Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.59,8.99,8.59,8.82,116100,0
2005-02-28,8.81,8.81,8.45,8.54,66500,0
2005-03-01,8.49,8.52,8.35,8.42,56700,0
2005-03-02,8.39,8.39,8,8.14,140400,0
2005-03-03,8.09,8.44,8.07,8.43,57600,0
2005-03-04,8.36,8.91,8.36,8.8,132900,0
2005-03-07,8.92,8.92,8.44,8.51,83000,0
2005-03-08,8.63,8.93,8.54,8.91,35200,0
2005-03-09,8.98,9.18,8.66,8.74,56500,0
2005-03-10,8.68,8.68,8.44,8.58,89700,0
2005-03-11,8.58,8.63,8.49,8.57,23700,0
2005-03-14,8.6,8.63,8.34,8.39,122100,0
2005-03-15,8.37,8.39,8.23,8.36,57300,0
2005-03-16,8.36,8.61,8.36,8.44,25700,0
2005-03-17,8.5,8.88,8.45,8.54,29100,0
2005-03-18,8.63,8.79,8.54,8.75,38900,0
2005-03-21,8.66,9,8.63,8.75,59700,0
2005-03-22,8.78,8.92,8.73,8.77,33000,0
2005-03-23,8.73,8.73,8.1,8.2,66600,0
2005-03-24,8.25,8.34,8.19,8.19,21000,0
2005-03-28,8.09,8.12,7.92,7.97,62300,0
2005-03-29,7.89,7.89,7.34,7.67,97400,0
2005-03-30,7.69,7.94,7.69,7.94,43500,0
2005-03-31,7.94,8.29,7.94,8.29,20400,0
2005-04-01,8.29,8.29,8.1,8.25,11500,0
2005-04-04,8.21,8.39,8.19,8.34,22300,0
2005-04-05,8.37,8.37,8.08,8.08,18400,0
2005-04-06,7.99,8.1,7.94,7.96,66800,0
2005-04-07,7.89,8.19,7.89,8.04,14100,0
2005-04-08,7.98,7.98,7.84,7.97,26900,0
2005-04-11,7.94,7.97,7.64,7.69,36400,0
2005-04-12,7.74,7.76,7.56,7.63,44800,0
2005-04-13,7.51,7.68,7.46,7.63,40900,0
2005-04-14,7.63,7.69,7.44,7.69,40800,0
2005-04-15,7.69,7.74,7.56,7.69,18700,0
2005-04-18,7.63,7.69,7.47,7.58,41000,0
2005-04-19,7.64,7.73,7.58,7.69,24100,0
2005-04-20,7.73,7.73,7.68,7.71,12900,0
2005-04-21,7.74,7.74,7.44,7.56,21700,0
2005-04-22,7.57,7.89,7.57,7.62,24900,0
2005-04-25,7.69,7.92,7.69,7.76,18200,0
2005-04-26,7.69,7.75,7.55,7.74,98800,0
2005-04-27,7.79,7.94,7.73,7.94,14400,0
2005-04-28,7.89,7.89,7.75,7.84,45400,0
2005-04-29,7.82,7.94,7.8,7.89,10000,0
2005-05-02,7.89,8.13,7.84,8.06,40900,0
2005-05-03,8.06,8.06,7.98,8.06,27900,0
2005-05-04,7.96,8.04,7.81,7.94,15100,0
2005-05-05,7.89,7.94,7.8,7.93,14400,0
2005-05-06,7.89,8.04,7.89,7.93,7900,0
2005-05-09,7.93,7.99,7.92,7.96,4500,0
2005-05-10,7.89,7.92,7.64,7.64,19100,0
2005-05-11,7.65,7.65,7.5,7.55,66200,0
2005-05-12,7.5,7.5,7.2,7.44,52100,0
2005-05-13,7.44,7.89,7.39,7.68,107200,0
2005-05-16,7.69,7.74,7.64,7.65,19200,0
2005-05-17,7.68,7.87,7.63,7.87,13400,0
2005-05-18,7.89,7.89,7.67,7.69,39800,0
2005-05-19,7.64,7.77,7.64,7.69,74000,0
2005-05-20,7.74,7.74,7.69,7.69,8100,0
2005-05-23,7.74,7.85,7.74,7.79,11000,0
2005-05-24,7.74,7.79,7.69,7.79,4700,0
2005-05-25,7.78,7.92,7.74,7.9,31600,0
2005-05-26,7.9,7.94,7.9,7.94,5400,0
2005-05-27,7.89,7.89,7.79,7.83,8700,0
2005-05-31,7.84,7.94,7.8,7.89,9100,0
2005-06-01,7.84,7.84,7.71,7.75,37700,0
2005-06-02,7.71,7.94,7.7,7.94,7300,0
2005-06-03,7.84,8.28,7.84,8.26,395000,0
2005-06-06,8.31,8.39,8.14,8.28,47900,0
2005-06-07,8.29,8.39,8.28,8.29,22200,0
2005-06-08,8.24,8.24,8.11,8.22,31600,0
2005-06-09,8.19,8.38,8.19,8.37,19900,0
2005-06-10,8.34,8.48,8.14,8.44,376000,0
2005-06-13,8.43,8.62,8.34,8.58,41700,0
2005-06-14,8.54,9.01,8.54,8.98,177800,0
2005-06-15,8.93,9.17,8.91,8.94,47100,0
2005-06-16,8.83,8.94,8.78,8.94,521700,0
2005-06-17,8.95,8.96,8.88,8.91,19200,0
2005-06-20,8.99,9.28,8.93,9.23,86400,0
2005-06-21,9.33,9.33,9.08,9.27,40500,0
2005-06-22,9.23,9.28,8.93,9.14,74000,0
2005-06-23,9.03,9.18,8.94,9.15,34500,0
2005-06-24,9.15,9.21,9.15,9.17,8700,0
2005-06-27,9.13,9.18,9.05,9.18,18000,0
2005-06-28,9.14,9.18,9.03,9.03,51500,0
2005-06-29,9.03,9.18,8.76,9.13,272200,0
2005-06-30,9.23,9.3,8.98,9.13,57500,0
2005-07-01,9.11,9.83,9.11,9.45,199900,0
2005-07-05,9.59,9.85,9.55,9.8,68700,0
2005-07-06,9.69,10.27,9.68,9.92,227200,0
2005-07-07,9.83,10.03,9.76,9.9,67100,0
2005-07-08,9.9,10.47,9.89,10.01,98900,0
2005-07-11,9.97,10.52,9.97,10.43,472600,0
2005-07-12,10.62,10.62,10.32,10.49,60200,0
2005-07-13,10.44,10.47,10.34,10.36,16800,0
2005-07-14,10.42,10.42,9.93,10.12,160200,0
2005-07-15,10.12,10.21,10.02,10.13,158200,0
2005-07-18,10.12,10.12,9.78,9.85,239600,0
2005-07-19,9.97,10.12,9.87,10.09,26100,0
2005-07-20,10.16,10.32,10.02,10.29,67400,0
2005-07-21,10.32,10.32,9.68,10,59600,0
2005-07-22,10,10.41,9.97,10.37,13100,0
2005-07-25,10.37,10.37,10.18,10.37,38900,0
2005-07-26,10.32,10.4,10.11,10.12,37200,0
2005-07-27,10.01,10.03,9.78,9.85,58100,0
2005-07-28,9.83,9.92,9.75,9.9,28100,0
2005-07-29,9.91,10.02,9.87,9.92,187400,0
2005-08-01,9.97,10.27,9.94,10.1,25200,0
2005-08-02,10.05,10.77,10.05,10.72,68300,0
2005-08-03,10.92,10.92,10.4,10.7,39900,0
2005-08-04,10.65,10.71,10.45,10.52,20500,0
2005-08-05,10.44,10.66,10.44,10.61,69300,0
2005-08-08,10.61,10.96,10.52,10.78,78700,0
2005-08-09,10.79,11.7,10.67,11.4,182600,0
2005-08-10,11.5,11.56,11.28,11.31,219400,0
2005-08-11,11.41,11.5,11.16,11.25,130800,0
2005-08-12,11.26,11.65,11.26,11.41,157300,0
2005-08-15,11.42,11.44,11.21,11.31,106400,0
2005-08-16,11.39,11.39,11.18,11.18,128400,0
2005-08-17,11.24,11.35,11.16,11.22,74000,0
2005-08-18,11.22,11.35,11.15,11.2,84800,0
2005-08-19,11.31,11.41,11.24,11.26,23300,0
2005-08-22,11.46,11.86,11.46,11.67,133100,0
2005-08-23,11.9,12.01,11.81,11.86,115200,0
2005-08-24,11.91,12.07,11.86,11.86,53300,0
2005-08-25,11.81,11.86,11.46,11.78,42500,0
2005-08-26,11.71,11.88,11.61,11.71,19000,0
2005-08-29,11.76,11.91,11.76,11.86,78700,0
2005-08-30,11.91,12.01,11.86,11.89,35400,0
2005-08-31,11.86,12,11.81,11.9,48900,0
2005-09-01,11.84,12.08,11.81,12.01,36000,0
2005-09-02,12.02,12.11,11.67,11.77,29100,0
2005-09-06,11.86,11.87,11.41,11.51,28500,0
2005-09-07,11.5,11.5,11.21,11.25,38500,0
2005-09-08,11.17,11.59,10.77,10.87,94700,0
2005-09-09,10.87,11.1,10.73,11.07,98800,0
2005-09-12,11.07,11.41,11.07,11.17,37500,0
2005-09-13,11.31,11.36,10.73,11,36600,0
2005-09-14,11.07,11.31,11.02,11.22,291300,0
2005-09-15,11.26,11.37,11.16,11.25,104000,0
2005-09-16,11.31,11.31,10.93,11.2,32300,0
2005-09-19,11.21,11.41,10.92,11.39,71000,0
2005-09-20,11.39,11.41,11.19,11.2,18200,0
2005-09-21,11.16,11.51,11.16,11.16,108900,0
2005-09-22,11.21,11.22,10.97,11.15,81900,0
2005-09-23,11.21,11.24,10.92,11.22,55100,0
2005-09-26,11.16,11.21,10.74,11.17,61700,0
2005-09-27,11.16,11.24,10.82,11.15,95900,0
2005-09-28,11.07,11.51,11.04,11.44,110500,0
2005-09-29,11.47,11.91,11.15,11.76,132100,0
2005-09-30,11.81,12.16,11.76,11.95,244200,0
2005-10-03,12.11,13.99,12.11,13.72,164100,0
2005-10-04,13.75,13.79,13.2,13.27,82500,0
2005-10-05,13.2,13.2,12.11,12.11,70400,0
2005-10-06,11.96,12.4,11.56,11.92,83100,0
2005-10-07,12.06,12.41,12.01,12.33,281900,0
2005-10-10,12.41,12.41,12.01,12.17,25000,0
2005-10-11,12.16,12.31,11.83,12.26,47300,0
2005-10-12,12.16,12.21,11.98,12.06,57900,0
2005-10-13,11.91,12.01,11.81,11.97,78700,0
2005-10-14,11.86,11.86,11.48,11.64,60400,0
2005-10-17,11.76,11.96,11.74,11.88,78600,0
2005-10-18,12.21,12.21,11.25,11.25,29200,0
2005-10-19,11.24,11.3,10.62,11.22,41300,0
2005-10-20,10.98,11.02,10.34,10.57,41600,0
2005-10-21,10.52,10.71,10.31,10.67,18700,0
2005-10-24,10.67,10.87,10.48,10.57,32700,0
2005-10-25,10.47,10.8,10.37,10.7,64400,0
2005-10-26,10.77,11.16,10.54,10.57,48500,0
2005-10-27,10.47,10.63,10.42,10.42,26900,0
2005-10-28,10.42,10.59,10.39,10.5,21500,0
2005-10-31,10.42,10.57,10.42,10.45,16200,0
2005-11-01,10.4,10.4,10.02,10.23,59400,0
2005-11-02,10.12,10.61,10.07,10.42,38700,0
2005-11-03,10.32,10.66,10.32,10.66,26100,0
2005-11-04,10.87,10.87,10.28,10.31,44800,0
2005-11-07,10.22,10.42,9.69,9.87,60600,0
2005-11-08,9.89,9.89,9.73,9.8,36100,0
2005-11-09,9.83,9.97,9.73,9.83,65900,0
2005-11-10,9.75,9.92,9.68,9.92,90000,0
2005-11-11,9.87,10.17,9.68,10.02,57400,0
2005-11-14,10.12,10.42,9.77,9.92,59500,0
2005-11-15,9.93,10.35,9.93,10.18,34700,0
2005-11-16,10.42,10.42,10.27,10.28,42700,0
2005-11-17,10.17,10.27,9.83,10.02,36400,0
2005-11-18,9.92,10.16,9.87,10.11,21900,0
2005-11-21,10.16,10.72,10.16,10.42,144600,0
2005-11-22,10.5,10.51,10.27,10.34,88900,0
2005-11-23,10.23,10.37,9.72,9.88,45100,0
2005-11-25,9.73,9.95,9.73,9.95,36700,0
2005-11-28,9.94,9.94,9.68,9.85,75300,0
2005-11-29,9.92,9.92,9.78,9.84,46100,0
2005-11-30,9.73,9.88,9.73,9.83,18300,0
2005-12-01,9.83,10.07,9.83,9.91,49600,0
2005-12-02,9.87,10.31,9.87,9.98,21000,0
2005-12-05,10.02,10.21,9.87,9.92,43900,0
2005-12-06,9.98,10.08,9.91,10.01,40400,0
2005-12-07,10.02,10.26,9.98,10.05,35000,0
2005-12-08,10.12,10.27,10.07,10.22,53300,0
2005-12-09,10.27,10.67,10.27,10.57,78300,0
2005-12-12,10.69,10.92,10.31,10.39,33000,0
2005-12-13,10.52,10.57,10.32,10.52,61200,0
2005-12-14,10.47,10.52,10.41,10.42,30800,0
2005-12-15,10.42,10.57,10.37,10.49,52300,0
2005-12-16,10.57,10.57,10.18,10.37,62300,0
2005-12-19,10.17,10.64,10.07,10.57,79400,0
2005-12-20,10.67,11.38,10.62,11.21,213300,0
2005-12-21,11.41,12.41,11.41,11.76,181400,0
2005-12-22,11.92,11.96,11.67,11.76,64300,0
2005-12-23,11.76,11.76,11.66,11.66,18200,0
2005-12-27,11.76,11.76,11.41,11.45,112400,0
2005-12-28,11.43,11.55,11.42,11.44,29900,0
2005-12-29,11.44,11.54,11.32,11.42,17800,0
2005-12-30,11.42,11.44,11.1,11.35,26700,0
2006-01-03,11.46,11.5,11.1,11.31,59300,0
2006-01-04,11.21,11.7,11.21,11.7,35700,0
2006-01-05,11.56,11.68,11.41,11.62,45700,0
2006-01-06,11.69,12.31,11.64,11.78,142300,0
2006-01-09,11.61,12.41,11.17,12.41,219800,0
2006-01-10,12.29,13.13,11.98,13.09,103500,0
2006-01-11,13.29,13.29,12.8,13.05,58400,0
2006-01-12,13,13.89,13,13.3,67400,0
2006-01-13,13.2,13.4,13.1,13.19,17100,0
2006-01-17,13.35,13.7,13.35,13.48,93500,0
2006-01-18,13.48,13.55,13.15,13.23,34300,0
2006-01-19,13.26,13.55,13.1,13.34,74900,0
2006-01-20,13.3,13.51,13.1,13.45,37900,0
2006-01-23,13.67,13.88,13.33,13.38,52100,0
2006-01-24,13.3,13.5,11.92,12.87,290500,0
2006-01-25,12.8,13,12.8,12.85,290400,0
2006-01-26,12.85,12.85,12.62,12.84,37200,0
2006-01-27,12.84,12.99,12.75,12.97,40100,0
2006-01-30,12.9,13.42,12.9,13.35,46100,0
2006-01-31,13.15,13.25,12.9,13.16,28400,0
2006-02-01,13.32,13.35,12.9,13.05,102600,0
2006-02-02,13.1,13.17,12.75,13.06,81500,0
2006-02-03,13.1,13.3,12.76,13.22,18600,0
2006-02-06,13.1,13.2,13.04,13.14,71600,0
2006-02-07,13.14,13.25,12.91,13.16,59800,0
2006-02-08,13.06,13.06,12.33,12.6,104500,0
2006-02-09,12.46,12.7,12.37,12.53,38100,0
2006-02-10,12.46,12.46,11.75,11.81,73700,0
2006-02-13,11.46,11.55,11.25,11.41,58900,0
2006-02-14,11.31,11.31,10.86,11.31,59400,0
2006-02-15,11.26,11.51,10.91,11.41,63300,0
2006-02-16,11.36,12.06,11.26,12.05,39300,0
2006-02-17,12.05,12.31,12.01,12.12,18100,0
2006-02-21,12.11,12.36,11.88,12.01,50100,0
2006-02-22,12.01,12.03,11.56,11.9,17900,0
2006-02-23,11.7,11.76,11.61,11.62,72800,0
2006-02-24,11.71,11.81,11.66,11.66,8900,0
2006-02-27,11.66,11.7,11.41,11.51,11600,0
2006-02-28,11.36,11.5,11.3,11.4,65100,0
2006-03-01,11.51,11.61,11.37,11.46,91700,0
2006-03-02,11.46,11.51,11.36,11.46,53500,0
2006-03-03,12.9,13.59,12.9,13.16,209200,0
2006-03-06,13.1,13.1,12.51,12.55,75800,0
2006-03-07,12.46,12.52,12.07,12.15,53400,0
2006-03-08,11.96,12.21,11.7,12.01,60800,0
2006-03-09,12.03,12.31,12.03,12.21,22200,0
2006-03-10,12.23,12.38,12.01,12.07,23100,0
2006-03-13,12.07,12.49,12.07,12.44,11100,0
2006-03-14,12.46,12.74,12.46,12.65,19100,0
2006-03-15,12.75,12.84,12.46,12.46,10700,0
2006-03-16,12.37,12.7,12.11,12.7,15900,0
2006-03-17,12.7,13.3,12.61,13.29,21600,0
2006-03-20,13.3,13.3,11.91,12.23,91500,0
2006-03-21,12.23,12.27,11.96,12.06,48300,0
2006-03-22,12.07,12.15,12.07,12.11,2400,0
2006-03-23,12.21,12.29,12.11,12.24,7100,0
2006-03-24,12.31,12.46,12.07,12.15,49700,0
2006-03-27,12.03,12.1,11.83,12.01,55600,0
2006-03-28,12.08,12.5,12.08,12.47,23900,0
2006-03-29,12.48,12.9,12.48,12.79,14100,0
2006-03-30,13.2,13.28,13.1,13.19,22600,0
2006-03-31,13.25,13.25,12.61,12.85,72900,0
2006-04-03,12.8,12.8,12.46,12.56,27800,0
2006-04-04,12.45,12.91,12.45,12.87,20600,0
2006-04-05,12.81,12.92,12.7,12.75,71600,0
2006-04-06,12.85,12.85,12.7,12.72,6200,0
2006-04-07,12.71,12.8,12.63,12.7,56400,0
2006-04-10,12.82,13,12.75,12.95,19200,0
2006-04-11,13,13,12.46,12.5,23900,0
2006-04-12,12.62,12.7,12.35,12.41,14600,0
2006-04-13,12.35,12.46,12.31,12.46,5600,0
2006-04-17,12.41,12.5,12.39,12.43,11000,0
2006-04-18,12.41,12.99,12.38,12.98,21000,0
2006-04-19,12.98,13.13,12.9,13.1,12700,0
2006-04-20,13,13.15,12.92,13.15,23100,0
2006-04-21,13.05,13.45,13.05,13.44,21400,0
2006-04-24,13.44,13.46,13.25,13.3,46600,0
2006-04-25,13.32,14.19,13.32,13.5,85000,0
2006-04-26,13.53,13.89,13.41,13.6,156800,0
2006-04-27,13.7,13.7,13.2,13.3,17000,0
2006-04-28,13.35,13.52,13.15,13.3,26200,0
2006-05-01,13.4,13.4,12.95,13.22,25900,0
2006-05-02,13.2,13.55,13.06,13.55,61600,0
2006-05-03,13.55,13.63,13.5,13.51,25100,0
2006-05-04,13.5,13.5,13.3,13.3,10800,0
2006-05-05,13.3,13.36,13.3,13.31,4900,0
2006-05-08,13.3,13.55,13.21,13.49,8000,0
2006-05-09,13.45,13.55,13.43,13.45,8100,0
2006-05-10,13.45,13.5,13.36,13.36,4000,0
2006-05-11,13.25,13.35,13.1,13.25,48900,0
2006-05-12,13.2,13.22,13.02,13.22,17900,0
2006-05-15,13.15,13.23,12.9,12.91,48200,0
2006-05-16,12.85,12.85,11.41,12.71,20500,0
2006-05-17,12.61,12.9,12.36,12.46,31200,0
2006-05-18,12.5,12.6,12.5,12.5,3900,0
2006-05-19,12.41,12.41,12.21,12.35,30500,0
2006-05-22,12.35,12.35,11.72,12.14,68200,0
2006-05-23,12.21,12.55,12.21,12.31,6400,0
2006-05-24,12.16,12.36,12.1,12.14,29600,0
2006-05-25,12.21,12.23,12.08,12.17,30800,0
2006-05-26,12.18,12.18,11.9,11.97,43500,0
2006-05-30,12.16,12.9,12.11,12.6,57300,0
2006-05-31,12.55,12.9,12.55,12.9,30700,0
2006-06-01,12.65,12.68,12.5,12.65,12800,0
2006-06-02,12.6,12.68,12.54,12.68,15400,0
2006-06-05,12.65,12.75,12.4,12.75,15400,0
2006-06-06,12.8,12.8,12.51,12.56,5800,0
2006-06-07,12.5,12.5,12.21,12.23,6600,0
2006-06-08,12.18,12.18,11.81,12.09,12400,0
2006-06-09,12.13,12.29,12.13,12.23,5500,0
2006-06-12,12.24,12.28,11.96,11.97,26900,0
2006-06-13,11.92,11.92,11.61,11.76,28600,0
2006-06-14,11.71,11.96,11.71,11.85,9900,0
2006-06-15,11.91,12.16,11.91,12.03,16200,0
2006-06-16,12.09,12.1,12.03,12.06,4500,0
2006-06-19,12.07,12.07,11.95,11.96,4900,0
2006-06-20,11.92,11.96,11.85,11.86,10800,0
2006-06-21,11.92,12.28,11.86,12.28,59500,0
2006-06-22,12.22,12.59,12.21,12.59,20900,0
2006-06-23,12.65,13.3,12.6,13.24,60800,0
2006-06-26,13.2,13.2,12.96,13.04,5000,0
2006-06-27,13.1,13.29,13.02,13.29,9700,0
2006-06-28,13.26,13.56,13.26,13.56,4500,0
2006-06-29,13.55,13.94,13.55,13.93,41800,0
2006-06-30,13.93,14.09,13.89,14.03,15100,0
2006-07-03,14.09,14.49,14.09,14.34,24100,0
2006-07-05,14.35,14.35,14.09,14.14,14200,0
2006-07-06,14.19,14.3,13.99,14,17700,0
2006-07-07,13.95,14.06,13.93,13.94,6300,0
2006-07-10,13.89,13.89,13.69,13.7,9100,0
2006-07-11,13.69,13.7,13.63,13.7,3200,0
2006-07-12,13.74,13.74,13.55,13.6,7000,0
2006-07-13,13.59,13.68,13.3,13.31,27900,0
2006-07-14,13.26,13.3,13.12,13.12,9700,0
2006-07-17,13.07,13.14,12.96,12.96,16800,0
2006-07-18,12.96,12.98,12.65,12.71,14800,0
2006-07-19,12.7,12.76,12.51,12.51,9100,0
2006-07-20,12.5,12.7,12.43,12.66,9600,0
2006-07-21,12.59,12.6,12.41,12.41,8700,0
2006-07-24,12.36,12.5,12.36,12.45,4500,0
2006-07-25,12.41,12.9,12.41,12.9,13300,0
2006-07-26,12.85,13.15,12.85,13.15,10900,0
2006-07-27,13.2,13.52,13.2,13.28,16900,0
2006-07-28,13.25,13.35,13.2,13.28,5600,0
2006-07-31,13.38,13.53,13.38,13.39,30000,0
2006-08-01,13.35,13.4,13.28,13.34,13900,0
2006-08-02,13.4,13.45,12.95,13.01,73600,0
2006-08-03,12.94,13.28,12.91,13.05,27300,0
2006-08-04,13.08,13.15,13.06,13.09,17200,0
2006-08-07,13.04,13.06,13.04,13.04,1300,0
2006-08-08,13.09,13.18,13.04,13.08,3900,0
2006-08-09,13.05,13.45,13.05,13.16,18100,0
2006-08-10,13.06,13.25,13.02,13.16,5400,0
2006-08-11,13.31,13.34,13.07,13.08,6500,0
2006-08-14,13.03,13.23,12.9,12.95,13700,0
2006-08-15,12.9,12.95,12.79,12.9,9200,0
2006-08-16,12.94,13.34,12.94,13.29,7500,0
2006-08-17,13.25,13.3,13.08,13.1,8500,0
2006-08-18,13,13.15,13,13.05,10200,0
2006-08-21,13.04,13.04,13,13,400,0
2006-08-22,12.96,13.12,12.96,13.12,2500,0
2006-08-23,13.11,13.11,13.01,13.02,3000,0
2006-08-24,13.12,13.12,13.05,13.1,4800,0
2006-08-25,13.1,13.1,13.05,13.05,3600,0
2006-08-28,13,13.1,12.9,12.94,23400,0
2006-08-29,12.9,12.99,12.9,12.95,18400,0
2006-08-30,12.9,13.26,12.9,13.25,32300,0
2006-08-31,13.25,13.29,13.2,13.2,13100,0
2006-09-01,13.21,13.21,13.16,13.2,2100,0
2006-09-05,13.3,13.38,13.27,13.33,11300,0
2006-09-06,13.3,13.38,13.2,13.33,5600,0
2006-09-07,13.34,13.35,13.26,13.29,7500,0
2006-09-08,13.24,13.42,13.24,13.35,148000,0
2006-09-11,13.3,13.34,12.96,13.34,72900,0
2006-09-12,13.2,13.38,13.2,13.31,159900,0
2006-09-13,13.25,13.25,12.9,13.12,207900,0
2006-09-14,13.13,13.2,12.93,12.95,157200,0
2006-09-15,12.9,12.94,11.76,12.14,112800,0
2006-09-18,11.96,12.09,11.61,11.86,335400,0
2006-09-19,11.41,12.1,11.41,11.99,60700,0
2006-09-20,12.07,12.1,11.78,11.78,49400,0
2006-09-21,11.72,11.81,11.46,11.63,24400,0
2006-09-22,11.41,11.61,11.21,11.47,52300,0
2006-09-25,11.45,11.51,11.07,11.38,35200,0
2006-09-26,11.36,11.61,11.35,11.42,27600,0
2006-09-27,11.86,11.86,11.41,11.54,28400,0
2006-09-28,11.58,11.65,11.56,11.62,12400,0
2006-09-29,11.66,11.86,11.57,11.71,71300,0
2006-10-02,11.75,11.9,11.51,11.53,18600,0
2006-10-03,11.43,11.45,10.93,10.98,61600,0
2006-10-04,10.98,11.02,10.45,10.53,176600,0
2006-10-05,10.67,10.67,10.37,10.46,77100,0
