,40.47,40.47,39.32,39.4,96598,0
2016-08-09,39.58,41.48,39.48,39.64,67947,0
2016-08-10,39.57,39.94,39.08,39.19,82449,0
2016-08-11,39.24,39.24,38.5201,38.89,83323,0
2016-08-12,38.96,39.38,38.39,38.67,60406,0
2016-08-15,38.54,39.04,38.52,38.86,89978,0
2016-08-16,38.73,39.16,38.29,38.3,62638,0
2016-08-17,38.41,38.57,37.43,37.7,59128,0
2016-08-18,37.97,38.15,37.17,37.38,138548,0
2016-08-19,37.38,37.38,36.66,37.01,91768,0
2016-08-22,37.11,37.18,36.84,37.09,64217,0
2016-08-23,37.32,37.37,36.53,36.78,48408,0
2016-08-24,36.89,36.89,36.2,36.28,45789,0
2016-08-25,35.88,36.36,35.88,35.99,41408,0
2016-08-26,35.92,36.21,34.7532,35.86,48520,0
2016-08-29,36.03,36.535,35.86,36.28,53451,0
2016-08-30,36.18,36.74,36.14,36.4,61317,0
2016-08-31,36.45,36.45,35.35,35.56,206047,0
2016-09-01,35.68,35.71,34.79,34.9,149683,0
2016-09-02,34.99,35.93,34.96,35.93,76433,0
2016-09-06,35.91,36.08,35.2405,35.45,92591,0
2016-09-07,35.46,36.185,35.4401,35.58,108938,0
2016-09-08,35.55,36.43,35.19,36.38,103590,0
2016-09-09,36.24,36.36,35.46,35.8,79167,0
2016-09-12,35.55,36.28,34.87,36.23,154991,0
2016-09-13,36.16,36.17,35.6,36,126050,0
2016-09-14,36.17,36.17,35.42,35.93,119974,0
2016-09-15,35.99,36.54,35.6901,36.21,82066,0
2016-09-16,36.28,36.8,36.06,36.43,257984,0
2016-09-19,36.39,37.11,36.34,36.62,106939,0
2016-09-20,36.65,36.73,35.57,36.34,175747,0
2016-09-21,36.52,36.87,36.2,36.835,67035,0
2016-09-22,36.93,37.93,36.9,37.84,116568,0
2016-09-23,37.91,38.51,37.715,38.43,155073,0
2016-09-26,38.2,38.2,37.59,37.7,102889,0
2016-09-27,37.6,37.91,37.33,37.91,59981,0
2016-09-28,38.04,38.25,37.56,38.08,89595,0
2016-09-29,38,38.195,37.19,37.3,163395,0
2016-09-30,37.25,37.25,35.62,36.88,181202,0
2016-10-03,36.7,36.82,36.14,36.61,98648,0
2016-10-04,36.48,37.48,36.36,37.46,121673,0
2016-10-05,37.66,37.86,37.44,37.56,92081,0
2016-10-06,37.5,37.645,36.98,37.16,63736,0
2016-10-07,36.76,37.06,36.41,36.74,76978,0
2016-10-10,36.56,37.61,36.56,37.27,51882,0
2016-10-11,37.21,37.33,36.31,36.54,50489,0
2016-10-12,36.67,37.02,36.26,36.53,49180,0
2016-10-13,36.4,36.7046,36.13,36.4,59608,0
2016-10-14,36.65,36.77,36.25,36.32,50930,0
2016-10-17,36.31,36.56,36.17,36.39,30597,0
2016-10-18,36.66,37.51,36.66,37.39,41168,0
2016-10-19,37.5,37.78,36.93,37.32,37588,0
2016-10-20,37.21,37.63,36.81,37.12,71250,0
2016-10-21,36.87,37,35.94,36.06,70790,0
2016-10-24,36.35,36.86,36.05,36.1,49717,0
2016-10-25,36.17,36.2,35.75,36.05,31869,0
2016-10-26,36.08,36.45,34.82,35.12,76283,0
2016-10-27,35.01,35.01,33.09,33.1,200167,0
2016-10-28,33.05,33.34,32.24,32.48,438452,0
2016-10-31,32.64,34.53,32.64,34.27,184241,0
2016-11-01,34.16,34.98,32.04,32.7,181051,0
2016-11-02,32.82,34.51,32.66,33.93,140384,0
2016-11-03,36.3,39.495,36.29,38.97,458493,0
2016-11-04,39.65,41.06,39.6,40.53,270227,0
