Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,25.85,25.85,25.46,25.6,27709,0
2005-02-28,25.41,25.6,23.2,24.22,73472,0
2005-03-01,24.4,25.1,24.4,25.02,40326,0
2005-03-02,25.23,25.77,25.2,25.73,13752,0
2005-03-03,25.95,26.05,25.6,26,29007,0
2005-03-04,26.05,26.13,26.05,26.13,12790,0
2005-03-07,26.15,26.15,25.75,26,7122,0
2005-03-08,26,26.03,25.54,25.99,19614,0
2005-03-09,26,26,25.73,25.83,7061,0
2005-03-10,25.7,25.89,25.7,25.75,6460,0
2005-03-11,25.5,26.39,25.5,26.1,90716,0
2005-03-14,26.39,28.49,26.15,27,140271,0
2005-03-15,27.75,29.47,27.36,27.47,150356,0
2005-03-16,28.37,28.37,26.36,26.8,54571,0
2005-03-17,26.75,27.06,26.3,26.65,51166,0
2005-03-18,27.39,27.39,26,26.3,58158,0
2005-03-21,26.4,26.94,25.7,26.04,55770,0
2005-03-22,26.3,26.3,25.11,25.45,25556,0
2005-03-23,26.1,26.1,24.13,24.13,39971,0
2005-03-24,24.25,25.05,24.2,24.51,33403,0
2005-03-28,24.55,24.66,24.41,24.5,31074,0
2005-03-29,24.34,25.09,24.16,24.33,39656,0
2005-03-30,24.77,24.98,24.7,24.85,17665,0
2005-03-31,24.97,25.12,24.55,24.69,13463,0
2005-04-01,25.08,25.08,24.21,24.55,30047,0
2005-04-04,24.26,24.75,24.26,24.75,6960,0
2005-04-05,24.67,26.12,24.65,25.88,40922,0
2005-04-06,26,26,25.21,25.21,13145,0
2005-04-07,24.9,25.98,24.9,25.75,10949,0
2005-04-08,25.66,25.98,25.66,25.96,4960,0
2005-04-11,25.45,25.89,25.01,25.15,16673,0
2005-04-12,25.1,25.39,24.9,25.31,10315,0
2005-04-13,25.45,25.45,24.67,24.83,8850,0
2005-04-14,24.5,25.18,24.3,24.39,6700,0
2005-04-15,24.84,24.84,21.96,22.05,69682,0
2005-04-18,21.8,21.9,21.45,21.65,27964,0
2005-04-19,21.67,23.77,21.67,23.32,24808,0
2005-04-20,23.45,23.45,23.07,23.15,18580,0
2005-04-21,23.45,23.64,22.5,23.09,82314,0
2005-04-22,23.4,23.4,22.98,23.09,4800,0
2005-04-25,23,23.19,22.76,23.19,18539,0
2005-04-26,23.11,23.37,23.07,23.19,14897,0
2005-04-27,22.89,23.73,22.51,22.55,40695,0
2005-04-28,22.65,22.84,22.51,22.51,23358,0
2005-04-29,22.51,23,22.51,23,19276,0
2005-05-02,23.34,23.34,21.36,21.67,45456,0
2005-05-03,21.75,22.1,21.53,21.78,24238,0
2005-05-04,21.94,22.18,21.92,22,25256,0
2005-05-05,22,22.07,21.87,22.07,31019,0
2005-05-06,22.24,23.15,22.24,22.6,36520,0
2005-05-09,22.71,22.9,22,22.15,28170,0
2005-05-10,22.1,22.39,21.5,22.07,32729,0
2005-05-11,22.48,22.5,22.05,22.35,11985,0
2005-05-12,22.5,22.63,21.85,21.99,6429,0
2005-05-13,22.15,22.3,21.85,21.88,28852,0
2005-05-16,22.05,22.05,20.5,20.6,97246,0
2005-05-17,20.65,21.24,20.05,20.79,26330,0
2005-05-18,21.52,22,21.18,21.41,32126,0
2005-05-19,21.6,21.7,21.4,21.59,8579,0
2005-05-20,21.6,21.77,21.59,21.77,12707,0
2005-05-23,21.9,22.1,21.73,22.1,34558,0
2005-05-24,22.15,22.15,21.72,21.89,40566,0
2005-05-25,21.75,22.09,21.4,22,56698,0
2005-05-26,22.09,22.19,22,22.1,16931,0
2005-05-27,22.14,22.31,22.09,22.09,3948,0
2005-05-31,22.15,22.17,21.85,22.16,26556,0
2005-06-01,22,22.2,21.78,22.13,12918,0
2005-06-02,21.95,22.2,21.95,22.2,4616,0
2005-06-03,22.3,22.32,22.01,22.3,6490,0
2005-06-06,22.04,22.91,22.04,22.9,8120,0
2005-06-07,22.55,22.84,22.47,22.84,6950,0
2005-06-08,22.71,22.76,22,22.37,19198,0
2005-06-09,22.27,22.5,22.11,22.49,5919,0
2005-06-10,22.27,22.64,22.27,22.5,6525,0
2005-06-13,22.57,23,22.43,23,11943,0
2005-06-14,22.62,23.36,22.62,23.36,20750,0
2005-06-15,23.81,23.81,23.4,23.75,8431,0
2005-06-16,23.5,24.25,23.5,24.23,20226,0
2005-06-17,24.3,24.3,24.01,24.03,3197,0
2005-06-20,24.24,24.25,23.5,23.75,11576,0
2005-06-21,24.17,24.17,23.76,23.8,5342,0
2005-06-22,24.03,24.05,23.77,24.05,7005,0
2005-06-23,24.47,24.47,23.5,23.8,8254,0
2005-06-24,23.49,24,23.25,23.98,12810,0
2005-06-27,23.98,24,23.44,23.5,13432,0
2005-06-28,23.7,23.82,23.04,23.13,8732,0
2005-06-29,23.15,23.42,23.15,23.23,5200,0
2005-06-30,23.18,23.45,23.08,23.25,7264,0
2005-07-01,23.67,23.67,23.21,23.4,10856,0
2005-07-05,23.5,23.6,23.25,23.44,9847,0
2005-07-06,23.54,23.55,23.35,23.55,7244,0
2005-07-07,23.5,24.99,23.25,24.65,25796,0
2005-07-08,23.8,25.81,23.8,25.81,13153,0
2005-07-11,26,26,25.66,25.88,18664,0
2005-07-12,25.41,26,25.41,25.75,11740,0
2005-07-13,26,26.11,25.75,25.9,25240,0
2005-07-14,26.41,26.74,25.89,25.89,4236,0
2005-07-15,26.05,27.21,26.05,26.5,8396,0
2005-07-18,26.95,27.3,26.87,27.01,18797,0
2005-07-19,27.25,27.25,26.95,27,9657,0
2005-07-20,27,27.2,27,27,9637,0
2005-07-21,27.27,27.4,27,27.14,8568,0
2005-07-22,27.45,27.45,27,27.05,9650,0
2005-07-25,27,27.5,27,27.5,8245,0
2005-07-26,27.25,28.25,27.25,28.07,16446,0
2005-07-27,28.07,28.07,26.32,26.86,23537,0
2005-07-28,27.91,27.91,25.87,27.01,15210,0
2005-07-29,27.05,27.08,26.01,26.01,4462,0
2005-08-01,25.26,26.16,24.75,25.55,36076,0
2005-08-02,25.2,25.8,25.2,25.8,7212,0
2005-08-03,25.75,26.5,25.5,26.15,11234,0
2005-08-04,26.55,26.62,26.25,26.62,3300,0
2005-08-05,26.7,26.75,26.5,26.75,7334,0
2005-08-08,26.85,27.14,26.63,27.14,9057,0
2005-08-09,27.17,27.25,27,27,4150,0
2005-08-10,27.05,27.15,27,27.15,3722,0
2005-08-11,26.78,27.67,26.55,27.65,6052,0
2005-08-12,27.91,28.19,27.78,28.19,8603,0
2005-08-15,28.21,28.25,28,28.17,9012,0
2005-08-16,28.07,28.2,27.85,28.15,20467,0
2005-08-17,28.03,28.26,27.9,28.22,6112,0
2005-08-18,27.81,28.32,27.81,28.21,10831,0
2005-08-19,28.01,28.5,28.01,28.48,7012,0
2005-08-22,28.71,28.71,28.05,28.39,7188,0
2005-08-23,28.7,28.75,28,28.39,9199,0
2005-08-24,28.35,28.35,28.2,28.24,10364,0
2005-08-25,28.02,28.3,27.9,28.28,3754,0
2005-08-26,28.2,28.25,28,28.16,4697,0
2005-08-29,28,28.61,28,28.61,7949,0
2005-08-30,28.75,28.75,28.2,28.51,8358,0
2005-08-31,28.45,28.45,28.1,28.45,5032,0
2005-09-01,28.55,29.05,28.25,29.05,9817,0
2005-09-02,28.99,29.15,28.99,29.05,9700,0
2005-09-06,30,30.35,28.5,28.79,22279,0
2005-09-07,28.75,29.5,28.75,29.3,18623,0
2005-09-08,29.03,29.8,29.03,29.45,5124,0
2005-09-09,29.63,30,29.3,29.68,8419,0
2005-09-12,29.65,29.95,29.21,29.87,3482,0
2005-09-13,29.7,29.99,29.69,29.99,8375,0
2005-09-14,29.99,30.78,29.68,29.8,17841,0
2005-09-15,30,30,29.5,29.5,5093,0
2005-09-16,29.7,29.71,28.75,28.75,15396,0
2005-09-19,29.18,29.37,28.25,28.69,11683,0
2005-09-20,28.9,28.9,26.55,27.69,26850,0
2005-09-21,27.7,27.7,26.35,27.29,28087,0
2005-09-22,26.8,26.8,25.54,25.9,8187,0
2005-09-23,25.55,26.93,24.58,26.91,20041,0
2005-09-26,26.8,27.61,26.77,27.02,12844,0
2005-09-27,27.36,27.36,25.55,25.81,10300,0
2005-09-28,25.48,25.48,23.53,24.32,38581,0
2005-09-29,24.34,24.86,24.1,24.45,12031,0
2005-09-30,24.33,26.07,23.76,25.89,9785,0
2005-10-03,26.12,26.5,26.03,26.5,9753,0
2005-10-04,26.55,27.23,26.52,27.04,13346,0
2005-10-05,26.9,27.19,26.85,27.12,4949,0
2005-10-06,27.23,27.27,27.01,27.27,4495,0
2005-10-07,27.2,27.21,27.17,27.21,2312,0
2005-10-10,27.63,28.2,27.53,28.2,5104,0
2005-10-11,28.75,28.75,27.93,27.95,17307,0
2005-10-12,27.47,27.5,27.18,27.39,4152,0
2005-10-13,27.09,27.09,25.14,25.43,26027,0
2005-10-14,25.5,25.62,25.28,25.32,6407,0
2005-10-17,24.94,25.63,24.87,25.63,11141,0
2005-10-18,25.63,26.47,25.34,26.47,36872,0
2005-10-19,26.37,26.38,26.06,26.25,5100,0
2005-10-20,26.25,26.25,26.15,26.15,700,0
2005-10-21,26.24,26.5,26.08,26.25,6960,0
2005-10-24,26.06,26.3,25.85,26.19,3100,0
2005-10-25,26,26,25.28,25.72,1600,0
2005-10-26,26,26,24.25,24.45,14235,0
2005-10-27,24.46,24.46,23.8,23.9,5000,0
2005-10-28,23.9,23.9,23.3,23.5,8736,0
2005-10-31,23.3,23.3,22.4,22.63,26249,0
2005-11-01,22.86,22.86,22.12,22.45,32610,0
2005-11-02,22.45,24.1,22.45,24.1,13925,0
2005-11-03,24.63,24.79,24.48,24.79,11248,0
2005-11-04,24.8,25.81,24.65,25.81,12609,0
2005-11-07,26,26.12,25.14,25.96,8680,0
2005-11-08,25.96,26.39,25.96,26.15,4175,0
2005-11-09,26.49,26.67,26.19,26.61,6504,0
2005-11-10,25.82,26.49,25.76,25.9,6221,0
2005-11-11,25.99,26.99,25.99,26.97,2868,0
2005-11-14,26.97,26.97,26.27,26.3,2714,0
2005-11-15,26.13,27,26.12,26.75,7676,0
2005-11-16,26.85,26.85,26.53,26.79,6818,0
2005-11-17,26.38,26.69,26.26,26.5,5191,0
2005-11-18,26.5,26.7,26.4,26.4,3062,0
2005-11-21,26.5,26.58,26,26.23,11762,0
2005-11-22,26.25,26.25,25.6,26.02,10029,0
2005-11-23,25.75,25.75,25.4,25.5,1600,0
2005-11-25,25.4,25.4,25.4,25.4,100,0
2005-11-28,25.48,25.48,24.44,24.87,12407,0
2005-11-29,24.98,24.99,24.45,24.66,1820,0
2005-11-30,24.5,24.56,24.42,24.56,12674,0
2005-12-01,24.63,24.85,24.1,24.3,19074,0