2006-10-06,10.42,10.42,10.36,10.38,23200,0
2006-10-09,10.38,10.61,10.38,10.45,77100,0
2006-10-10,10.45,10.81,10.45,10.76,9400,0
2006-10-11,10.72,11.25,10.72,11.2,29000,0
2006-10-12,11.12,11.61,11.12,11.5,39600,0
2006-10-13,12.41,14.03,12.41,13.9,355400,0
2006-10-16,13.7,14.75,13.7,14.59,125400,0
2006-10-17,14.84,14.89,14.01,14.49,60900,0
2006-10-18,14.49,15.28,14.44,14.69,35800,0
2006-10-19,15.23,15.32,14.7,15.06,51400,0
2006-10-20,14.89,15.33,14.89,15.33,61100,0
2006-10-23,15.48,15.48,15.18,15.35,27200,0
2006-10-24,15.25,15.51,15.13,15.43,38700,0
2006-10-25,15.35,16.47,15.23,16.39,85500,0
2006-10-26,16.28,16.47,16.11,16.36,68600,0
2006-10-27,16.16,16.56,16.16,16.41,289600,0
2006-10-30,16.38,16.43,16.36,16.39,18500,0
2006-10-31,16.28,16.47,16.21,16.26,45400,0
2006-11-01,16.23,16.34,16.13,16.15,45100,0
2006-11-02,16.15,16.28,16.08,16.17,13100,0
2006-11-03,16.19,16.21,15.83,15.96,16600,0
2006-11-06,15.88,16.17,15.85,16.12,8800,0
2006-11-07,16.12,16.17,15.98,16.08,8000,0
2006-11-08,16.13,16.17,15.98,15.98,14300,0
2006-11-09,15.93,16.13,15.93,15.97,8900,0
2006-11-10,15.94,15.97,15.94,15.97,1000,0
2006-11-13,15.97,16.02,15.9,15.91,3900,0
2006-11-14,15.84,16.18,15.84,16.11,12700,0
2006-11-15,16.06,16.97,15.93,16.66,19300,0
2006-11-16,17.07,17.68,16.96,16.99,48900,0
2006-11-17,16.77,17.09,16.24,17.09,25100,0
2006-11-20,17.09,20.05,17.09,19.9,218400,0
2006-11-21,20.3,22.02,19.71,22.02,165400,0
2006-11-22,21.88,22.43,21.03,22.32,83900,0
2006-11-24,22.34,22.34,21.97,22.06,6900,0
2006-11-27,22.23,22.43,21.83,22.22,160100,0
2006-11-28,22.22,22.36,21.7,21.93,187700,0
2006-11-29,21.89,22.42,21.88,22.22,18000,0
2006-11-30,22.43,23.04,22.18,23.04,28700,0
2006-12-01,22.83,23.7,22.83,23.57,23500,0
2006-12-04,23.58,23.58,23.07,23.54,16100,0
2006-12-05,23.42,23.47,23.31,23.4,13700,0
2006-12-06,23.32,23.32,17.27,18.71,533300,0
2006-12-07,18.96,19.6,18.46,18.95,159600,0
2006-12-08,19.45,19.85,19.14,19.47,51900,0
2006-12-11,20,22.21,19.71,21.29,295900,0
2006-12-12,21.3,21.3,20.59,20.6,18900,0
2006-12-13,21.04,23.46,20.69,23.07,120500,0
2006-12-14,23.07,24.22,22.31,23.52,52200,0
2006-12-15,23.52,23.73,22.83,23.63,26200,0
2006-12-18,23.63,24.45,23.52,23.91,27400,0
2006-12-19,24.07,24.3,22.43,23.91,21200,0
2006-12-20,24.06,24.06,23.34,23.8,22500,0
2006-12-21,23.79,24.07,23.37,23.43,42400,0
2006-12-22,23.62,23.62,22.13,22.38,27400,0
2006-12-26,22.23,24.19,21.66,22.03,66600,0
2006-12-27,22.13,23.02,22.04,22.93,23500,0
2006-12-28,22.83,23.07,22.53,23.04,32700,0
2006-12-29,23.1,23.77,22.83,23.66,23100,0
2007-01-03,22.33,22.88,21.66,22.32,93900,0
2007-01-04,21.83,22.38,21.36,21.73,370200,0
2007-01-05,21.88,21.88,21.54,21.73,78800,0
2007-01-08,21.82,21.83,21.46,21.53,41900,0
2007-01-09,21.54,21.54,20.94,21.43,33900,0
2007-01-10,21.49,21.59,21.17,21.34,104400,0
2007-01-11,21.34,21.4,20.64,20.97,77300,0
2007-01-12,21.09,21.09,20.41,20.69,83400,0
2007-01-16,20.54,20.79,20.34,20.34,8500,0
2007-01-17,20.1,20.33,20.1,20.25,6100,0
2007-01-18,19.95,20.84,19.95,20.23,19700,0
2007-01-19,20.23,20.64,19.8,20.1,94900,0
2007-01-22,20.34,20.99,20.11,20.54,19000,0
2007-01-23,20.74,20.97,20.44,20.6,67300,0
2007-01-24,20.69,20.94,20.55,20.63,21300,0
2007-01-25,20.69,21.09,20.34,20.7,22300,0
2007-01-26,20.56,20.84,20.56,20.84,23200,0
2007-01-29,21.04,21.2,20.6,20.6,17700,0
2007-01-30,20.74,20.84,20.59,20.84,86500,0
2007-01-31,20.8,21.34,20.59,20.76,29900,0
2007-02-01,20.84,20.89,20.34,20.89,9500,0
2007-02-02,20.84,20.84,19.87,20.84,14800,0
2007-02-05,20.95,21.14,20.84,21.09,15300,0
2007-02-06,21.24,21.54,21.03,21.21,61600,0
2007-02-07,21.19,21.3,20.66,20.84,160400,0
2007-02-08,20.83,20.94,20.59,20.84,41600,0
2007-02-09,20.98,21.83,20.84,21.24,57900,0
2007-02-12,21.09,21.29,19.85,20.15,34400,0
2007-02-13,20.15,21.81,20.05,21.74,64098,0
2007-02-14,21.59,21.73,20.94,21.21,26100,0
2007-02-15,21.29,21.29,20.36,21.11,19100,0
2007-02-16,21.11,22.03,20.94,21.93,37900,0
2007-02-20,21.83,22.13,21.04,21.37,32100,0
2007-02-21,21.44,21.83,20.74,20.93,50100,0
2007-02-22,21.04,21.66,20.7,21.54,23600,0
2007-02-23,21.62,21.62,21.32,21.54,24600,0
2007-02-26,21.49,21.65,21.18,21.65,31300,0
2007-02-27,21.5,21.73,21.38,21.58,47800,0
2007-02-28,21.46,21.62,20.93,21.53,38300,0
2007-03-01,21.39,21.48,21.09,21.12,29100,0
2007-03-02,21.14,21.53,20.49,20.53,75600,0
2007-03-05,20.6,20.88,19.95,20.19,79100,0
2007-03-06,20.34,20.49,19.75,20,59100,0
2007-03-07,20.09,20.34,19.75,19.86,21000,0
2007-03-08,19.85,19.88,19.8,19.81,33800,0
2007-03-09,19.76,19.85,19.76,19.79,10500,0
2007-03-12,19.76,19.79,19.66,19.75,28200,0
2007-03-13,19.8,19.8,19.54,19.59,9400,0
2007-03-14,19.65,19.69,19.51,19.59,16500,0
2007-03-15,19.69,19.85,19.69,19.74,12300,0
2007-03-16,20.1,20.64,19.79,19.85,49000,0
2007-03-19,19.86,19.97,19.75,19.88,14900,0
2007-03-20,19.85,19.88,19.75,19.84,18600,0
2007-03-21,19.85,20.14,19.71,19.85,20800,0
2007-03-22,19.97,21.18,19.95,20.64,59900,0
2007-03-23,20.84,21.29,20.65,21.29,28900,0
2007-03-26,21.73,21.73,21.27,21.39,105400,0
2007-03-27,21.59,21.59,20.99,21.24,27100,0
2007-03-28,21.39,21.44,21.08,21.24,21600,0
2007-03-29,21.34,21.44,21.34,21.37,14000,0
2007-03-30,21.34,21.78,21.09,21.78,47900,0
2007-04-02,21.54,21.57,21.19,21.32,29200,0
2007-04-03,21.16,21.39,21.04,21.22,42400,0
2007-04-04,26.8,28.78,26.8,28.78,600800,0
2007-04-05,28.78,29.77,27.79,28.63,175100,0
2007-04-09,28.87,29.47,28.56,28.63,47800,0
2007-04-10,28.48,28.67,27.96,28.66,57200,0
2007-04-11,28.48,28.72,28.21,28.23,130400,0
2007-04-12,28.19,28.19,27.94,27.94,42800,0
2007-04-13,27.95,28.07,27.86,27.94,31700,0
2007-04-16,27.79,29.11,27.29,29.08,34700,0
2007-04-17,28.93,29.23,27.48,27.84,47000,0
2007-04-18,27.29,28.19,26.55,27.64,116400,0
2007-04-19,27.59,27.59,26.91,27.09,16800,0
2007-04-20,27.29,27.39,26.98,27.09,22400,0
2007-04-23,27.14,27.89,27.14,27.75,26300,0
2007-04-24,27.89,28.09,27.6,27.64,79400,0
2007-04-25,28.23,30.62,28.23,30.47,114200,0
2007-04-26,30.49,30.49,29.51,29.71,46100,0
2007-04-27,29.68,30.57,29.49,30.32,40700,0
2007-04-30,30.62,30.62,28.97,29.26,37900,0
2007-05-01,29.77,30.63,29.25,29.48,93000,0
2007-05-02,29.48,30.61,29.48,29.77,106600,0
2007-05-03,30.47,30.47,29.65,29.75,87900,0
2007-05-04,29.92,30.02,28.98,29.25,43100,0
2007-05-07,29.08,30.82,28.98,29.71,268500,0
2007-05-08,30.67,31.56,30.37,31.21,178700,0
2007-05-09,31.21,33.4,30.74,33.4,173200,0
2007-05-10,33.74,34.74,33.35,34.73,162600,0
2007-05-11,34.7,35.08,34.24,34.64,142100,0
2007-05-14,35.08,36.21,34.24,35.93,198700,0
2007-05-15,36.37,36.49,35.01,35.43,125000,0
2007-05-16,35.23,35.23,33.76,34.19,91000,0
2007-05-17,34.19,34.9,33.99,34.54,197900,0
2007-05-18,34.78,34.82,33.89,34.49,109200,0
2007-05-21,34.74,34.85,34.18,34.34,80656,0
2007-05-22,34.83,34.83,33.74,33.97,47800,0
2007-05-23,34.24,34.29,33.54,33.76,49200,0
2007-05-24,34.34,34.34,32.4,32.77,99000,0
2007-05-25,33.05,33.25,32.01,32.48,58800,0
2007-05-29,32.95,33.45,32.02,32.29,79700,0
2007-05-30,32.45,32.89,31.96,32.87,58900,0
2007-05-31,33.75,35.22,32.66,33.72,83500,0
2007-06-01,33.72,34.5,33.64,33.82,72400,0
2007-06-04,34.04,34.47,33.64,34.28,48600,0
2007-06-05,34.74,34.95,33.74,34.18,55500,0
2007-06-06,34.18,34.24,33,33.52,56400,0
2007-06-07,33.53,34.14,32.45,32.67,68500,0
2007-06-08,32.75,33.11,32.12,32.68,55100,0
2007-06-11,32.73,33.1,32.25,32.65,55000,0
2007-06-12,32.71,35.23,32.71,34.14,142800,0
2007-06-13,34.59,36.91,34.34,36.67,171600,0
2007-06-14,37.46,38.82,36.76,38.66,126700,0
2007-06-15,39.45,39.45,38.36,39.05,94200,0
2007-06-18,39.55,39.65,38.71,38.71,58400,0
2007-06-19,39.2,39.2,38.21,38.61,50000,0
2007-06-20,38.66,38.84,36.17,37.12,44900,0
2007-06-21,36.87,38.71,36.19,36.19,158100,0
2007-06-22,36.07,36.32,34.76,36.29,626900,0
2007-06-25,36.22,36.22,34.87,35.03,117600,0
2007-06-26,35.07,35.62,34.34,35.03,81200,0
2007-06-27,34.79,35.22,34.5,34.88,106900,0
2007-06-28,35.57,36.2,34.78,35.04,108900,0
2007-06-29,35.23,36.96,34.55,36.02,200300,0
2007-07-02,36.02,37.8,36.02,36.82,354800,0
2007-07-03,36.82,37.49,36.82,36.88,54100,0
2007-07-05,37.66,37.71,36.73,36.89,64800,0
2007-07-06,37.12,37.12,36.54,36.7,38800,0
2007-07-09,36.82,37.61,35.83,36.41,40000,0
2007-07-10,36.18,36.72,35.63,35.88,50500,0
2007-07-11,35.88,36.83,35.88,36.14,65000,0
2007-07-12,36.47,36.99,35.93,36.66,86000,0
2007-07-13,37.32,37.44,36.62,36.72,66800,0
2007-07-16,36.76,37.06,35.61,35.97,110400,0
2007-07-17,36.07,37.08,36.07,36.7,80300,0
2007-07-18,36.52,37.17,36.01,37.14,103200,0
2007-07-19,37.37,37.37,35.89,36.7,49900,0
2007-07-20,36.62,36.65,34.93,35.24,111400,0
2007-07-23,35.14,36.11,34.71,35.06,74200,0
2007-07-24,34.78,34.78,31.51,31.81,216300,0
2007-07-25,32.01,35.3,31.91,33.86,232500,0
2007-07-26,33.64,33.64,31.69,32.6,169200,0
2007-07-27,32.76,35.73,31.79,31.92,176400,0
2007-07-30,32.4,34.13,32.01,33.8,119400,0
2007-07-31,34.07,34.98,33.59,34.89,100800,0
2007-08-01,34.74,37.81,33.94,36.72,226600,0
2007-08-02,37.22,37.71,35.69,37.21,117800,0
2007-08-03,37.76,38.89,36.22,36.36,147600,0
2007-08-06,36.72,38.55,34.78,37.46,124300,0
2007-08-07,37.41,39.61,37.41,39.61,182600,0
2007-08-08,39.65,40.95,39.3,39.9,419300,0
2007-08-09,38.95,41.19,38.21,38.21,163900,0
2007-08-10,37.76,38.95,36.42,38.95,129400,0
2007-08-13,39.45,40.24,37.52,37.73,113600,0
2007-08-14,37.91,38.03,36.43,36.87,70100,0
2007-08-15,36.87,38.1,35.52,35.68,105100,0
2007-08-16,35.68,36.72,32.66,36.67,152600,0
2007-08-17,39.54,39.54,35.79,37.71,109800,0
2007-08-20,37.94,38.21,35.84,38.06,49900,0
2007-08-21,37.32,37.63,35.73,36.73,48200,0
2007-08-22,36.99,37.46,35.85,36.2,96600,0
2007-08-23,36.71,36.71,34.75,35.01,95500,0
2007-08-24,35.03,36.54,34.91,36.27,82300,0
2007-08-27,35.83,36.43,35.48,36.19,34400,0
2007-08-28,35.93,35.93,34.99,35.53,70900,0
2007-08-29,35.73,37.22,35.33,36.97,45100,0
2007-08-30,36.54,37.55,36.47,37.07,40000,0
2007-08-31,37.32,37.6,36.32,36.32,49400,0
2007-09-04,36.46,39.19,35.69,38.82,108900,0
2007-09-05,38.61,39.3,37.42,38.46,61500,0
2007-09-06,38.61,39.6,38.61,38.82,56100,0
2007-09-07,38.71,38.71,37.18,37.71,69800,0
2007-09-10,37.51,39.1,37.04,38.65,79900,0
2007-09-11,39.07,39.08,37.3,38.2,68400,0
2007-09-12,38.2,38.71,37.51,38.21,61800,0
2007-09-13,38.31,39.45,37.73,38.73,79100,0
2007-09-14,38.36,38.36,36.87,37.46,81900,0
2007-09-17,37.56,37.56,35.33,35.71,94700,0
2007-09-18,35.63,38.23,34.74,38.23,98100,0
2007-09-19,37.12,38.79,37.12,37.75,76400,0
2007-09-20,37.22,37.66,36.67,37.07,28400,0
2007-09-21,37.41,38.58,37.02,38.16,73700,0
2007-09-24,37.37,38.21,36.72,36.73,39700,0
2007-09-25,36.34,37.15,36.08,36.43,27600,0
2007-09-26,36.59,37.46,35.73,36.69,23600,0
2007-09-27,36.7,37.44,35.73,36.5,52200,0
2007-09-28,36.27,36.7,35.73,35.93,40500,0
2007-10-01,35.98,36.97,35.73,36.47,51900,0
2007-10-02,36.67,37.88,36.47,37.71,50000,0
2007-10-03,38.27,42.66,38.27,41.78,405900,0
2007-10-04,42.58,43.16,41.53,42.43,67900,0
2007-10-05,42.59,45.78,41.78,44.94,95900,0
2007-10-08,44.56,45.15,43.29,44.16,62600,0
2007-10-09,44.38,45.7,43.93,45.32,78400,0
2007-10-10,45.83,45.83,44.87,45.21,83900,0
2007-10-11,45.5,45.61,41.68,42.08,115100,0
2007-10-12,42.07,43.32,41.68,42.96,53600,0
2007-10-15,43.07,44.1,42.04,43.03,41000,0
2007-10-16,43,43.13,42.43,42.9,29100,0
2007-10-17,43.27,43.66,41.63,42.59,33500,0
2007-10-18,42.33,42.87,41.34,42.83,29100,0
2007-10-19,42.79,42.79,41.09,41.88,70200,0
2007-10-22,41.24,42.64,40.44,42.59,35400,0
2007-10-23,42.53,43.35,41.24,42.41,65000,0
2007-10-24,42.13,42.13,40.34,40.82,71300,0
2007-10-25,40.8,42.82,40.8,41.82,27500,0
2007-10-26,42.53,44.06,42.18,43.67,54800,0
2007-10-29,43.92,43.92,42.87,43.01,14600,0
2007-10-30,42.95,43.66,42.18,42.43,32600,0
2007-10-31,42.52,43.89,42.49,43.89,28600,0
2007-11-01,43.22,43.22,41.19,41.39,72100,0
2007-11-02,41.7,42.68,41.19,42.08,32400,0
2007-11-05,41.73,43.65,41.68,43.33,45800,0
2007-11-06,45.71,48.55,45.65,46.61,139600,0
2007-11-07,47.45,47.45,44.46,45.11,86600,0
2007-11-08,44.61,45.39,43.36,43.97,85300,0
2007-11-09,43.82,43.91,40.69,42.95,88800,0
2007-11-12,42.28,43.27,40.94,41.07,86300,0
2007-11-13,40.76,44.3,40.76,43.97,92500,0
2007-11-14,43.97,44.16,42.63,43.16,71300,0
2007-11-15,42.87,42.87,41.78,42.38,58500,0
2007-11-16,41.39,42.67,41.39,42.28,82150,0
2007-11-19,41.91,42.64,41.19,42.48,109823,0
2007-11-20,42.63,46.35,42.63,46.1,150500,0
2007-11-21,45.92,45.95,43.57,44.47,91352,0
2007-11-23,45.53,45.8,43.47,45.56,30300,0
2007-11-26,45.56,46.87,44.76,44.77,67100,0
2007-11-27,45.71,47.09,45.11,45.53,191981,0
2007-11-28,46.14,47.62,45.96,46.87,140500,0
2007-11-29,46.66,47.6,46.66,47.6,108451,0
2007-11-30,47.64,47.64,45.66,46.84,128195,0
2007-12-03,46.64,47.14,46.11,46.88,61100,0
2007-12-04,46.64,47.01,46.18,46.39,77600,0
2007-12-05,47.09,47.97,46.55,47.97,73274,0
2007-12-06,48.07,51.76,47.64,51.36,185000,0
2007-12-07,51.4,51.44,48.47,48.84,81650,0
2007-12-10,48.73,50.06,48.44,48.73,54800,0
2007-12-11,48.93,49.64,47.05,47.55,85800,0
2007-12-12,48.33,49.52,47.54,48.55,59715,0
2007-12-13,46.68,48.92,46.68,48.66,63700,0
2007-12-14,48.08,48.96,46.55,46.75,61000,0
2007-12-17,46.64,47.2,45.96,45.98,74730,0
2007-12-18,47.06,48.94,46.24,48.62,71900,0
2007-12-19,48.63,49.62,48.24,48.95,62214,0
2007-12-20,49.08,49.62,48.05,48.43,69700,0
2007-12-21,49.77,52.26,49.21,51.47,207473,0
2007-12-24,51.99,52.51,51.27,51.41,39400,0
2007-12-26,51.95,53.24,48.42,52.3,63770,0
2007-12-27,52.45,52.6,50.18,50.32,50600,0
2007-12-28,51.11,51.73,50.03,51.7,70350,0
2007-12-31,51.98,52.53,48.63,50.51,129371,0
2008-01-02,50.32,51.3,48.13,49.15,83200,0
2008-01-03,49.15,50.31,48.95,49.91,88100,0
2008-01-04,50.59,51.5,49.27,50.61,82800,0
2008-01-07,51.55,54.02,51.11,53.42,107766,0
2008-01-08,52.77,56.15,52.77,54.19,200102,0
2008-01-09,54.58,58.41,54.58,58.41,185036,0
2008-01-10,58.92,61.33,56.71,61.26,240063,0
2008-01-11,62.35,62.43,59.7,60.38,99137,0
2008-01-14,59.79,61.03,59.2,60.34,83626,0
2008-01-15,59.16,61.9,59.16,61.82,86400,0
2008-01-16,61.82,63.15,59.05,61.5,132648,0
2008-01-17,61.6,64.01,59.76,60.04,152110,0
2008-01-18,60.1,61.3,59.3,59.93,195468,0
2008-01-22,57.64,59.42,52.14,57.86,203400,0
2008-01-23,56.72,60.18,54.58,59.99,218969,0
2008-01-24,61.72,62.52,60.06,60.96,151231,0
2008-01-25,62.51,62.93,60.68,62.43,112948,0
2008-01-28,60.89,61.88,60.52,61.01,197146,0
2008-01-29,59.25,60.52,58.43,58.98,140551,0
2008-01-30,57.28,58.98,56.57,57.83,215671,0
2008-01-31,55.73,59.55,55.73,59.1,102921,0
2008-02-01,59.54,60.48,57.12,58.44,55555,0
2008-02-04,58.17,58.29,56.57,57.14,78050,0
2008-02-05,56.12,57.01,54.78,54.78,87089,0
2008-02-06,54.59,55.49,52.05,53.04,90826,0
2008-02-07,52.6,55.28,51.07,55.28,90218,0
2008-02-08,55.03,57.5,54.79,57.21,58175,0
2008-02-11,57.57,63.47,57.21,62.64,363754,0
2008-02-12,62.83,65.6,62.83,65,232180,0
2008-02-13,65.14,67.49,65.14,65.89,261275,0
2008-02-14,66.16,66.75,64.29,65.2,76169,0
2008-02-15,65.17,66.47,64.36,65.01,101404,0
2008-02-19,65.55,67.61,64.91,67.44,160446,0
2008-02-20,67.48,68.58,66.72,67.78,151750,0
2008-02-21,69.39,69.62,68.28,68.32,231375,0
2008-02-22,68.32,69.47,66.9,68.03,138186,0
2008-02-25,68.48,69.37,68.03,68.46,134246,0
2008-02-26,68.53,69.54,68.23,68.63,234073,0
2008-02-27,68.62,68.66,65.05,65.05,138275,0
2008-02-28,64.65,67.73,64.65,66.7,217594,0
2008-02-29,65.24,66,63.67,63.81,102090,0
2008-03-03,63.18,66.66,62.12,66.06,135541,0
2008-03-04,65.49,66.64,63.02,65.35,108192,0
2008-03-05,65.54,65.84,63.01,64.51,100093,0
2008-03-06,65.25,66.49,64.03,64.38,106953,0
2008-03-07,64.37,65.03,62.37,63.66,88135,0
2008-03-10,63.81,64.43,62.55,63.45,64398,0
2008-03-11,63.79,66.7,63.79,66.7,86117,0
2008-03-12,66.79,67.32,61.96,63.04,151320,0
2008-03-13,63.03,66.47,59.69,65.49,159667,0
2008-03-14,66.19,66.19,62.74,63.06,67015,0
2008-03-17,62.85,63.62,59.89,61.01,91592,0
2008-03-18,60.55,64.08,60.55,64.01,87853,0
2008-03-19,64.36,64.51,57.77,58.36,126157,0
2008-03-20,58.36,61.38,56.16,61.38,282908,0
2008-03-24,60.44,64.44,60.44,63.42,51331,0
2008-03-25,63.81,65.43,63.03,65.43,79042,0
2008-03-26,65.43,65.96,65,65.23,71500,0
2008-03-27,65.44,65.99,65.09,65.27,53700,0
2008-03-28,65.25,65.59,63.91,64.15,55000,0
2008-03-31,63.2,65.76,63.2,64.12,64000,0
2008-04-01,64.04,68.95,64.02,68.73,143063,0
2008-04-02,68.71,69.46,67.5,69.32,98826,0
2008-04-03,69.47,70.25,68.82,70.19,101801,0
2008-04-04,70.37,71.31,68.51,69.58,136318,0
2008-04-07,71.58,71.99,68,68.73,93052,0
2008-04-08,67.73,76.35,67.73,74.93,222380,0
2008-04-09,74.22,77.85,72.76,77.47,152600,0
2008-04-10,78.37,80.14,76.58,77.28,223000,0
2008-04-11,76.52,77.11,73.97,74.51,82877,0
2008-04-14,73.92,77.65,73.14,75.37,91874,0
2008-04-15,76.03,78.4,74.43,77.41,97583,0
2008-04-16,79.05,79.05,77.42,78.11,102966,0
2008-04-17,78.39,79.4,74.6,76,90422,0
2008-04-18,77.44,77.81,73.8,77.81,141727,0
2008-04-21,79.04,79.56,76.48,78.75,92954,0
2008-04-22,79.51,80.69,77.08,78.77,131481,0
2008-04-23,78.85,79,75.54,77.22,67190,0
2008-04-24,77.59,78.3,74.9,76.62,78294,0
2008-04-25,77.83,79.55,76.44,77.89,75747,0
2008-04-28,78.72,79.49,77.41,77.89,72578,0
2008-04-29,77.25,77.49,75.23,76.78,77739,0
2008-04-30,77.17,77.4,75.34,76.05,63885,0