2016-11-07,41.41,42.3,41.21,42.01,164927,0
2016-11-08,42.01,42.7,41.47,42.45,121130,0
2016-11-09,41.9,42.29,40.9,41.95,240675,0
2016-11-10,42.36,43.6,41.6,42.83,196789,0
2016-11-11,43.04,43.41,42.85,43,239287,0
2016-11-14,43.42,43.96,42.38,43.63,285576,0
2016-11-15,43.64,44.04,43.49,43.56,189550,0
2016-11-16,43.3,43.61,43.1,43.24,108791,0
2016-11-17,43.16,43.33,42.79,43.0299,184176,0
2016-11-18,42.95,43.64,42.92,43.5,129376,0
2016-11-21,43.67,43.99,42.75,43.38,165165,0
2016-11-22,43.29,43.62,43.03,43.58,114651,0
2016-11-23,43.35,43.67,43.25,43.53,91673,0
2016-11-25,43.74,44.48,43.5,44.34,53931,0
2016-11-28,44.09,44.315,43.43,43.63,89606,0
2016-11-29,43.65,43.65,42.65,42.82,161129,0
2016-11-30,42.84,42.88,42.04,42.06,107967,0
2016-12-01,42.06,43.1,42.03,42.7,128209,0
2016-12-02,42.63,42.69,41.93,41.98,71076,0
2016-12-05,42.5,42.675,42.06,42.48,59445,0
2016-12-06,42.5,43,41.96,42.51,73707,0
2016-12-07,42.36,42.95,41.89,42.54,119236,0
2016-12-08,42.53,43.3,41.657,43.11,81529,0
2016-12-09,43.31,43.81,42.5338,43.42,102632,0
2016-12-12,43.29,43.77,42.85,43.6,130862,0
2016-12-13,43.88,44.3,43.09,43.47,138658,0
2016-12-14,43.55,43.55,42.63,42.87,58905,0
2016-12-15,43.08,44.01,42.9,43.89,82626,0
2016-12-16,44.21,44.53,43.5,44.04,207170,0
2016-12-19,44.02,45,43.1353,44.64,90553,0
2016-12-20,44.89,45.61,44.74,45,67104,0
2016-12-21,44.93,45.11,44.002,44.52,68156,0
2016-12-22,44.44,44.71,43.98,44.3,61173,0
2016-12-23,44.32,44.98,44.32,44.96,34598,0
2016-12-27,44.84,46.32,44.84,45.67,71386,0
2016-12-28,45.85,45.85,45.2,45.7,55525,0
2016-12-29,45.88,46.2,45.16,45.52,84527,0
2016-12-30,45.34,45.91,44.59,45.7,118311,0
2017-01-03,45.91,46.19,45.18,45.66,94413,0
2017-01-04,45.6,46.29,45.3807,46.13,102114,0
2017-01-05,46.23,46.505,44.94,45.3,70227,0
2017-01-06,45.53,45.7591,45.13,45.36,76297,0
2017-01-09,45.4,45.59,44.95,45.32,144896,0
2017-01-10,45.16,45.22,44.47,44.69,142224,0
2017-01-11,44.48,45.34,44.31,44.8,104651,0
2017-01-12,44.64,44.925,44.04,44.64,135625,0
2017-01-13,44.94,46.335,44.26,46.22,199304,0
2017-01-17,46.53,46.74,45.75,46.66,82403,0
2017-01-18,46.71,47.24,46.265,46.76,72698,0
2017-01-19,46.78,46.78,45.68,45.99,62760,0
2017-01-20,45.99,46.48,45.5192,46.24,53222,0
2017-01-23,46.15,46.53,45.47,46.44,64990,0
2017-01-24,46.5,46.71,45.91,46.56,50899,0
2017-01-25,46.95,47.28,46.49,46.97,46825,0
2017-01-26,46.67,47.17,46.36,46.96,77953,0
2017-01-27,47.56,47.865,44.13,47.78,101238,0
2017-01-30,47.3,47.945,46.22,47,138603,0
2017-01-31,47.18,50.23,46.6,50.13,254617,0
2017-02-01,50.36,50.63,49.729,49.92,97191,0
2017-02-02,49.55,50.46,49.54,50.23,115545,0
2017-02-03,50.45,50.45,49.44,49.76,99860,0
2017-02-06,49.78,49.97,48.43,48.69,91463,0
2017-02-07,48.76,49.09,48.05,48.25,46320,0
2017-02-08,48.19,48.65,47.46,47.5,149367,0