2005-12-02,24.25,24.45,24,24.45,8367,0
2005-12-05,24.08,24.5,24.04,24.5,4800,0
2005-12-06,24.55,25.6,24.52,24.64,8005,0
2005-12-07,24.57,25.84,24.57,25.84,7710,0
2005-12-08,25.37,26.01,25.37,26.01,4877,0
2005-12-09,26,26.6,26,26.59,5300,0
2005-12-12,26.59,26.59,26.25,26.27,4496,0
2005-12-13,26.25,26.27,26.21,26.21,1737,0
2005-12-14,26.15,26.18,25.93,26.18,2665,0
2005-12-15,26.18,26.18,25.75,26,2948,0
2005-12-16,25.74,26.21,25.74,26.21,14910,0
2005-12-19,26.43,26.69,26.43,26.69,4571,0
2005-12-20,26.26,26.6,26.25,26.6,2695,0
2005-12-21,26.19,26.4,26.01,26.4,2447,0
2005-12-22,26.4,26.65,26.34,26.65,3450,0
2005-12-23,26.7,26.7,26.5,26.61,1800,0
2005-12-27,26.75,26.99,26.51,26.56,4305,0
2005-12-28,26.52,27,26.51,26.81,3938,0
2005-12-29,26.7,26.79,26.58,26.79,1350,0
2005-12-30,26.34,26.95,26.34,26.76,6093,0
2006-01-03,26.4,27.13,26.16,26.9,9041,0
2006-01-04,26.49,27.59,26.33,26.82,29994,0
2006-01-05,27.25,27.4,26.86,26.95,12757,0
2006-01-06,26.95,27,26.8,26.86,6292,0
2006-01-09,26.89,27.21,26.89,27.01,19633,0
2006-01-10,26.95,27.25,26.66,26.95,38340,0
2006-01-11,26.99,27.35,26.93,27.35,3030,0
2006-01-12,27.1,27.14,26.98,27,8990,0
2006-01-13,27.05,27.05,26.95,26.96,12800,0
2006-01-17,26.9,27.16,26.82,26.85,6655,0
2006-01-18,26.85,26.94,26.75,26.8,4356,0
2006-01-19,26.85,27.1,26.85,26.95,6696,0
2006-01-20,26.94,27.05,26.93,27,13734,0
2006-01-23,26.85,26.85,26.7,26.75,10134,0
2006-01-24,26.75,26.95,26.6,26.8,16265,0
2006-01-25,26.62,26.95,26.62,26.89,6314,0
2006-01-26,27.15,27.5,26.78,26.91,4600,0
2006-01-27,26.93,26.95,26.75,26.84,8534,0
2006-01-30,26.75,27.8,26.75,26.86,20554,0
2006-01-31,26.82,28.7,26.82,28.57,35877,0
2006-02-01,28.5,28.5,27.55,27.99,11362,0
2006-02-02,27.79,27.82,27.55,27.78,7046,0
2006-02-03,27.77,28,27.75,27.88,3732,0
2006-02-06,27.52,27.54,27.25,27.31,4548,0
2006-02-07,27.33,29.49,27.25,28.89,10877,0
2006-02-08,29.24,29.67,29.01,29.33,16869,0
2006-02-09,29.04,29.5,28.87,28.9,16114,0
2006-02-10,28.9,29,28.51,28.55,7815,0
2006-02-13,28.5,28.8,28.25,28.25,5792,0
2006-02-14,28.25,28.25,27.11,27.55,9524,0
2006-02-15,27.55,28.3,27.55,28.25,12475,0
2006-02-16,28.25,29.74,28.07,29.05,75442,0
2006-02-17,29.29,29.3,28.7,29,14363,0
2006-02-21,29.25,29.25,27.95,28.09,10592,0
2006-02-22,27.07,27.89,25.76,26.31,18859,0
2006-02-23,26.75,26.98,25.9,26.15,22513,0
2006-02-24,26.49,26.5,26.1,26.1,12865,0
2006-02-27,26.29,26.65,26.06,26.39,7818,0
2006-02-28,26.73,26.73,26.19,26.48,8251,0
2006-03-01,26.26,27.23,26.26,27.08,5800,0
2006-03-02,27.11,27.13,26.91,27.1,6339,0
2006-03-03,26.97,26.97,26.8,26.8,2302,0
2006-03-06,26.95,27,26.82,27,14550,0
2006-03-07,27,27,26.75,26.79,4950,0
2006-03-08,26.7,26.94,26.7,26.94,1089,0
2006-03-09,26.79,26.79,26.67,26.67,1600,0
2006-03-10,26.7,26.9,26.61,26.83,3809,0
2006-03-13,26.5,26.93,26.5,26.93,6599,0
2006-03-14,26.77,26.97,26.75,26.97,4130,0
2006-03-15,26.89,27,26.89,27,3400,0
2006-03-16,26.98,26.98,26.82,26.94,3479,0
2006-03-17,26.63,27.14,26.35,26.85,8160,0
2006-03-20,26.7,27.15,26.7,27.15,18369,0
2006-03-21,27.24,27.25,27.14,27.25,1000,0
2006-03-22,26.91,27.68,26.91,27.56,15180,0
2006-03-23,27.52,27.98,27.52,27.93,5300,0
2006-03-24,27.9,27.9,27.28,27.61,10402,0
2006-03-27,27.75,27.95,27.75,27.95,7366,0
2006-03-28,27.95,27.95,27.32,27.4,4245,0
2006-03-29,27.52,28.2,27.35,28.08,57289,0
2006-03-30,28.2,28.59,27.79,28.52,50183,0
2006-03-31,28.73,30.88,28.69,30.35,89929,0
2006-04-03,30.13,30.13,29.39,29.96,60178,0
2006-04-04,29.63,29.92,29.22,29.41,58273,0
2006-04-05,29.14,29.5,28.63,28.7,82333,0
2006-04-06,28.32,29.08,28.32,28.63,93329,0
2006-04-07,28.64,28.75,28.09,28.13,55204,0
2006-04-10,28.24,28.61,28.15,28.58,69686,0
2006-04-11,28.39,28.84,28.24,28.69,28870,0
2006-04-12,28.36,29,28.36,28.69,11425,0
2006-04-13,28.7,29.03,28.6,28.95,7986,0
2006-04-17,29,29.81,29,29.73,5222,0
2006-04-18,29.76,29.99,29.54,29.75,9091,0
2006-04-19,29.5,30.17,29.02,30.17,15532,0
2006-04-20,29.98,30.04,29.6,30.04,4290,0
2006-04-21,29.99,30.2,29.76,30.2,11563,0
2006-04-24,30.25,30.25,30,30.09,4866,0
2006-04-25,28.47,29.75,28.28,29.13,34476,0
2006-04-26,29.37,29.49,29.07,29.44,14020,0
2006-04-27,28.72,29.5,28.28,29.46,24229,0
2006-04-28,28.96,29.98,28.96,29.49,33704,0
2006-05-01,29.23,30.5,29.23,29.7,17798,0
2006-05-02,30,30,29.18,29.32,17676,0
2006-05-03,29.25,29.5,28.9,29.45,29152,0
2006-05-04,29.51,29.51,28.35,28.55,31117,0
2006-05-05,28.75,29.3,28.43,28.43,19557,0
2006-05-08,28.24,28.65,28.01,28.39,28581,0
2006-05-09,28.4,28.4,27.89,28.31,25140,0
2006-05-10,28.19,28.41,27.9,27.96,21210,0
2006-05-11,28.37,28.37,27.65,27.67,21463,0
2006-05-12,27.65,27.85,27.25,27.49,15929,0
2006-05-15,27.17,27.53,26.65,26.83,23277,0
2006-05-16,26.6,27.51,26.5,27.05,16086,0
2006-05-17,27.24,27.49,26.75,27.01,19618,0
2006-05-18,27.25,27.5,27.23,27.5,8791,0
2006-05-19,27.84,27.85,27.49,27.78,6400,0
2006-05-22,27.67,27.83,27.05,27.05,7104,0
2006-05-23,27.07,27.63,25.25,25.73,38234,0
2006-05-24,25.86,26.09,25.2,25.45,9650,0
2006-05-25,25.75,25.96,25.39,25.7,19604,0
2006-05-26,25.78,26.45,25.71,26.42,6413,0
2006-05-30,26.78,27,26.4,26.61,12648,0
2006-05-31,26.84,27.5,26.66,26.66,6791,0
2006-06-01,26.36,28.77,26.36,27.97,24489,0
2006-06-02,27.88,28.2,27.26,28,19316,0
2006-06-05,27.74,28.68,27.74,28.45,8503,0
2006-06-06,28.01,28.09,27.51,27.51,7183,0
2006-06-07,27.5,27.5,27.11,27.11,400,0
2006-06-08,27,27,26,26.37,12054,0
2006-06-09,26.1,26.3,25.09,25.09,8800,0
2006-06-12,25,25.01,24.75,24.82,18307,0
2006-06-13,25,25.05,24.86,24.89,9863,0
2006-06-14,24.85,24.92,24.46,24.56,9296,0
2006-06-15,25,25.19,24.2,24.36,25049,0
2006-06-16,24.7,24.75,23.7,24.1,22880,0
2006-06-19,24.34,24.34,23.3,23.48,8036,0
2006-06-20,24.01,24.01,23.53,24,18170,0
2006-06-21,24.37,24.49,23.65,23.75,12400,0
2006-06-22,23.75,23.87,22.21,22.8,31019,0
2006-06-23,23.44,23.73,21.83,22.39,41315,0
2006-06-26,22.56,23.01,22.46,22.46,10611,0
2006-06-27,22.95,23.28,22.85,23,2204,0
2006-06-28,23.65,24.21,23.61,24.21,3675,0
2006-06-29,24.01,25.24,24,24.95,6912,0
2006-06-30,25.23,25.5,25.23,25.3,6602,0
2006-07-03,25.2,25.45,25.08,25.19,3300,0
2006-07-05,24.73,25.31,24,24.78,24600,0
2006-07-06,26.82,27.71,25.5,27.35,37701,0
2006-07-07,28.48,28.48,27.21,27.35,23409,0
2006-07-10,28,28.1,27.4,27.48,25096,0
2006-07-11,27.48,27.73,27,27.49,22554,0
2006-07-12,27.98,27.98,27.5,27.5,11558,0
2006-07-13,27.6,27.65,27.01,27.01,17585,0
2006-07-14,27,27.03,26.66,27.01,9336,0
2006-07-17,27.33,27.33,26.08,26.08,17427,0
2006-07-18,26.15,26.15,25.54,25.71,17693,0
2006-07-19,26.45,26.45,25.79,25.85,24806,0
2006-07-20,25.87,26.1,25.69,25.76,65400,0
2006-07-21,26.25,26.25,25.6,25.81,29368,0
2006-07-24,25.55,26.14,25.55,25.99,6790,0
2006-07-25,26.11,26.11,25.65,25.7,6930,0
2006-07-26,25.5,25.9,25.25,25.61,42333,0
2006-07-27,25.5,25.85,25.5,25.7,9911,0
2006-07-28,25.26,25.75,25.25,25.42,27009,0
2006-07-31,25.96,27.18,25.63,26.98,52434,0
2006-08-01,27.35,27.94,27.3,27.57,33532,0
2006-08-02,27.84,27.86,27.6,27.72,13739,0
2006-08-03,27.95,28,27.86,27.95,10139,0
2006-08-04,27.99,27.99,27.63,27.75,9755,0
2006-08-07,28,28.67,27.72,28.34,31584,0
2006-08-08,28.75,29.8,28.75,29.46,19029,0
2006-08-09,29.7,30.23,29.5,29.69,24025,0
2006-08-10,30.25,31.45,30.24,31.1,60005,0
2006-08-11,31.5,32.25,30.05,30.21,36677,0
2006-08-14,30.75,31.28,30.2,30.8,34546,0
2006-08-15,31.15,31.15,30.18,30.18,18062,0
2006-08-16,30.73,30.73,29.76,29.95,14759,0
2006-08-17,29.82,30.62,29.64,29.64,16124,0
2006-08-18,29.94,30.15,29.5,29.55,9895,0
2006-08-21,30.14,30.14,29.56,29.83,17192,0
2006-08-22,30.14,30.14,29.75,29.88,11006,0
2006-08-23,31.19,31.19,30.09,30.5,23303,0
2006-08-24,30.43,31.29,30.43,30.82,7845,0
2006-08-25,31.06,31.14,29.92,30.42,31003,0
2006-08-28,30.05,30.37,29.75,30.23,11997,0
2006-08-29,29.89,30.33,29.89,29.9,6696,0
2006-08-30,29.9,30.15,29.75,30.14,9977,0
2006-08-31,30.2,30.74,30.1,30.26,12050,0
2006-09-01,30,30.35,29.96,30.35,16203,0
2006-09-05,30.77,31.25,30.51,30.7,15378,0
2006-09-06,30.75,30.75,30.15,30.17,2800,0
2006-09-07,30.45,30.65,30.37,30.59,16508,0
2006-09-08,30.63,31,30.63,31,13650,0
2006-09-11,31,31.13,30.27,30.3,10075,0
2006-09-12,30.55,30.55,30,30.01,8982,0