2008-05-01,75.44,79.49,74.95,77.7,115794,0
2008-05-02,78.86,79.39,76.18,77.68,78832,0
2008-05-05,77.91,80.92,76.18,79.57,110916,0
2008-05-06,79.97,82.01,78.41,81.08,150780,0
2008-05-07,81.96,82.62,78.6,80.64,118522,0
2008-05-08,80.69,81.01,78.48,79.5,68699,0
2008-05-09,79.56,79.64,77.58,78.6,48998,0
2008-05-12,78.41,80.09,76.81,78.9,90072,0
2008-05-13,79.68,81.7,77.57,81.5,107779,0
2008-05-14,81.88,82.97,81.24,81.88,104267,0
2008-05-15,81.13,83.32,79.96,82.72,106187,0
2008-05-16,83.7,84.36,80.94,82.97,97842,0
2008-05-19,82.78,84.35,81.63,83.36,193882,0
2008-05-20,83.82,84.45,82.06,84.45,132551,0
2008-05-21,84.66,89.54,84.38,85.72,166773,0
2008-05-22,86.71,89.26,84.36,84.92,105625,0
2008-05-23,84.85,85.11,82.79,84.02,72823,0
2008-05-27,82.92,85.24,81.65,82.77,69578,0
2008-05-28,83.51,84.12,81.58,81.95,122181,0
2008-05-29,81.39,83.21,81.09,81.33,74292,0
2008-05-30,82.74,82.92,81.23,82.92,97254,0
2008-06-02,82.91,84.14,81.4,82.89,89613,0
2008-06-03,83.36,84.25,82.37,82.42,93523,0
2008-06-04,82.12,83.98,81.38,81.65,96625,0
2008-06-05,80.84,83.81,80.39,83.36,73230,0
2008-06-06,83.75,86.11,83.35,83.36,83243,0
2008-06-09,85.52,85.52,83.55,84.85,109385,0
2008-06-10,83.23,86.18,83.23,85.02,163715,0
2008-06-11,86.11,86.7,84.97,86.14,97194,0
2008-06-12,85.29,86.01,83.4,84.06,87206,0
2008-06-13,83.82,85.14,82.4,83.7,69760,0
2008-06-16,83.08,84.42,82.54,83.45,64088,0
2008-06-17,83.82,91.22,82.37,91.01,331303,0
2008-06-18,91.44,94.44,91.18,93.03,217768,0
2008-06-19,94.18,94.27,91.57,93.08,133324,0
2008-06-20,93.08,94.28,91.02,91.49,191193,0
2008-06-23,92.78,94.28,90.35,93.69,83979,0
2008-06-24,94.27,94.27,91.8,92.79,72425,0
2008-06-25,92.33,93.36,90.41,92.73,73705,0
2008-06-26,91.79,94.04,91.3,92.52,55696,0
2008-06-27,91.81,94.28,91.81,91.97,212733,0
2008-06-30,93.98,94.19,91.58,92.22,110500,0
2008-07-01,92.04,92.04,90.87,91.35,71522,0
2008-07-02,90.63,92.03,89.33,90.83,112767,0
2008-07-03,90.93,91.95,89.04,90.8,103496,0
2008-07-07,91.78,91.78,84.65,88.53,143029,0
2008-07-08,87.67,88.7,85.39,87.9,251288,0
2008-07-09,87.42,89.22,84.9,85.75,80192,0
2008-07-10,86.82,89.96,85.35,89.96,85611,0
2008-07-11,91.23,93.39,90.31,91.45,86347,0
2008-07-14,90.32,94.28,90.32,93.69,76707,0
2008-07-15,93.9,94.28,89.32,89.92,112209,0
2008-07-16,89.92,90.31,86.34,87.59,96299,0
2008-07-17,87.07,87.33,81.83,84.7,240286,0
2008-07-18,84.11,85,82.37,83.39,128312,0
2008-07-21,83.47,85.67,81.88,84.9,69554,0
2008-07-22,84.61,85.35,81.5,82.62,104178,0
2008-07-23,80.95,82.62,76.5,77.41,157810,0
2008-07-24,76.71,80.24,72.91,78.48,218570,0
2008-07-25,79.39,81.38,78.4,79.98,92676,0
2008-07-28,81.37,86.83,80.94,84.05,175878,0
2008-07-29,84.16,86.22,82.47,83.19,96411,0
2008-07-30,83.61,88.73,79.51,88.39,92476,0
2008-07-31,88.57,88.57,83.98,84.64,72299,0
2008-08-01,83.62,86.7,83.62,84.26,40406,0
2008-08-04,84.99,84.99,77.15,78.06,158769,0
2008-08-05,77.94,79.42,74.83,77.45,149589,0
2008-08-06,76.49,81.16,76.49,80.39,114663,0
2008-08-07,81.14,83.94,80.36,80.75,90750,0
2008-08-08,79.14,79.4,76.02,78.12,106391,0
2008-08-11,77.54,78.27,72.26,73.94,246813,0
2008-08-12,72.97,73.93,69.23,72.05,302717,0
2008-08-13,71.95,76.83,69.86,75.48,211507,0
2008-08-14,74.68,77.1,73.64,75.16,103796,0
2008-08-15,75.42,76.57,73.04,74.81,95786,0
2008-08-18,74.35,76.16,72.65,73.16,47458,0
2008-08-19,72.26,74.23,71.91,74.09,43637,0
2008-08-20,74.97,78.78,73.79,77.86,101141,0
2008-08-21,78.9,80.54,77.44,79.65,80788,0
2008-08-22,79.4,79.4,76.07,77.39,53717,0
2008-08-25,76.22,77.89,74.94,76.3,40200,0
2008-08-26,75.72,79.62,75.72,78.16,84270,0
2008-08-27,76.92,80.72,75.7,76.55,120534,0
2008-08-28,77.77,77.77,73.25,74.55,123230,0
2008-08-29,74.87,74.87,70.51,70.58,187712,0
2008-09-02,70.4,71.32,65.16,66.52,213723,0
2008-09-03,65.71,66.67,62.47,63.01,237542,0
2008-09-04,62.79,62.81,59.86,61.69,915930,0
2008-09-05,61.89,65.19,59.55,64.29,257207,0
2008-09-08,66.46,66.98,59.79,60.35,155476,0
2008-09-09,60.08,60.38,54.48,54.58,226397,0
2008-09-10,54.07,58.05,54.07,55.63,303891,0
2008-09-11,54.14,55.08,51.09,53.71,434325,0
2008-09-12,52.51,56.47,52.51,55.34,202212,0
2008-09-15,53,54.35,49.43,50.74,297545,0
2008-09-16,48.98,51.48,44.66,47.75,695492,0
2008-09-17,47.36,50.62,45.82,48.2,437612,0
2008-09-18,48.18,51.61,48.05,50.91,271530,0
2008-09-19,53.82,55.11,51.61,55.08,404974,0
2008-09-22,56.41,59.55,54.26,58.09,243393,0
2008-09-23,58.08,58.25,53.39,53.99,219642,0
2008-09-24,54.7,55.58,51.76,53.8,169801,0
2008-09-25,54.25,55.63,52.94,54.04,123159,0
2008-09-26,53.83,54.58,51.62,54.37,121527,0
2008-09-29,53.6,53.61,47.93,49.09,227341,0
2008-09-30,49.85,54.83,49.09,53.57,200515,0
2008-10-01,52.54,53.59,49.13,49.72,181246,0
2008-10-02,49.1,49.96,45.65,46.2,420653,0
2008-10-03,46.35,50.53,45.17,45.33,130434,0
2008-10-06,44.41,44.92,39.26,43.97,320185,0
2008-10-07,44.16,46.75,38.98,39.79,330242,0
2008-10-08,38.37,44.48,36.14,41.39,545398,0
2008-10-09,43.57,43.82,37.75,39.76,303290,0
2008-10-10,37.05,43.96,35.44,40.69,404772,0
2008-10-13,43.81,51.52,42.67,51.2,285507,0
2008-10-14,53.75,54.44,47.82,50.24,320760,0
2008-10-15,50.05,50.05,41.6,41.6,374001,0
2008-10-16,43.17,45.24,37.77,45.24,411178,0
2008-10-17,45.64,48.27,42.87,44.29,428051,0
2008-10-20,46.15,49.6,45.41,48.91,173666,0
2008-10-21,48.72,49.28,46.15,47.29,136556,0
2008-10-22,45.64,45.73,41.19,41.78,361592,0
2008-10-23,41.63,44,37.73,40.73,314321,0
2008-10-24,37.07,41.43,36.83,40.7,169198,0
2008-10-27,39.71,41.65,38.21,38.21,130081,0
2008-10-28,39.83,41.68,37.51,41.68,131188,0
2008-10-29,42.47,46.49,42.47,43.71,153033,0
2008-10-30,47.44,48.06,44.21,48.06,100353,0
2008-10-31,48.87,54.58,46.39,54.58,278491,0
2008-11-03,53.62,55.83,49.82,51.95,154792,0
2008-11-04,54.71,55.32,51.37,55.28,185699,0
2008-11-05,54.01,55.28,50.59,53.29,150038,0
2008-11-06,51.93,52.45,46.92,47.66,109391,0
2008-11-07,49.13,51.6,46.94,48.38,85578,0
2008-11-10,51.45,51.45,46.84,48.62,67843,0
2008-11-11,48.13,48.81,44.66,46.4,111851,0
2008-11-12,45.17,47.15,42.94,43.24,123880,0
2008-11-13,42.84,49.37,38.71,49.37,193124,0
2008-11-14,47.98,48.38,43.44,43.44,79654,0
2008-11-17,43.38,44.24,41.68,42.26,88710,0
2008-11-18,42.75,43.56,39.75,43.01,103660,0
2008-11-19,42.6,42.81,39.9,40.33,120887,0
2008-11-20,39.7,39.7,35.23,36.27,197916,0
2008-11-21,37.8,41.48,36.29,41.48,215573,0
2008-11-24,42.38,47.44,42.27,46.15,185823,0
2008-11-25,48.08,48.08,44.52,47.37,125260,0
2008-11-26,47.63,51.85,46.86,51.85,185164,0
2008-11-28,51.6,52.14,49.13,52.14,95641,0
2008-12-01,51.37,51.37,44.35,44.76,131861,0
2008-12-02,49.59,51.51,45.15,51.51,251606,0
2008-12-03,49.62,50.61,46.78,49.37,136499,0
2008-12-04,47.3,48.98,44.07,45.56,159851,0
2008-12-05,43.78,47.91,40.89,47.91,192473,0
2008-12-08,49.92,51.62,49.42,50.44,242731,0
2008-12-09,50.6,51.88,47.23,47.69,101632,0
2008-12-10,48.63,51.5,48.63,50.47,114862,0
2008-12-11,49.35,52.6,48,49.37,138367,0
2008-12-12,44.94,50.61,44.94,50.61,83351,0
2008-12-15,52.33,53.34,48.15,49.68,91803,0
2008-12-16,50.54,53.1,49.11,53.1,102074,0
2008-12-17,52.6,53.33,50.4,50.7,81343,0
2008-12-18,49.63,50.48,46.51,47.49,93204,0
2008-12-19,46.9,49.76,45.68,48.38,203877,0
2008-12-22,48.35,49.61,43.57,45.35,124211,0
2008-12-23,45.53,46.74,44.58,46.55,64115,0
2008-12-24,46.31,47.38,44.4,46.79,88215,0
2008-12-26,46.91,49.86,46.91,49.86,102469,0
2008-12-29,50.95,51.61,48.56,51.22,102465,0
2008-12-30,51.23,55.58,50.76,55.54,122968,0
2008-12-31,54.78,57.22,54.14,55.87,253108,0
2009-01-02,55.66,57.06,55.05,56.12,79781,0
2009-01-05,54.96,57.43,54.6,56.72,115071,0
2009-01-06,57.76,58.54,54.89,56.39,107466,0
2009-01-07,57.61,57.61,52.4,55.19,136824,0
2009-01-08,56.39,56.73,53.93,54.78,154455,0
2009-01-09,55.78,55.78,51.66,53.13,109724,0
2009-01-12,53.58,53.58,48.61,49.55,123919,0
2009-01-13,49.53,50.78,48.43,49.28,135674,0
2009-01-14,48.13,48.42,45.17,45.37,151446,0
2009-01-15,45.16,48.13,44.23,48.13,199738,0
2009-01-16,48.71,50.45,45.7,47.33,140764,0
2009-01-20,48.18,48.18,43.79,43.79,170011,0
2009-01-21,44.63,47.84,43.67,47.64,91137,0
2009-01-22,46.6,46.6,43.88,45.55,105779,0
2009-01-23,45.21,47.41,44.16,47.01,76154,0
2009-01-26,48.26,49.48,46.08,47.8,76954,0
2009-01-27,47.75,48.62,45.64,46.96,50522,0
2009-01-28,48.03,48.32,46.9,47.74,59869,0
2009-01-29,47.73,47.73,45.71,45.71,41186,0
2009-01-30,45.52,46.47,43.67,44.26,81733,0
2009-02-02,43.67,45.31,43.66,45.2,103510,0
2009-02-03,45.45,47.29,45.11,47.22,159856,0
2009-02-04,47.84,51.27,46.94,48.07,196468,0
2009-02-05,47.88,49.01,47.15,48.12,107498,0
2009-02-06,47.74,49.12,47.15,48.93,102534,0
2009-02-09,49.9,49.9,47.91,48.33,146935,0
2009-02-10,49.28,50.12,45.16,45.42,157743,0
2009-02-11,45.65,47.23,42.77,45.4,161016,0
2009-02-12,45.49,45.49,43.18,44.51,94939,0
2009-02-13,44.68,45.93,44.31,45.09,54167,0
2009-02-17,43.91,44.31,41.28,41.66,130939,0
2009-02-18,42.34,42.43,38.71,39.56,198849,0
2009-02-19,41.15,41.27,39.32,40.36,122964,0
2009-02-20,39.46,40.12,37.56,39.75,210571,0
2009-02-23,40.29,40.69,35.84,35.84,253761,0
2009-02-24,36.22,38.95,36.22,38.31,186573,0
2009-02-25,37.85,38.69,36.02,36.37,191177,0
2009-02-26,36.94,37.76,34.78,34.78,259703,0
2009-02-27,35.22,37.9,34.74,36.14,224441,0
2009-03-02,35.68,35.68,32.93,33.06,243603,0
2009-03-03,34.6,37.85,33.12,36.63,332695,0
2009-03-04,38.43,39.3,35.33,35.65,200207,0
2009-03-05,35.31,35.31,33.39,33.54,259893,0
2009-03-06,33.9,34.59,31.45,33.03,207623,0
2009-03-09,32.1,34.58,31.64,31.96,154529,0
2009-03-10,32.79,33.85,31.97,32.47,197146,0
2009-03-11,31.76,34.88,31.76,34.03,236121,0
2009-03-12,33.95,38.7,33.95,38.01,245824,0
2009-03-13,38.51,38.51,35.99,36.36,106096,0
2009-03-16,36.65,39.07,35.91,37.32,144696,0
2009-03-17,37.37,41.48,36.64,41.48,179725,0
2009-03-18,41.32,42.87,40.19,42.87,225475,0
2009-03-19,45.61,45.61,41.97,42.23,232831,0
2009-03-20,42.18,42.67,39.75,39.85,150808,0
2009-03-23,41.25,42.85,41.14,42.38,190292,0
2009-03-24,41.52,41.52,40.12,40.29,126573,0
2009-03-25,40.49,41.62,39.52,40.81,130331,0
2009-03-26,41.37,42.21,40.54,42.21,116364,0
2009-03-27,41.41,41.6,39.95,39.95,57070,0
2009-03-30,39.32,39.81,38.16,39.68,141271,0
2009-03-31,41.37,41.37,38.9,38.9,94806,0
2009-04-01,38.18,40.43,37.76,40.14,94712,0
2009-04-02,41.19,42.66,39.94,40.36,206458,0
2009-04-03,40.36,41.55,39.92,41.22,51658,0
2009-04-06,40.81,40.83,39,39.81,61708,0
2009-04-07,39.03,39.29,36.67,37.22,119462,0
2009-04-08,37.73,38.85,37.32,38.45,62076,0
2009-04-09,39.6,40.44,39.18,40.44,74476,0
2009-04-13,39.46,40.18,38.9,39.81,59862,0
2009-04-14,39.2,40.33,38.58,39.12,64784,0
2009-04-15,39.01,39.66,38.71,39.54,42689,0
2009-04-16,39.56,40.83,38.63,40.73,73545,0
2009-04-17,40.87,42.33,40.87,41.39,91840,0
2009-04-20,40.34,40.48,38.42,38.68,158419,0
2009-04-21,38.02,39.83,38.02,38.71,174239,0
2009-04-22,38.22,39.44,37.46,37.73,145626,0
2009-04-23,37.72,38.51,37.38,37.38,82127,0
2009-04-24,37.71,38.31,37.26,37.77,198755,0
2009-04-27,36.87,37.38,35.6,35.6,221392,0
2009-04-28,35.37,36.72,35.19,35.88,220027,0
2009-04-29,36.51,37.11,35.56,36.82,155725,0
2009-04-30,37.22,38.42,36.58,37.6,219040,0
2009-05-01,37.69,38.77,37.22,38.54,188917,0
2009-05-04,38.66,40.53,38.33,40.25,239634,0
2009-05-05,40.18,40.54,38.71,40.3,120532,0
2009-05-06,40.91,42.67,40.65,42.67,171020,0
2009-05-07,43.2,43.33,40.36,40.82,166326,0
2009-05-08,41.86,42.52,41.05,42.21,159372,0
2009-05-11,42.66,42.66,39.05,40.83,123974,0
2009-05-12,39.79,42.66,39.79,42.25,163276,0
2009-05-13,41.6,41.93,40.51,41.05,157832,0
2009-05-14,41.12,42.67,40.56,41.97,146349,0
2009-05-15,42.08,43.43,40.98,41.69,202222,0
2009-05-18,42.08,43.26,41.67,42.86,158658,0
2009-05-19,43.13,44.38,42.66,43.93,165016,0
2009-05-20,44.18,45.25,43.88,44.16,194363,0
2009-05-21,43.55,44.09,42.18,43.97,193058,0
2009-05-22,44.13,44.48,43.67,44.21,99998,0
2009-05-26,44.65,45.15,43.32,45.15,113026,0
2009-05-27,44.75,47.49,44.69,46.57,232695,0
2009-05-28,46.31,48.45,46.31,48.42,161879,0
2009-05-29,48.45,49.77,48.32,49.49,194106,0
2009-06-01,49.53,49.85,48.18,48.66,155666,0
2009-06-02,47.89,49.84,47.64,49.28,105040,0
2009-06-03,48.85,48.98,46.98,48.19,115987,0
2009-06-04,48.63,49.4,47.14,48.83,60028,0
2009-06-05,49.42,49.42,47.25,47.63,65302,0
2009-06-08,47.88,47.88,45.66,45.66,111938,0
2009-06-09,46.06,46.56,44.96,45.36,93650,0
2009-06-10,45.67,46.04,44.4,45.28,91347,0
2009-06-11,45.45,47.21,44.85,46.12,94262,0
2009-06-12,45.57,46.18,44.93,46.18,60534,0
2009-06-15,46.92,46.92,43.57,44.01,92854,0
2009-06-16,44.34,44.97,43.03,43.57,101617,0
2009-06-17,42.93,43.58,42.67,43.55,64354,0
2009-06-18,43.99,43.99,43.17,43.87,70566,0
2009-06-19,44.41,44.66,43.43,43.47,95809,0
2009-06-22,42.99,43.1,41.06,41.55,147435,0
2009-06-23,41.55,42.03,40.89,41.22,118987,0
2009-06-24,41.74,42.47,40.69,41.09,100724,0
2009-06-25,40.74,42.45,40.74,42.44,65714,0
2009-06-26,42.29,42.51,41.25,41.78,126854,0
2009-06-29,41.72,42.65,41.72,42.37,64398,0
2009-06-30,42.29,43.24,41.77,42.17,90370,0
2009-07-01,43.8,43.8,41.88,42.25,88990,0
2009-07-02,41.6,42.34,41.08,41.08,78372,0
2009-07-06,40.72,41.97,39.98,41.82,94268,0
2009-07-07,41.72,42.98,40.82,41.16,106989,0
2009-07-08,41.24,41.59,39.2,40.09,150655,0
2009-07-09,40.3,41.14,39.78,40.26,56534,0
2009-07-10,39.3,40.55,39.2,40.09,76267,0
2009-07-13,40.16,40.67,39.15,40.49,41868,0
2009-07-14,40.4,41.38,40.09,41.38,55799,0
2009-07-15,41.53,42.89,41.38,42.89,103806,0
2009-07-16,42.21,43.47,41.99,43.41,51699,0
2009-07-17,43.28,44.05,43.28,43.42,54658,0
2009-07-20,44.01,44.66,43.24,43.62,72255,0
2009-07-21,44.01,44.66,42.81,43.97,44559,0
2009-07-22,43.85,44.15,43.3,43.49,44352,0
2009-07-23,43.7,46.1,43.42,45.45,145238,0
2009-07-24,45.28,46.63,44.9,46.62,56128,0
2009-07-27,46.68,47.44,46.15,47.12,53458,0
2009-07-28,46.6,46.74,44.3,46.34,55751,0
2009-07-29,46.02,46.02,44.16,45.58,41417,0
2009-07-30,46.08,47.34,45.52,46.57,60828,0
2009-07-31,46.23,47.26,45.65,46.04,45860,0
2009-08-03,45.98,47.69,45.98,47.56,64925,0
2009-08-04,46.99,47.5,45.16,45.72,65826,0
2009-08-05,45.61,45.61,43.45,44.76,76465,0
2009-08-06,44.73,45.02,43.57,43.59,46907,0
2009-08-07,43.48,44.66,43.19,44.42,85742,0
2009-08-10,44.24,46.35,44.24,45.6,58989,0
2009-08-11,45.47,45.82,44.91,45.39,39395,0
2009-08-12,45.3,46.8,45.3,46.19,42755,0
2009-08-13,47.24,47.24,45.65,45.86,56553,0
2009-08-14,45.93,45.93,44.17,44.48,34801,0
2009-08-17,43.52,43.92,43.04,43.34,62071,0
2009-08-18,43.77,44.37,43.47,43.94,42555,0
2009-08-19,43.2,44.36,42.68,44.36,48323,0
2009-08-20,44.65,45.35,44.41,45.28,68044,0
2009-08-21,45.93,46.84,45.62,45.96,87025,0
2009-08-24,45.96,46.96,45.37,46.59,69872,0
2009-08-25,46.92,46.92,46.13,46.5,53762,0
2009-08-26,46.35,47.04,45.61,46.98,88301,0
2009-08-27,46.64,47.49,45.9,47.08,58538,0
2009-08-28,47.09,47.7,45.06,45.14,140539,0
2009-08-31,44.66,44.94,43.75,44.6,79733,0
2009-09-01,44.26,44.62,43.13,43.13,131249,0
2009-09-02,43.07,43.47,42.79,43,74366,0
2009-09-03,43.27,44.12,43.21,43.59,73981,0
2009-09-04,44,44,42.18,43.17,84548,0
2009-09-08,43.63,45.53,43.63,45.48,73063,0
2009-09-09,45.33,45.94,44.57,45.02,67436,0
2009-09-10,44.84,45.71,44.76,45.6,65228,0
2009-09-11,45.9,47.96,44.66,45.02,245605,0
2009-09-14,44.66,45.65,44.04,45.65,131295,0
2009-09-15,45.69,47.24,45.63,47.24,134225,0
2009-09-16,48.18,48.43,47.76,48.08,165916,0
2009-09-17,47.98,48.92,47.8,48.77,158939,0
2009-09-18,49.04,50.05,48.33,49.29,128381,0
2009-09-21,48.98,49.53,47.93,49.03,51390,0
2009-09-22,49.27,50.26,48.75,48.91,68236,0
2009-09-23,48.91,49.56,47.69,48.93,69754,0
2009-09-24,49.57,49.57,47.79,48.58,51655,0
2009-09-25,48.57,49.31,47.45,48.25,57072,0
2009-09-28,48.39,48.84,47.69,48.74,77326,0
2009-09-29,48.65,50.61,47.34,50.14,131718,0
2009-09-30,50.1,50.86,49.25,50.67,150924,0
2009-10-01,50.6,50.9,48.89,49.13,161836,0
2009-10-02,48.35,49.13,48.07,48.25,93242,0
2009-10-05,48.66,49.67,48.08,49.45,66595,0
2009-10-06,49.96,50.81,49.62,50.56,75375,0
2009-10-07,50.48,50.82,49.94,50.82,38640,0
2009-10-08,51.1,53.05,51.1,52.34,79187,0
2009-10-09,52.35,52.79,51.92,52.49,28020,0
2009-10-12,53,53.34,52.66,52.9,49934,0
2009-10-13,52.52,53.14,52.12,52.6,57041,0
2009-10-14,52.27,53.27,52.1,53.23,91369,0
2009-10-15,52.55,53.45,52.08,53.37,77114,0
2009-10-16,53.58,53.58,52.33,52.33,62325,0
2009-10-19,52.37,54.49,52.37,53.68,77735,0
2009-10-20,53.6,53.85,52.26,53.07,52842,0
2009-10-21,52.54,54.1,52.1,52.1,111616,0
2009-10-22,52.1,53.01,51.32,52.5,81697,0
2009-10-23,52.53,52.58,49.64,50.21,92324,0
2009-10-26,50.11,51.7,49.54,49.85,60769,0
2009-10-27,50.12,51.35,49.86,50.1,69773,0
2009-10-28,49.92,50.06,47.92,48.09,92613,0
2009-10-29,48.48,49.59,48.48,49.41,48179,0
2009-10-30,49.13,49.13,47.17,47.29,75272,0
2009-11-02,47.48,48.13,46.32,47.26,60133,0
2009-11-03,46.64,47.79,45.36,47.77,76244,0
2009-11-04,48.17,48.62,46.49,46.7,99278,0
2009-11-05,47.01,47.9,46.64,47.9,56623,0
2009-11-06,47.18,48.42,47.18,47.69,79262,0
2009-11-09,48.26,48.72,47.14,47.79,98729,0
2009-11-10,47.37,48.34,46.85,47.34,56543,0
2009-11-11,47.84,47.91,46.88,47.21,81040,0
2009-11-12,47.21,47.79,46.33,46.35,52665,0
2009-11-13,46.49,46.54,45.9,46.35,34200,0