2017-02-09,47.43,47.91,46.93,46.95,126702,0
2017-02-10,46.91,47.17,46.18,46.71,129057,0
2017-02-13,46.88,47.115,46.2,46.49,142403,0
2017-02-14,46.28,47.96,46.24,47.7,116437,0
2017-02-15,47.51,48.1,46.9,47.96,131860,0
2017-02-16,47.88,48.585,47.775,48.18,56737,0
2017-02-17,48.07,48.465,48,48.3,118894,0
2017-02-21,48.64,49.08,48.5,48.9,65719,0
2017-02-22,48.94,49.54,48.67,49.26,58557,0
2017-02-23,49.61,49.61,48.42,48.99,49246,0
2017-02-24,48.72,50.07,48.55,48.77,60768,0
2017-02-27,48.52,49.04,48.44,48.77,92072,0
2017-02-28,48.72,48.73,47.615,48.02,105450,0
2017-03-01,48.67,49.01,48.1301,48.52,91515,0
2017-03-02,48.54,49.03,47.98,48.86,61795,0
2017-03-03,48.97,49.12,48.5,49.11,45433,0
2017-03-06,49.1,49.23,48.52,48.86,51975,0
2017-03-07,48.8,49,48.23,48.5,52781,0
2017-03-08,48.74,48.9,47.9,48.46,154366,0
2017-03-09,50.23,50.9499,47.29,48.43,143072,0
2017-03-10,50.99,53.13,50.3301,53.1,241604,0
2017-03-13,53.53,54.11,50.61,50.74,169765,0
2017-03-14,50.46,51.33,49.95,50.67,98957,0
2017-03-15,50.73,51.29,50.33,50.46,167995,0
2017-03-16,50.35,50.74,48.81,50.04,99578,0
2017-03-17,49.84,50.58,49.06,50.1,246613,0
2017-03-20,50.1,50.49,49.82,50,101435,0
2017-03-21,50.25,51.2,50.16,50.18,115821,0
2017-03-22,49.91,50.98,49.56,50.03,72740,0
2017-03-23,50.21,50.88,50.07,50.62,68427,0
2017-03-24,51.06,51.76,51.01,51.61,86544,0
2017-03-27,51.63,53.19,51.63,52.99,158899,0
2017-03-28,53.27,53.895,52.99,53.71,115278,0
2017-03-29,53.94,53.97,53.355,53.54,149430,0
2017-03-30,53.79,54.31,53.61,54.1,97126,0
2017-03-31,54.07,54.23,53.5136,53.9,167961,0
2017-04-03,54.21,54.98,53.32,53.64,119510,0
2017-04-04,53.8,53.8,52.29,52.65,80683,0
2017-04-05,52.95,53.97,52.67,53.06,100674,0
2017-04-06,52.9,53.32,52.14,53.17,59768,0
2017-04-07,52.96,53.15,52.265,52.62,176906,0
2017-04-10,52.89,53.35,52.44,52.65,113900,0
2017-04-11,52.64,53.63,52.53,53.2,108167,0
2017-04-12,53.43,53.43,52,52.97,64014,0
2017-04-13,52.9,53.37,52.3,52.35,90636,0
2017-04-17,52.76,52.86,52.13,52.39,104566,0
2017-04-18,52.41,52.42,51.51,51.76,75859,0
2017-04-19,52.04,52.425,51.38,52.05,89523,0
2017-04-20,52.4,53.14,51.61,53.04,71001,0
2017-04-21,52.81,54.12,52.56,52.78,92156,0
2017-04-24,53.32,53.86,52.86,53.17,48461,0
2017-04-25,53.39,53.86,52.86,53.33,78007,0
2017-04-26,53.42,54.53,53.42,54.15,107578,0
2017-04-27,54.23,55.52,54.23,54.665,115650,0
2017-04-28,54.53,54.85,53.98,54.1,73143,0
2017-05-01,54.34,55.235,54.15,54.93,92081,0
2017-05-02,55.2,56.03,55.08,55.7,69597,0
2017-05-03,55.75,56.035,54.87,55.43,83337,0
2017-05-04,66.3,66.3,58.05,60.96,380333,0
2017-05-05,61.96,63.38,59.94,60.27,164922,0
2017-05-08,60.71,64.04,60.31,60.8,115704,0
2017-05-09,60.75,61.95,60.32,60.65,220136,0
2017-05-10,60.66,62.04,60.3506,60.99,278711,0
2017-05-11,60.74,61.25,60.31,60.4,170156,0
2017-05-12,60.34,61.69,60.27,61.28,102017,0