2006-09-13,30.74,30.74,30.21,30.4,11363,0
2006-09-14,30.25,30.47,30.01,30.14,3573,0
2006-09-15,30.73,30.74,30.26,30.49,10363,0
2006-09-18,30.5,30.5,30.12,30.15,13861,0
2006-09-19,30.5,30.98,30.27,30.8,20223,0
2006-09-20,31.19,31.19,29.8,29.81,20839,0
2006-09-21,30,30.15,29.5,29.7,15650,0
2006-09-22,30,30.27,29.87,30.17,21160,0
2006-09-25,30.49,30.49,29.83,30.1,18261,0
2006-09-26,29.99,29.99,28.31,28.63,22764,0
2006-09-27,28.44,29.37,28.44,28.52,22730,0
2006-09-28,28.89,30.34,28.67,29.77,17624,0
2006-09-29,30,30.45,29.82,30,10803,0
2006-10-02,30.29,30.44,29.43,29.74,15747,0
2006-10-03,29.89,30.49,29.65,29.87,20749,0
2006-10-04,30,30.15,29.92,29.97,11809,0
2006-10-05,30.24,30.24,29.75,29.8,13243,0
2006-10-06,29.8,30,29.56,29.93,4700,0
2006-10-09,30.14,30.25,29.93,30.17,18782,0
2006-10-10,30.31,30.66,30.3,30.54,18204,0
2006-10-11,29.94,29.94,29.12,29.28,16146,0
2006-10-12,29.5,29.89,29.3,29.63,11552,0
2006-10-13,29.65,30.6,29.65,30.5,15041,0
2006-10-16,30.5,31.95,30.5,31.03,28366,0
2006-10-17,31.25,31.25,30.81,31,16581,0
2006-10-18,30.89,31,30.56,31,9537,0
2006-10-19,30.71,30.75,30.48,30.74,6543,0
2006-10-20,30.77,30.77,29.7,30.05,13615,0
2006-10-23,30,30,29.01,29.04,16276,0
2006-10-24,28.8,28.8,28.13,28.79,23639,0
2006-10-25,28.79,28.95,28.25,28.47,16666,0
2006-10-26,28.25,29.21,28.25,29.1,10558,0
2006-10-27,28.65,29.63,28.61,29.56,13612,0
2006-10-30,29.9,29.99,29.42,29.59,10863,0
2006-10-31,29.59,29.88,29.48,29.88,6580,0
2006-11-01,30,30.53,30,30.35,8337,0
2006-11-02,29.1,29.87,29.1,29.36,536683,0
2006-11-03,29.4,29.55,29.25,29.4,108061,0
2006-11-06,29.64,30.3,29.45,30.3,22345,0
2006-11-07,30.37,30.87,30.02,30.87,16376,0
2006-11-08,30.88,31.59,30.35,31.43,61437,0
2006-11-09,31.25,31.8,31.16,31.18,22593,0
2006-11-10,31.23,31.75,30.27,30.78,54977,0
2006-11-13,31.4,32.83,31.4,32.82,47335,0
2006-11-14,33,33,32.33,32.99,25208,0
2006-11-15,32.99,33.1,32.44,32.91,33668,0
2006-11-16,32.91,32.91,32.2,32.89,21227,0
2006-11-17,32.52,32.89,32.03,32.2,11968,0
2006-11-20,32.01,33.99,32,33.99,37207,0
2006-11-21,33.99,33.99,33.34,33.83,17356,0
2006-11-22,33.95,34.59,33.58,34.03,30998,0
2006-11-24,33.67,33.94,33.67,33.75,20289,0
2006-11-27,33.21,33.44,32.37,32.51,21488,0
2006-11-28,32.52,33.88,32.15,33.51,30785,0
2006-11-29,32.67,33.44,32.31,32.53,45765,0
2006-11-30,32.94,32.94,31.77,32.1,69756,0
2006-12-01,31.59,31.85,31.5,31.84,34284,0
2006-12-04,31.52,33.85,31.52,33.44,70449,0
2006-12-05,33.25,33.65,32.85,33.42,70315,0
2006-12-06,33.4,33.45,33.11,33.35,25597,0
2006-12-07,33.2,33.2,31.65,31.87,37319,0
2006-12-08,31.82,31.82,31.26,31.56,26775,0
2006-12-11,31.76,33.5,31.6,32.78,27157,0
2006-12-12,32.15,32.2,31.55,31.9,29217,0
2006-12-13,31.9,32.13,31.73,31.73,17792,0
2006-12-14,32.08,32.4,31.93,32.26,18810,0
2006-12-15,32.89,33.29,32.35,32.5,16970,0
2006-12-18,32.92,33.11,32.5,32.88,47690,0
2006-12-19,32.82,32.82,31.98,32.11,16121,0
2006-12-20,32.07,33.04,32.07,33.04,22363,0
2006-12-21,33.06,33.08,32.86,33,19077,0
2006-12-22,33,33,32.86,32.88,5906,0
2006-12-26,32.89,33.1,32.85,32.85,12021,0
2006-12-27,32.86,32.92,32.68,32.8,21677,0
2006-12-28,32.94,34.31,32.63,33.82,43292,0
2006-12-29,33.79,34.16,33.62,33.62,34396,0
2007-01-03,32.85,33.29,32.48,32.69,51451,0
2007-01-04,32.42,32.62,31.9,31.95,32281,0
2007-01-05,31.96,31.96,31,31.34,49005,0
2007-01-08,31.78,32.1,31.48,31.48,69204,0
2007-01-09,31.64,31.65,31.5,31.54,41279,0
2007-01-10,31.35,31.6,31.35,31.55,15120,0
2007-01-11,31.46,31.6,31.32,31.54,29923,0
2007-01-12,31.6,31.69,31.34,31.47,45310,0
2007-01-16,31.37,31.55,31.35,31.49,26438,0
2007-01-17,31.28,32.01,31.28,32,66934,0
2007-01-18,31.71,31.99,31.7,31.95,86540,0
2007-01-19,31.87,33.76,31.83,33.75,120616,0
2007-01-22,33.97,33.97,33.48,33.85,35782,0
2007-01-23,33.95,34.7,33.77,34.47,58208,0
2007-01-24,36.94,37.25,35.73,36.35,150148,0
2007-01-25,36.5,36.64,36.14,36.53,64067,0
2007-01-26,36.32,37.5,36.21,37.35,41203,0
2007-01-29,37.05,38.25,36.85,37.71,32592,0
2007-01-30,38.04,38.04,37.31,37.52,34574,0
2007-01-31,37.34,37.94,37.14,37.61,73348,0
2007-02-01,37.96,38.1,37.64,38.03,50195,0
2007-02-02,38.12,38.32,37.92,38.13,39850,0
2007-02-05,38.49,38.49,37.82,37.9,47540,0
2007-02-06,37.82,38.69,37.82,38.41,35264,0
2007-02-07,38.88,38.88,38.18,38.25,37293,0
2007-02-08,38.15,38.33,38,38.14,145897,0
2007-02-09,38.35,38.95,37.57,37.57,36034,0
2007-02-12,38.18,38.18,36.6,36.74,61424,0
2007-02-13,36.57,37.44,36.57,36.82,30351,0
2007-02-14,37.25,37.3,36.43,36.46,92826,0
2007-02-15,36.94,37.36,36.87,37.06,131924,0
2007-02-16,37.06,38.75,37.06,38.73,62785,0
2007-02-20,38.99,40.08,37.29,39.74,73042,0
2007-02-21,40,40.04,38.95,39,64140,0
2007-02-22,39,39.15,38.52,38.55,30912,0
2007-02-23,39,39.05,37.44,37.79,56185,0
2007-02-26,37.56,38.33,37.41,37.51,60976,0
2007-02-27,36.94,37.1,35.11,35.29,79915,0
2007-02-28,35.59,36.82,35.1,36.58,111060,0
2007-03-01,36.24,36.72,35.8,35.99,94420,0
2007-03-02,36,36,34.49,34.59,39244,0
2007-03-05,34,34.43,33.2,33.22,78448,0
2007-03-06,33.27,34.89,33.27,34.89,84902,0
2007-03-07,34.7,35.12,34.44,34.8,31127,0
2007-03-08,34.99,35.57,34.84,35.13,26282,0
2007-03-09,35.47,35.47,34.01,34.25,49074,0
2007-03-12,34.03,35.68,34.03,35.56,46949,0
2007-03-13,35.93,35.93,33.9,33.94,69927,0
2007-03-14,34.05,34.3,33.09,33.61,41005,0
2007-03-15,33.95,34.94,33.74,33.99,37902,0
2007-03-16,33.68,34.4,33.68,34.18,21162,0
2007-03-19,35.06,35.06,34.18,34.61,20725,0
2007-03-20,34.61,35.54,34.61,34.91,26980,0
2007-03-21,34.74,35,34.72,34.93,41740,0
2007-03-22,35.99,36.5,35.16,36.32,153323,0
2007-03-23,36.04,37,36,36.85,108341,0
2007-03-26,37.04,38.89,36.6,38.49,111353,0
2007-03-27,38.88,39.14,37.11,37.25,69444,0
2007-03-28,37.63,39.07,37.12,38.41,89914,0
2007-03-29,39.5,39.5,38.9,39.01,90093,0
2007-03-30,39.48,40.11,39.22,39.83,99765,0
2007-04-02,39.9,40,38.85,39.48,103306,0
2007-04-03,39.98,39.99,39.41,39.49,106849,0
2007-04-04,39.7,39.83,39.51,39.67,41954,0
2007-04-05,39.75,39.75,39.14,39.15,27459,0
2007-04-09,39.51,39.79,38,38.04,41047,0
2007-04-10,38.45,38.98,37.52,37.68,49650,0
2007-04-11,37.48,38.16,36.75,36.87,33851,0
2007-04-12,38.46,38.46,36.77,37.79,33070,0
2007-04-13,37.41,37.99,37.41,37.65,27162,0
2007-04-16,38,38.39,37.42,37.61,46630,0
2007-04-17,37.42,37.64,36.52,36.71,27541,0
2007-04-18,37,37,35.84,35.92,33196,0
2007-04-19,36.16,36.67,35.47,35.56,91669,0
2007-04-20,36.25,38.18,36.25,36.81,87962,0
2007-04-23,37.19,38.36,36.88,37.76,67209,0
2007-04-24,37.1,37.78,36.74,37.13,46996,0
2007-04-25,37.05,39.57,37.05,37.35,363824,0
2007-04-26,37.06,37.09,36.08,36.39,224562,0
2007-04-27,36.36,37.16,36.36,36.75,133682,0
2007-04-30,37.01,37.01,35.64,35.75,72012,0
2007-05-01,36.09,36.38,34.98,35.07,61141,0
2007-05-02,35.2,35.96,35.2,35.6,107384,0
2007-05-03,36.25,36.43,35.52,35.93,72582,0
2007-05-04,36.38,36.75,35.85,35.93,37364,0
2007-05-07,36.18,36.68,35.65,35.7,33062,0
2007-05-08,35.9,35.9,35,35.57,43948,0
2007-05-09,35.62,35.62,35.13,35.58,24723,0
2007-05-10,35.62,36.01,34.62,34.64,52424,0
2007-05-11,34.41,35.45,34.15,35.41,45776,0
2007-05-14,35.87,35.87,34.47,34.87,38006,0
2007-05-15,34.89,34.89,34.35,34.55,50516,0
2007-05-16,34.83,34.83,33.56,33.77,69845,0
2007-05-17,34.2,34.26,33.82,34.12,54112,0
2007-05-18,34.46,35.92,34.24,35.58,125543,0
2007-05-21,35.55,35.58,35,35.07,30491,0
2007-05-22,35.46,35.86,34.68,35.33,58739,0
2007-05-23,35.5,36,35.3,35.52,42904,0
2007-05-24,35.6,35.96,33.98,34.23,51420,0
2007-05-25,34.23,35.85,34.05,34.91,40229,0
2007-05-29,34.73,34.97,34.22,34.34,101082,0
2007-05-30,34.57,34.94,34.3,34.77,131271,0
2007-05-31,34.9,36.26,34.8,36.1,72917,0
2007-06-01,36.41,36.41,35.27,35.84,78454,0
2007-06-04,36.18,36.18,34.85,35.46,69432,0
2007-06-05,35.43,35.43,34.42,35.01,118853,0
2007-06-06,34.65,34.84,33.75,34,53269,0
2007-06-07,34.31,34.64,32.73,33.05,132722,0
2007-06-08,33.05,33.69,32.28,33.52,133591,0
2007-06-11,33.85,33.88,32.6,33.41,142125,0
2007-06-12,33.35,33.56,32.06,32.23,153937,0
2007-06-13,32.61,33.13,32.15,33.1,95213,0
2007-06-14,33.45,33.45,32.79,32.94,76020,0
2007-06-15,33.31,34.19,32.83,34.12,81001,0
2007-06-18,34.54,34.54,34.07,34.24,78878,0
2007-06-19,34.25,34.3,33.14,33.24,134035,0