2009-11-16,46.84,47.36,46.26,46.65,67848,0
2009-11-17,46.46,46.49,45.98,46.16,55075,0
2009-11-18,46.3,46.46,45.04,45.45,59450,0
2009-11-19,44.86,44.99,44.06,44.8,103575,0
2009-11-20,44.41,45.02,44.17,45.01,47017,0
2009-11-23,45.17,46.51,44.97,45.17,63477,0
2009-11-24,45.11,45.65,44.71,45.34,49671,0
2009-11-25,45.67,46.3,44.76,45.95,62463,0
2009-11-27,44.58,45.33,44.42,44.68,46515,0
2009-11-30,44.55,44.64,43.82,44.04,74401,0
2009-12-01,44.66,45.71,44.42,45.11,75499,0
2009-12-02,45.09,45.76,44.84,44.97,50615,0
2009-12-03,45.12,45.41,44.06,44.06,35697,0
2009-12-04,44.76,45.82,44.21,44.66,48239,0
2009-12-07,44.79,45.57,44.68,45.36,73622,0
2009-12-08,45.54,45.54,45.01,45.12,117809,0
2009-12-09,45.33,45.53,44.14,44.41,83669,0
2009-12-10,42.96,44.91,42.96,44.61,90166,0
2009-12-11,44.66,45.22,44.26,44.66,53104,0
2009-12-14,45.18,45.75,45.05,45.18,116961,0
2009-12-15,45.53,45.63,44.91,45.06,196670,0
2009-12-16,45.66,46.39,45.27,46.36,151505,0
2009-12-17,46.62,47.09,46.05,46.45,95486,0
2009-12-18,45.47,47.07,45.47,46.56,120590,0
2009-12-21,46.69,47.31,46.59,46.98,54152,0
2009-12-22,47.27,47.45,46.96,47.11,30506,0
2009-12-23,47.27,47.48,46.96,47.12,73229,0
2009-12-24,47.12,47.29,46.67,46.73,41806,0
2009-12-28,47.03,47.09,46.64,46.76,39929,0
2009-12-29,47,47.14,46.4,46.64,309628,0
2009-12-30,46.59,47.06,46.1,47.06,52449,0
2009-12-31,46.99,47.21,46.12,46.65,47619,0
2010-01-04,46.64,50.97,46.64,50.44,190066,0
2010-01-05,50.78,51.04,50.27,50.47,71809,0
2010-01-06,50.43,51.1,49.63,50.84,108560,0
2010-01-07,50.94,51.79,50.54,51.68,140817,0
2010-01-08,51.72,51.73,51.11,51.68,54687,0
2010-01-11,52.19,53.09,51.51,51.7,100702,0
2010-01-12,51.41,51.52,50.86,51.15,87427,0
2010-01-13,51.46,51.61,50.76,51.35,128898,0
2010-01-14,51.7,51.81,51.34,51.62,28860,0
2010-01-15,51.81,52.2,51.61,52.11,148341,0
2010-01-19,52.64,52.86,52.19,52.69,82425,0
2010-01-20,52.45,52.52,51.66,52.04,64399,0
2010-01-21,51.88,52.33,51.53,51.84,79150,0
2010-01-22,51.94,51.94,50.97,51.12,90589,0
2010-01-25,51.33,51.82,51.32,51.41,59834,0
2010-01-26,51.41,51.46,49.57,49.63,96076,0
2010-01-27,49.32,49.7,48.85,49.59,98440,0
2010-01-28,49.89,49.89,48.44,48.84,49146,0
2010-01-29,48.94,49.42,48.13,48.38,52035,0
2010-02-01,48.49,49.91,48.49,49.89,63847,0
2010-02-02,49.89,50.46,49.44,50.02,67113,0
2010-02-03,49.98,50.04,49.18,49.82,41549,0
2010-02-04,49.3,49.42,47.26,47.28,63021,0
2010-02-05,47.24,47.73,46.2,47.73,57387,0
2010-02-08,47.56,47.64,46.71,46.71,58247,0
2010-02-09,47.41,47.75,46.31,47.49,65805,0
2010-02-10,47.19,50.08,46.89,50.07,118298,0
2010-02-11,50.22,52.1,49.57,51.61,157726,0
2010-02-12,50.85,51.76,50.4,51.76,115245,0
2010-02-16,52.33,52.65,52.24,52.43,87239,0
2010-02-17,52.76,53.01,51.9,53.01,61860,0
2010-02-18,53.01,53.71,52.75,53.63,53833,0
2010-02-19,54.3,54.3,52.3,53.85,65884,0
2010-02-22,53.97,54.08,51.56,51.83,93176,0
2010-02-23,51.83,52.04,50.93,51.1,55536,0
2010-02-24,51.1,52.07,50.98,51.86,39385,0
2010-02-25,51.34,52.04,50.53,52.01,63316,0
2010-02-26,51.87,51.98,51.17,51.17,68845,0
2010-03-01,50.92,52.09,50.92,51.91,63687,0
2010-03-02,52.13,54.03,52.11,53.77,142592,0
2010-03-03,54.06,54.8,53.48,54.38,106899,0
2010-03-04,54.49,54.93,54.22,54.52,35923,0
2010-03-05,54.5,54.58,54.24,54.58,43265,0
2010-03-08,54.48,54.63,54.04,54.48,27524,0
2010-03-09,52.71,54.84,52.71,54.5,69738,0
2010-03-10,54.41,54.61,53.57,54.19,52575,0
2010-03-11,53.69,54.46,53.46,54.09,32216,0
2010-03-12,54.54,54.54,53.59,54.22,41058,0
2010-03-15,53.59,53.89,52.73,53.1,38254,0
2010-03-16,53.13,53.42,52.33,53.42,37837,0
2010-03-17,53.5,53.85,53.29,53.34,38045,0
2010-03-18,53.75,53.85,52.27,52.66,60998,0
2010-03-19,52.6,52.61,50.52,50.66,156077,0
2010-03-22,50.16,50.87,49.92,50.87,60274,0
2010-03-23,50.75,51.48,50.53,51.18,40474,0
2010-03-24,50.68,50.9,50.19,50.35,44200,0
2010-03-25,50.51,50.95,49.15,49.33,145630,0
2010-03-26,49.05,50.06,46.59,48.92,257835,0
2010-03-29,48.91,49.57,48.89,49.3,114750,0
2010-03-30,49.87,50.97,49.48,50.53,98468,0
2010-03-31,50.61,50.8,50.03,50.76,84771,0
2010-04-01,51.21,51.58,49.71,51.43,105612,0
2010-04-05,51.61,54.23,51.53,53.55,164846,0
2010-04-06,53.59,54.49,53.29,54.28,99758,0
2010-04-07,54.42,54.58,54.04,54.56,68902,0
2010-04-08,54.68,54.68,53.81,54.26,134657,0
2010-04-09,54.83,55.95,54.57,54.96,206098,0
2010-04-12,55.13,56.38,54.89,55.82,147340,0
2010-04-13,56.22,56.67,55.31,56.39,124596,0
2010-04-14,56.76,57.81,56.57,57.24,121167,0
2010-04-15,57.6,58.2,57.16,58.02,126325,0
2010-04-16,57.85,58.35,57.12,57.12,167436,0
2010-04-19,56.49,57.22,55.54,56.8,112654,0
2010-04-20,57.09,59.62,57.09,59.27,196964,0
2010-04-21,59.54,59.74,58.67,59.58,174654,0
2010-04-22,58.71,59.93,56.58,58.44,427803,0
2010-04-23,59.05,59.48,57.87,59.48,98374,0
2010-04-26,59.26,59.9,58.95,59.31,116495,0
2010-04-27,58.43,58.43,53.39,54.01,634452,0
2010-04-28,54.21,55.33,53.88,55.14,99886,0
2010-04-29,55.63,55.63,53.85,55.12,159168,0
2010-04-30,55.52,56.17,54.18,54.48,143011,0
2010-05-03,54.99,56.29,54.59,55.98,129158,0
2010-05-04,55.15,56.53,54.79,55.3,158428,0
2010-05-05,53.62,54.94,53.3,54.19,202306,0
2010-05-06,53.64,54.17,50.38,52.7,248924,0
2010-05-07,51.22,52.38,49.63,50.63,199697,0
2010-05-10,52.15,53.06,52.1,53.01,113279,0
2010-05-11,52.45,54.68,52.45,53.59,104580,0
2010-05-12,54.09,54.95,53.3,54.32,82716,0
2010-05-13,54.34,54.8,53.55,54.58,69537,0
2010-05-14,54.2,54.76,52.53,54.22,127538,0
2010-05-17,54.48,54.76,52.12,53.44,103599,0
2010-05-18,54.02,54.74,52.43,53.14,107644,0
2010-05-19,52.53,52.6,50.12,51.7,110063,0
2010-05-20,50.19,50.53,48.68,49.21,167394,0
2010-05-21,47.51,50.56,47.44,49.62,178661,0
2010-05-24,49.62,49.84,48.64,48.93,159769,0
2010-05-25,48.12,48.23,46.65,47.3,302337,0
2010-05-26,48.28,49.06,47.64,47.71,203793,0
2010-05-27,48.18,49.65,48.14,49.53,128338,0
2010-05-28,49.42,50.29,49.07,49.9,116412,0
2010-06-01,49.62,51.45,47.64,47.64,119578,0
2010-06-02,47.4,50.61,47,50.46,193742,0
2010-06-03,50.11,52.62,46.21,51.64,172279,0
2010-06-04,51.84,52.67,50.66,50.67,187038,0
2010-06-07,50.13,52.08,50.02,50.08,174415,0
2010-06-08,52,52.02,49.42,50.09,322366,0
2010-06-09,50.22,50.7,49.47,50.17,156260,0
2010-06-10,49.37,49.64,45.86,47.12,525197,0
2010-06-11,46.26,47.5,45.66,46.76,156668,0
2010-06-14,46.64,46.82,44.41,45.07,287718,0
2010-06-15,45.35,46.18,45.06,46.07,186667,0
2010-06-16,45.46,47.12,45.46,46.47,230540,0
2010-06-17,46.43,46.92,46.32,46.75,131537,0
2010-06-18,46.64,47.29,46.31,47.14,174992,0
2010-06-21,47.4,48.03,45.83,46.07,83891,0
2010-06-22,46.05,46.14,44.79,44.85,109595,0
2010-06-23,44.86,45.17,44.17,44.91,77320,0
2010-06-24,44.91,45.15,44.15,44.41,124911,0
2010-06-25,44.46,44.77,44.06,44.38,424709,0
2010-06-28,44.53,45.26,43.82,44.82,113101,0
2010-06-29,44.24,44.51,43.52,43.95,185789,0
2010-06-30,43.95,45.41,43.91,44.41,130668,0
2010-07-01,44.37,44.64,42.28,43.58,123453,0
2010-07-02,43.67,43.68,42.81,43.02,64789,0
2010-07-06,43.57,43.77,42.23,42.45,137793,0
2010-07-07,42.21,43.61,42.21,43.61,109851,0
2010-07-08,43.84,44.22,42.64,43.15,101422,0
2010-07-09,43.02,43.35,43.02,43.1,46977,0
2010-07-12,43.01,43.29,42.48,42.5,45363,0
2010-07-13,42.74,43.63,42.49,43.48,66031,0
2010-07-14,43.27,43.43,42.79,43.12,61050,0
2010-07-15,42.97,43.13,42.45,42.91,98857,0
2010-07-16,42.68,42.68,41.55,41.96,108147,0
2010-07-19,41.51,42.3,41.02,41.09,175156,0
2010-07-20,40.98,42.5,40.7,42.5,110100,0
2010-07-21,43.22,44.41,43.22,43.6,186993,0
2010-07-22,44.11,44.56,43.82,44.41,175999,0
2010-07-23,44,45.83,44,45.38,139746,0
2010-07-26,45.68,45.69,45.01,45.16,74934,0
2010-07-27,45.84,45.84,44,44.43,77070,0
2010-07-28,44.28,44.75,43.58,44.05,112048,0
2010-07-29,44.69,44.98,43.49,44.05,51582,0
2010-07-30,43.4,44.36,43.4,43.51,83510,0
2010-08-02,43.99,44.68,43.44,43.64,99244,0
2010-08-03,43.59,44.99,43.48,44.38,126421,0
2010-08-04,44.55,45.24,44.35,44.79,46295,0
2010-08-05,44.64,45.31,44.18,44.92,66435,0
2010-08-06,44.95,45.72,44.34,45.64,72266,0
2010-08-09,45.73,46.07,45.26,45.87,75578,0
2010-08-10,45.49,46.7,44.96,46.2,113213,0
2010-08-11,45.4,45.6,44.47,44.66,143290,0
2010-08-12,44.45,44.51,43.67,43.83,93667,0
2010-08-13,43.64,43.98,43.6,43.87,45451,0
2010-08-16,43.57,43.87,43.22,43.28,57406,0
2010-08-17,43.61,43.72,43.03,43.11,51912,0
2010-08-18,43.03,43.26,42.31,43.03,50100,0
2010-08-19,42.28,42.94,42.28,42.52,76062,0
2010-08-20,42.43,42.61,41.7,42.59,59334,0
2010-08-23,43.3,43.34,42.79,42.91,32464,0
2010-08-24,42.42,43.44,42.35,43.06,53858,0
2010-08-25,42.63,43.34,42.08,43.26,55296,0
2010-08-26,43.31,43.78,42.17,42.42,54353,0
2010-08-27,42.73,43.4,42.32,42.62,70015,0
2010-08-30,42.4,43.85,42.36,43.31,98913,0
2010-08-31,43.4,44.25,42.27,43.85,178542,0
2010-09-01,44.44,45.7,43.69,45.7,137234,0
2010-09-02,45.19,45.85,44.71,45.84,74716,0
2010-09-03,46.22,46.62,44.94,46.45,64320,0
2010-09-07,46.43,46.43,45.5,45.94,67716,0
2010-09-08,46.2,47.12,46.08,46.85,195797,0
2010-09-09,47.24,47.45,46.24,46.97,44738,0
2010-09-10,46.99,47.61,46.8,46.99,64135,0
2010-09-13,47.7,47.83,47.02,47.66,70393,0
2010-09-14,47.67,48.22,47.16,47.87,99919,0
2010-09-15,47.56,48.01,47.29,47.59,109362,0
2010-09-16,47.66,47.87,47.21,47.53,89066,0
2010-09-17,47.84,48.27,47.1,47.22,94021,0
2010-09-20,47.46,48.72,46.74,48.56,113373,0
2010-09-21,48.51,49.35,47.97,47.97,97637,0
2010-09-22,47.87,48.51,47.85,48.51,65370,0
2010-09-23,48.11,48.65,47.31,48.25,73238,0
2010-09-24,48.73,49.65,48.56,49.63,58965,0
2010-09-27,49.47,49.91,48.84,49.2,57858,0
2010-09-28,49.1,51.33,48.68,50.54,124252,0
2010-09-29,50.37,51.84,50.35,51.28,94888,0
2010-09-30,51.8,51.89,49.77,50.16,69111,0
2010-10-01,50.5,51.07,50.3,50.98,42204,0
2010-10-04,50.92,50.97,49.54,50.3,67024,0
2010-10-05,50.62,51.65,50.4,51.09,83198,0
2010-10-06,50.95,52,50.95,51.74,83730,0
2010-10-07,52,52,50.92,51.12,28489,0
2010-10-08,50.88,51.96,50.81,51.66,51455,0
2010-10-11,51.73,52.4,51.67,52.02,76877,0
2010-10-12,52,54.69,51.96,53.17,331298,0
2010-10-13,53.44,53.44,52.26,52.72,84785,0
2010-10-14,52.36,52.71,51.97,52.29,28128,0
2010-10-15,52.9,53.31,51.69,52.11,58778,0
2010-10-18,52.2,53.18,52.2,52.92,36223,0
2010-10-19,52.42,53,52.02,52.12,83462,0
2010-10-20,52.31,52.7,52.02,52.27,36960,0
2010-10-21,52.48,53.2,52.15,53.13,66483,0
2010-10-22,53.05,53.46,52.91,53.22,38149,0
2010-10-25,53.13,54.34,52.54,52.82,46895,0
2010-10-26,52.45,53.07,51.87,52.41,66381,0
2010-10-27,52,52.55,51.5,52.32,33421,0
2010-10-28,52.67,52.67,52.06,52.17,47248,0
2010-10-29,51.79,53,51.79,52.59,26983,0
2010-11-01,53.15,53.5,52.39,52.9,114805,0
2010-11-02,53.3,54.09,53.3,53.93,76524,0
2010-11-03,53.97,54.15,53.25,54.1,91551,0
2010-11-04,54.65,55.28,54.64,55,60900,0
2010-11-05,54.98,55.05,54.48,55.01,24222,0
2010-11-08,55.07,56,54.83,55.56,77646,0
2010-11-09,56.11,57.9,55.6,56.16,137899,0
2010-11-10,56.52,57.5,56.28,57,100795,0
2010-11-11,56.5,57.3,56.28,57.04,58810,0
2010-11-12,56.42,56.72,56,56.41,41751,0
2010-11-15,57.04,57.05,56.47,56.68,65121,0
2010-11-16,57.02,59,56.99,57.86,447463,0
2010-11-17,58.26,58.82,58.05,58.39,167590,0
2010-11-18,59.27,59.27,58.75,59.01,129864,0
2010-11-19,59,59.02,58.12,58.35,116425,0
2010-11-22,56.68,58.5,56.68,58.33,1443300,0
2010-11-23,57.75,58.17,56.76,57.6,184942,0
2010-11-24,58.12,58.31,57.6,57.94,167304,0
2010-11-26,57.66,58.32,57.48,57.56,24876,0
2010-11-29,57.47,57.77,56.9,57.4,143163,0
2010-11-30,56.77,56.77,55.65,55.76,139978,0
2010-12-01,56.44,57.69,56.2,57.17,89124,0
2010-12-02,57.17,57.87,57.01,57.61,93121,0
2010-12-03,57.18,58.38,57.05,58.16,96934,0
2010-12-06,57.99,58.62,57.83,58.57,51838,0
2010-12-07,58.9,59.1,58.17,58.51,71573,0
2010-12-08,58.64,58.93,58.01,58.66,136647,0
2010-12-09,58.84,59.26,58.5,59.2,123376,0
2010-12-10,59.57,59.57,58.7,59.3,53597,0
2010-12-13,59.19,59.46,58.46,58.53,55109,0
2010-12-14,58.81,59.13,57.8,58.14,56692,0
2010-12-15,58.25,59.21,58.05,58.43,70818,0
2010-12-16,58.51,59.26,58.51,59.19,50520,0
2010-12-17,59.11,59.2,58.52,58.95,58993,0
2010-12-20,58.59,59.04,57.62,58.66,124297,0
2010-12-21,58.75,59.58,58.31,59.5,49775,0
2010-12-22,59.64,59.64,59.1,59.13,27872,0
2010-12-23,59.17,59.97,59.17,59.91,34547,0
2010-12-27,59.61,60.48,59,59.63,71623,0
2010-12-28,59.23,59.59,58.09,59.11,50849,0
2010-12-29,59.04,59.77,59,59.4,30135,0
2010-12-30,59.4,59.51,58.71,58.8,33999,0
2010-12-31,58.69,58.8,57.93,57.93,44970,0
2011-01-03,58.29,58.78,58,58.64,115689,0
2011-01-04,58.63,58.65,57.74,57.94,90164,0
2011-01-05,57.72,58.19,57.45,58.12,83137,0
2011-01-06,58.19,58.33,57.44,57.72,123616,0
2011-01-07,57.68,57.74,56.38,57.36,123052,0
2011-01-10,57.09,57.58,56.69,57.35,165728,0
2011-01-11,57.44,57.89,57.08,57.28,63381,0
2011-01-12,57.71,57.71,56.7,57.44,106430,0
2011-01-13,57.37,57.84,57.25,57.79,81459,0
2011-01-14,57.97,58.96,57.64,58.96,87390,0
2011-01-18,58.73,59.14,58.39,59.12,42203,0
2011-01-19,59.36,59.66,58.37,58.81,96164,0
2011-01-20,58.61,58.61,56.92,57.68,56665,0
2011-01-21,56.81,58.29,56.81,58.2,50398,0
2011-01-24,57.97,58.97,57.6,58.32,58014,0
2011-01-25,58.51,58.91,57.2,57.35,53282,0
2011-01-26,57.4,59,57.4,58.67,64401,0
2011-01-27,58.18,58.55,57.74,58.01,28361,0
2011-01-28,58.04,58.15,56.8,57.27,50830,0
2011-01-31,57.34,58.2,57.34,58,72352,0
2011-02-01,58.04,58.86,57.87,58.37,78040,0
2011-02-02,58.2,58.88,57.88,58.12,138127,0
2011-02-03,58.01,58.9,57.38,58.75,63167,0
2011-02-04,58.8,59.64,57.61,58.65,52952,0
2011-02-07,58.76,59.36,58.63,58.93,57515,0
2011-02-08,58.75,58.76,57.68,58.61,66467,0
2011-02-09,57.6,58.46,56.72,57.09,108170,0
2011-02-10,57,57,55.5,56.7,140465,0
2011-02-11,56.33,57.1,56.33,57.06,142000,0
2011-02-14,57.09,58.24,57.09,58.07,81056,0
2011-02-15,58.03,58.5,57.44,57.44,79169,0
2011-02-16,57.82,59.26,57.51,58.84,175867,0
2011-02-18,59.29,59.61,58.9,59.33,52510,0
2011-02-22,59.13,60.83,58.81,59.35,165410,0
2011-02-23,59.4,61,58.44,60.42,274684,0
2011-02-24,60.42,61.68,60.05,60.61,205314,0
2011-02-25,61,61.4,60.92,61.4,93188,0
2011-02-28,61.65,61.71,60.76,61.28,76832,0
2011-03-01,61.34,61.46,59.93,60.14,114959,0
2011-03-02,59.53,60.78,59.53,60.78,62024,0
2011-03-03,61.1,61.52,60.79,61.52,50562,0
2011-03-04,61.52,61.57,60.54,61.39,53122,0
2011-03-07,61.49,61.8,59.42,60.01,46605,0
2011-03-08,60.12,60.12,58.63,59.29,46418,0
2011-03-09,59.34,59.62,58.93,59.09,27805,0
2011-03-10,58.34,58.6,57.5,57.95,135261,0
2011-03-11,57.5,58.32,57,57.95,88762,0
2011-03-14,57.6,58.35,57.31,58.07,147569,0
2011-03-15,57.01,57.96,57.01,57.11,111367,0
2011-03-16,56.91,57.75,54.6,55.02,145811,0
2011-03-17,55.72,57.69,55.35,57.41,137452,0
2011-03-18,59.25,59.25,57.68,58.29,514500,0
2011-03-21,59,59.84,58.92,59.84,75224,0
2011-03-22,59.8,59.92,59.18,59.32,95278,0
2011-03-23,59.98,59.98,58.48,58.78,68497,0
2011-03-24,58.85,59.29,57.87,58.06,78740,0
2011-03-25,58.26,59.67,57.57,59.29,180352,0
2011-03-28,59.64,60.26,59.3,59.57,102920,0
2011-03-29,59.51,60.2,58.96,59.74,74433,0
2011-03-30,59.93,61.5,59.93,61.46,91341,0
2011-03-31,61.7,63.48,61.65,63.24,158751,0
2011-04-01,64.02,64.44,63.8,64.07,90016,0
2011-04-04,64.5,64.88,63.71,63.94,97948,0
2011-04-05,64.02,65,63.94,64.19,49909,0
2011-04-06,64.43,64.61,62.86,63.09,66167,0
2011-04-07,63.18,63.8,62.8,63.05,56025,0
2011-04-08,63.56,63.98,63.04,63.35,40596,0
2011-04-11,63.55,63.58,62.49,62.61,75893,0
2011-04-12,62.4,62.54,60.35,60.75,164211,0
2011-04-13,61.26,61.9,60.32,60.36,70557,0
2011-04-14,60.61,61.01,60,61.01,71173,0
2011-04-15,60.7,61.11,59.71,60.27,98298,0
2011-04-18,59.38,60.62,59.09,60.51,68661,0
2011-04-19,60.59,60.74,59.76,60.3,48183,0
2011-04-20,61,61.96,60.56,61.43,33101,0
2011-04-21,61.5,61.78,60.39,61.33,37415,0
2011-04-25,61.41,61.47,59.85,60.32,39073,0
2011-04-26,60,61.18,59.68,60.88,39079,0
2011-04-27,62.33,62.34,59.07,60.34,112247,0
2011-04-28,60,60.87,59.53,60.87,32349,0
2011-04-29,60.97,62,60.66,61.92,58818,0
2011-05-02,62,62,59.86,60.23,50036,0
2011-05-03,59.94,60.15,59.05,59.6,94316,0
2011-05-04,59.01,59.44,57.75,58.31,185055,0
2011-05-05,57.84,58.27,56.57,57.43,238894,0
2011-05-06,59.12,59.12,56.1,57.21,127238,0
2011-05-09,57.44,58.55,56.78,58.15,54323,0
2011-05-10,58.63,59.31,57.38,59.31,87552,0
2011-05-11,59.02,59.22,55.73,58.44,218186,0
2011-05-12,58.24,60.72,57,59.46,194738,0
2011-05-13,59.54,60.34,58.52,59.39,121226,0
2011-05-16,59.03,59.94,57.07,58.11,138494,0
2011-05-17,57.23,59.69,57.19,58.38,160073,0
2011-05-18,58.58,61.07,58.58,60.97,190641,0
2011-05-19,60.96,62,59.55,60.71,67665,0
2011-05-20,60.41,61.88,60.11,61.06,97288,0
2011-05-23,59.25,60.74,59.25,60.46,79259,0
2011-05-24,60.49,61.71,60.05,60.75,179680,0
2011-05-25,60.64,62.74,60.56,62.4,80382,0
2011-05-26,62.38,62.86,61.51,62.59,33075,0
2011-05-27,62.94,63.25,60.61,61.76,90363,0
2011-05-31,62.72,62.72,61.47,61.96,146288,0
2011-06-01,61.66,61.9,59.92,59.93,81234,0
2011-06-02,60,60.82,59.86,60.18,94159,0
2011-06-03,59.2,60.3,59.01,59.72,85149,0
2011-06-06,59.56,59.75,57.89,57.95,138049,0
2011-06-07,58.34,58.8,57,57.39,122167,0
2011-06-08,57.38,58.95,57.13,57.38,97280,0
2011-06-09,58,58.68,57.19,57.98,111991,0
2011-06-10,57.59,57.64,56.93,57.16,73878,0
2011-06-13,57.01,57.29,54.33,55.58,169543,0