2017-05-15,61.14,61.68,60.5,60.5,140277,0
2017-05-16,60.6,61,59.9356,60.5,104308,0
2017-05-17,60.3,60.96,59.81,59.84,125655,0
2017-05-18,59.63,60.22,59.52,59.85,118525,0
2017-05-19,60.16,60.44,59.33,59.51,123431,0
2017-05-22,59.59,59.97,59.53,59.83,84052,0
2017-05-23,59.93,60.13,59.39,59.48,142773,0
2017-05-24,59.56,60.07,59.35,60.05,90276,0
2017-05-25,60.14,60.97,59.745,60.65,148958,0
2017-05-26,60.61,60.91,59.97,60.49,74423,0
2017-05-30,60.39,60.67,59.54,59.93,54435,0
2017-05-31,59.98,60.4,59.35,60.18,91219,0
2017-06-01,60.28,61.16,60.28,60.79,133287,0
2017-06-02,60.74,61.8,60.33,61.12,184874,0
2017-06-05,61.19,62.76,60.83,62.64,196584,0
2017-06-06,62.53,63.46,62.35,63.22,142552,0
2017-06-07,63.15,64.68,63.15,64.04,214961,0
2017-06-08,64.49,65.54,63.99,65.07,145217,0
2017-06-09,65.11,65.99,64.64,65.61,130692,0
2017-06-12,65.25,65.56,64.355,65.22,113923,0
2017-06-13,65.57,66.04,64.53,65.43,189346,0
2017-06-14,65.41,66.53,65.41,66.35,134033,0
2017-06-15,65.95,65.99,65.13,65.93,86077,0
2017-06-16,65.28,65.98,65.15,65.81,173471,0
2017-06-19,66.18,66.42,65.45,66.37,86756,0
2017-06-20,66.29,66.61,65.79,65.9,76455,0
2017-06-21,65.93,67.38,65.93,67.27,147712,0
2017-06-22,67.57,68.5,67,68.04,112096,0
2017-06-23,68,68.6,67.14,68.35,625245,0
2017-06-26,68.47,69.35,66.93,66.99,136767,0
2017-06-27,66.75,67.34,64.88,65.53,187668,0
2017-06-28,65.7,67.142,65.655,67,118554,0
2017-06-29,67.02,67.54,66.2,67.3,125093,0
2017-06-30,67.3,68.11,67.01,67.89,125541,0
2017-07-03,67.84,68.24,67.55,67.56,72099,0
2017-07-05,67.55,67.92,66.27,67.69,86102,0
2017-07-06,67.16,67.16,65.12,65.66,170456,0
2017-07-07,65.74,66.63,65.25,66.46,78091,0
2017-07-10,66.32,66.54,65.035,65.24,109960,0
2017-07-11,65.2,65.91,64.41,64.81,210018,0
2017-07-12,65.23,65.785,64.47,64.65,83340,0
2017-07-13,64.64,64.7,63.36,64.45,164311,0
2017-07-14,64.21,65.47,64.21,65.35,82169,0
2017-07-17,65.34,65.51,64,64.24,90783,0
2017-07-18,64.12,64.12,63.4,63.52,198399,0
2017-07-19,63.57,64.78,63.23,63.37,139069,0
2017-07-20,63.15,63.6,62.78,63.35,137715,0
2017-07-21,63.48,63.53,62.9,63.47,116617,0
2017-07-24,63.27,64,62.91,63.605,119702,0
2017-07-25,63.9,64.76,62.87,64.24,156256,0
2017-07-26,60.94,60.94,57.36,58.92,407938,0
2017-07-27,58.94,59.83,58.075,58.34,167961,0
2017-07-28,58.22,59.7,57.88,58.27,221609,0
2017-07-31,58.37,58.54,57.47,57.9,312211,0
2017-08-01,57.85,58.4,57.29,58.16,236400,0
2017-08-02,58.45,58.45,56.76,57.72,242923,0
2017-08-03,59.86,61.08,57.78,60.03,268719,0
2017-08-04,59.625,61.33,58.55,60.85,190118,0
2017-08-07,60.86,62.62,60.5,62.62,178624,0
2017-08-08,62.73,64.28,62,63.92,221255,0
2017-08-09,63.67,63.77,61.94,62.95,171251,0
2017-08-10,62.66,63.67,62.35,63.16,116185,0
2017-08-11,63.1,64.38,63.1,63.87,117989,0
2017-08-14,64.07,64.41,63.63,63.9,206876,0