2007-06-20,33.25,33.55,32.5,32.51,76318,0
2007-06-21,32.76,33.53,32.5,33.32,154596,0
2007-06-22,33.35,34.32,33.16,33.8,1184824,0
2007-06-25,33.98,34.47,33.53,34.02,239481,0
2007-06-26,34.36,35.18,34.17,34.67,194617,0
2007-06-27,34.91,35.85,34.88,35.11,116455,0
2007-06-28,35.2,35.85,35.18,35.37,90151,0
2007-06-29,35.85,36.77,35.46,35.57,117983,0
2007-07-02,36.03,36.85,35.78,36.49,154587,0
2007-07-03,36.75,37.46,36.69,37.4,53383,0
2007-07-05,37.41,37.41,36.51,36.79,61088,0
2007-07-06,37.39,37.95,36.67,36.84,96290,0
2007-07-09,37.02,37.92,36.61,36.84,79474,0
2007-07-10,37.08,37.11,35.67,36.36,62201,0
2007-07-11,36.49,36.9,36.25,36.75,59304,0
2007-07-12,37.06,37.69,36.76,37.25,75350,0
2007-07-13,37.71,38.28,36.87,37.76,78507,0
2007-07-16,37.77,38.38,36.5,36.98,86827,0
2007-07-17,37.13,37.34,36.71,37.04,90872,0
2007-07-18,37.21,38.61,37.21,38.45,205285,0
2007-07-19,38.89,39.13,38,38.7,47006,0
2007-07-20,38.66,38.94,37.95,38.51,92615,0
2007-07-23,38.97,39.5,38.54,38.69,102569,0
2007-07-24,38.9,39.57,36.77,37.12,102124,0
2007-07-25,38.79,38.82,36.28,37.06,162491,0
2007-07-26,36.38,37.06,33.19,34.35,320071,0
2007-07-27,34.41,35.09,33.04,33.37,218977,0
2007-07-30,33.74,35.22,33.74,34.82,213128,0
2007-07-31,35.33,35.44,33.52,33.61,107122,0
2007-08-01,33.69,34.24,32.57,33.15,116404,0
2007-08-02,33.28,33.5,32.05,32.18,188918,0
2007-08-03,32.26,33.32,30.68,30.83,164406,0
2007-08-06,31.08,31.2,29.54,30.55,207078,0
2007-08-07,30.9,34.22,30.9,33.81,146693,0
2007-08-08,34.26,39.88,31.98,36.97,485823,0
2007-08-09,35.51,38.88,33.97,36.74,380930,0
2007-08-10,36.16,36.97,32,34.44,252585,0
2007-08-13,35.1,35.75,32.64,32.95,187543,0
2007-08-14,33.05,33.77,31.88,32.5,123261,0
2007-08-15,32.56,32.99,32.11,32.17,79617,0
2007-08-16,31.82,35,31.5,35,174604,0
2007-08-17,36.12,36.12,33.25,35.18,166453,0
2007-08-20,35.3,36.49,34.3,35.26,123477,0
2007-08-21,35.42,36.21,34.6,35.41,58753,0
2007-08-22,35.89,37.6,35.83,36.44,202719,0
2007-08-23,37.1,37.74,34.87,35.53,124912,0
2007-08-24,35.69,36.63,35.15,36.52,91461,0
2007-08-27,36.5,36.5,35.38,35.73,86151,0
2007-08-28,35.85,35.85,34.74,35.62,102755,0
2007-08-29,35.67,36.8,35.03,36.74,103375,0
2007-08-30,36.4,37.2,36,36.34,133118,0
2007-08-31,37.2,37.44,35.75,37.28,97282,0
2007-09-04,37.05,37.47,36.47,37.09,124261,0
2007-09-05,36.87,37.46,36.15,36.25,45068,0
2007-09-06,36.51,36.54,35.24,36.26,61606,0
2007-09-07,36.2,36.2,35.25,35.25,52254,0
2007-09-10,35.57,35.57,33.93,34.4,110942,0
2007-09-11,34.63,34.99,34.01,34.84,62986,0
2007-09-12,34.78,36.15,34.34,35.22,69022,0
2007-09-13,35.82,36.54,35.38,35.38,75421,0
2007-09-14,35.32,36.05,35.32,35.51,73200,0
2007-09-17,35.7,35.7,34.74,34.8,46616,0
2007-09-18,34.9,37.75,34.9,37.45,146828,0
2007-09-19,37.8,38.23,36.5,37.07,90441,0
2007-09-20,37,37.78,36.54,36.96,38713,0
2007-09-21,37.37,37.92,37.02,37.8,95130,0
2007-09-24,38.05,39.23,37.44,37.56,275259,0
2007-09-25,37.32,38.9,37.32,38.03,68266,0
2007-09-26,38.53,38.86,37.7,38.07,34581,0
2007-09-27,38.42,39.12,37.6,38.75,89248,0
2007-09-28,38.89,39.07,37.82,37.82,36096,0
2007-10-01,38.13,38.68,37.85,38.36,50193,0
2007-10-02,38.58,39.7,38.58,39.02,60312,0
2007-10-03,39.05,39.42,37.96,38.28,52969,0
2007-10-04,38.6,38.69,37.72,38.52,39964,0
2007-10-05,39.03,39.89,37.79,39.63,33845,0
2007-10-08,39.63,39.63,38.35,38.99,28646,0
2007-10-09,39.31,39.45,38.53,39.04,40022,0
2007-10-10,39.28,39.81,38.4,39,49929,0
2007-10-11,39.5,39.5,37.55,38.22,40146,0
2007-10-12,38.2,38.85,37.65,38.37,17991,0
2007-10-15,38.68,38.68,36.5,37.47,45610,0
2007-10-16,37.52,37.69,36.92,37.1,36284,0
2007-10-17,37.39,38.26,37.38,37.8,77040,0
2007-10-18,37.99,37.99,37.01,37.75,39474,0
2007-10-19,37.74,37.85,35.83,35.95,51611,0
2007-10-22,36.49,37.49,35.37,37.36,44113,0
2007-10-23,37.39,37.39,35.6,37.01,91703,0
2007-10-24,36.8,38.51,35.96,36.5,64947,0
2007-10-25,36.81,36.81,36.18,36.33,59334,0
2007-10-26,36.95,36.95,35.48,36.42,59917,0
2007-10-29,36.75,37.96,36.75,37.33,66756,0
2007-10-30,37.12,37.65,36.34,36.46,86162,0
2007-10-31,36.73,37.81,35.58,36.92,53468,0
2007-11-01,36.93,36.93,34.67,34.83,96398,0
2007-11-02,35.26,36.32,34.87,34.99,60986,0
2007-11-05,35.07,35.77,34.5,35.05,85783,0
2007-11-06,35.15,36.66,35.05,36.62,44169,0
2007-11-07,35.79,36.16,34.7,34.76,73205,0
2007-11-08,35.29,36.84,34.63,36.41,60308,0
2007-11-09,35.82,36.28,35.09,35.87,42610,0
2007-11-12,35.98,36.85,34.01,34.16,83113,0
2007-11-13,34.85,36.09,34.67,36.05,37683,0
2007-11-14,36.4,36.4,35.54,36.07,50901,0
2007-11-15,36.04,36.21,34.5,34.53,42356,0
2007-11-16,34.68,35.19,33.99,35.06,51797,0
2007-11-19,34.53,34.61,33.51,33.84,70022,0
2007-11-20,34.01,34.73,33.11,33.65,37487,0
2007-11-21,33.54,33.54,32.17,32.56,46827,0
2007-11-23,33.14,34.58,32.46,33.89,27886,0
2007-11-26,34.31,34.31,32.2,32.3,29956,0
2007-11-27,32.5,32.91,31.65,32.42,107650,0
2007-11-28,32.78,34.18,31.73,34.08,201922,0
2007-11-29,34.3,34.94,33.33,34,51740,0
2007-11-30,34.76,34.76,33.18,33.27,60264,0
2007-12-03,33.25,34.44,33.11,33.8,28617,0
2007-12-04,33.49,34.34,32.92,33.76,29465,0
2007-12-05,34.58,35.15,33.11,34.99,57212,0
2007-12-06,35.1,37.47,34.74,37.47,88827,0
2007-12-07,37.56,37.9,36.35,37.83,100357,0
2007-12-10,37.86,37.86,37.02,37.43,37185,0
2007-12-11,37.69,38.45,37.01,37.01,75754,0
2007-12-12,38.53,38.53,36.8,37.3,72968,0
2007-12-13,37.07,37.07,34.54,36.93,70061,0
2007-12-14,36.53,36.53,34.58,34.62,57495,0
2007-12-17,34.41,34.62,33.27,33.8,81891,0
2007-12-18,34.44,35.53,33.07,35.51,63631,0
2007-12-19,35.11,35.7,34.14,35.05,35321,0
2007-12-20,35.69,36.32,34.35,36.32,52781,0
2007-12-21,36.9,37.4,36.4,36.98,148171,0
2007-12-24,37.29,38.45,37.11,38.37,19919,0
2007-12-26,37.95,39.94,37.95,39.76,83362,0
2007-12-27,39.9,39.9,38.37,38.37,63302,0
2007-12-28,38.96,39.91,38.18,38.73,56434,0
2007-12-31,38.32,39.51,37.68,39.14,65958,0
2008-01-02,39.19,39.91,38.33,38.41,76970,0
2008-01-03,38.41,38.48,36.93,37.23,72863,0
2008-01-04,37.39,37.45,35.99,36.2,95416,0
2008-01-07,36.3,37.22,35.1,36.14,86095,0
2008-01-08,36.39,37.87,35.92,36.12,64125,0
2008-01-09,36.11,38.98,35.61,38.62,108307,0
2008-01-10,38.07,40.49,37.96,39.75,112487,0
2008-01-11,39.16,39.65,38.31,38.9,77308,0
2008-01-14,39.62,39.9,38.78,39.5,99118,0
2008-01-15,38.85,41.32,38.43,40.46,103102,0
2008-01-16,40.5,44.37,40.5,43.48,738107,0
2008-01-17,44,44,40.75,41.01,226873,0
2008-01-18,40.76,40.99,38.9,40.52,233758,0
2008-01-22,38.35,41.93,37.1,40.62,246738,0
2008-01-23,39.57,43.2,38.51,43.15,187915,0
2008-01-24,43.66,44,41.05,41.89,197196,0
2008-01-25,42.57,42.96,41.14,42,127322,0
2008-01-28,41.98,41.98,41.06,41.62,87725,0
2008-01-29,41.96,42,41.01,41.74,87353,0
2008-01-30,41.87,41.87,39.28,39.38,97566,0
2008-01-31,39.09,41.5,38.1,41.44,129752,0
2008-02-01,41.52,41.94,39.86,41.39,95637,0
2008-02-04,41.87,41.87,40.4,41.47,57064,0
2008-02-05,40.09,41,39.14,39.21,65918,0
2008-02-06,39.5,40.49,38.85,39.02,30297,0
2008-02-07,38.86,40.41,38.86,39.62,32560,0
2008-02-08,39.37,40.3,38.01,38.72,77126,0
2008-02-11,38.68,39.42,37.69,38.94,42771,0
2008-02-12,39.6,40.16,38.78,39.64,52093,0
2008-02-13,40.13,40.25,39.62,40.11,49840,0
2008-02-14,40.15,40.28,38.13,38.45,46414,0
2008-02-15,38.14,38.48,37.1,37.38,75980,0
2008-02-19,38.13,38.2,37.38,37.66,61737,0
2008-02-20,37.47,38.72,37.14,38.4,70322,0
2008-02-21,38.94,39.95,37.02,38.24,68224,0
2008-02-22,38.48,39.27,37.62,38.82,91498,0
2008-02-25,38.82,40.57,38.12,40.41,84907,0
2008-02-26,40.72,40.96,39.52,39.73,110320,0
2008-02-27,39.35,41.7,39.35,41.65,181784,0
2008-02-28,41.78,42.17,41.31,41.77,143257,0
2008-02-29,41.21,42,40.85,41.74,124876,0
2008-03-03,42.11,42.29,40.3,41.3,72398,0
2008-03-04,40.7,41.15,38.56,38.67,112535,0
2008-03-05,39.35,40.15,38.38,39.11,106605,0
2008-03-06,39.83,39.83,39,39.16,129675,0
2008-03-07,38.5,39.13,38.06,38.08,94454,0
2008-03-10,38,38.14,37.12,37.63,103435,0
2008-03-11,38,38.93,36.62,38.85,95564,0
2008-03-12,38.68,39.2,37.96,38.29,79090,0
2008-03-13,37.72,39.09,37.21,38.99,101096,0
2008-03-14,39,39.48,37.8,38.83,112951,0
2008-03-17,37.63,38.39,37.01,37.44,61747,0
2008-03-18,39.14,39.63,38.29,39.3,113695,0
2008-03-19,39.23,39.74,37.27,38,120847,0