2011-06-14,58.62,58.62,56.15,57.27,79347,0
2011-06-15,56.78,58.42,55.67,56.05,109505,0
2011-06-16,56.25,56.95,55.58,56.48,59554,0
2011-06-17,56.71,56.8,54.95,55.71,234493,0
2011-06-20,55.13,56.48,55,55.12,70147,0
2011-06-21,55.48,56.42,55.48,55.9,85114,0
2011-06-22,55.73,56.13,55.55,55.8,240088,0
2011-06-23,54.9,56.46,54.85,55.88,185593,0
2011-06-24,56.05,56.5,55.88,56,175333,0
2011-06-27,55.81,56.29,55.5,56,91264,0
2011-06-28,55.8,57.11,55.8,57.11,79253,0
2011-06-29,57.11,58.99,56.82,57.95,99167,0
2011-06-30,57.98,58.89,57.98,58.44,84256,0
2011-07-01,58.44,60.01,58.02,60.01,112299,0
2011-07-05,60.01,62,60.01,61.55,187601,0
2011-07-06,61.48,62.27,60.85,62.08,94694,0
2011-07-07,63.27,63.59,62.22,62.79,106658,0
2011-07-08,61.93,62.73,61.44,62.16,43341,0
2011-07-11,61.01,61.7,61.01,61.21,64694,0
2011-07-12,60.97,62.73,60.77,61.55,40872,0
2011-07-13,61.85,63.79,61.85,63.06,72176,0
2011-07-14,63.24,64.5,61.37,61.44,108478,0
2011-07-15,62.2,64.44,62.01,64.22,72951,0
2011-07-18,64,64,62.51,63.16,38885,0
2011-07-19,63.93,64.98,63.54,64.77,115590,0
2011-07-20,64.99,65.89,64.28,65.53,112970,0
2011-07-21,65.98,66.3,65.37,66.24,50408,0
2011-07-22,66.3,66.84,65.55,66.21,55564,0
2011-07-25,64.41,67.25,64.41,66.29,56846,0
2011-07-26,66.41,66.68,64.5,64.53,44416,0
2011-07-27,64,65.08,62.53,64.3,99885,0
2011-07-28,64.21,65.46,63.84,64.45,52583,0
2011-07-29,62.76,64.1,62.01,63.08,91703,0
2011-08-01,65,65.08,61.49,62.34,80504,0
2011-08-02,61.93,63.21,60.45,60.45,76452,0
2011-08-03,60.6,61.35,58.2,60.78,139520,0
2011-08-04,61.48,63.5,60.88,61.09,240318,0
2011-08-05,61.7,62.71,60.39,61.56,246935,0
2011-08-08,61.33,61.34,55.03,55.03,281375,0
2011-08-09,56.34,59.95,54.84,59.95,214099,0
2011-08-10,59.04,61.5,56.58,56.62,156663,0
2011-08-11,57.34,61.42,57.16,61.25,199823,0
2011-08-12,62.04,64.15,60.47,61.05,116559,0
2011-08-15,62.42,63.64,61.68,62.82,154265,0
2011-08-16,62.19,62.51,58.49,58.79,106911,0
2011-08-17,60.67,65.66,58.23,58.87,97352,0
2011-08-18,57.36,57.44,55,55.57,167251,0
2011-08-19,54.5,56.33,54.26,55.53,120520,0
2011-08-22,56.93,57.53,53.02,54.67,128930,0
2011-08-23,54.96,57.48,54.04,57.21,128654,0
2011-08-24,57.46,58.04,56.25,57.28,68154,0
2011-08-25,60.23,60.23,56.62,56.98,143876,0
2011-08-26,56.64,58.4,56.15,58.35,79534,0
2011-08-29,58.91,60.67,58.91,60.62,84922,0
2011-08-30,61.22,62.78,60.16,62.08,115630,0
2011-08-31,62.14,63.38,59.26,60.63,162733,0
2011-09-01,59.41,61.08,59,59.44,107570,0
2011-09-02,58.88,58.94,56.95,57.95,82228,0
2011-09-06,56.86,58.28,56.21,58.01,68355,0
2011-09-07,59.66,61.88,59.47,61.76,174558,0
2011-09-08,61.04,62.26,58.21,58.76,148484,0
2011-09-09,56.81,58.42,56.17,56.99,98410,0
2011-09-12,56.05,58.11,55.56,57.95,78905,0
2011-09-13,58.04,59.34,56.91,57.88,71590,0
2011-09-14,58.25,60.3,57.73,59.67,90923,0
2011-09-15,60.18,60.96,59.71,60.68,73888,0
2011-09-16,60.55,61.68,59.89,60.26,169964,0
2011-09-19,58.78,59.76,57.84,58.4,76782,0
2011-09-20,58.62,59.08,57,57,52564,0
2011-09-21,56.72,57.81,55.48,55.65,167706,0
2011-09-22,54.51,54.98,52.25,53.4,185030,0
2011-09-23,53.36,55.65,53.11,55.04,114263,0
2011-09-26,55.58,56.95,53.35,56.71,140256,0
2011-09-27,58.16,59.44,57.08,57.49,133152,0
2011-09-28,57.64,58.44,55.18,55.18,141800,0
2011-09-29,56.59,57.6,54.47,56.15,129084,0
2011-09-30,55.15,56.6,54.42,54.71,138346,0
2011-10-03,54.23,55.64,52,52.89,226613,0
2011-10-04,52.55,57.97,51.54,56.98,212714,0
2011-10-05,57.07,57.28,54.42,56.02,121529,0
2011-10-06,55.6,57.1,54.94,55.84,157084,0
2011-10-07,56.13,56.9,53.89,55.67,151708,0
2011-10-10,57.67,59,56.69,58.93,112367,0
2011-10-11,58.43,59.71,57.68,59.4,92148,0
2011-10-12,60,60.74,59.29,60.34,197007,0
2011-10-13,59.84,60,58.85,59.38,106113,0
2011-10-14,59.77,59.8,58.89,59.78,122154,0
2011-10-17,59.51,59.61,58.01,58.4,98964,0
2011-10-18,58.21,60.44,56.6,59.8,92381,0
2011-10-19,59.77,61.08,58.94,59.18,79619,0
2011-10-20,59.09,59.67,57.33,58.4,130749,0
2011-10-21,58.92,60.1,58.03,59.79,155907,0
2011-10-24,59.8,62.3,59.8,61.87,120927,0
2011-10-25,61.43,62.6,60.29,61.96,136488,0
2011-10-26,63.01,63.89,62.27,63.65,222861,0
2011-10-27,64.76,69.45,64.69,68.53,239334,0
2011-10-28,67.5,69.75,67.3,68.74,140711,0
2011-10-31,68.23,68.26,64.34,64.34,206185,0
2011-11-01,59.28,63.99,59.26,62.67,123100,0
2011-11-02,62.86,63.66,61.11,63.48,109248,0
2011-11-03,63.99,65.4,62.17,64.94,71870,0
2011-11-04,64.89,65.77,63.02,65.38,85968,0
2011-11-07,65.28,66.48,64.34,65.64,64954,0
2011-11-08,65.94,66.7,64.04,66.1,87585,0
2011-11-09,64.5,65.99,61.17,61.42,96535,0
2011-11-10,62,64.75,61.5,63.47,76528,0
2011-11-11,64,64.93,63.45,64.92,60767,0
2011-11-14,64.52,65.02,64.03,64.65,109597,0
2011-11-15,64.08,65.16,63.9,64.5,70031,0
2011-11-16,63.54,65.97,63.39,63.58,100272,0
2011-11-17,63.53,63.54,60.08,60.3,93576,0
2011-11-18,60.35,60.88,59.73,60.49,99746,0
2011-11-21,58.14,60.51,58.14,60.03,97843,0
2011-11-22,59.87,61,59.78,60.09,71589,0
2011-11-23,58.43,59.57,58.06,58.21,77277,0
2011-11-25,57.97,58.2,56.82,56.82,27898,0
2011-11-28,60.78,60.82,58.39,60.53,95249,0
2011-11-29,60.53,61,59.8,59.96,54298,0
2011-11-30,62.18,63,60.82,63,127545,0
2011-12-01,62.55,63.52,61.76,61.95,62111,0
2011-12-02,63,63.75,61.77,62.24,52412,0
2011-12-05,63.11,64.1,61.87,62.61,54270,0
2011-12-06,62.48,64.55,62.06,63.48,55466,0
2011-12-07,63.12,64.36,61.88,63.31,86238,0
2011-12-08,62.81,62.81,59.67,59.78,63490,0
2011-12-09,60.07,62.25,59.67,62.04,56336,0
2011-12-12,61.2,61.2,58.87,60.13,67102,0
2011-12-13,60.61,62.36,58.63,58.95,52745,0
2011-12-14,58.46,58.47,56.62,57.07,99087,0
2011-12-15,57.75,58.61,56.95,57.67,58068,0
2011-12-16,58.14,59.85,58.14,59.69,116929,0
2011-12-19,59.74,59.93,57.24,57.42,55610,0
2011-12-20,58.81,60.16,58.48,59.22,100199,0
2011-12-21,59.24,60.54,58.01,60.35,52279,0
2011-12-22,60.49,61.45,59.2,59.86,44372,0
2011-12-23,60.23,60.23,58.13,58.59,51567,0
2011-12-27,58.67,60.42,58.17,60.18,45315,0
2011-12-28,60.09,60.18,58.45,58.73,33474,0
2011-12-29,58.8,59.3,58.31,58.93,19140,0
2011-12-30,59.85,59.85,58.18,58.18,50593,0
2012-01-03,60.92,61.42,59.67,60.94,51756,0
2012-01-04,60.61,61.19,60.12,60.6,44619,0
2012-01-05,60,60.73,59.25,60.14,31909,0
2012-01-06,59.76,60,58.55,59.08,49690,0
2012-01-09,60.12,60.12,58.93,58.93,55855,0
2012-01-10,59.93,60.53,59.41,59.9,89197,0
2012-01-11,59.42,59.47,58.27,59.04,52026,0
2012-01-12,59.1,59.8,58.85,59.4,59050,0
2012-01-13,56.73,59.14,56.73,58.66,54852,0
2012-01-17,59.16,59.61,57.45,57.66,74139,0
2012-01-18,57.73,59.43,57.23,59.19,39116,0
2012-01-19,59.24,59.54,57.78,58.72,48490,0
2012-01-20,58.37,59.26,58.22,59.14,56532,0
2012-01-23,59,61.02,58.83,60.11,77456,0
2012-01-24,59.36,60.61,58.86,60.12,46140,0
2012-01-25,59.91,62.44,59.55,62.18,63578,0
2012-01-26,61.99,62.65,61.5,61.55,67989,0
2012-01-27,61.45,63.11,61.4,62.53,32389,0
2012-01-30,61.57,62.62,61.45,61.94,39054,0
2012-01-31,62.4,62.85,60.65,62.28,78665,0
2012-02-01,61.55,63.27,61.55,62.93,63722,0
2012-02-02,63.01,63.8,62.19,62.64,71748,0
2012-02-03,63.89,63.89,62.5,62.55,60195,0
2012-02-06,62.39,63.73,61.59,62.12,114773,0
2012-02-07,62.07,63.47,61.45,63.29,111058,0
2012-02-08,63.5,64.13,62.84,63.63,31000,0
2012-02-09,62.69,63.85,61.58,62.84,44982,0
2012-02-10,61.89,62.89,61.89,62.75,209612,0
2012-02-13,63.39,64,63.29,64,70135,0
2012-02-14,63.79,64.5,63.35,64.5,49338,0
2012-02-15,64.53,64.59,63.53,63.83,78445,0
2012-02-16,63.7,64.5,63.7,64.21,135077,0
2012-02-17,64.2,64.85,63.94,64.27,79194,0
2012-02-21,64.26,64.67,63.93,64.38,57585,0
2012-02-22,64.4,64.78,63.52,63.65,60333,0
2012-02-23,63.53,63.95,63.14,63.86,61834,0
2012-02-24,63.93,64.34,63.14,64.1,92897,0
2012-02-27,63.97,65.08,63.95,64.66,125410,0
2012-02-28,64.72,64.97,64.03,64.1,122679,0
2012-02-29,64.44,64.75,63.45,63.58,126119,0
2012-03-01,63.94,64.61,63.75,63.85,94633,0
2012-03-02,63.8,64.28,62.62,62.72,165562,0
2012-03-05,62.43,63,60.68,60.99,127296,0
2012-03-06,60.43,60.86,59.01,59.44,136213,0
2012-03-07,59.57,60.22,59.34,59.82,51345,0
2012-03-08,60.04,60.23,59.28,60,65378,0
2012-03-09,60.02,61.35,59.77,60.02,50427,0
2012-03-12,59.99,59.99,59.13,59.7,78684,0
2012-03-13,59.99,61.07,59.35,60.55,77552,0
2012-03-14,60.43,60.79,59.64,59.7,62377,0
2012-03-15,59.93,61.39,59.18,61.06,60599,0
2012-03-16,61.31,63.06,61.26,63.06,246777,0
2012-03-19,62.69,64.27,62.69,63.71,57012,0
2012-03-20,62.99,62.99,62.4,62.55,60853,0
2012-03-21,62.88,63.25,62.32,62.57,72588,0
2012-03-22,62.37,62.66,61.65,61.65,129290,0
2012-03-23,61.84,62.33,61.48,62.17,45675,0
2012-03-26,62.9,63.05,61.69,61.97,56164,0
2012-03-27,62.05,62.17,61.28,61.34,35664,0
2012-03-28,61.17,61.19,59.13,59.65,143367,0
2012-03-29,59.25,59.33,58.01,59.11,55523,0
2012-03-30,59.58,59.6,58.42,58.91,82544,0
2012-04-02,58.51,59.93,58.27,59.92,85984,0
2012-04-03,59.83,59.84,58.04,58.53,82050,0
2012-04-04,58,58.11,56.96,58,56103,0
2012-04-05,57.39,59.17,57.33,58.53,42939,0
2012-04-09,56.45,57.68,56.43,56.71,57430,0
2012-04-10,56.65,56.71,54.88,56.09,87784,0
2012-04-11,56.8,57.38,54.94,55.7,57883,0
2012-04-12,55.7,57.97,55.67,57.08,65329,0
2012-04-13,56.1,57.18,55.09,55.5,47458,0
2012-04-16,55.7,56,54.55,55.14,38040,0
2012-04-17,55.7,56.87,55.7,56.12,35111,0
2012-04-18,55.29,55.31,54.2,54.72,86293,0
2012-04-19,54.57,55.52,53.47,54.1,69412,0
2012-04-20,55.34,55.49,54.23,54.4,59639,0
2012-04-23,53.46,54.36,53.12,53.75,119689,0
2012-04-24,53.75,54.08,53.26,53.76,55619,0
2012-04-25,54.25,54.62,53.73,54.44,47022,0
2012-04-26,54.19,54.55,54.01,54.13,69274,0
2012-04-27,54.27,54.57,53.98,54.22,55068,0
2012-04-30,54.28,54.53,53.79,54.26,77542,0
2012-05-01,54.48,55.78,54.2,55.28,92662,0
2012-05-02,54.81,55.76,54.8,55.65,81269,0
2012-05-03,55.38,55.76,54.75,55.51,87797,0
2012-05-04,54.9,55.15,54.24,54.31,61788,0
2012-05-07,54.13,55.6,54,55.39,97089,0
2012-05-08,54.79,54.79,53.8,54.57,83432,0
2012-05-09,53.68,54.65,53.45,54.15,71929,0
2012-05-10,55.13,55.2,53.68,54.09,79373,0
2012-05-11,53.83,55.67,53.51,54.46,71653,0
2012-05-14,54.01,55.51,53.98,54.9,84020,0
2012-05-15,54.8,55.2,54.1,54.37,63890,0
2012-05-16,54.57,57.1,54.02,54.09,70621,0
2012-05-17,54.31,54.75,53.67,53.67,46837,0
2012-05-18,53.63,54.49,53.05,53.2,77028,0
2012-05-21,53.4,54.58,53.4,54.41,80184,0
2012-05-22,54.37,54.89,53.09,53.58,69033,0
2012-05-23,53.11,54.72,52.76,54.67,62196,0
2012-05-24,54.67,54.76,53.3,53.64,32575,0
2012-05-25,53.57,54.05,53.29,53.62,30063,0
2012-05-29,54.03,54.9,53.91,54.42,72374,0
2012-05-30,54,54,52.83,53,50019,0
2012-05-31,53.11,53.16,51.98,52.54,93772,0
2012-06-01,51.58,52.72,51.53,51.82,110190,0
2012-06-04,52,52.75,51,52.24,82856,0
2012-06-05,51.88,53.44,51.88,53.39,63349,0
2012-06-06,53.75,54.9,53.51,54.9,71147,0
2012-06-07,55.24,55.5,54.15,54.44,57715,0
2012-06-08,54.18,55.22,53.68,54.41,36465,0
2012-06-11,54.96,55.16,52.89,52.89,53345,0
2012-06-12,53.33,54.45,52.61,54.06,68997,0
2012-06-13,54.12,54.7,53.58,53.76,61941,0
2012-06-14,53.97,55.22,53.47,55.07,51771,0
2012-06-15,54.9,56.67,54.9,56.67,130682,0
2012-06-18,56.12,56.22,55.05,55.44,45780,0
2012-06-19,56.76,56.91,55.59,56.5,57642,0
2012-06-20,56.62,57.09,55.97,56.42,49727,0
2012-06-21,56.08,56.1,54.03,54.52,66142,0
2012-06-22,55.79,55.94,54.44,55.8,154783,0
2012-06-25,54.53,54.82,54.08,54.49,37012,0
2012-06-26,54.73,55.74,54.24,55.51,38041,0
2012-06-27,55.66,57.94,55.66,57.21,73105,0
2012-06-28,56.66,57.94,56.41,57.91,43600,0
2012-06-29,58.61,60.24,58.6,59.2,120356,0
2012-07-02,59.54,59.66,58,59.66,50389,0
2012-07-03,59.56,61.16,59.56,60.3,57360,0
2012-07-05,59.97,60.45,58.99,59.23,30504,0
2012-07-06,58.41,58.58,57.89,58.33,69318,0
2012-07-09,58.13,58.7,57.85,58.18,81399,0
2012-07-10,58.45,59.37,56.93,57.15,74363,0
2012-07-11,57.45,57.97,56.82,57.01,144079,0
2012-07-12,56.61,56.82,55.53,56.51,123186,0
2012-07-13,56.72,57.15,56.2,56.73,53791,0
2012-07-16,56.43,56.92,56.18,56.6,68700,0
2012-07-17,56.91,57.62,56.17,57.46,58091,0
2012-07-18,57.12,58.2,57.12,57.94,52279,0
2012-07-19,58.19,58.64,57.33,58,41064,0
2012-07-20,57.99,58.65,57.76,58.65,69683,0
2012-07-23,57.27,57.63,56.73,57.23,74897,0
2012-07-24,57.33,57.33,56.53,56.82,66085,0
2012-07-25,59.08,59.08,56.1,57.02,44818,0
2012-07-26,58.02,58.44,57.02,58.14,54952,0
2012-07-27,58.47,59.56,57.82,59.09,51531,0
2012-07-30,59.04,59.38,58.57,59,27461,0
2012-07-31,59.03,60,58.55,59.25,55905,0
2012-08-01,59.46,60.18,58.96,59.33,54721,0
2012-08-02,58.76,59.16,57.66,57.98,28722,0
2012-08-03,59.03,60.29,58.28,59.92,30262,0
2012-08-06,59.85,60.56,59.38,60,44929,0
2012-08-07,60.37,61,59.5,60.03,72962,0
2012-08-08,59.95,60.92,59.89,60.09,27076,0
2012-08-09,59.85,60.65,59.31,59.56,63507,0
2012-08-10,59.38,60.1,58.66,60.05,36754,0
2012-08-13,59.77,60.14,58.37,58.89,46360,0
2012-08-14,59.08,59.98,58.99,59.88,72571,0
2012-08-15,58.1,58.17,54.75,55.12,307206,0
2012-08-16,54.82,56.49,54.82,56.16,145606,0
2012-08-17,55.95,56.45,55.73,56.37,108660,0
2012-08-20,56.32,56.85,56.21,56.82,84766,0
2012-08-21,57.01,57.75,56.6,57.75,54050,0
2012-08-22,57.41,58.7,57.16,57.82,94322,0
2012-08-23,57.52,57.83,57.02,57.33,46128,0
2012-08-24,57.02,57.77,57.02,57.74,35138,0
2012-08-27,57.85,58.39,57.35,58.21,48394,0
2012-08-28,57.92,58.43,57.44,58.01,70793,0
2012-08-29,57.96,58.12,57.64,58.11,55309,0
2012-08-30,57.49,57.49,56,56.14,52564,0
2012-08-31,56.47,56.47,54.9,55.53,86218,0
2012-09-04,57.99,57.99,54.83,55.7,54841,0
2012-09-05,54.88,55.97,54.84,55.15,95939,0
2012-09-06,56.21,56.57,55.55,56.17,56189,0
2012-09-07,56.35,57.45,56.35,57,103166,0
2012-09-10,56.34,57.71,56.34,57.23,51747,0
2012-09-11,57.2,57.45,55.15,55.25,139230,0
2012-09-12,55.21,55.4,54,54.37,101089,0
2012-09-13,53.05,54.09,52.42,53.82,184928,0
2012-09-14,54.18,54.56,53.71,54.1,108786,0
2012-09-17,53.72,54.25,52.97,53.97,66900,0
2012-09-18,53,53.75,52.44,52.47,164167,0
2012-09-19,52.48,53.11,51.75,51.78,104163,0
2012-09-20,50.8,51.82,50.8,51.25,98161,0
2012-09-21,51.54,52.01,50.82,51.32,170468,0
2012-09-24,50.81,51.7,50.71,51.2,42123,0
2012-09-25,51.2,51.87,50.71,50.87,81794,0
2012-09-26,52,52,49.51,49.68,107670,0
2012-09-27,49.86,49.9,49.15,49.81,105488,0
2012-09-28,49.36,49.66,49.11,49.14,63761,0
2012-10-01,49.34,49.59,48.83,49.02,130847,0
2012-10-02,49.6,51.17,49.6,50.8,270432,0
2012-10-03,50.73,50.81,50.11,50.63,167157,0
2012-10-04,51,51.13,50.5,50.72,128760,0
2012-10-05,50.99,51.24,50.59,50.8,143860,0
2012-10-08,50.54,50.84,50.32,50.42,101445,0
2012-10-09,50.6,51.65,50.3,51.45,152658,0
2012-10-10,51.65,51.72,51.07,51.4,104312,0
2012-10-11,51.64,52.1,51.16,51.67,117952,0
2012-10-12,52.14,52.14,51.13,51.27,82906,0
2012-10-15,51.35,51.78,51.1,51.54,81380,0
2012-10-16,51.88,52.21,51.64,51.84,70135,0
2012-10-17,52.4,52.4,51.86,52.39,67338,0
2012-10-18,52.33,52.42,51.79,51.99,61576,0
2012-10-19,51.15,52.64,51.05,51.14,254609,0
2012-10-22,51.37,51.6,49.87,50.3,85366,0
2012-10-23,49.95,50.05,48.14,48.93,75186,0
2012-10-24,49.35,49.91,48.91,49.23,84844,0
2012-10-25,49.55,49.7,49.19,49.48,47407,0
2012-10-26,49.61,49.97,49.25,49.45,43083,0
2012-10-31,49,49.4,48.94,49.16,66938,0
2012-11-01,49.2,49.7,48.7,49.66,86511,0
2012-11-02,49.71,49.71,48.6,48.7,50507,0
2012-11-05,48.13,49.82,48.13,49.47,69950,0
2012-11-06,49.7,50.52,49.7,50.15,30478,0
2012-11-07,49.69,49.69,48.81,49.19,86311,0
2012-11-08,49,49.5,48.33,48.33,87236,0
2012-11-09,47.89,49.14,47.64,48.39,25217,0
2012-11-12,48.33,48.33,47.17,47.17,54688,0
2012-11-13,46.83,46.83,45.46,45.56,56644,0
2012-11-14,45.54,45.75,44.32,44.42,63082,0
2012-11-15,44.38,45.26,42.44,44.75,70348,0
2012-11-16,44.24,44.51,43.11,44.26,77600,0
2012-11-19,44.5,45,44.09,44.49,100982,0
2012-11-20,44.18,44.67,43.82,44,61378,0
2012-11-21,44.21,44.21,43.49,43.55,46496,0
2012-11-23,43.69,44.05,43.5,43.76,20986,0
2012-11-26,43.37,43.81,42.85,42.97,48340,0
2012-11-27,42.67,43.07,40.79,40.81,254747,0
2012-11-28,40.58,40.58,39.77,40.17,115288,0
2012-11-29,40.08,41.23,39.14,40.78,353522,0
2012-11-30,41.04,41.2,40.91,40.99,212669,0
2012-12-03,41.13,41.35,40.8,40.84,160667,0
2012-12-04,41,41.05,40.51,40.88,195771,0
2012-12-05,41.12,41.14,40.21,40.54,220862,0
2012-12-06,38.94,38.94,38.1,38.2,216176,0
2012-12-07,38.87,38.87,38.21,38.39,153901,0
2012-12-10,38.82,39.94,38.82,39.87,134592,0
2012-12-11,39.93,40.45,39.68,40.19,69090,0
2012-12-12,39.81,40.84,39.8,40.4,76191,0
2012-12-13,40.32,40.62,39.97,40.25,54014,0
2012-12-14,39.79,40.33,39.79,40,58038,0
2012-12-17,40.1,41.36,40.1,41.1,110811,0
2012-12-18,41.17,42.88,41.17,42.5,111958,0
2012-12-19,42.65,43.1,42.45,42.92,83406,0
2012-12-20,42.92,43.51,42.91,43.31,78769,0
2012-12-21,43.09,44.52,42.78,44.52,369151,0
2012-12-24,45.49,45.49,42.47,42.54,62542,0
2012-12-26,42.95,43.5,41.96,42.09,42515,0
2012-12-27,44.07,44.07,41.4,41.95,67070,0
2012-12-28,41.77,41.92,41.12,41.21,56085,0
2012-12-31,41.1,42.4,41.1,42.36,72429,0
2013-01-02,42.93,43.34,42.63,43.15,112891,0
2013-01-03,43.43,43.81,42.93,43.29,79435,0
2013-01-04,43.51,44.11,43.36,43.96,110768,0
2013-01-07,43.95,44.56,43.95,44.29,59385,0
2013-01-08,45.94,45.98,44.1,45.29,106566,0
2013-01-09,45.48,45.48,43.76,43.89,79185,0
2013-01-10,43.83,45.88,43.78,44.17,48370,0