2017-08-15,64.08,65.08,63.4,64.97,136442,0
2017-08-16,65.31,65.55,64.6,65.23,94641,0
2017-08-17,65.17,65.31,63.59,63.86,220332,0
2017-08-18,63.5,65.2,63.5,64.31,97193,0
2017-08-21,65.19,65.19,64.06,64.43,182580,0
2017-08-22,64.43,65.18,64.13,64.2,118657,0
2017-08-23,63.82,64,63.18,63.45,95954,0
2017-08-24,63.69,64.35,63.32,63.66,78513,0
2017-08-25,63.92,64.35,62.93,63.1,136597,0
2017-08-28,63.29,65.17,63.14,64.14,135549,0
2017-08-29,63.83,63.99,62.825,63.39,70000,0
2017-08-30,63.27,63.71,62.98,63.5,94492,0
2017-08-31,63.39,65.59,63.33,65.25,199024,0
2017-09-01,65.59,65.59,63.97,65.33,87300,0
2017-09-05,65.3,66.3718,65.09,66.16,167097,0
2017-09-06,65.99,66.3,65.09,65.62,106257,0
2017-09-07,65.86,66.56,65.16,65.43,124756,0
2017-09-08,65.46,66.2,64.84,65.42,136701,0
2017-09-11,65.89,66.32,65.01,65.27,102555,0
2017-09-12,65.48,65.955,64.895,65.15,165602,0
2017-09-13,65.05,66.41,64.8,65.24,119529,0
2017-09-14,65.26,65.765,64.38,64.81,149554,0
2017-09-15,65.06,65.86,64.4001,65.57,419301,0
2017-09-18,65.84,66.45,64.83,64.96,102081,0
2017-09-19,64.85,65.63,63.02,63.57,200233,0
2017-09-20,63.27,65.16,62.14,64.79,107486,0
2017-09-21,64.71,65.89,64,64.88,133517,0
2017-09-22,64.6,65.86,64.6,65.47,73608,0
2017-09-25,65.26,66.1,64.6,65.19,133198,0
2017-09-26,65.71,68.05,65.49,66.95,223859,0
2017-09-27,67.48,69.66,67.11,69.61,132266,0
2017-09-28,69.59,70.35,68.635,70.28,117879,0
2017-09-29,70.27,71.63,70.27,70.92,153851,0
2017-10-02,71.3,72.795,70.97,72,196221,0
2017-10-03,72.4,73.85,70.07,71.18,184961,0
2017-10-04,71.23,71.87,70.48,70.79,169148,0
2017-10-05,70.59,71.55,69.88,70.81,144455,0
2017-10-06,71.12,71.12,68.68,68.93,159772,0
2017-10-09,68.93,69.6,67.1,67.2,173010,0
2017-10-10,67.12,67.2,66.14,67.08,114249,0
2017-10-11,67.23,68.46,66.6,66.94,109706,0
2017-10-12,66.9,67.04,65.5,66.23,130883,0
2017-10-13,66.495,66.72,65.06,65.96,104882,0
2017-10-16,65.98,66.47,65.65,66.28,85563,0
2017-10-17,66.39,66.61,65.895,66.25,94041,0
2017-10-18,66.51,66.57,65.64,66.34,155660,0
2017-10-19,66.53,67.085,65.261,66.86,138729,0
2017-10-20,67.37,68.645,67.26,67.66,143989,0
2017-10-23,68.06,68.506,67.48,67.83,91573,0
2017-10-24,67.7,68.57,67.14,68.02,85799,0
2017-10-25,67.79,68.6,67.048,67.99,112272,0
2017-10-26,68.04,68.87,67.72,67.95,71713,0
2017-10-27,67.75,69.51,67.75,68.84,127542,0
2017-10-30,68.38,68.85,66.21,66.88,109878,0
2017-10-31,66.89,67.3299,66.52,66.81,234577,0
2017-11-01,66.43,67.03,65.08,65.31,164825,0
2017-11-02,65.79,73.34,65.79,72.07,339457,0
2017-11-03,72.42,76.14,71.47,71.82,279585,0
2017-11-06,71.17,73.99,69.89,70.66,247517,0
2017-11-07,73.48,73.48,68.74,69.09,253570,0
2017-11-08,68.76,69.865,67.14,69.07,221467,0
2017-11-09,68.91,68.91,65.865,67.52,187734,0
2017-11-10,67.36,67.36,65.73,66.27,182661,0