2008-03-20,38.45,39.45,36.52,39.27,280529,0
2008-03-24,39.48,39.82,38.49,39.54,175761,0
2008-03-25,39.9,42.16,39.06,42.05,208915,0
2008-03-26,41.9,42.18,39.21,42.14,111856,0
2008-03-27,42.32,42.99,41.78,42.64,106295,0
2008-03-28,42.62,42.62,41.33,41.42,83944,0
2008-03-31,41.54,42.6,41,42.49,92911,0
2008-04-01,43.38,43.78,42.02,43.77,114658,0
2008-04-02,43.66,43.75,42.5,42.53,127299,0
2008-04-03,42.05,42.55,41.87,42.17,60112,0
2008-04-04,42.59,42.59,41.72,42,53030,0
2008-04-07,42.21,42.21,41.1,41.28,66184,0
2008-04-08,40.87,42.57,40.87,42.07,143512,0
2008-04-09,42.5,42.58,41.16,41.33,60937,0
2008-04-10,41.43,41.53,41.13,41.48,53988,0
2008-04-11,41.2,41.2,40.34,40.43,49396,0
2008-04-14,40.34,41.32,40.13,40.27,73739,0
2008-04-15,40.62,40.62,40.07,40.47,195187,0
2008-04-16,40.99,41.26,40.6,40.8,88305,0
2008-04-17,40.7,40.7,39.83,39.84,55867,0
2008-04-18,40.73,40.81,39.58,39.81,42741,0
2008-04-21,39.61,40.31,39,39.14,67023,0
2008-04-22,39.28,39.69,37.75,38.01,75270,0
2008-04-23,39.26,41.52,38.43,40.33,102578,0
2008-04-24,40.46,42.04,39.98,41.55,71109,0
2008-04-25,41.69,43.11,41.23,43.1,72358,0
2008-04-28,43.06,43.58,42.64,43.1,108180,0
2008-04-29,43.31,43.31,42.25,42.38,93254,0
2008-04-30,42.55,43.4,42.21,42.52,57112,0
2008-05-01,42.66,43.26,42.2,43.25,52933,0
2008-05-02,43.85,45.08,43.54,44.18,74087,0
2008-05-05,43.82,46.06,43.46,45.18,75109,0
2008-05-06,44.82,46.82,44.82,46.61,62650,0
2008-05-07,46.63,47.73,46.63,47.22,82511,0
2008-05-08,47.73,47.73,45.37,47.08,46956,0
2008-05-09,46.51,46.51,44.5,46.18,143887,0
2008-05-12,46.09,47.81,45.86,47.64,58338,0
2008-05-13,47.69,47.88,46.93,47.73,76899,0
2008-05-14,47.87,50.75,47.7,49.64,149111,0
2008-05-15,49.83,49.83,47.21,47.61,59499,0
2008-05-16,47.9,48.21,46.93,47.73,75968,0
2008-05-19,48.01,48.16,46.94,47.04,74575,0
2008-05-20,46.92,47.32,46.1,46.78,36816,0
2008-05-21,46.95,47.65,45.98,46.49,43720,0
2008-05-22,46.7,47.7,46.44,46.79,64342,0
2008-05-23,46.77,47.19,45.9,46.64,82289,0
2008-05-27,47.14,48.78,46.85,48.31,71091,0
2008-05-28,48.69,49.19,47.41,47.66,82086,0
2008-05-29,47.45,48.01,47.27,47.65,47193,0
2008-05-30,48.12,48.54,46.98,46.99,72574,0
2008-06-02,47.02,47.69,45.93,46.97,41216,0
2008-06-03,47.32,48.1,47.03,47.76,56171,0
2008-06-04,47.75,48.48,47.1,48.12,63101,0
2008-06-05,47.82,49.49,47.5,49.15,37060,0
2008-06-06,49.09,50.25,48.07,49.99,101041,0
2008-06-09,49.74,49.74,48.16,49.2,100342,0
2008-06-10,49.15,49.59,48.05,49.3,52587,0
2008-06-11,49.32,50.56,49,49.25,32283,0
2008-06-12,49.44,50.69,49.19,49.26,35944,0
2008-06-13,49.82,50.45,49.74,49.99,63917,0
2008-06-16,49.99,51.94,49.78,51.9,27917,0
2008-06-17,51.91,52.9,51.27,51.59,40942,0
2008-06-18,51.54,53.14,51,52.6,53096,0
2008-06-19,52.65,52.84,51.93,52.6,78895,0
2008-06-20,52.7,54.81,52.3,54.62,149911,0
2008-06-23,54.73,56.89,54.37,56.25,134013,0
2008-06-24,56.69,58.5,56.01,57.46,142609,0
2008-06-25,57.07,58.73,55.84,56.1,339371,0
2008-06-26,54.92,55.75,53.31,53.43,179987,0
2008-06-27,53.43,54.99,53.25,54.45,205046,0
2008-06-30,54.01,56.24,54.01,55.8,101276,0
2008-07-01,55.25,58.44,55.25,57.29,116498,0
2008-07-02,56.56,58.85,52.35,52.62,144330,0
2008-07-03,52.96,53.96,49.45,49.55,140214,0
2008-07-07,50.44,51.04,48.67,49.86,118591,0
2008-07-08,50.74,50.74,47.29,49.37,145717,0
2008-07-09,49.06,50.8,49.06,49.88,84708,0
2008-07-10,50.97,51.94,49.42,50.25,58452,0
2008-07-11,49.69,51.89,49.69,51.7,56534,0
2008-07-14,52.02,52.02,49.39,50.09,51954,0
2008-07-15,49.44,50.45,48,48.95,90174,0
2008-07-16,48.25,50.22,48.25,49.95,75927,0
2008-07-17,49.73,50.65,49.34,49.86,70207,0
2008-07-18,49.83,50.33,47.39,48.11,66935,0
2008-07-21,48.75,50.09,48.29,49.44,100893,0
2008-07-22,48.01,51.78,48.01,51.13,106530,0
2008-07-23,59.86,61.7,55.31,56.7,506861,0
2008-07-24,56.71,57.89,55.78,57.05,179773,0
2008-07-25,57.98,60.87,57.1,59.27,134599,0
2008-07-28,59.29,60.44,58.31,58.86,113954,0
2008-07-29,58.97,59,57.54,58.7,99376,0
2008-07-30,58.9,59.55,58,58.58,158675,0
2008-07-31,58.1,59.09,57.18,58.15,90099,0
2008-08-01,56.81,58.26,56.16,57.73,67386,0
2008-08-04,57.02,57.42,52.54,52.83,192755,0
2008-08-05,52.58,53.63,51.08,51.6,166115,0
2008-08-06,52.33,55.07,51.73,54.61,109716,0
2008-08-07,53.74,55.98,53.74,55.3,63990,0
2008-08-08,54.73,55.31,54.43,54.57,71811,0
2008-08-11,54.37,55.03,53.71,54.43,87607,0
2008-08-12,54.37,54.58,52.99,53.92,53172,0
2008-08-13,54.05,56.12,53.91,54.99,68931,0
2008-08-14,54.93,56,54.18,54.94,62639,0
2008-08-15,55.52,56.05,52,54,50843,0
2008-08-18,53.17,54.94,52.8,53.14,64188,0
2008-08-19,52.77,53.62,52.77,53,80048,0
2008-08-20,52.63,52.98,51.2,52.3,127753,0
2008-08-21,52.7,53.24,51.77,52.77,86372,0
2008-08-22,53.19,54.68,52.58,53.81,50251,0
2008-08-25,54.18,54.74,52.08,52.76,119131,0
2008-08-26,52.1,53.19,52.1,52.5,75041,0
2008-08-27,52.89,55.29,52.86,54.86,94647,0
2008-08-28,55.38,58.19,55.15,57.24,200527,0
2008-08-29,58.18,58.27,57.5,57.93,118267,0
2008-09-02,58.51,59.26,55.02,57.95,155618,0
2008-09-03,57.78,58.67,56.82,57.34,150197,0
2008-09-04,57.01,57.01,52.67,53.41,143551,0
2008-09-05,53.2,54.72,51.84,53.91,98392,0
2008-09-08,54.56,56.91,54.21,54.26,100938,0
2008-09-09,54.38,56.45,53.2,53.24,233660,0
2008-09-10,53.41,57.6,53.41,56.14,154710,0
2008-09-11,55.65,56.65,53.58,55.89,102854,0
2008-09-12,55.98,56.89,55.43,55.58,79392,0
2008-09-15,55.92,56.77,54.42,56.37,142050,0
2008-09-16,55.47,61.19,55.45,60.76,182767,0
2008-09-17,60.59,62.18,57.26,59.6,264613,0
2008-09-18,60.48,61.83,58.04,60.23,305809,0
2008-09-19,63.31,65.19,60.31,63,308811,0
2008-09-22,60.71,62.99,58.75,58.95,94201,0
2008-09-23,59.06,61.27,56.58,57.2,72096,0
2008-09-24,57.7,58.86,55.05,55.19,107224,0
2008-09-25,55.08,55.34,49.99,50.07,338197,0
2008-09-26,49.93,50.99,45.32,45.84,572226,0
2008-09-29,44.11,44.11,39.68,41.2,499822,0
2008-09-30,41.5,43.99,41.25,43.62,182496,0
2008-10-01,43.06,43.38,41.45,42.01,144086,0
2008-10-02,42.05,43.79,40.12,40.41,178356,0
2008-10-03,41.04,42.79,37.1,38.4,303006,0
2008-10-06,37.21,37.21,32.24,34.79,239577,0
2008-10-07,35.43,36.52,32.79,32.83,180873,0
2008-10-08,32.17,34.97,30.3,33.49,182161,0
2008-10-09,33.46,35.15,30.18,30.72,132333,0
2008-10-10,30.01,36.23,29.7,34.28,219229,0
2008-10-13,34.89,41.98,34.89,41.74,247364,0
2008-10-14,43.49,44.64,40,40.66,173527,0
2008-10-15,39.86,40.46,34.45,34.94,105576,0
2008-10-16,34.43,36.64,32,36.6,188365,0
2008-10-17,35.5,39.13,34.64,36.36,190292,0
2008-10-20,36.56,40.38,35.75,40.3,106208,0
2008-10-21,37.81,40.07,35,35.5,266994,0
2008-10-22,36.22,36.67,30.61,31.27,314265,0
2008-10-23,31.58,31.83,27.3,28.71,336421,0
2008-10-24,26.54,28.23,24.95,25.02,426616,0
2008-10-27,24.36,24.61,21.4,21.53,255532,0
2008-10-28,22.02,22.27,18.75,22.07,448685,0
2008-10-29,22.36,25.42,22.19,25,520701,0
2008-10-30,25.47,26.97,24.63,26.97,246645,0
2008-10-31,26.76,29.58,26.32,28.73,262971,0
2008-11-03,27.32,32.14,27.32,31.84,225993,0
2008-11-04,32.49,35.09,32.32,32.82,178327,0
2008-11-05,32.97,33.58,30.93,31.19,195045,0
2008-11-06,30.06,32.6,30.06,31.74,241019,0
2008-11-07,31.78,33.65,30.77,31.67,131587,0
2008-11-10,32.29,35.5,32.29,33.65,170045,0
2008-11-11,33.28,34.65,30.77,31.78,107803,0
2008-11-12,31.34,31.5,29.39,29.71,136965,0
2008-11-13,29.94,31.23,26.82,30.99,169846,0
2008-11-14,30.44,32.48,29.12,29.48,151751,0
2008-11-17,29.13,30.67,28.9,28.9,148875,0
2008-11-18,28.92,29.54,26.41,27.92,179404,0
2008-11-19,27.94,28.46,25.16,25.32,82556,0
2008-11-20,25.01,26.5,21.92,22.18,196640,0
2008-11-21,22.5,23.15,20.65,22.87,350779,0
2008-11-24,23.07,28.49,23.07,26.16,413298,0
2008-11-25,26.43,27.54,24.56,24.78,425645,0
2008-11-26,24.48,28.26,24.02,27.89,337146,0
2008-11-28,27.63,29.15,27.23,28.72,88370,0
2008-12-01,27.46,28.38,23.73,23.96,279023,0
2008-12-02,24.3,26.65,23.42,26.47,217198,0
2008-12-03,25.41,27.24,24.89,26.78,125308,0
2008-12-04,26.35,28.16,25.42,26.3,122824,0
2008-12-05,25.81,28.3,24.84,28.23,113124,0
2008-12-08,29.61,33.75,29.51,32.71,227516,0
2008-12-09,32.29,35.15,31.67,32.49,255565,0
2008-12-10,32.8,35.38,32.8,34.39,135198,0
2008-12-11,33.65,35.5,31.68,32.34,102680,0
2008-12-12,31.18,33.88,30,33.84,72332,0