2013-01-11,44.34,44.47,43.69,44.12,52816,0
2013-01-14,44.09,44.6,43.67,44.1,41599,0
2013-01-15,43.77,44.31,43.73,43.99,26984,0
2013-01-16,44.05,44.19,43.74,44.06,40878,0
2013-01-17,44.26,44.74,43.95,44.38,43962,0
2013-01-18,44.45,44.99,44.19,44.96,115502,0
2013-01-22,44.84,45.18,44.34,45.18,28872,0
2013-01-23,45.2,45.37,44.31,44.42,56763,0
2013-01-24,45.76,46.05,44.06,44.51,31726,0
2013-01-25,44.75,44.75,42.9,43.62,72136,0
2013-01-28,43.44,43.44,41.68,41.84,72620,0
2013-01-29,41.84,42.27,41.15,42.26,55934,0
2013-01-30,42.24,43.66,41.79,43.26,78315,0
2013-01-31,43.07,43.23,42.52,42.93,46190,0
2013-02-01,42.91,43.11,42.14,42.6,50540,0
2013-02-04,42.35,42.35,40.65,41.63,88039,0
2013-02-05,41.59,42.34,41.59,42.17,35278,0
2013-02-06,41.8,43.42,41.8,43.37,50593,0
2013-02-07,43.2,43.47,42.69,43.14,60427,0
2013-02-08,43.07,43.54,42.8,43.2,32794,0
2013-02-11,43.57,43.57,42.66,42.79,49965,0
2013-02-12,42.78,42.99,42.29,42.72,28019,0
2013-02-13,42.65,42.98,42.32,42.43,47542,0
2013-02-14,42.28,43.35,42.25,43.08,43447,0
2013-02-15,43.47,43.96,43.1,43.5,139262,0
2013-02-19,43.77,44.14,43.33,43.99,104588,0
2013-02-20,43.8,43.8,41.77,42.03,123715,0
2013-02-21,41.96,42.93,41.64,42.59,49572,0
2013-02-22,42.68,42.68,41.39,41.7,59265,0
2013-02-25,40.05,41.51,38.25,38.3,134773,0
2013-02-26,38.09,39.61,37.35,38,201771,0
2013-02-27,37.97,39.24,37.92,39.06,74692,0
2013-02-28,38.91,39.44,38.67,38.76,92794,0
2013-03-01,38.27,38.37,37.41,38,65054,0
2013-03-04,37.5,37.93,36.27,36.68,112952,0
2013-03-05,36.9,38.09,36.55,37.89,107101,0
2013-03-06,37.93,38.1,37.26,37.86,79868,0
2013-03-07,37.59,39.72,37.59,39.67,65120,0
2013-03-08,40,40.26,39.01,39.6,49193,0
2013-03-11,39.27,39.84,39.05,39.57,47818,0
2013-03-12,39.5,41.94,39.24,41.8,181423,0
2013-03-13,41.6,41.8,41.1,41.32,49900,0
2013-03-14,41.26,42.85,41.15,42.79,55355,0
2013-03-15,42.78,44.74,42.78,43.99,250511,0
2013-03-18,43.67,44.99,43.61,43.92,49845,0
2013-03-19,44.02,44.27,42.96,43.22,37679,0
2013-03-20,43.37,43.63,42.47,43.23,19770,0
2013-03-21,42.83,42.9,41.82,42.27,33020,0
2013-03-22,42.67,42.67,41.12,41.34,61939,0
2013-03-25,41.7,42.2,41.23,41.62,29981,0
2013-03-26,41.98,42.21,40.9,41.37,27918,0
2013-03-27,41.15,41.57,40.72,40.78,58353,0
2013-03-28,41,41,39.8,40.09,84696,0
2013-04-01,39.95,40.3,39.46,39.74,85010,0
2013-04-02,39.92,39.92,38.26,38.67,78031,0
2013-04-03,38.92,39.05,38.17,38.2,65440,0
2013-04-04,38.41,38.91,37.64,38.88,56873,0
2013-04-05,38.74,39.33,38.5,39.04,59073,0
2013-04-08,38.85,39.55,38.64,39.31,37472,0
2013-04-09,39.25,40.31,39.22,39.31,47309,0
2013-04-10,39.55,40.38,39.55,40.22,38881,0
2013-04-11,40.15,40.49,39.76,39.99,29596,0
2013-04-12,39.8,39.84,38.75,39.08,50851,0
2013-04-15,38.9,38.9,36.54,36.9,134357,0
2013-04-16,37.2,37.71,36.95,37.67,65803,0
2013-04-17,37.25,37.6,37.06,37.3,103215,0
2013-04-18,37.3,38.2,37.1,37.65,37670,0
2013-04-19,37.5,37.61,36.85,37.2,62381,0
2013-04-22,37.35,37.35,36.12,37.09,57804,0
2013-04-23,37.35,38.03,36.99,37.97,19400,0
2013-04-24,38,38.85,38,38.31,38999,0
2013-04-25,38.08,39.12,38.02,38.39,31768,0
2013-04-26,38.35,38.35,36.76,37.6,31772,0
2013-04-29,37.61,38.91,37.61,38.5,38686,0
2013-04-30,37.78,38.19,37.26,37.62,91790,0
2013-05-01,37.6,37.99,37.28,37.53,117680,0
2013-05-02,37.5,39.07,37.5,38.55,39504,0
2013-05-03,39,39.91,38.8,39.01,84359,0
2013-05-06,39.18,39.18,37.89,38.41,59652,0
2013-05-07,38.22,38.7,38.15,38.59,72102,0
2013-05-08,38.57,38.57,37.91,38.29,72995,0
2013-05-09,38.16,38.33,37.77,38.1,81466,0
2013-05-10,36.99,38.54,36.99,38.15,98619,0
2013-05-13,38,38.1,37.7,38,35977,0
2013-05-14,36.85,38.1,36.85,38,56229,0
2013-05-15,37.8,37.88,36.83,37.11,89264,0
2013-05-16,37,37.54,36.79,37.09,33724,0
2013-05-17,37.25,37.44,36.79,37.09,61367,0
2013-05-20,36.87,38.1,36.75,37.9,54623,0
2013-05-21,37.71,38.09,37.1,37.77,27923,0
2013-05-22,37.6,38.08,36.22,36.74,54226,0
2013-05-23,35.63,36.5,34.87,35.82,66832,0
2013-05-24,35.07,35.42,34.81,35.22,75374,0
2013-05-28,35.78,36.46,35.43,36.44,67083,0
2013-05-29,36.43,36.47,35.53,36.13,22584,0
2013-05-30,36,36.25,35.5,35.86,35004,0
2013-05-31,35.85,36.23,34.92,34.98,30003,0
2013-06-03,35.1,35.45,34.95,35.29,74180,0
2013-06-04,35.35,35.66,34.65,35.22,38922,0
2013-06-05,34.99,35.14,34.66,34.71,46278,0
2013-06-06,34.85,35.35,34.66,35.11,51100,0
2013-06-07,35.31,35.8,35.06,35.47,34966,0
2013-06-10,35.66,35.9,35.36,35.51,40531,0
2013-06-11,34.94,35.28,34.81,35.16,17811,0
2013-06-12,34.81,35.48,33.94,33.95,44259,0
2013-06-13,34.15,34.41,33.96,34.39,27802,0
2013-06-14,34.45,34.45,33.91,34.02,27670,0
2013-06-17,34.39,34.68,34.04,34.36,21468,0
2013-06-18,34.46,35.09,34.38,35.03,29115,0
2013-06-19,34.9,35.48,34.67,34.9,49568,0
2013-06-20,34.56,34.56,33.64,33.9,63980,0
2013-06-21,34.1,35.33,33.52,34.99,218882,0
2013-06-24,34.46,35.74,34.2,35.19,66987,0
2013-06-25,35.3,35.52,34.3,35.08,37969,0
2013-06-26,35.15,35.15,33.59,34.07,54206,0
2013-06-27,34.3,34.62,33.51,33.57,75584,0
2013-06-28,33.64,33.89,33.5,33.75,303643,0
2013-07-01,33.59,34.54,33.22,34.15,51817,0
2013-07-02,34.2,34.84,34.15,34.5,27976,0
2013-07-03,34.49,34.85,34.4,34.73,25557,0
2013-07-05,35.33,35.97,34.83,35.89,95267,0
2013-07-08,35.85,36.67,35.61,36.67,66038,0
2013-07-09,36.64,39.73,36.23,38.76,109975,0
2013-07-10,38.8,39.21,38.77,39.1,50537,0
2013-07-11,39.33,39.33,38.49,39.04,44873,0
2013-07-12,38.9,38.96,37.99,38.67,37607,0
2013-07-15,38.32,39.18,38.32,38.92,41400,0
2013-07-16,38.8,38.81,38.16,38.59,27875,0
2013-07-17,38.78,39.46,38.24,38.85,30917,0
2013-07-18,39.12,39.4,38.68,39.05,52319,0
2013-07-19,39.2,39.68,38.85,39.22,70919,0
2013-07-22,39.22,39.62,38.89,39.37,65645,0
2013-07-23,39.62,39.62,39.27,39.4,52145,0
2013-07-24,39.56,39.56,38.55,39.19,37921,0
2013-07-25,39.31,40.06,39.31,39.82,34699,0
2013-07-26,39.36,39.82,38.78,39.14,19109,0
2013-07-29,38.87,39.38,38.18,38.48,16936,0
2013-07-30,38.67,38.7,37.68,38.41,23332,0
2013-07-31,38.35,39.41,37.97,38.66,26479,0
2013-08-01,39.08,39.63,38.71,38.93,69983,0
2013-08-02,38.53,39.1,38,38.95,55099,0
2013-08-05,39.09,39.28,38.5,39.05,69005,0
2013-08-06,39.09,39.67,38.49,38.9,48693,0
2013-08-07,39.05,39.32,38.23,38.69,19767,0
2013-08-08,38.88,39.47,38.5,38.95,22687,0
2013-08-09,39.03,39.65,38.33,38.68,24172,0
2013-08-12,38.21,39,38.16,38.74,15391,0
2013-08-13,38.95,39.4,38.24,39.16,24149,0
2013-08-14,38.73,38.92,38.33,38.67,33160,0
2013-08-15,38.21,38.66,37.62,38.48,20808,0
2013-08-16,38.5,39.13,38.38,38.49,32785,0
2013-08-19,38.54,38.67,37.99,38.4,26136,0
2013-08-20,38.4,38.98,37.7,37.93,52304,0
2013-08-21,37.7,38.21,36.95,37.07,41838,0
2013-08-22,37.33,37.51,36.94,37.21,32396,0
2013-08-23,37.23,38.11,37.14,38.01,65184,0
2013-08-26,38,38.46,37.82,37.87,16538,0
2013-08-27,37.58,38.16,37.56,37.67,30137,0
2013-08-28,37.75,38.28,37.38,37.54,20337,0
2013-08-29,37.59,37.59,36.66,37.08,37876,0
2013-08-30,36.87,36.96,35.86,35.86,37486,0
2013-09-03,36.13,36.51,35.27,35.84,28557,0
2013-09-04,35.75,36.74,35.75,36.69,36183,0
2013-09-05,36.74,36.95,36.15,36.45,27179,0
2013-09-06,36.62,36.93,36.1,36.39,22175,0
2013-09-09,36.25,36.94,36.23,36.87,28963,0
2013-09-10,37.02,37.5,36.67,37.12,41569,0
2013-09-11,37.04,37.2,36.55,36.89,18200,0
2013-09-12,37,37.05,36.23,36.4,29144,0
2013-09-13,36.5,36.97,36.17,36.4,10201,0
2013-09-16,36.55,37.14,35.56,35.85,58382,0
2013-09-17,35.68,36.54,35.1,36.51,42532,0
2013-09-18,36.53,37.15,36.5,37.09,61420,0
2013-09-19,37.1,37.5,36.12,36.6,25145,0
2013-09-20,36.97,36.97,35.73,36.82,170255,0
2013-09-23,36.52,37.48,35.98,37.24,54187,0
2013-09-24,37.2,37.35,36.45,36.75,29181,0
2013-09-25,36.82,36.93,35.67,36.8,30269,0
2013-09-26,36.68,36.72,35.94,36.45,24488,0
2013-09-27,36.09,36.83,35.81,36.7,134916,0
2013-09-30,36.74,36.93,36.24,36.75,45685,0
2013-10-01,36.66,37.75,36.46,37.75,250161,0
2013-10-02,37.45,37.96,37.04,37.79,68166,0
2013-10-03,37.61,38.25,37.53,37.94,65216,0
2013-10-04,37.88,38.46,37.76,38.24,55384,0
2013-10-07,37.82,38.24,37.82,38.15,56743,0
2013-10-08,37.94,38.24,37.94,38.01,44716,0
2013-10-09,38.25,38.25,37.65,37.69,27201,0
2013-10-10,38.12,38.29,37.7,38.19,80181,0
2013-10-11,38.05,38.25,38.05,38.2,97377,0
2013-10-14,38.26,38.26,38.14,38.21,67155,0
2013-10-15,38.22,38.75,38.1,38.74,139334,0
2013-10-16,38.75,41.19,38.6,40.7,163632,0
2013-10-17,40.6,42.08,40.6,41.61,122210,0
2013-10-18,42.26,43.84,41.53,42.98,101400,0
2013-10-21,42.81,43.63,42.22,43.14,115440,0
2013-10-22,43.5,43.86,43.18,43.6,96044,0
2013-10-23,43.18,43.6,42.37,42.94,68425,0
2013-10-24,42.74,44.39,42.43,44.35,60653,0
2013-10-25,44.67,45.19,43.93,44.59,65121,0
2013-10-28,44.42,45.1,43.84,44.9,68664,0
2013-10-29,44.91,45.49,44.72,45.31,57123,0
2013-10-30,45.35,45.41,43.39,43.76,82573,0
2013-10-31,43.77,44.2,42.57,42.85,94000,0
2013-11-01,42.71,43.44,41.65,43.4,110225,0
2013-11-04,42.89,45.08,42.82,44.78,71888,0
2013-11-05,44.49,45.13,42.63,42.68,54063,0
2013-11-06,43.06,44.2,42.5,42.9,70164,0
2013-11-07,43.06,43.3,41.58,42.06,61435,0
2013-11-08,42.23,43.9,42.23,43.29,56538,0
2013-11-11,43.13,44.08,42.7,42.91,33583,0
2013-11-12,43.13,43.59,41.01,42.8,92772,0
2013-11-13,42.7,46.27,42.11,46.27,112846,0
2013-11-14,46.22,47.64,45.32,47.13,55601,0
2013-11-15,47.15,47.7,46.89,47.58,65426,0
2013-11-18,47.65,47.65,46.65,47.2,48684,0
2013-11-19,47.2,47.4,46.02,46.49,61387,0
2013-11-20,46.79,46.83,45.61,46.47,59453,0
2013-11-21,46.84,48,46.25,47.93,48662,0
2013-11-22,48,48.66,46.53,48.44,46052,0
2013-11-25,48.24,48.5,47.06,47.23,45318,0
2013-11-26,47.35,48.47,46.95,48.08,52116,0
2013-11-27,47.76,47.76,46.52,47.31,43778,0
2013-11-29,47.35,47.52,46.95,47.11,30836,0
2013-12-02,47.58,48.13,46.78,47.69,67083,0
2013-12-03,47.11,48.69,46.35,46.75,164070,0
2013-12-04,46.42,48.05,46.14,46.96,46684,0
2013-12-05,46.79,47.98,46.46,47.91,32423,0
2013-12-06,48.04,48.3,45.28,45.92,62978,0
2013-12-09,46.35,46.35,44.89,46.22,61783,0
2013-12-10,45.93,46.59,44.67,45.22,79901,0
2013-12-11,44.1,44.69,43.52,44.01,80202,0
2013-12-12,44.03,44.49,42.95,44.21,73650,0
2013-12-13,44.21,44.76,42.93,43.66,83290,0
2013-12-16,43.81,44.9,43.67,44.76,89871,0
2013-12-17,44.59,44.75,42.48,43.19,108368,0
2013-12-18,43.19,43.7,42.36,43.38,78073,0
2013-12-19,43.2,45.25,43.09,44.44,73024,0
2013-12-20,44.58,46.19,43.94,46.18,298547,0
2013-12-23,46.43,46.46,45.41,45.73,126830,0
2013-12-24,45.91,47,45.36,46.46,54259,0
2013-12-26,46.63,46.78,45.94,46.44,60101,0
2013-12-27,46.73,47.83,46.12,47.83,84127,0
2013-12-30,47.75,48.8,46.71,47.08,83296,0
2013-12-31,47.31,47.84,46.22,47.26,63182,0
2014-01-02,47.02,47.48,44.61,45.99,103962,0
2014-01-03,45.88,46.3,44.53,45.57,71062,0
2014-01-06,45.35,47.15,44.82,45.88,128344,0
2014-01-07,45.91,47.63,45.87,46.7,95654,0
2014-01-08,46.49,47.68,45.98,46.85,280984,0
2014-01-09,47.13,47.3,45.55,46.3,93454,0
2014-01-10,46.43,46.99,45.78,46.74,83235,0
2014-01-13,47,47,45.13,45.52,145159,0
2014-01-14,45.88,46.69,45.39,46.46,60038,0
2014-01-15,46.4,47.07,45.24,45.27,65865,0
2014-01-16,45.01,46.09,44.61,45.62,57403,0
2014-01-17,45.68,46.24,44.41,45.25,73591,0
2014-01-21,45.26,46.12,44.26,45.08,93263,0
2014-01-22,44.96,47.44,44.65,46.7,89536,0
2014-01-23,47.5,47.73,45.24,45.6,63505,0
2014-01-24,45.17,45.29,44.24,44.39,53553,0
2014-01-27,44.35,44.59,43.17,43.45,72272,0
2014-01-28,43.6,44.15,43.02,43.62,73483,0
2014-01-29,43.06,43.59,42.27,42.53,71984,0
2014-01-30,42.79,43.48,42.4,42.9,47713,0
2014-01-31,42.25,43.12,41.55,41.96,55366,0
2014-02-03,41.78,42.48,40.09,40.62,71874,0
2014-02-04,41.03,42.44,40.45,41.37,60967,0
2014-02-05,41.56,42.1,40.4,41.35,55184,0
2014-02-06,41.55,42.42,41.5,41.59,43997,0
2014-02-07,41.66,41.94,40.93,41.79,37662,0
2014-02-10,41.14,41.28,40.43,40.85,58281,0
2014-02-11,40.85,41.95,40.4,41.71,25936,0
2014-02-12,41.95,43.68,41.67,42.95,48653,0
2014-02-13,42.5,44.39,42.14,44.09,49615,0
2014-02-14,44.18,45.02,43.97,44.34,48454,0
2014-02-18,44.75,45.92,44.6,45.74,57646,0
2014-02-19,45.48,45.97,44.96,45.23,37698,0
2014-02-20,44.72,46.65,44.72,46.4,67495,0
2014-02-21,46.7,47.62,45.76,47.38,75935,0
2014-02-24,47.31,49.16,46.98,48.55,108866,0
2014-02-25,48.44,48.61,47.45,47.65,124481,0
2014-02-26,47.5,47.5,45.82,46.2,77815,0
2014-02-27,45.88,46.93,45.47,46.82,51661,0
2014-02-28,46.98,47.66,46.18,47.42,70178,0
2014-03-03,47.42,48.55,47.4,48.05,86447,0
2014-03-04,48.99,50.44,48,49.35,215985,0
2014-03-05,49.24,50.1,48.96,49.82,73021,0
2014-03-06,49.97,50.1,48.45,48.87,59736,0
2014-03-07,49.29,49.35,48.03,48.27,28601,0
2014-03-10,48.42,49.66,48.04,49.42,107507,0
2014-03-11,49.52,50,47.22,47.24,111340,0
2014-03-12,47.14,47.92,46.67,47.33,76865,0
2014-03-13,47.7,47.7,45.7,46.46,71009,0
2014-03-14,46.33,47.45,45.73,46.5,69717,0
2014-03-17,46.8,48.61,46.16,47.68,82400,0
2014-03-18,47.56,48.42,47.53,48.01,56228,0
2014-03-19,47.9,48.24,47.28,47.77,66606,0
2014-03-20,47.5,48.93,46.75,48.87,88965,0
2014-03-21,48.94,49.35,47.04,47.04,291616,0
2014-03-24,47.41,48.32,46.91,47.95,102673,0
2014-03-25,48.5,48.81,47.9,48.28,78246,0
2014-03-26,48.62,48.62,47,47.21,67100,0
2014-03-27,47.11,47.61,46.41,46.69,91014,0
2014-03-28,46.64,47.55,46.38,46.78,86670,0
2014-03-31,47.03,48.07,46.6,47.74,74269,0
2014-04-01,47.74,48.38,46.8,47.68,62679,0
2014-04-02,47.67,48.9,47.15,48.48,44765,0
2014-04-03,48.43,48.85,47.87,48.44,46758,0
2014-04-04,48.73,49.28,47.05,47.42,51769,0
2014-04-07,47.39,48.08,46.58,47.27,63447,0
2014-04-08,47.36,48.94,47.36,48.18,92789,0
2014-04-09,48.44,48.48,47.75,47.98,64507,0
2014-04-10,47.8,47.87,46.45,47.26,81040,0
2014-04-11,46.77,47.79,46.64,46.79,55224,0
2014-04-14,47.44,47.64,46.83,47.41,97599,0
2014-04-15,47.42,47.9,46.76,47.5,91546,0
2014-04-16,47.84,48.27,47.28,47.7,128574,0
2014-04-17,47.62,48.63,47.55,48.17,86855,0
2014-04-21,48.04,48.8,47.33,48.53,73080,0
2014-04-22,48.47,48.66,47.71,48.15,64579,0
2014-04-23,47.99,48.88,47.81,48.3,57406,0
2014-04-24,48.54,48.85,47.68,47.92,65503,0
2014-04-25,47.58,47.84,46.33,46.67,58258,0
2014-04-28,47.07,47.46,44.99,45.71,100138,0
2014-04-29,46.15,47.62,46.02,47.08,54930,0
2014-04-30,46.07,48.04,45.38,48.04,105628,0
2014-05-01,47.83,48,46.65,47.49,88050,0
2014-05-02,47.48,48.08,46.81,47.2,50636,0
2014-05-05,46.72,47.82,46.65,47.21,78176,0
2014-05-06,47.2,47.78,46.71,46.74,81535,0
2014-05-07,46.99,48,46.06,47.33,78561,0
2014-05-08,47.12,48,45.49,45.58,97302,0
2014-05-09,45.47,46.38,44.93,45.2,85003,0
2014-05-12,45.29,46.04,45,45.79,89498,0
2014-05-13,45.81,46.25,43.11,44.26,186725,0
2014-05-14,44.34,44.75,42.54,42.64,55429,0
2014-05-15,42.45,42.45,40.77,41.73,96948,0
2014-05-16,41.63,42.24,40.85,41.59,64746,0
2014-05-19,41.3,42.55,41.25,42.08,67098,0
2014-05-20,42.01,42.22,41.37,42.1,120115,0
2014-05-21,42.38,43.24,42.31,42.97,77988,0
2014-05-22,43.2,44.38,42.37,42.5,53747,0
2014-05-23,42.5,43.03,40.5,42.12,641008,0
2014-05-27,42.2,43.4,42,43.38,72095,0
2014-05-28,43.11,43.63,42.28,43.3,78661,0
2014-05-29,43,43.9,42.52,43.73,60216,0
2014-05-30,43.6,43.71,42.69,42.99,37867,0
2014-06-02,42.47,42.62,39.67,39.79,135685,0
2014-06-03,39.74,40.36,39.52,40.15,230421,0
2014-06-04,39.81,40.08,39.41,39.91,92109,0
2014-06-05,40.01,40.74,39.08,40.67,88181,0
2014-06-06,40.93,41.68,40.43,41.51,93853,0
2014-06-09,41.38,42.29,41.1,41.54,87456,0
2014-06-10,41.33,42.09,41.02,41.98,78694,0
2014-06-11,41.95,41.98,41.15,41.43,71873,0
2014-06-12,41.52,42.81,41.4,41.95,111954,0
2014-06-13,42.2,42.27,41.1,41.75,99071,0
2014-06-16,41.75,42.72,41.53,42.46,169798,0
2014-06-17,42.12,42.74,41.57,42.28,107720,0
2014-06-18,42.23,42.54,42.01,42.45,69015,0
2014-06-19,42.49,42.8,42.23,42.67,103917,0
2014-06-20,42.63,42.85,42.16,42.85,528972,0
2014-06-23,42.8,43.4,42.44,43.05,135049,0
2014-06-24,42.89,43.04,41.5,41.82,210316,0
2014-06-25,41.44,42.82,41.43,42.63,115797,0
2014-06-26,42.71,42.72,41.52,42.07,84597,0
2014-06-27,41.77,42.43,41.68,41.68,343836,0
2014-06-30,41.82,42.41,41.67,42.31,99056,0
2014-07-01,42.33,42.78,41.74,42.37,181578,0
2014-07-02,42.85,42.85,41.65,42.36,115300,0
2014-07-03,42.53,42.98,42.26,42.61,42379,0
2014-07-07,42.33,42.33,41.12,41.15,117841,0
2014-07-08,41.19,42.14,40.5,41.81,206725,0
2014-07-09,41.87,42.53,41.48,42.39,73261,0
2014-07-10,41.5,41.75,40.66,40.85,110354,0
2014-07-11,40.75,41.29,40,40.07,86898,0
2014-07-14,40.45,40.99,40.1,40.6,82824,0
2014-07-15,40.38,40.42,38.8,39.5,122229,0
2014-07-16,39.82,40.33,38.81,40.06,86693,0
2014-07-17,39.88,40.69,38.79,39,94744,0
2014-07-18,38.76,39.28,38.33,38.98,81045,0
2014-07-21,38.71,39.26,38.36,39.2,76072,0
2014-07-22,38.02,40.5,38.02,40.17,71210,0
2014-07-23,40.13,41.06,39.73,41.03,77492,0
2014-07-24,41.1,41.1,40.41,40.72,55217,0
2014-07-25,40.43,40.91,39.99,40.61,78782,0
2014-07-28,40.56,40.77,40.09,40.49,94678,0
2014-07-29,40.42,41.25,40.21,40.97,118915,0
2014-07-30,41.2,41.54,40.63,40.95,97057,0
2014-07-31,40.38,41,39.75,40.23,181786,0
2014-08-01,40.28,40.41,39.19,39.61,108745,0
2014-08-04,39.7,41.02,39.26,40.79,91676,0
2014-08-05,40.49,40.95,38.82,39.35,94381,0
2014-08-06,39.2,40.58,38.75,40.11,78665,0
2014-08-07,40.33,40.97,39.13,40.09,104711,0
2014-08-08,39.93,41.11,39.88,40.71,230544,0