2008-12-15,33.93,35.72,32.41,33.07,83488,0
2008-12-16,33.67,36.18,33.53,36.08,90619,0
2008-12-17,35.83,39,35.01,37.16,122046,0
2008-12-18,38.73,38.73,34,34.69,128034,0
2008-12-19,35.8,36.86,34.12,34.58,135023,0
2008-12-22,34.03,34.46,31.74,32.95,123149,0
2008-12-23,33,33.86,32.13,32.32,87125,0
2008-12-24,32.3,32.77,31.22,32.08,49002,0
2008-12-26,32.24,33.37,31.75,33.27,74756,0
2008-12-29,33.51,41.14,33.51,40.81,864931,0
2008-12-30,40.75,43.39,39.51,43.39,1481556,0
2008-12-31,43.25,44.37,42.54,42.61,568551,0
2009-01-02,41.56,44.48,41,43.86,139831,0
2009-01-05,44.23,46.29,43.02,45.37,197939,0
2009-01-06,45,46.13,44.26,44.6,186157,0
2009-01-07,44.45,44.45,41.25,42.04,205867,0
2009-01-08,41.23,44.32,41.15,44.09,111031,0
2009-01-09,43.92,43.92,41.53,41.73,171004,0
2009-01-12,41.5,41.51,39.74,40.1,115729,0
2009-01-13,39.94,42.46,39.48,41.6,104598,0
2009-01-14,40.82,41.39,38.7,39.14,127689,0
2009-01-15,39.21,41.59,37.3,40.93,121122,0
2009-01-16,41.44,41.67,39.23,40.53,78121,0
2009-01-20,40.41,41,37.1,37.22,91494,0
2009-01-21,37.67,41.58,36.52,41.47,130598,0
2009-01-22,40.54,40.54,38.24,38.65,129071,0
2009-01-23,37.7,40,37.33,39.22,92058,0
2009-01-26,39.18,40.62,38.51,39.37,64139,0
2009-01-27,39.33,41,39.08,40.13,61322,0
2009-01-28,40.82,42.67,40.69,42.1,96936,0
2009-01-29,40.98,40.99,38.76,39.02,69459,0
2009-01-30,39,39.25,35.25,35.26,199977,0
2009-02-02,35.16,35.59,34.02,34.88,233063,0
2009-02-03,35.47,35.87,33.54,33.92,369645,0
2009-02-04,34,35.65,33.27,34.11,185412,0
2009-02-05,34.02,35.99,33.56,34.51,141700,0
2009-02-06,34.77,36.24,34.6,35.02,141261,0
2009-02-09,35.01,35.88,34.5,34.93,96566,0
2009-02-10,34.92,36.13,32.85,33.02,87397,0
2009-02-11,33.32,33.88,32.13,32.64,85818,0
2009-02-12,31.99,33.95,31.76,33.81,105273,0
2009-02-13,33.68,34.84,31.75,32.9,209251,0
2009-02-17,32.41,32.68,30.25,31.67,203762,0
2009-02-18,31.74,32.06,29.96,30.24,88070,0
2009-02-19,30.46,31.71,29.81,30.24,61420,0
2009-02-20,30.04,30.52,28.43,29.62,96365,0
2009-02-23,29.79,30.35,27.39,27.49,90174,0
2009-02-24,27.8,29.29,27.25,29.09,86528,0
2009-02-25,30.25,30.89,26.02,26.58,240963,0
2009-02-26,26.95,29.77,26.95,27.39,126889,0
2009-02-27,26.22,27.76,25.76,27.25,183992,0
2009-03-02,26.56,27.69,25.11,26.09,212484,0
2009-03-03,26.43,26.86,24.83,25.05,181074,0
2009-03-04,25.47,26.69,24.98,25.34,133710,0
2009-03-05,24.71,24.9,23.61,24,193096,0
2009-03-06,24.28,24.31,23.43,24.21,103730,0
2009-03-09,23.51,24.25,22.15,22.35,115947,0
2009-03-10,23.11,24.4,22.64,23.71,129796,0
2009-03-11,24.13,24.35,22.83,23.2,116181,0
2009-03-12,23.31,26.12,22.61,26.02,113314,0
2009-03-13,26.52,26.87,25.52,25.92,69739,0
2009-03-16,26.23,26.32,24.05,24.17,90009,0
2009-03-17,24.02,24.7,23.49,23.98,112415,0
2009-03-18,23.93,24.4,23.31,24.2,101315,0
2009-03-19,24.72,25.87,24.11,25.26,90399,0
2009-03-20,25.5,25.99,23.82,23.93,108861,0
2009-03-23,24.64,27.24,24.64,27.24,139875,0
2009-03-24,26.68,27.21,26.04,26.18,96957,0
2009-03-25,26.51,28.71,26.31,28.04,98675,0
2009-03-26,28.45,30.36,28.45,29.93,146353,0
2009-03-27,29.6,32.22,29.6,30.09,209721,0
2009-03-30,29.05,29.21,26.68,27.02,230937,0
2009-03-31,27.13,28.85,27.02,28.47,206321,0
2009-04-01,27.76,28.86,27.17,28.44,71001,0
2009-04-02,29.17,31.13,29.17,30.61,92964,0
2009-04-03,30.67,31.06,29.99,30.84,39732,0
2009-04-06,30.44,30.74,28.83,30.14,92624,0
2009-04-07,29.37,29.5,28.32,28.34,67219,0
2009-04-08,28.5,29.26,27.7,29.1,38867,0
2009-04-09,30.35,32.22,30.01,31.5,91856,0
2009-04-13,30.94,32.41,29.88,31.4,69824,0
2009-04-14,30.66,31.04,29.32,29.65,58761,0
2009-04-15,29.31,30.32,29.02,30.28,46157,0
2009-04-16,30.55,31.86,30.35,31.31,56524,0
2009-04-17,31.48,31.8,30.91,31.41,48197,0
2009-04-20,30.71,30.97,29.31,29.54,54680,0
2009-04-21,29.25,32.35,29.25,32.35,93975,0
2009-04-22,31.64,33.86,31.55,32.33,66123,0
2009-04-23,32.01,33.08,31.01,32.71,85593,0
2009-04-24,32.83,34.33,32.64,33.28,39803,0
2009-04-27,32.89,34.01,32.01,32.4,80963,0
2009-04-28,32,37.95,32,37.17,197994,0
2009-04-29,37.74,38.5,36.86,38.5,156887,0
2009-04-30,39.27,39.47,37.15,37.93,144594,0
2009-05-01,37.74,39.86,37.51,38.76,108372,0
2009-05-04,38.76,39.98,37.94,39.98,162530,0
2009-05-05,39.48,39.48,37.54,38.83,99969,0
2009-05-06,39.23,39.54,37.22,37.96,53745,0
2009-05-07,38.32,38.32,36.34,37.43,95116,0
2009-05-08,37.95,39.72,37.67,39.64,44462,0
2009-05-11,38.54,38.92,37.39,38.41,48714,0
2009-05-12,38.45,38.45,35.27,36.61,114846,0
2009-05-13,35.6,36.45,35.1,35.91,78786,0
2009-05-14,35.71,36.79,35.36,36.28,39591,0
2009-05-15,36.25,37.16,36.12,36.77,49256,0
2009-05-18,37.01,38.37,36.89,38.14,39894,0
2009-05-19,37.99,39.16,37.29,37.72,68693,0
2009-05-20,37.73,39.09,36.8,37.08,52962,0
2009-05-21,36.62,37.53,35.97,37.34,48354,0
2009-05-22,37.51,38.33,36.82,37.27,25810,0
2009-05-26,38.03,40.45,37.73,39.75,79810,0
2009-05-27,39.33,40.1,38.04,38.21,63800,0
2009-05-28,39.03,39.73,37.98,39.34,92746,0
2009-05-29,39.57,39.85,38.81,38.98,85643,0
2009-06-01,39.63,41.68,39.42,41.33,141870,0
2009-06-02,40.96,41.98,40,40.89,94814,0
2009-06-03,40.35,41.53,39.55,40.69,42769,0
2009-06-04,40.78,41.32,39.66,40.99,50959,0
2009-06-05,41.18,41.47,40.42,40.99,36442,0
2009-06-08,40.52,41.29,39.06,39.47,44474,0
2009-06-09,39.6,40.49,39.12,39.68,57596,0
2009-06-10,39.97,40.74,37.06,37.72,70760,0
2009-06-11,38.03,40.12,38.03,38.69,58091,0
2009-06-12,37.97,38.47,37,38.07,38951,0
2009-06-15,36.69,37.92,35.51,36.4,84767,0
2009-06-16,37.1,37.44,34.64,34.93,76592,0
2009-06-17,34.94,36.05,34.05,35.29,62846,0
2009-06-18,34.86,35.08,34.31,34.88,50837,0
2009-06-19,35.38,35.95,34.88,34.93,88169,0
2009-06-22,34.75,34.99,32.61,33.09,55926,0
2009-06-23,33.38,34.96,32.54,33.45,93511,0
2009-06-24,33.91,34.84,33.67,34.14,77793,0
2009-06-25,34.1,34.97,33.8,34.85,49881,0
2009-06-26,35.72,38.49,33.99,38.18,211400,0
2009-06-29,38.16,38.16,35.5,35.58,219349,0
2009-06-30,35.98,36.6,34.5,34.76,100096,0
2009-07-01,35.39,37.3,35.27,36.5,106229,0
2009-07-02,35.85,36.8,35.17,36.15,85914,0
2009-07-06,36.07,37.3,35.22,36.55,83369,0
2009-07-07,36.46,39.38,36.46,37.24,133067,0
2009-07-08,37.53,38.71,36.78,38.25,134936,0
2009-07-09,38.61,38.76,37.54,37.63,70962,0
2009-07-10,37.16,39,36.95,38.35,80265,0
2009-07-13,38.44,38.95,37.38,38.81,48800,0
2009-07-14,38.66,38.98,37.65,38.3,38577,0
2009-07-15,38.85,39.48,37.83,38.88,71828,0
2009-07-16,38.5,39.68,38.36,39.38,33997,0
2009-07-17,39.49,39.65,38.99,39.56,38386,0
2009-07-20,39.62,40.23,39.35,40.06,40648,0
2009-07-21,40.44,40.47,39.4,40.26,50899,0
2009-07-22,39.89,40.2,38.55,39.16,81844,0
2009-07-23,38.74,39.63,38.63,39.3,147317,0
2009-07-24,38.71,39.25,38.63,39.1,28593,0
2009-07-27,38.91,39.52,38.47,39.25,109671,0
2009-07-28,38.79,39.15,38.45,38.65,72544,0
2009-07-29,38.14,38.14,35,35.18,184772,0
2009-07-30,35.91,36.33,33.66,34.21,142277,0
2009-07-31,33.75,35.37,33.75,34.78,69987,0
2009-08-03,34.99,35.89,33.97,34.88,67609,0
2009-08-04,34.3,35.35,34.05,34.77,44395,0
2009-08-05,34.9,35,33.39,33.89,82448,0
2009-08-06,34.18,34.18,33,33.47,45962,0
2009-08-07,33.88,34.99,33.61,33.85,82256,0
2009-08-10,34.55,35.78,33,34.65,89604,0
2009-08-11,34.32,34.47,32.88,33.06,61158,0
2009-08-12,33,34.53,32.85,33.67,79197,0
2009-08-13,34.17,35.5,33.92,35.12,72701,0
2009-08-14,35.16,35.35,33.22,33.8,42652,0
2009-08-17,33.02,33.54,32.77,33.23,50265,0
2009-08-18,33.3,34.16,32.99,34,60008,0
2009-08-19,33.45,35.78,33.45,35.51,60205,0
2009-08-20,35.3,35.98,35.3,35.64,27995,0
2009-08-21,36,36.75,35.66,36.33,54830,0
2009-08-24,36.54,37.05,35.9,36.16,67022,0
2009-08-25,36.35,36.98,35.83,36.11,20079,0
2009-08-26,36.17,36.48,34.12,35.21,92595,0
2009-08-27,34.89,34.89,33.57,34.24,48016,0
2009-08-28,34.74,34.74,33.66,34.09,24238,0
2009-08-31,33.68,34,33.23,33.23,50109,0
2009-09-01,32.82,33.55,31.02,31.73,131790,0
2009-09-02,31.42,32.1,30.54,30.78,135568,0
2009-09-03,30.87,32.15,30.83,32.08,94226,0
2009-09-04,31.89,32.34,31.51,32.13,60738,0
2009-09-08,32.49,33.21,32.09,32.92,83883,0
2009-09-09,33,34.2,32.24,33.58,38332,0
2009-09-10,33.44,34.45,33.27,33.51,41501,0
2009-09-11,33.47,34.32,33.01,33.26,32974,0
2009-09-14,32.99,33.86,32.99,33.77,38634,0
2009-09-15,33.52,35,33.52,34.15,107588,0
2009-09-16,34.18,35.5,33.79,34.62,81326,0
2009-09-17,34.52,35.48,34.04,34.77,65672,0
2009-09-18,34.86,34.86,34.07,34.22,83097,0
2009-09-21,33.8,34.22,33.35,33.47,50147,0
2009-09-22,33.89,34.64,33.3,34.47,89323,0
2009-09-23,34.42,35.14,34.14,34.15,73134,0
2009-09-24,34.23,34.97,33.83,34.39,88619,0
2009-09-25,34.09,34.8,33.05,34.07,50665,0
2009-09-28,34.92,38.21,34.73,37,231028,0
2009-09-29,36.91,37.49,33.85,34.01,363370,0
2009-09-30,33.79,34.91,33.01,33.53,201171,0
2009-10-01,33.39,33.59,32.01,32.02,104467,0
2009-10-02,31.69,32.44,31.2,31.48,87649,0
2009-10-05,31.73,33.59,31.73,33.39,106082,0
2009-10-06,33.76,34.57,33.49,33.95,85962,0
2009-10-07,33.78,34.47,33.41,33.85,40122,0
2009-10-08,34.14,34.99,33.7,34.26,65225,0
2009-10-09,34.22,34.9,34.22,34.82,38510,0
2009-10-12,34.82,35.2,34.25,34.5,46658,0
2009-10-13,34.35,34.99,33.74,34.37,46509,0
2009-10-14,34.8,35.08,34,35.01,54224,0
2009-10-15,34.38,35.46,34.11,35.34,57099,0
2009-10-16,35.1,35.56,34.68,35.15,93590,0
2009-10-19,35.19,35.4,34.47,34.84,37432,0
2009-10-20,34.91,35.2,33.2,33.79,95384,0
2009-10-21,33.51,34.24,33.28,33.68,106555,0
2009-10-22,34,34.99,33.44,33.91,66955,0
2009-10-23,34.37,34.79,33.17,33.67,85613,0
2009-10-26,33.51,35.13,32.84,32.91,68343,0
2009-10-27,32.88,33.44,32.75,32.87,67605,0
2009-10-28,32.53,32.67,31,31.03,87546,0
2009-10-29,31.65,32.1,31.17,31.61,59860,0
2009-10-30,31.4,31.88,30.05,30.1,78701,0
2009-11-02,30.01,30.91,29.27,30.25,97789,0
2009-11-03,30.05,31.1,29.9,31.1,102149,0
2009-11-04,31.23,32,30.48,30.55,47759,0
2009-11-05,30.85,31.92,30.85,31.3,51874,0
2009-11-06,31.17,33.05,31.04,32.27,87783,0
2009-11-09,32.57,32.75,32.01,32.53,61231,0
2009-11-10,32.24,32.75,31.65,32.26,40873,0
2009-11-11,32.67,32.95,31.08,31.23,72410,0
2009-11-12,27.54,27.99,25.62,26.74,591193,0
2009-11-13,26.28,26.28,25.22,26.09,234325,0
2009-11-16,26.14,27,26.03,26.53,106208,0
2009-11-17,26.31,27,25.96,26.85,94206,0
2009-11-18,26.85,26.85,26.33,26.52,66075,0
2009-11-19,26.34,26.45,25.54,25.81,191782,0
2009-11-20,25.53,26.41,25.5,26.12,116226,0
2009-11-23,26.4,27.21,26.3,26.45,54370,0
2009-11-24,26.55,26.55,25.92,26.25,33213,0
2009-11-25,26.26,26.26,25.9,25.99,37101,0
2009-11-27,25.47,26.4,25.47,25.74,69939,0
2009-11-30,26.07,26.07,24.8,25.27,96843,0
2009-12-01,25.42,25.88,25.28,25.71,81521,0
2009-12-02,25.5,26.01,25.36,25.84,93758,0
2009-12-03,25.8,26.04,25.38,25.38,74125,0
2009-12-04,25.99,26.68,25.43,25.96,63947,0
2009-12-07,26.21,26.42,25.81,26.2,33380,0
2009-12-08,25.86,26.2,25.46,25.48,39842,0
2009-12-09,25.38,25.97,25.13,25.59,59451,0
2009-12-10,25.68,26.36,25.58,26.05,70728,0
2009-12-11,26.29,26.87,26.29,26.8,109631,0
2009-12-14,26.86,26.86,26.43,26.78,67219,0
2009-12-15,26.62,26.64,25.58,26.08,122602,0
2009-12-16,26.46,26.51,25.34,25.77,63297,0
2009-12-17,25.5,25.82,25.2,25.75,61335,0
2009-12-18,26.17,26.17,25.01,25.21,120017,0
2009-12-21,25.21,25.95,25.14,25.63,71876,0
2009-12-22,25.92,26.86,25.85,26.7,82080,0
2009-12-23,26.97,27.46,26.97,27.39,63001,0
2009-12-24,27.42,28.5,27.2,28.46,60706,0
2009-12-28,28.66,31.46,28.66,30.64,276994,0
2009-12-29,30.76,30.76,27.7,28.09,244007,0
2009-12-30,28,28.55,26.71,26.76,342706,0
2009-12-31,26.68,27.96,26.56,26.86,122693,0
2010-01-04,27.33,28.6,27.05,27.72,86635,0
2010-01-05,28.09,28.19,27.78,27.83,79810,0
2010-01-06,27.66,27.95,27.45,27.7,99181,0
2010-01-07,27.53,28.32,27.51,28.32,44470,0
2010-01-08,28.35,28.41,28.03,28.26,25508,0
2010-01-11,28.29,28.39,27.8,27.83,64004,0
2010-01-12,27.74,28.61,27.59,28.56,115779,0
2010-01-13,28.47,29.19,28,28.99,76464,0
2010-01-14,28.67,28.98,28.19,28.53,69704,0
2010-01-15,28.44,28.59,27.27,27.62,112956,0
2010-01-19,27.4,27.76,27.21,27.52,54855,0
2010-01-20,27.14,27.26,26.27,26.34,69889,0
2010-01-21,26.26,26.49,25.38,25.45,76386,0
2010-01-22,25.17,25.85,24.5,24.5,64140,0
2010-01-25,24.6,25.28,24.55,24.61,48209,0
2010-01-26,24.51,24.85,23.9,24.12,52140,0
2010-01-27,23.91,24.26,23.5,23.87,73208,0
2010-01-28,24.04,24.46,23.36,23.47,43122,0
2010-01-29,23.7,24.41,23.7,23.92,75531,0
2010-02-01,24.25,24.25,23.54,23.91,48757,0
2010-02-02,23.87,24.41,23.79,24.3,63148,0
2010-02-03,24.12,24.43,23.46,23.72,51922,0
2010-02-04,23.4,23.5,22.52,22.59,55228,0
2010-02-05,22.49,22.79,22,22.48,119701,0
2010-02-08,22.48,22.56,21.8,21.81,67790,0
2010-02-09,22,22.37,21.94,22.09,116154,0
2010-02-10,21.87,22.42,21.8,21.92,105795,0
2010-02-11,21.74,22.82,21.74,22.66,140316,0
2010-02-12,22.27,22.84,22.27,22.52,92950,0
2010-02-16,22.61,24.33,22.61,23.87,134976,0
2010-02-17,23.88,24.96,23.69,23.8,78541,0
2010-02-18,23.66,24.5,23.66,24.35,58022,0
2010-02-19,24.35,25.02,24.26,24.77,53373,0
2010-02-22,24.96,24.99,24.66,24.82,23814,0
2010-02-23,24.87,25.01,24.17,24.19,47972,0
2010-02-24,24.28,24.54,23.94,24.13,49044,0
2010-02-25,23.71,24.47,23.44,24.42,58601,0
2010-02-26,24.51,24.77,23.41,23.63,96535,0
2010-03-01,23.84,25.18,23.84,24.86,119071,0
2010-03-02,24.86,25.01,24.61,24.76,145140,0
2010-03-03,24.93,25.11,24.61,24.98,67200,0
2010-03-04,24.97,25.18,24.44,24.61,50942,0
2010-03-05,24.88,25.35,24.52,25.11,66076,0
2010-03-08,25.23,25.43,25.08,25.25,59311,0
2010-03-09,25.14,25.36,24.68,24.97,53744,0
2010-03-10,24.9,25.49,24.9,25.35,43482,0
2010-03-11,25.25,25.5,24.23,25.12,77527,0
2010-03-12,25.11,25.21,24.79,24.9,36240,0
2010-03-15,24.94,25.01,24.04,24.14,116446,0
2010-03-16,24.31,24.31,23.79,24.02,161639,0
2010-03-17,24,24.3,19.44,20.12,1340663,0
2010-03-18,20.13,21.4,20.04,21.29,432321,0
2010-03-19,21.29,21.8,21.09,21.75,245609,0
2010-03-22,21.28,21.93,20.84,21.89,187579,0
2010-03-23,21.9,23.04,21.57,22.88,140633,0
2010-03-24,22.67,24.14,22.67,23.15,181296,0
2010-03-25,23.23,24.22,23.23,23.55,198059,0
2010-03-26,23.68,24.33,23.27,23.71,178074,0
2010-03-29,24.18,24.9,23.42,24.15,255424,0
2010-03-30,24.12,24.31,21.48,21.5,620682,0
2010-03-31,21.48,22.46,21.07,21.85,408171,0
2010-04-01,22.1,22.38,21.79,21.96,108528,0
2010-04-05,21.99,22.03,21.4,21.7,123023,0
2010-04-06,21.54,22.55,21.51,22.4,93825,0
2010-04-07,22.29,22.7,22.15,22.36,84251,0
2010-04-08,22.34,22.45,21.88,22.34,65159,0
2010-04-09,22.4,22.4,21.77,22.12,47512,0
2010-04-12,22.02,22.23,21.81,22.04,37832,0
2010-04-13,22.03,22.81,21.7,22.72,90674,0
2010-04-14,22.9,23.33,22.84,23.29,90435,0
2010-04-15,23.18,24.09,22.98,23.47,104112,0
2010-04-16,23.32,23.63,22.93,23.24,92216,0
2010-04-19,23.02,23.95,23.02,23.61,95571,0
2010-04-20,23.7,24.05,23.56,23.64,57320,0
2010-04-21,23.74,24.02,23.64,23.85,60155,0
2010-04-22,23.62,24.98,23.44,24.95,80341,0
2010-04-23,24.89,24.96,24.61,24.85,30754,0
2010-04-26,24.84,24.98,24.51,24.6,29744,0
2010-04-27,24.5,25.17,23.4,23.4,63023,0
2010-04-28,23.44,23.63,22.99,23.04,65835,0
2010-04-29,23.14,24.08,23.02,24.02,77979,0
2010-04-30,24.22,24.33,23.79,24.12,94967,0
2010-05-03,24.14,24.49,23.75,24.38,56804,0
2010-05-04,24.03,24.17,22.88,23.13,99958,0
2010-05-05,22.83,23.14,22.55,22.94,75283,0
2010-05-06,22.89,23.29,22.5,22.73,82470,0
2010-05-07,22.8,23.69,20.06,22.35,104909,0
2010-05-10,22.98,23.66,22.73,23.15,90470,0
2010-05-11,22.86,24.09,22.66,23.48,39368,0
2010-05-12,23.49,24,23.16,23.82,79407,0
2010-05-13,23.67,24.12,23.46,23.56,26188,0
2010-05-14,23.11,23.11,22.19,22.29,90178,0
2010-05-17,22.23,22.5,21.66,22.38,74819,0
2010-05-18,22.53,23,21.04,22.09,134219,0
2010-05-19,21.98,22.36,21.21,21.52,68637,0
2010-05-20,21.01,21.22,19.99,20.38,129780,0
2010-05-21,19.99,21.17,19.99,20.46,136273,0
2010-05-24,20.32,20.78,20.32,20.54,44663,0
2010-05-25,19.96,20.65,19.76,20.63,154882,0
2010-05-26,20.59,21.6,20.08,20.2,59010,0
2010-05-27,20.7,21.34,20.58,21.2,62164,0
2010-05-28,21.1,21.24,20.29,20.54,62132,0
2010-06-01,20.38,20.68,19.91,19.96,64086,0
2010-06-02,20,20.14,19.78,19.9,74859,0
2010-06-03,19.85,20.18,19.38,19.71,101560,0
2010-06-04,19.23,19.53,18.59,18.65,91931,0
2010-06-07,18.67,19.25,18.67,18.78,126803,0
2010-06-08,18.83,19.08,18.33,18.61,27678,0
2010-06-09,18.85,19.22,18.62,18.75,29814,0
2010-06-10,19,19.66,19,19.63,45207,0
2010-06-11,19.4,19.77,18.59,19.23,73455,0
2010-06-14,19.38,19.91,19.09,19.35,31928,0
2010-06-15,19.45,20.1,19.25,19.99,81151,0