2014-08-11,40.7,41.73,40.43,41.69,407337,0
2014-08-12,41.54,41.54,37.56,40,453010,0
2014-08-13,40.18,40.22,39.55,40.18,161119,0
2014-08-14,40.15,40.17,38.98,39.68,181372,0
2014-08-15,40.15,40.15,39.12,39.27,124122,0
2014-08-18,39.38,39.38,38.1,38.53,109659,0
2014-08-19,38.45,39.17,38.22,38.35,80768,0
2014-08-20,38.26,38.65,37.7,38.42,120469,0
2014-08-21,38.34,39.38,37.85,39.2,164751,0
2014-08-22,39.23,39.66,38.62,39.39,88271,0
2014-08-25,39.39,40.69,39.31,40.63,158963,0
2014-08-26,40.75,41.43,40.27,41,165390,0
2014-08-27,41.17,41.24,39.96,40.13,63822,0
2014-08-28,39.91,40.22,39.29,39.64,81091,0
2014-08-29,39.77,39.89,39.07,39.62,87217,0
2014-09-02,39.6,39.67,38.62,38.86,100614,0
2014-09-03,39.15,39.5,38.66,38.81,73974,0
2014-09-04,38.81,39.06,37.62,38.06,176201,0
2014-09-05,37.87,38.39,37.3,38.32,62992,0
2014-09-08,38.07,38.07,36.62,36.96,137720,0
2014-09-09,36.79,37.72,36,37.23,126535,0
2014-09-10,36.99,37.87,36.59,37.78,62437,0
2014-09-11,37.45,38.5,37.26,38.08,91522,0
2014-09-12,38.14,38.28,37.12,37.43,92274,0
2014-09-15,37.37,37.55,36.64,36.78,148056,0
2014-09-16,36.67,37.32,36.67,36.68,78794,0
2014-09-17,36.66,37.19,36.32,36.75,211544,0
2014-09-18,36.64,36.87,35.64,35.98,149481,0
2014-09-19,36.2,36.2,35.15,35.75,405677,0
2014-09-22,35.73,35.73,34.74,35.19,178558,0
2014-09-23,35,35.91,34.56,35.02,178221,0
2014-09-24,35.08,35.91,34.37,35.7,138147,0
2014-09-25,35.37,35.5,34.39,34.6,99942,0
2014-09-26,34.53,34.82,33.84,34.3,147376,0
2014-09-29,33.67,34.42,33.61,34.28,170376,0
2014-09-30,34.36,34.75,32.8,33.24,397880,0
2014-10-01,33.1,33.63,31.52,31.94,249133,0
2014-10-02,31.79,32.36,31.01,32.17,323957,0
2014-10-03,32.46,32.81,31.85,32.4,234305,0
2014-10-06,32.43,33.59,32.25,33.05,160856,0
2014-10-07,32.72,33.5,32.37,32.81,196246,0
2014-10-08,32.61,33.5,31.77,33.35,190345,0
2014-10-09,33.29,33.29,32.12,32.4,341414,0
2014-10-10,33.75,34.08,31.81,32.29,242590,0
2014-10-13,32.2,32.66,29.8,31.56,376143,0
2014-10-14,31.74,32.94,30.48,32.31,324084,0
2014-10-15,32.9,34.18,30.97,34,350929,0
2014-10-16,33.61,36.13,33.31,35.66,326694,0
2014-10-17,36.13,36.25,33.41,33.48,283207,0
2014-10-20,33.53,34.12,32.48,33.47,153307,0
2014-10-21,34.53,35.19,33.8,34.72,157686,0
2014-10-22,34.8,36.45,32.74,32.9,268362,0
2014-10-23,33.33,35.05,32.86,34.12,124794,0
2014-10-24,34.1,34.72,33.23,34.53,131387,0
2014-10-27,33.27,33.83,32.1,33.35,167541,0
2014-10-28,33.72,35.96,33.43,35.92,149395,0
2014-10-29,36.15,37.92,35.99,36.38,154261,0
2014-10-30,36.04,36.32,34.18,35.71,115186,0
2014-10-31,35.39,36.63,33.3,36.57,178023,0
2014-11-03,37.45,37.99,34.28,34.71,173665,0
2014-11-04,34.28,34.67,32.91,33,221709,0
2014-11-05,33.43,36.62,33.01,36.45,264109,0
2014-11-06,36.47,37.11,35.06,36.32,181273,0
2014-11-07,36.4,38.47,36.04,38.29,241304,0
2014-11-10,38.33,38.96,35.98,36.78,278279,0
2014-11-11,36.6,38.8,36,37.99,237228,0
2014-11-12,37.57,38.48,36.95,37.24,223906,0
2014-11-13,37.18,37.3,35.9,36.5,308131,0
2014-11-14,36.5,37.4,36.36,37.01,287226,0
2014-11-17,36.88,36.88,34.98,35.29,187072,0
2014-11-18,35.36,36.6,34.93,35.77,270999,0
2014-11-19,35.86,36.85,34.94,36,274390,0
2014-11-20,35.96,37.01,35.96,36.63,202675,0
2014-11-21,37.5,37.88,36.73,37.55,222622,0
2014-11-24,37.6,37.9,36.75,37.28,280479,0
2014-11-25,37.49,38.2,36.58,37.5,312804,0
2014-11-26,38.15,38.41,37.04,37.25,354445,0
2014-11-28,35.6,36.13,33.63,33.81,294970,0
2014-12-01,33.92,35.23,32.55,34.99,318147,0
2014-12-02,34.98,36.42,33.5,33.64,358792,0
2014-12-03,33,34.66,33,34.03,283088,0
2014-12-04,33.27,33.9,32.46,32.78,176604,0
2014-12-05,32.45,33,31.68,32.06,213375,0
2014-12-08,31.5,31.95,29.84,29.95,160768,0
2014-12-09,29.8,31.63,29.41,31.14,301567,0
2014-12-10,30.64,30.64,28.52,29.13,164989,0
2014-12-11,29.42,30.93,28.76,29.11,169461,0
2014-12-12,28.25,30.12,28.07,29.01,136724,0
2014-12-15,29.34,29.76,28.33,28.53,187980,0
2014-12-16,28.43,31.4,28.15,29.4,220753,0
2014-12-17,29.6,33.35,28.8,31.6,267521,0
2014-12-18,32.84,33.74,30.27,30.84,256136,0
2014-12-19,30.97,33.34,30.1,32.75,475832,0
2014-12-22,32.45,32.45,30.99,31.62,121721,0
2014-12-23,32.05,32.63,31.7,32.43,146102,0
2014-12-24,32.85,32.85,31.33,32.1,59091,0
2014-12-26,32.49,32.49,31.5,31.77,96116,0
2014-12-29,31.72,32.45,31.06,31.35,83209,0
2014-12-30,31.15,31.34,30.11,30.43,145691,0
2014-12-31,30.17,30.52,28.86,29.24,368630,0
2015-01-02,29.08,29.97,28.29,29.69,125814,0
2015-01-05,29.19,29.19,27.71,28.07,137514,0
2015-01-06,28.13,28.25,26.32,27.06,199138,0
2015-01-07,27.34,27.5,25.44,25.59,144921,0
2015-01-08,25.95,26.87,25.35,26.04,397364,0
2015-01-09,26.12,26.59,25.11,26.03,126778,0
2015-01-12,25.89,25.89,24.18,25.28,315974,0
2015-01-13,25.51,26.39,24.57,26.15,312548,0
2015-01-14,25.9,28.61,25.69,28.39,163221,0
2015-01-15,28.88,28.88,26.54,26.68,106620,0
2015-01-16,26.7,28.08,26.59,27.9,155058,0
2015-01-20,27.54,27.54,25.9,26.54,127630,0
2015-01-21,26.73,28.26,26.73,27.63,160650,0
2015-01-22,28.02,28.14,26.7,28,113843,0
2015-01-23,28.04,29.75,28.04,28.85,200130,0
2015-01-26,28.57,29.81,28.01,29.19,113436,0
2015-01-27,29.01,30.69,28.8,30,110794,0
2015-01-28,30.97,30.97,28.59,29,254943,0
2015-01-29,29.29,30.35,27.54,29.91,227312,0
2015-01-30,29.42,30.73,28.98,30.07,156613,0
2015-02-02,30.5,32.15,30.04,32.01,180454,0
2015-02-03,32.64,33.17,30.9,31.89,208633,0
2015-02-04,31.19,32.23,28.99,30.13,175785,0
2015-02-05,30.15,30.96,29.4,29.47,150080,0
2015-02-06,29.79,30.37,28.99,29.84,117605,0
2015-02-09,29.4,30.72,29.01,29.17,204911,0
2015-02-10,28.7,28.95,27.1,28.15,220797,0
2015-02-11,28.07,29.33,26.89,28.55,194764,0
2015-02-12,28.97,31.13,28.97,29.4,443155,0
2015-02-13,29.71,30.88,29.27,30.56,166623,0
2015-02-17,30.45,30.7,29.61,30.46,79071,0
2015-02-18,29.92,30.03,26.85,27.09,250704,0
2015-02-19,26.47,27.29,25.22,26.67,194806,0
2015-02-20,26.74,26.74,25.04,25.37,163639,0
2015-02-23,25.07,25.69,24.15,25.2,142476,0
2015-02-24,25.49,25.57,24.41,24.59,102936,0
2015-02-25,24.51,25.52,24.29,25.49,104754,0
2015-02-26,25.33,25.38,23.9,24.34,166918,0
2015-02-27,24.59,24.59,23.17,23.53,154230,0
2015-03-02,23.55,23.78,22.52,22.91,182800,0
2015-03-03,23,23.05,20.93,21.04,256600,0
2015-03-04,20.94,21.69,20.51,21.69,362000,0
2015-03-05,21.43,21.74,21.16,21.71,213600,0
2015-03-06,21.49,22.05,21.38,21.75,236400,0
2015-03-09,21.88,22.38,21.64,21.8,184300,0
2015-03-10,21.54,21.9,21.29,21.56,128900,0
2015-03-11,21.66,22.11,21.5,22.02,150700,0
2015-03-12,22.22,22.69,22.17,22.4,182000,0
2015-03-13,22.09,22.65,21.89,22.56,154100,0
2015-03-16,22.46,22.87,22.08,22.18,250000,0
2015-03-17,21.96,22.78,20.83,21.31,182700,0
2015-03-18,21.01,22.3,20.25,22.03,277200,0
2015-03-19,21.62,21.92,21.06,21.1,135800,0
2015-03-20,21,21.78,20.99,21.42,423400,0
2015-03-23,21.73,22.34,20.93,20.94,213000,0
2015-03-24,20.98,22.33,20.82,22.26,302000,0
2015-03-25,22.5,22.55,21.63,22.04,284100,0
2015-03-26,22.37,23.06,22.3,22.76,213500,0
2015-03-27,22.49,22.83,21.66,21.8,97800,0
2015-03-30,22.09,22.38,21.5,21.89,124300,0
2015-03-31,21.65,22.38,21.63,22,109670,0
2015-04-01,22.08,22.97,22.02,22.36,127300,0
2015-04-02,22.15,23.2,22.07,22.75,152000,0
2015-04-06,23.06,23.27,22.5,23.17,125100,0
2015-04-07,23.16,23.93,22.53,23.5,169689,0
2015-04-08,23.53,23.6,22.48,22.61,155300,0
2015-04-09,22.72,22.89,22.12,22.72,71111,0
2015-04-10,22.89,22.89,22.21,22.65,92600,0
2015-04-13,22.88,22.89,22.05,22.12,67400,0
2015-04-14,22.12,22.9,21.83,22.81,160200,0
2015-04-15,22.98,23.82,22.68,23.73,238760,0
2015-04-16,23.56,23.63,22.65,22.65,128467,0
2015-04-17,22.59,22.88,21.53,22.05,141200,0
2015-04-20,21.94,22.32,21.74,21.8,94014,0
2015-04-21,21.79,21.79,20.42,20.46,197209,0
2015-04-22,20.57,21.08,20.01,20.44,115308,0
2015-04-23,20.45,21.63,20.45,21.59,158900,0
2015-04-24,21.48,22.26,21,21.86,142457,0
2015-04-27,21.99,22.15,21.51,21.65,132400,0
2015-04-28,21.65,22.3,21.65,22.03,96857,0
2015-04-29,22.16,25.09,21.81,24.91,245100,0
2015-04-30,24.85,25.41,24.12,25.07,192600,0
2015-05-01,24.78,25.26,22.59,22.63,140600,0
2015-05-04,22.52,22.67,21.32,21.4,149000,0
2015-05-05,21.59,22.27,20.68,20.74,143700,0
2015-05-06,21.04,21.09,20.05,20.46,201137,0
2015-05-07,20.5,20.91,20.26,20.74,149244,0
2015-05-08,21.02,21.08,18.73,20.88,261500,0
2015-05-11,20.9,20.91,18.22,18.57,233900,0
2015-05-12,18.7,19.69,18.28,18.65,214994,0
2015-05-13,18.71,19.1,16.94,16.98,236953,0
2015-05-14,17.05,17.56,16.34,16.38,193700,0
2015-05-15,16.36,16.97,16.03,16.52,169920,0
2015-05-18,16.5,17.06,16.35,16.98,131921,0
2015-05-19,16.86,16.86,15.02,15.02,253242,0
2015-05-20,15.11,15.29,14.62,15.21,185005,0
2015-05-21,15.3,15.79,14.91,15.3,156700,0
2015-05-22,14.95,15.3,14.44,14.91,185100,0
2015-05-26,14.7,14.88,14.12,14.15,134378,0
2015-05-27,14.13,14.31,13.7,14.04,107600,0
2015-05-28,13.95,14.25,13.8,14.15,104377,0
2015-05-29,14.15,14.34,13.72,13.78,145000,0
2015-06-01,13.76,13.88,13.08,13.59,155198,0
2015-06-02,13.86,15,13.58,14.23,220176,0
2015-06-03,14.3,14.64,13.6,13.65,156400,0
2015-06-04,13.49,13.63,12.26,12.28,311500,0
2015-06-05,12.26,12.42,11.71,12.41,412700,0
2015-06-08,12.49,12.86,12.31,12.71,150400,0
2015-06-09,12.81,13.06,12.63,12.75,100773,0
2015-06-10,12.92,13.11,12.41,12.45,171693,0
2015-06-11,12.5,12.5,11.7,11.7,156112,0
2015-06-12,11.66,11.71,11.32,11.43,155500,0
2015-06-15,11.45,11.77,11.38,11.5,447400,0
2015-06-16,11.48,12.73,11.46,12.73,290100,0
2015-06-17,12.78,13.28,12.73,12.93,560700,0
2015-06-18,13.06,13.23,12.6,12.85,358000,0
2015-06-19,12.78,12.9,11.99,12.04,1591800,0
2015-06-22,12.15,13,11.8,12.74,406500,0
2015-06-23,12.7,13.19,12.56,13.08,352549,0
2015-06-24,13.13,13.22,12.88,12.89,248000,0
2015-06-25,12.98,12.98,12.41,12.53,132600,0
2015-06-26,12.54,12.83,12.25,12.57,503000,0
2015-06-29,12.24,12.63,11.99,12.1,178200,0
2015-06-30,12.21,12.42,12.07,12.27,149688,0
2015-07-01,12.19,12.34,11.66,11.96,315900,0
2015-07-02,11.95,12.13,11.82,12.07,123500,0
2015-07-06,11.8,12.05,11.61,11.92,164100,0
2015-07-07,11.86,12.24,11.5,11.98,216900,0
2015-07-08,11.91,12.05,11.59,11.8,345500,0
2015-07-09,11.99,12.11,11.56,11.56,220000,0
2015-07-10,11.54,11.69,11.38,11.51,280700,0
2015-07-13,11.8,11.8,11.39,11.56,238300,0
2015-07-14,11.54,12.01,11.53,11.87,164265,0
2015-07-15,11.75,11.97,11.34,11.43,193526,0
2015-07-16,11.56,11.71,10.98,11.12,247600,0
2015-07-17,11.14,11.21,10.52,10.56,251400,0
2015-07-20,10.51,10.51,9.81,9.87,202000,0
2015-07-21,9.92,10.34,9.92,10.25,232200,0
2015-07-22,10.21,10.27,10.03,10.26,192000,0
2015-07-23,10.2,10.4,9.84,10.09,197600,0
2015-07-24,10.02,10.02,9.42,9.77,214700,0
2015-07-27,9.57,9.98,9.37,9.42,146400,0
2015-07-28,9.41,9.75,9.03,9.7,154100,0
2015-07-29,9.7,10.1,9.54,9.81,128900,0
2015-07-30,9.74,9.95,9.53,9.6,237800,0
2015-07-31,9.59,9.66,9.15,9.18,118600,0
2015-08-03,8.99,9.41,8.72,9.14,189975,0
2015-08-04,9.19,9.51,8.77,9.13,190000,0
2015-08-05,9.24,9.42,8.55,8.55,292500,0
2015-08-06,8.65,8.93,8.33,8.81,233991,0
2015-08-07,8.05,9.08,8,8.14,190600,0
2015-08-10,8.15,8.53,7.83,8.52,338700,0
2015-08-11,8.31,8.37,7.71,7.93,312367,0
2015-08-12,7.11,8.25,7.11,8.22,476300,0
2015-08-13,8.16,8.2,7.82,7.83,117600,0
2015-08-14,7.87,8.25,7.87,7.98,194500,0
2015-08-17,7.92,8,7.61,7.8,168300,0
2015-08-18,7.67,8.01,7.52,7.76,136900,0
2015-08-19,7.69,7.89,7.46,7.68,268100,0
2015-08-20,7.71,7.71,7.23,7.34,186300,0
2015-08-21,7.03,7.8,7.03,7.69,193800,0
2015-08-24,7.3,7.54,6.96,7,216193,0
2015-08-25,7.15,7.19,6.6,6.68,170600,0
2015-08-26,6.68,6.95,6.61,6.83,150700,0
2015-08-27,6.97,7.76,6.94,7.71,256300,0
2015-08-28,7.68,9.05,7.68,8.98,203500,0
2015-08-31,8.85,9.39,8.36,9.31,292100,0
2015-09-01,8.88,9.5,8.87,9.06,190000,0
2015-09-02,9.21,9.33,8.72,9.24,154500,0
2015-09-03,9.29,9.8,9.07,9.41,160200,0
2015-09-04,9.27,9.6,9.18,9.42,110600,0
2015-09-08,9.45,9.67,9.2,9.49,240300,0
2015-09-09,9.53,9.75,9.14,9.27,117300,0
2015-09-10,9.31,9.6,9.03,9.46,123454,0
2015-09-11,9.27,9.55,9.1,9.25,123800,0
2015-09-14,9.16,9.52,8.94,9.42,164300,0
2015-09-15,9.39,9.66,9.3,9.4,139520,0
2015-09-16,9.48,9.97,9.42,9.67,162000,0
2015-09-17,9.68,9.79,9.28,9.41,146091,0
2015-09-18,9.21,9.23,8.62,8.88,440500,0
2015-09-21,8.94,9.28,8.86,8.97,225400,0
2015-09-22,8.84,9.2,8.75,9,112800,0
2015-09-23,9.06,9.06,8.15,8.17,130239,0
2015-09-24,8.06,8.49,7.95,8.41,98383,0
2015-09-25,8.44,8.44,7.9,8.21,105300,0
2015-09-28,8.08,8.12,7.82,7.84,186460,0
2015-09-29,7.89,8.09,7.76,7.78,139700,0
2015-09-30,7.92,7.92,7.51,7.6,126900,0
2015-10-01,7.76,7.88,7.2,7.23,172900,0
2015-10-02,7.16,7.91,7.12,7.89,202000,0
2015-10-05,8.02,9,7.95,8.8,327162,0
2015-10-06,8.81,9.63,8.61,9.41,173100,0
2015-10-07,9.56,10.15,9.25,9.68,361107,0
2015-10-08,9.55,10.31,9.48,10.3,114100,0
2015-10-09,10.43,10.46,9.9,10.1,122300,0
2015-10-12,10.19,10.19,9.26,9.47,73747,0
2015-10-13,9.36,10.13,9.36,9.61,123600,0
2015-10-14,9.64,9.91,9.54,9.74,109800,0
2015-10-15,9.72,10.17,9.56,10.14,83400,0
2015-10-16,10.26,10.3,9.59,9.81,71400,0
2015-10-19,9.7,9.7,9.29,9.47,68433,0
2015-10-20,9.47,9.9,9.43,9.74,55800,0
2015-10-21,9.57,9.69,8.96,9.03,65200,0
2015-10-22,9.13,9.43,8.76,8.98,66100,0
2015-10-23,8.99,9.15,8.57,8.8,57900,0
2015-10-26,8.73,8.76,7.81,7.82,86800,0
2015-10-27,7.71,7.71,7.15,7.41,100400,0
2015-10-28,7.44,7.84,7.38,7.64,98600,0
2015-10-29,7.65,7.98,7.65,7.85,77400,0
2015-10-30,7.86,7.96,7.43,7.65,88600,0
2015-11-02,7.59,8.51,7.45,8.42,82893,0
2015-11-03,8.4,9.13,8.29,8.65,96242,0
2015-11-04,8.65,8.91,7.4,7.61,245093,0
2015-11-05,7.58,8.18,7.27,7.93,128200,0
2015-11-06,7.8,8.85,7.8,8.79,117400,0
2015-11-09,8.86,8.98,8.13,8.16,135788,0
2015-11-10,8.15,8.61,8,8.41,79800,0
2015-11-11,8.47,8.6,8,8.05,123600,0
2015-11-12,7.87,8.27,7.51,7.57,69200,0
2015-11-13,7.53,8.02,7.39,7.93,82100,0
2015-11-16,7.97,8.17,7.54,7.73,204800,0
2015-11-17,7.75,8.79,7.51,8.43,128000,0
2015-11-18,8.71,8.84,8.21,8.35,125400,0
2015-11-19,8.28,8.35,7.63,7.86,102400,0
2015-11-20,7.91,7.91,7.38,7.45,106000,0
2015-11-23,7.5,7.74,7.15,7.44,75500,0
2015-11-24,7.51,7.98,7.5,7.89,102800,0
2015-11-25,7.89,8.27,7.65,8.2,89100,0
2015-11-27,8.1,8.19,7.95,8.01,50500,0
2015-11-30,8.01,8.3,7.69,7.71,271800,0
2015-12-01,7.78,8.14,7.63,7.98,140578,0
2015-12-02,7.9,8,7.41,7.45,192686,0
2015-12-03,7.5,7.64,7.27,7.31,98172,0
2015-12-04,7.23,7.23,6.87,7,115900,0
2015-12-07,6.79,6.95,6.45,6.58,180100,0
2015-12-08,6.45,6.99,6.45,6.77,201969,0
2015-12-09,6.8,7.19,6.6,6.79,149400,0
2015-12-10,6.7,7.05,6.52,7,106500,0
2015-12-11,6.7,7.05,6.68,6.73,142800,0
2015-12-14,6.6,6.88,6.18,6.3,182927,0
2015-12-15,6.45,6.82,6.23,6.82,129100,0
2015-12-16,6.84,6.99,6.42,6.5,162000,0
2015-12-17,6.55,6.75,6.12,6.23,168800,0
2015-12-18,6.23,6.3,6.06,6.08,267400,0
2015-12-21,6.3,6.47,5.74,5.79,135100,0
2015-12-22,5.79,6.07,5.73,5.94,132716,0
2015-12-23,6.12,6.75,6.02,6.74,178800,0
2015-12-24,6.73,6.73,6.24,6.36,121727,0
2015-12-28,6.31,6.4899,6.1,6.27,93662,0
2015-12-29,6.47,6.49,6.03,6.31,91385,0
2015-12-30,6.13,6.43,6.1,6.31,110551,0
2015-12-31,6.3,6.5,6.25,6.41,129383,0
2016-01-04,6.4,6.53,6.05,6.4,141743,0
2016-01-05,6.33,6.4,6.17,6.36,107122,0
2016-01-06,6.16,6.17,5.67,5.71,136095,0
2016-01-07,5.58,5.64,5.03,5.06,140942,0
2016-01-08,5.07,5.2,4.455,4.5,454009,0
2016-01-11,4.31,4.35,3.89,4.15,291271,0
2016-01-12,4.27,4.32,3.96,4.11,138324,0
2016-01-13,4.15,4.38,3.9,4.05,218168,0
2016-01-14,4.1,4.32,3.95,4.15,146864,0
2016-01-15,3.95,4.19,3.68,4.19,170750,0
2016-01-19,4.28,4.36,3.95,4.03,195300,0
2016-01-20,3.87,4.25,3.71,4.15,186294,0
2016-01-21,4.13,4.65,4.13,4.46,110966,0
2016-01-22,4.9,4.93,4.5901,4.77,161602,0
2016-01-25,4.76,4.91,4.5,4.51,138582,0
2016-01-26,4.57,5.015,4.51,4.97,115082,0
2016-01-27,4.97,5.99,4.94,5.76,306925,0
2016-01-28,6.02,6.49,5.907,6.17,197060,0
2016-01-29,6.18,6.66,6.04,6.41,347715,0
2016-02-01,6.11,6.19,5.74,6.03,207125,0
2016-02-02,5.74,5.86,5.68,5.69,133983,0
2016-02-03,5.72,5.99,5.5,5.96,117624,0
2016-02-04,6.02,6.5,6.02,6.46,140980,0
2016-02-05,6.44,6.51,6.09,6.16,113805,0
2016-02-08,5.91,6.37,5.7,6.21,116031,0
2016-02-09,6.15,6.15,5.59,5.8,164273,0
2016-02-10,5.8,6.25,5.7,5.8,81244,0
2016-02-11,5.55,5.71,5.19,5.57,92069,0
2016-02-12,5.56,5.97,5.55,5.81,58290,0
2016-02-16,5.98,5.98,5.34,5.59,99879,0
2016-02-17,5.6,6.33,5.56,6.26,116901,0
2016-02-18,6.35,6.36,5.725,5.79,50778,0
2016-02-19,5.63,5.65,5.27,5.44,66917,0
2016-02-22,5.68,5.95,5.67,5.9,94431,0
2016-02-23,5.92,5.92,5.29,5.39,70450,0
2016-02-24,5.01,5.47,5.01,5.44,79309,0
2016-02-25,5.47,5.47,5.025,5.28,30850,0
2016-02-26,5.39,5.89,5.33,5.69,78025,0
2016-02-29,5.85,6.09,5.58,6.03,153983,0
2016-03-01,6.2,6.47,5.74,6.19,58713,0
2016-03-02,5.99,6.79,5.99,6.79,80534,0
2016-03-03,6.77,7.32,6.6124,6.97,167650,0
2016-03-04,7.1,7.96,6.97,7.35,365958,0
2016-03-07,7.75,8.01,7.44,7.96,260931,0
2016-03-08,7.89,7.89,7.51,7.65,151755,0
2016-03-09,7.86,8.39,7.55,8.12,120355,0
2016-03-10,8.05,8.5299,7.83,8.46,103786,0
2016-03-11,8.7,9.34,8.7,9.26,130211,0
2016-03-14,9.42,9.59,8.98,9.17,147968,0
2016-03-15,8.99,9.17,8.48,9.14,118887,0
2016-03-16,9.01,10,9.01,9.85,129136,0
2016-03-17,9.91,10.8899,9.52,10.69,148811,0
2016-03-18,10.98,11.69,10.5,11.47,364565,0
2016-03-21,11.4,12.5,10.995,12.17,203409,0
2016-03-22,11.55,12.84,11.55,12.31,189809,0
2016-03-23,12.01,12.136,11.3,11.54,166335,0
2016-03-24,11.3,12.04,11.05,11.84,108095,0
2016-03-28,11.62,11.84,10.41,11.6,141118,0
2016-03-29,11.12,11.6,11.12,11.5,186004,0
2016-03-30,11.87,11.89,10.985,11.07,141359,0
2016-03-31,11.05,11.79,11.05,11.79,205873,0
2016-04-01,11.33,11.6,10.849,11.2,111213,0
2016-04-04,10.95,11.705,10.8674,11.1,105464,0
2016-04-05,10.97,11.235,10.52,10.82,131789,0
2016-04-06,11.04,11.29,10.8,11.09,146943,0
2016-04-07,10.91,11.3872,10.8,11,84512,0
2016-04-08,11.34,11.55,11.17,11.38,185471,0
2016-04-11,11.53,11.75,11.26,11.3,160096,0
2016-04-12,11.4,11.7,11.18,11.48,295781,0
2016-04-13,11.39,11.83,11.15,11.71,186702,0
2016-04-14,11.8,11.83,11.35,11.61,106625,0
2016-04-15,11.43,11.81,11.08,11.62,101354,0
2016-04-18,11.27,12.46,10.62,12.1,130393,0
2016-04-19,12.14,13.1899,12.14,12.5,99566,0
2016-04-20,12.45,12.85,12.16,12.8,258885,0
2016-04-21,12.84,13.05,12.21,12.34,89191,0
2016-04-22,12.48,12.87,12.48,12.61,208295,0
2016-04-25,12.61,12.65,12.15,12.43,151137,0
2016-04-26,12.51,12.7899,12.15,12.6,106683,0
2016-04-27,12.75,13.0399,12.56,12.76,133303,0
2016-04-28,12.75,13,12.39,12.4,109424,0
2016-04-29,12.56,12.86,12.03,12.58,117195,0
2016-05-02,12.58,13.09,12.09,12.26,104965,0
2016-05-03,12.09,12.44,11.7399,12.25,97008,0
2016-05-04,12.31,12.49,11.84,11.85,90416,0
2016-05-05,12.25,12.615,11.87,12.13,83360,0
2016-05-06,11.92,12.585,11.92,12.25,104266,0
2016-05-09,12.28,12.35,11.29,11.93,82302,0
2016-05-10,11.89,12.84,11.89,12.32,103839,0
2016-05-11,12.31,12.65,11.9701,12.48,174447,0
2016-05-12,12.41,13.01,12.26,12.54,315533,0
2016-05-13,12.38,12.69,12.24,12.55,123147,0
2016-05-16,12.98,13.34,12.59,12.75,161894,0
2016-05-17,12.65,13.04,12.37,12.42,132978,0
2016-05-18,12.45,12.705,12.2,12.38,105736,0
2016-05-19,12.18,12.22,11.81,11.99,87217,0
2016-05-20,12.07,12.42,11.8,12.33,155902,0
2016-05-23,12.18,12.3,11.8,12,89959,0
2016-05-24,12.13,12.2,11.69,11.94,116096,0
2016-05-25,12,12.43,11.85,11.9,120226,0
2016-05-26,12.12,12.335,11.69,11.84,139559,0
2016-05-27,11.85,11.905,10.81,11.16,126653,0
2016-05-31,11.27,11.425,10.81,10.82,218996,0
2016-06-01,10.6,11.8,10.6,11.67,167485,0
2016-06-02,11.41,11.7,11.25,11.65,105527,0
2016-06-03,11.67,11.84,11.31,11.33,74810,0
2016-06-06,11.47,12.17,11.22,12.1,142403,0
2016-06-07,12.2,12.29,12.05,12.17,115540,0
2016-06-08,12.25,12.33,11.93,12.14,163886,0
2016-06-09,12,13.09,11.95,12.96,116155,0
2016-06-10,12.66,12.97,12.27,12.81,82780,0
2016-06-13,12.57,13.15,12.57,12.82,91004,0
2016-06-14,12.81,13.42,12.65,13.4,105373,0
2016-06-15,13.34,13.5,12.86,13.23,76542,0
2016-06-16,13.05,13.22,12.53,12.76,92283,0
2016-06-17,12.87,13.84,12.87,13.81,169437,0
2016-06-20,14,14.14,13.7,13.81,101142,0
2016-06-21,13.58,13.99,13.56,13.76,114505,0
2016-06-22,13.79,13.79,13,13.01,74165,0
2016-06-23,13.14,13.27,12.89,13.03,85421,0
2016-06-24,12.36,12.5,11.66,11.83,393323,0
2016-06-27,11.8,11.8,11.24,11.47,85874,0
2016-06-28,11.73,12.33,11.73,12.2,106651,0
2016-06-29,12.32,12.74,11.79,12.31,104325,0
2016-06-30,12.23,12.33,11.76,12.24,112264,0
2016-07-01,12.18,12.8,12.1,12.75,95974,0
2016-07-05,12.37,12.37,11.63,11.83,94241,0
2016-07-06,11.67,12.3199,11.67,12.28,76655,0
2016-07-07,12.47,12.7,11.7,11.77,125551,0
2016-07-08,11.96,12.24,11.546,12.23,64447,0
2016-07-11,12.35,12.49,12.03,12.36,89624,0
2016-07-12,12.6,12.85,12.53,12.75,218331,0
2016-07-13,12.67,12.79,11.99,12.75,138960,0
2016-07-14,12.77,12.77,12.23,12.27,77154,0
2016-07-15,12.5,12.81,12.3,12.71,131103,0
2016-07-18,12.62,12.74,12.13,12.51,81591,0
2016-07-19,12.44,12.72,12.06,12.18,58475,0
2016-07-20,12.06,12.59,11.76,12.48,90469,0
2016-07-21,12.54,12.75,12.27,12.5,99778,0
2016-07-22,10.1,10.2,9.325,9.49,4577174,0
2016-07-25,9.55,9.62,9.3,9.39,539250,0
2016-07-26,9.29,9.64,9.201,9.45,517584,0
2016-07-27,9.55,9.64,9.15,9.63,426706,0
2016-07-28,9.64,9.69,9.35,9.45,235078,0
2016-07-29,9.42,9.57,9.23,9.23,522418,0
2016-08-01,9.32,9.45,9.07,9.12,467839,0
2016-08-02,9.15,9.22,8.52,8.57,566689,0
2016-08-03,8.52,9.27,8.26,9.14,479901,0
2016-08-04,8.35,9.75,8.25,9.57,645363,0
2016-08-05,9.51,9.75,9.361,9.51,259347,0
2016-08-08,9.58,9.79,9.48,9.67,268885,0
2016-08-09,9.74,9.74,9.41,9.7,239980,0
2016-08-10,9.7,9.942,9.45,9.6,290063,0
2016-08-11,9.81,10,9.6,9.73,241543,0
2016-08-12,9.79,10,9.63,9.85,297066,0
2016-08-15,9.9,10.1,9.78,10.05,377969,0
2016-08-16,10.1,10.13,9.85,9.99,237389,0
2016-08-17,9.95,10.2,9.86,10.09,217182,0
2016-08-18,10.22,10.59,10.1,10.53,250249,0
2016-08-19,10.48,10.64,10.29,10.35,128266,0
2016-08-22,10.18,10.33,9.95,10.25,108349,0
2016-08-23,10.12,10.47,10.04,10.36,132171,0
2016-08-24,10.25,10.44,10.08,10.19,115390,0
2016-08-25,10.26,10.54,10.06,10.35,143077,0
2016-08-26,10.36,10.75,10.15,10.38,190876,0
2016-08-29,10.25,10.43,10.15,10.36,131125,0
2016-08-30,10.33,10.48,10.05,10.13,121572,0
2016-08-31,10.08,10.195,9.66,9.66,591430,0
2016-09-01,9.46,9.96,9.46,9.85,146110,0
2016-09-02,10,10.1399,9.64,9.76,124845,0
2016-09-06,9.78,10.04,9.605,10,106155,0
2016-09-07,10,10.32,9.92,10.32,185914,0
2016-09-08,10.35,10.59,10.29,10.38,138448,0
2016-09-09,10.23,10.4,9.83,9.92,92999,0
2016-09-12,9.76,9.98,9.55,9.93,145678,0
2016-09-13,9.8,9.83,9.38,9.6,157543,0
2016-09-14,9.57,9.59,9.1,9.13,103910,0
2016-09-15,9.14,9.35,9.1,9.34,114569,0
2016-09-16,9.28,9.4,8.92,9.4,266217,0
2016-09-19,9.31,9.6,9.09,9.17,122294,0
2016-09-20,9.18,9.25,8.93,8.98,78113,0
2016-09-21,9.04,9.52,9.04,9.52,130544,0
2016-09-22,9.6,9.83,9.45,9.5,118556,0
2016-09-23,9.49,9.59,9.09,9.17,105420,0
2016-09-26,9.19,9.34,9,9.06,83953,0
2016-09-27,8.94,8.97,8.67,8.82,132118,0
2016-09-28,8.91,9.58,8.63,9.56,163852,0
2016-09-29,9.65,10,9.65,9.75,172702,0
2016-09-30,9.84,10.3,9.64,10.22,167616,0
2016-10-03,10.24,10.29,9.725,10.04,79870,0
2016-10-04,10.04,10.15,9.867,10.05,79416,0
2016-10-05,10.18,10.95,10.18,10.89,156168,0
2016-10-06,11.98,11.98,11.31,11.58,234850,0
2016-10-07,11.58,11.7815,10.73,10.8,169892,0
2016-10-10,11.06,11.5,11,11.19,77964,0
2016-10-11,11.2,11.23,10.75,10.82,47099,0
2016-10-12,10.79,10.9399,10.6,10.66,60604,0
2016-10-13,10.56,11.03,10.36,10.53,74112,0
2016-10-14,10.57,11.05,10.3,10.49,71543,0
2016-10-17,10.38,10.43,9.92,9.99,98793,0
2016-10-18,10.12,10.38,9.9,9.97,81577,0
2016-10-19,10.12,10.4633,10.01,10.04,88638,0
2016-10-20,9.95,10.56,9.72,10.42,72731,0
2016-10-21,10.19,10.39,9.87,10,64170,0
2016-10-24,10.04,10.21,9.75,10.03,91470,0
2016-10-25,9.91,9.91,9.55,9.69,66198,0
2016-10-26,9.56,9.65,9.217,9.34,113489,0
2016-10-27,9.36,9.67,9.29,9.34,58697,0
2016-10-28,9.34,9.34,8.59,8.68,78863,0
2016-10-31,8.46,8.5,7.61,7.83,222079,0
2016-11-01,7.85,8.29,7.67,8.28,108521,0
2016-11-02,8.15,8.155,7.76,8,71960,0
2016-11-03,7.81,8.03,7.43,7.66,108329,0
2016-11-04,7.51,7.85,7.475,7.74,104107,0
2016-11-07,7.88,8.07,7.73,7.93,104608,0
2016-11-08,7.79,8.16,7.586,7.92,67141,0
2016-11-09,7.89,8.48,7.89,8.48,99639,0
2016-11-10,8.41,8.98,8.25,8.87,118498,0
2016-11-11,8.8,9.33,8.56,9.29,117106,0
2016-11-14,9.23,9.39,8.57,9.01,108244,0
2016-11-15,9.15,9.37,8.83,9,156310,0
2016-11-16,8.96,9.022,8.68,8.93,129037,0
2016-11-17,8.99,9.1849,8.78,8.98,174167,0
2016-11-18,9,9.29,9,9.21,133719,0
2016-11-21,9.31,9.58,9.25,9.39,207308,0
2016-11-22,9.44,9.5,9.04,9.29,157008,0
2016-11-23,9.22,9.31,9.03,9.28,101158,0
2016-11-25,9.27,9.43,9.12,9.25,45255,0
2016-11-28,9.29,9.29,8.46,8.49,122001,0
2016-11-29,8.28,8.45,8.12,8.21,58135,0
2016-11-30,8.9,10.055,8.55,9.89,243748,0
2016-12-01,10.16,10.3,9.42,9.54,162861,0
2016-12-02,9.49,9.88,9.35,9.58,81025,0
2016-12-05,9.65,9.9381,9.54,9.7,85122,0
2016-12-06,9.52,9.83,9.34,9.74,63337,0
2016-12-07,9.68,9.68,9.26,9.34,79829,0
2016-12-08,9.45,9.85,9.372,9.78,93174,0
2016-12-09,9.95,10.2,9.78,9.9,93258,0
2016-12-12,10.25,10.39,9.53,9.61,116779,0
2016-12-13,9.81,10.015,9.58,9.93,80240,0
2016-12-14,9.87,9.97,9.65,9.71,84175,0
2016-12-15,9.69,10.01,9.425,9.95,93953,0
2016-12-16,10.02,10.19,9.81,9.85,472688,0
2016-12-19,9.92,9.98,9.68,9.78,48761,0
2016-12-20,9.98,10.07,9.57,9.97,49526,0
2016-12-21,9.91,10.003,9.48,9.5,75173,0
2016-12-22,9.56,9.66,9.48,9.52,40441,0
2016-12-23,9.51,9.57,9.34,9.49,32517,0
2016-12-27,9.47,9.5,9.3021,9.39,37311,0
2016-12-28,9.43,9.51,9.08,9.26,34615,0
2016-12-29,9.17,9.41,9.1447,9.33,49709,0
2016-12-30,9.38,9.39,9.11,9.34,54099,0
2017-01-03,9.54,9.67,9.23,9.39,81667,0
2017-01-04,9.34,9.9,9.34,9.78,68994,0
2017-01-05,9.79,9.9,9.58,9.72,59610,0
2017-01-06,9.78,9.78,9.23,9.48,51267,0
2017-01-09,9.34,9.4614,8.73,8.77,80669,0
2017-01-10,8.79,9.14,8.785,9.02,183821,0
2017-01-11,9,9,8.5921,8.73,110428,0
2017-01-12,8.79,8.85,8.27,8.41,84376,0
2017-01-13,8.42,8.4805,8.35,8.38,43384,0
2017-01-17,8.43,8.4899,7.91,8.02,102132,0
2017-01-18,7.97,8.19,7.8034,8.13,79928,0
2017-01-19,8.16,8.36,7.83,8.25,86272,0
2017-01-20,8.36,8.64,8.05,8.13,60847,0
2017-01-23,8.09,8.09,7.78,7.84,110527,0
2017-01-24,7.9,7.92,7.75,7.81,91158,0
2017-01-25,7.84,8.89,7.81,8.79,226379,0
2017-01-26,8.95,10.15,8.9,9.21,471518,0
2017-01-27,9.14,9.44,8.76,9.1,124496,0
2017-01-30,9,9,8.15,8.23,98549,0
2017-01-31,8.16,8.2932,8.01,8.1,98637,0
2017-02-01,8.13,8.19,7.77,7.84,132543,0
2017-02-02,7.92,7.96,7.7,7.81,110278,0
2017-02-03,7.87,7.973,7.78,7.96,148737,0
2017-02-06,7.91,8,7.75,7.78,98715,0
2017-02-07,7.73,8.09,7.69,7.94,184670,0
2017-02-08,7.84,8.05,7.66,7.95,79167,0
2017-02-09,8,8.13,7.89,8.1,101305,0
2017-02-10,8.24,8.71,8.1996,8.47,115908,0
2017-02-13,8.48,8.49,8.13,8.4,86095,0
2017-02-14,8.44,8.44,8.1568,8.35,114306,0
2017-02-15,8.36,8.4,8.08,8.27,107115,0
2017-02-16,8.36,8.4,8.08,8.36,107592,0
2017-02-17,9.09,9.6,8.73,8.84,306301,0
2017-02-21,9.1,9.11,8.36,8.4,182526,0
2017-02-22,8.4,8.53,8.1,8.2,122585,0
2017-02-23,8.41,8.41,8.09,8.14,142897,0
2017-02-24,8.15,8.19,7.95,8.12,133722,0
2017-02-27,8.26,8.26,7.88,7.89,139094,0
2017-02-28,7.88,7.9,7.37,7.42,343268,0
2017-03-01,7.69,7.84,7.47,7.79,151751,0
2017-03-02,7.86,7.9073,7.67,7.68,128361,0
2017-03-03,7.77,7.92,7.71,7.75,90640,0
2017-03-06,7.79,7.79,7.6,7.6,71851,0
2017-03-07,7.61,7.61,7.36,7.36,193141,0
2017-03-08,7.44,7.7979,6.64,6.67,196088,0
2017-03-09,6.64,6.655,6.3,6.47,224750,0
2017-03-10,6.52,6.82,6.17,6.22,121860,0
2017-03-13,6.27,6.31,6.1,6.18,220402,0
2017-03-14,6.15,6.19,5.66,5.95,199257,0
2017-03-15,5.98,6.61,5.85,6.45,397622,0
2017-03-16,6.5,6.7,5.9961,6.1,194356,0
2017-03-17,6,6.085,5.62,5.92,575850,0
2017-03-20,6,6.95,5.86,6.91,518889,0
2017-03-21,7.01,7.01,6.57,6.88,231293,0
2017-03-22,6.82,6.92,6.7,6.85,121036,0
2017-03-23,6.81,7.09,6.69,6.74,168795,0
2017-03-24,6.75,6.95,6.67,6.92,175740,0
2017-03-27,6.81,7.105,6.6648,6.95,271625,0
2017-03-28,6.97,7.39,6.89,7.33,149605,0
2017-03-29,7.32,7.73,7.22,7.71,213043,0
2017-03-30,7.7,7.74,7.14,7.25,166752,0
2017-03-31,7.12,7.42,7.12,7.32,112301,0
2017-04-03,7.31,7.39,7.18,7.29,92383,0
2017-04-04,7.29,7.47,7.16,7.25,105938,0
2017-04-05,7.34,7.55,7.185,7.35,159144,0
2017-04-06,7.49,7.54,7.34,7.46,85577,0
2017-04-07,7.49,7.525,7.26,7.36,86484,0
2017-04-10,7.43,7.67,7.305,7.4,166494,0
2017-04-11,7.38,7.61,7.31,7.52,147736,0
2017-04-12,7.5,7.62,7.4,7.49,77882,0
2017-04-13,7.47,7.5758,7.4,7.42,129339,0
2017-04-17,7.43,7.58,7.43,7.53,74137,0
2017-04-18,7.49,7.68,7.4,7.59,78923,0
2017-04-19,7.68,7.69,7.45,7.5,117755,0
2017-04-20,7.47,7.67,7.27,7.4,128638,0
2017-04-21,7.25,7.49,7.25,7.33,201110,0
2017-04-24,7.46,7.46,7.26,7.29,173116,0
2017-04-25,7.25,7.85,7.25,7.81,96971,0
2017-04-26,7.83,8.1,7.666,7.88,147519,0
2017-04-27,7.78,7.78,7.42,7.49,66137,0
2017-04-28,7.57,7.655,7.15,7.16,128942,0
2017-05-01,7.06,7.28,7.06,7.17,70221,0
2017-05-02,7.19,7.345,7.0901,7.2,118455,0
2017-05-03,7.16,7.4,7.09,7.34,97070,0
2017-05-04,7.35,7.35,6.88,7.2,187206,0
2017-05-05,7.13,7.46,7.13,7.35,87687,0
2017-05-08,7.36,7.615,7.34,7.46,65795,0
2017-05-09,7.52,7.57,7.21,7.54,83183,0
2017-05-10,8.19,8.19,7.71,7.76,103772,0
2017-05-11,7.85,7.85,7.16,7.4,134976,0
2017-05-12,7.42,7.565,7.15,7.23,73650,0
2017-05-15,7.45,7.48,7.17,7.27,133813,0
2017-05-16,7.26,7.43,7.19,7.2,80437,0
2017-05-17,7.16,7.2,7.0776,7.14,113076,0
2017-05-18,7.21,7.43,6.94,6.95,122708,0
2017-05-19,6.98,7.43,6.98,7.13,193709,0
2017-05-22,7.13,7.37,7.1,7.12,133150,0
2017-05-23,7.1,7.2,7.01,7.05,65863,0
2017-05-24,7.07,7.15,6.78,6.87,100104,0
2017-05-25,6.89,7.1607,6.54,6.63,122584,0
2017-05-26,6.65,6.65,6.32,6.5,134596,0
2017-05-30,6.42,6.4503,6.27,6.39,123693,0
2017-05-31,6.27,6.39,6.04,6.16,238173,0
2017-06-01,6.16,6.36,6.08,6.34,104547,0
2017-06-02,6.28,6.42,6.02,6.05,81093,0
2017-06-05,6.03,6.23,5.83,5.95,119231,0
2017-06-06,5.92,6.4,5.85,6.32,100716,0
2017-06-07,6.25,6.36,6.07,6.14,131809,0
2017-06-08,6.1,6.43,6.1,6.27,80812,0
2017-06-09,6.3,6.65,6.28,6.48,183414,0
2017-06-12,6.59,6.7,6.4,6.54,103950,0
2017-06-13,6.55,6.855,6.5096,6.74,72474,0
2017-06-14,6.69,6.8,6.4404,6.77,151633,0
2017-06-15,6.64,6.9323,6.5,6.62,123192,0
2017-06-16,6.62,6.73,6.48,6.65,132894,0
2017-06-19,6.67,6.93,6.53,6.8,72316,0
2017-06-20,6.65,6.7799,6.48,6.71,59982,0
2017-06-21,6.7,6.75,6.2,6.24,87947,0
2017-06-22,6.36,6.42,6.09,6.21,69180,0
2017-06-23,6.24,6.56,6.2099,6.31,267132,0
2017-06-26,6.37,6.65,6.22,6.52,127248,0
2017-06-27,6.57,6.805,6.33,6.5,116273,0
2017-06-28,6.51,6.68,6.38,6.47,74985,0
2017-06-29,6.48,6.68,6.285,6.67,130502,0
2017-06-30,6.68,6.8,6.5,6.64,87120,0
2017-07-03,6.76,6.85,6.65,6.76,50550,0
2017-07-05,6.65,6.65,6.25,6.37,116433,0
2017-07-06,6.38,6.42,6.09,6.12,90464,0
2017-07-07,6.13,6.52,6.01,6.5,100786,0
2017-07-10,6.43,6.49,6.24,6.24,145476,0
2017-07-11,6.23,6.47,6.08,6.42,83967,0
2017-07-12,6.7,6.89,6.43,6.5,110445,0
2017-07-13,6.51,6.61,6.43,6.57,49838,0
2017-07-14,6.55,6.63,6.46,6.5,70282,0
2017-07-17,6.47,6.59,6.2163,6.29,51927,0
2017-07-18,6.34,6.34,6.03,6.22,129598,0
2017-07-19,6.22,6.74,6.22,6.6,110668,0
2017-07-20,6.65,6.65,6.16,6.2,72768,0
2017-07-21,6.37,6.37,5.86,5.99,148030,0
2017-07-24,6,6.23,5.6,5.6,161126,0
2017-07-25,5.72,5.94,5.59,5.67,111474,0
2017-07-26,5.77,6.28,5.72,6.28,301005,0
2017-07-27,6.3,6.34,5.95,5.97,101711,0
2017-07-28,5.94,6.25,5.85,6.25,85482,0
2017-07-31,6.18,6.18,5.61,6,120344,0
2017-08-01,6.05,6.05,5.85,5.99,45081,0
2017-08-02,6,6.35,5.81,5.81,74053,0
2017-08-03,5.7,5.74,5,5.29,221999,0
2017-08-04,5.46,6.15,5.36,5.94,131009,0
2017-08-07,5.87,5.87,5.5,5.53,87601,0
2017-08-08,5.47,5.78,5.405,5.61,133424,0
2017-08-09,5.67,5.71,5.45,5.55,68424,0
2017-08-10,5.64,5.7,5.3,5.37,87993,0
2017-08-11,5.39,5.5,5.27,5.32,100283,0
2017-08-14,5.255,5.51,5.23,5.28,62553,0
2017-08-15,5.21,5.21,4.84,4.86,195937,0
2017-08-16,4.9,4.97,4.58,4.61,96438,0
2017-08-17,4.63,4.93,4.63,4.83,112794,0
2017-08-18,4.73,4.88,4.68,4.68,65915,0
2017-08-21,4.54,4.69,4.51,4.53,73997,0
2017-08-22,4.59,4.69,4.5,4.59,67910,0
2017-08-23,4.61,4.78,4.59,4.62,49737,0
2017-08-24,4.65,4.7357,4.57,4.59,43368,0
2017-08-25,4.66,4.72,4.5,4.62,55848,0
2017-08-28,4.61,4.69,4.43,4.55,68373,0
2017-08-29,4.48,4.6,4.45,4.5,68346,0
2017-08-30,4.52,4.6,4.37,4.53,76841,0
2017-08-31,4.57,4.66,4.55,4.59,68798,0
2017-09-01,4.64,4.68,4.49,4.52,100519,0
2017-09-05,4.53,4.59,4.37,4.41,87928,0
2017-09-06,4.44,4.56,4.26,4.34,107741,0
2017-09-07,4.31,4.52,4.3,4.41,73379,0
2017-09-08,4.35,4.4,4.16,4.16,61672,0
2017-09-11,4.16,4.41,4.16,4.22,71772,0
2017-09-12,4.13,4.25,3.97,3.98,187264,0
2017-09-13,4.05,4.49,4.05,4.24,520514,0
2017-09-14,4.32,4.4404,4.1707,4.22,110752,0
2017-09-15,4.27,4.37,4.123,4.27,159360,0
2017-09-18,4.23,4.48,4.2,4.39,161557,0
2017-09-19,4.39,4.5,4.3,4.35,94687,0
2017-09-20,4.4154,5.02,4.3597,4.76,162393,0
2017-09-21,4.71,4.86,4.675,4.74,94570,0
2017-09-22,4.78,4.94,4.77,4.81,54668,0
2017-09-25,4.87,5.21,4.87,5.13,113214,0
2017-09-26,5.2,5.26,5.04,5.17,87895,0
2017-09-27,5.15,5.1709,4.85,5.06,134111,0
2017-09-28,5.1,5.19,4.85,4.87,113903,0
2017-09-29,4.9,5.07,4.87,5.03,108386,0
2017-10-02,4.95,5.03,4.86,4.89,111088,0
2017-10-03,4.86,5.05,4.76,4.88,131621,0
2017-10-04,4.88,4.98,4.74,4.81,67155,0
2017-10-05,4.89,5.02,4.775,4.87,70802,0
2017-10-06,4.76,4.76,4.65,4.65,52919,0
2017-10-09,4.61,4.9,4.61,4.72,133177,0
2017-10-10,4.82,4.9,4.63,4.65,78113,0
2017-10-11,4.7,4.8,4.65,4.66,87694,0
2017-10-12,4.61,4.8,4.6,4.69,57930,0
2017-10-13,4.83,4.93,4.72,4.74,63480,0
2017-10-16,4.82,4.85,4.68,4.7,33100,0
2017-10-17,4.65,4.89,4.65,4.74,43242,0
2017-10-18,4.75,4.85,4.73,4.82,57691,0
2017-10-19,4.78,4.8287,4.61,4.63,62408,0
2017-10-20,4.68,4.68,4.09,4.11,194598,0
2017-10-23,4.09,4.2533,3.97,3.99,130070,0
2017-10-24,4.22,4.22,3.81,3.83,140712,0
2017-10-25,3.81,3.94,3.57,3.93,142039,0
2017-10-26,3.98,4.05,3.85,3.96,69611,0
2017-10-27,3.97,4.2,3.94,4.06,114037,0
2017-10-30,4.11,4.14,3.95,4.01,75006,0
2017-10-31,4.03,4.05,3.94,3.99,152517,0
2017-11-01,4.01,4.35,3.94,4.11,113836,0
2017-11-02,4.07,4.22,4,4.13,62344,0
2017-11-03,4.09,4.27,3.98,4.15,136065,0
2017-11-06,4.16,4.54,4.11,4.31,154510,0
2017-11-07,4.4,4.61,4.27,4.45,201542,0
2017-11-08,4,4.1,3.24,3.24,429065,0
2017-11-09,3.25,3.62,3.11,3.48,386990,0
2017-11-10,3.6,3.62,3.4,3.51,173074,0