2010-06-16,19.87,20.25,19.87,20.01,55834,0
2010-06-17,20.07,20.79,19.77,20.27,73218,0
2010-06-18,20.25,20.38,19.38,20.26,151025,0
2010-06-21,20.57,20.96,20.02,20.17,41954,0
2010-06-22,20.26,20.64,19.79,19.81,47919,0
2010-06-23,19.72,19.79,19.13,19.15,48164,0
2010-06-24,19,19.68,18.96,19.02,30409,0
2010-06-25,19.05,19.86,18.78,19.35,160288,0
2010-06-28,19.36,20.83,19.01,19.99,138023,0
2010-06-29,19.62,20.45,18.83,19.29,265458,0
2010-06-30,19.35,19.36,17.95,19,203522,0
2010-07-01,18.97,19.29,18.05,19.03,54249,0
2010-07-02,19.16,19.16,17.93,17.93,32532,0
2010-07-06,18.31,18.31,17.32,17.43,58456,0
2010-07-07,17.54,18.27,17.49,18.23,33993,0
2010-07-08,18.39,18.61,17.81,18.21,27086,0
2010-07-09,18.17,18.39,17.72,17.89,30886,0
2010-07-12,17.88,18.03,17.47,17.59,25955,0
2010-07-13,17.88,18.71,17.88,18.67,55419,0
2010-07-14,18.54,18.88,18.37,18.72,40594,0
2010-07-15,18.73,18.75,18.4,18.63,47240,0
2010-07-16,18.5,18.68,18.44,18.5,52227,0
2010-07-19,18.5,18.69,18.43,18.53,29330,0
2010-07-20,18.43,18.5,18.05,18.42,39802,0
2010-07-21,18.56,18.93,17.87,18.06,38590,0
2010-07-22,18.28,18.43,18.19,18.32,30926,0
2010-07-23,18.16,18.83,17.92,18.75,43614,0
2010-07-26,18.72,19.41,18.72,19.15,30227,0
2010-07-27,19.26,19.46,18.96,19.15,30000,0
2010-07-28,19.03,19.03,17.95,18.16,46189,0
2010-07-29,18.37,18.51,17.96,18.14,31625,0
2010-07-30,18.15,18.43,18.02,18.17,19642,0
2010-08-02,18.42,18.82,18.26,18.79,27686,0
2010-08-03,18.76,19.41,18.39,18.98,38660,0
2010-08-04,19.04,19.88,19.04,19.87,30636,0
2010-08-05,19.76,19.79,19.45,19.47,32694,0
2010-08-06,19.16,19.92,18.6,18.66,66174,0
2010-08-09,18.71,18.71,18.17,18.2,80175,0
2010-08-10,18.01,18.06,17.29,17.31,54886,0
2010-08-11,17.07,17.24,16.13,16.3,77749,0
2010-08-12,16.01,16.53,15.52,16.14,46304,0
2010-08-13,16.03,16.03,15.51,15.61,35160,0
2010-08-16,15.52,16.16,15.5,16.15,43648,0
2010-08-17,16.26,16.62,15.97,16.37,43313,0
2010-08-18,16.28,16.28,15.6,15.68,59403,0
2010-08-19,15.57,15.7,14.85,15.53,55868,0
2010-08-20,15.38,15.54,15.06,15.53,32462,0
2010-08-23,15.67,15.89,15.01,15.02,33086,0
2010-08-24,14.89,15.42,14.89,15.06,38919,0
2010-08-25,14.92,16.04,14.88,16.03,56953,0
2010-08-26,15.98,16.1,15.19,15.22,36350,0
2010-08-27,15.44,15.85,15.06,15.83,27769,0
2010-08-30,15.68,15.85,15.2,15.32,52021,0
2010-08-31,15.28,15.37,14.62,14.95,53644,0
2010-09-01,15.15,15.7,14.99,15.6,125414,0
2010-09-02,15.65,15.94,15.62,15.77,39511,0
2010-09-03,15.95,16.38,15.75,16.33,25638,0
2010-09-07,16.35,16.35,16.14,16.25,37793,0
2010-09-08,16.34,16.5,16.26,16.48,27758,0
2010-09-09,16.48,17.6,16.48,17.51,46748,0
2010-09-10,17.62,17.75,16.95,17.3,34264,0
2010-09-13,17.52,18.3,17.42,17.71,109174,0
2010-09-14,17.7,17.7,16.85,17.1,32528,0
2010-09-15,17.04,17.5,17.04,17.38,23397,0
2010-09-16,17.3,17.38,16.78,16.82,16308,0
2010-09-17,17.01,17.01,16.5,16.63,51849,0
2010-09-20,16.62,17.84,16.19,17.79,53823,0
2010-09-21,17.79,17.98,17.35,17.39,12967,0
2010-09-22,17.27,17.52,16.84,17.09,25367,0
2010-09-23,16.92,17.65,16.92,17.23,47592,0
2010-09-24,17.4,17.83,17.33,17.72,41214,0
2010-09-27,17.68,17.73,17.23,17.46,48846,0
2010-09-28,18.07,18.8,17.55,18.05,190932,0
2010-09-29,18.03,19.44,17.75,17.77,405774,0
2010-09-30,17.97,18.03,17.33,17.5,143547,0
2010-10-01,17.68,17.68,17,17.4,49030,0
2010-10-04,17.3,17.66,17.09,17.61,33744,0
2010-10-05,17.82,18.82,17.73,18.65,46224,0
2010-10-06,18.65,18.9,18.35,18.51,34415,0
2010-10-07,18.69,18.69,18.11,18.27,27547,0
2010-10-08,18.22,19,18.05,18.82,19189,0
2010-10-11,18.86,19.34,18.54,19.04,24156,0
2010-10-12,18.93,19.37,18.6,19.21,20402,0
2010-10-13,19.26,20.95,19.26,20.58,59461,0
2010-10-14,20.52,20.73,19.49,19.76,36519,0
2010-10-15,20.05,20.23,19.09,19.78,59920,0
2010-10-18,19.77,20.33,19.51,20.31,61647,0
2010-10-19,19.99,20.18,19.25,19.5,25706,0
2010-10-20,19.66,20.43,19.56,20.21,17987,0
2010-10-21,20.37,20.4,19.09,19.65,27601,0
2010-10-22,19.78,19.78,19.05,19.34,17933,0
2010-10-25,19.35,19.83,19.35,19.49,13377,0
2010-10-26,19.3,19.53,19.13,19.21,18728,0
2010-10-27,19.1,19.17,18.53,18.96,17805,0
2010-10-28,19.14,19.14,18.23,18.36,20243,0
2010-10-29,18.21,18.9,18.21,18.82,19600,0
2010-11-01,18.84,19.19,17.77,17.91,34987,0
2010-11-02,18.13,18.87,17.91,18.87,36590,0
2010-11-03,18.88,19.1,18.52,18.88,20106,0
2010-11-04,19,19,18.75,19,60565,0
2010-11-05,19.27,22.69,19.18,22.62,159199,0
2010-11-08,22.55,22.74,22.01,22.74,80715,0
2010-11-09,22.69,22.69,22.08,22.24,41369,0
2010-11-10,22.2,22.67,21.12,22.54,37294,0
2010-11-11,22.1,22.4,21.3,21.3,49441,0
2010-11-12,21.08,21.35,20.44,20.53,33388,0
2010-11-15,20.56,20.79,19.87,19.87,29877,0
2010-11-16,20.4,20.76,20.12,20.53,102380,0
2010-11-17,21.98,21.99,21.08,21.2,57395,0
2010-11-18,21.54,21.81,20.85,21.17,44582,0
2010-11-19,21.14,21.69,21.02,21.43,36834,0
2010-11-22,21.27,21.84,21.02,21.66,42379,0
2010-11-23,21.35,21.56,21.08,21.48,52897,0
2010-11-24,21.78,22.05,21.71,21.98,42892,0
2010-11-26,21.85,22.38,21.84,22.24,20274,0
2010-11-29,22.34,22.69,21.62,22.47,29181,0
2010-11-30,22.19,22.2,21.4,22.19,72684,0
2010-12-01,22.61,22.72,22.21,22.44,54580,0
2010-12-02,22.44,22.68,22.25,22.46,35482,0
2010-12-03,22.35,22.9,22.2,22.78,33833,0
2010-12-06,22.68,23.32,22.47,23.2,40801,0
2010-12-07,23.5,23.5,22.83,22.93,31119,0
2010-12-08,23.06,23.25,22.77,23.06,25791,0
2010-12-09,23.3,23.33,22.94,23.11,55626,0
2010-12-10,23.08,23.38,22.86,23.13,32703,0
2010-12-13,23.14,23.42,23.08,23.18,26094,0
2010-12-14,23.21,23.32,23.06,23.31,27201,0
2010-12-15,23.3,23.35,22.58,22.72,41961,0
2010-12-16,22.89,23.3,22.57,23.19,89607,0
2010-12-17,23.27,24.34,23.04,23.62,87031,0
2010-12-20,23.52,24.24,23.51,23.58,42251,0
2010-12-21,23.72,24.4,23.65,24.07,36641,0
2010-12-22,24.18,24.47,23.78,23.81,28652,0
2010-12-23,23.79,24.03,23.66,23.78,16795,0
2010-12-27,23.62,24.48,23.3,24.09,35842,0
2010-12-28,24.06,24.1,23.38,23.69,41825,0
2010-12-29,23.62,23.7,22.5,22.98,178627,0
2010-12-30,22.97,24.14,22.39,23.85,281601,0
2010-12-31,24.38,24.65,24,24.03,65574,0
2011-01-03,24.37,24.64,24.03,24.3,28046,0
2011-01-04,24.41,24.81,23.77,23.79,32622,0
2011-01-05,23.69,24.44,21.39,22.76,416419,0
2011-01-06,24,24.17,22.8,23.18,48579,0
2011-01-07,23.18,23.18,22.27,22.54,28081,0
2011-01-10,22.35,23.51,22.1,23.47,49562,0
2011-01-11,23.68,24.33,23.45,23.47,31751,0
2011-01-12,23.74,24.07,23.32,23.43,44889,0
2011-01-13,23.48,23.74,22.88,22.97,21519,0
2011-01-14,23.03,23.05,22.59,22.73,33674,0
2011-01-18,22.65,22.86,22.45,22.61,24257,0
2011-01-19,22.7,23.4,21.73,21.82,67005,0
2011-01-20,21.63,22.1,21.04,21.28,47130,0
2011-01-21,21.49,21.91,21.13,21.27,64371,0
2011-01-24,21.25,21.45,21.2,21.33,36461,0
2011-01-25,21.59,21.59,21.19,21.3,48839,0
2011-01-26,21.47,22.66,21.47,22.38,37997,0
2011-01-27,22.41,22.41,21.73,21.75,18929,0
2011-01-28,21.79,21.93,21.14,21.44,50884,0
2011-01-31,21.45,22.12,21.25,21.87,21086,0
2011-02-01,22.15,24,22.05,23.32,47603,0
2011-02-02,23.18,23.75,22.05,22.08,36651,0
2011-02-03,22.1,22.33,21.55,21.86,20613,0
2011-02-04,21.76,23.4,21.76,23.19,53416,0
2011-02-07,23.18,24.72,23.18,24.37,63462,0
2011-02-08,24.25,24.94,23.83,24.06,41780,0
2011-02-09,23.9,24.36,23.69,23.73,22545,0
2011-02-10,23.56,24.19,23.33,24.18,51576,0
2011-02-11,24.14,24.27,23.75,23.93,36038,0
2011-02-14,24.01,24.22,23.53,23.68,33535,0
2011-02-15,23.64,23.8,23.49,23.66,25705,0
2011-02-16,23.7,23.88,23.45,23.86,25690,0
2011-02-18,24.08,24.19,23.18,23.4,20234,0
2011-02-22,23,23.66,22.52,22.63,40909,0
2011-02-23,22.55,22.61,21.61,21.67,42558,0
2011-02-24,21.77,22.5,21.44,21.87,39542,0
2011-02-25,21.97,23.32,21.85,23.32,17153,0
2011-02-28,23.28,23.92,23.28,23.74,26078,0
2011-03-01,23.92,23.92,22,22.25,29811,0
2011-03-02,22.74,23.16,22.09,23,30403,0
2011-03-03,23.46,23.5,22.48,22.53,52848,0
2011-03-04,22.61,22.67,21.91,22.3,37807,0
2011-03-07,22.15,22.39,21.25,21.82,23814,0
2011-03-08,21.8,22.56,21.8,22.23,22642,0
2011-03-09,22.37,22.8,21.89,22.74,14109,0
2011-03-10,22.44,22.44,21.18,21.24,39414,0
2011-03-11,21.16,21.89,21.16,21.42,25902,0
2011-03-14,21.1,21.34,20.68,21.23,28936,0
2011-03-15,20.81,21.21,20.5,20.98,25975,0
2011-03-16,21,21.44,20.86,21.36,45875,0
2011-03-17,21.59,22.04,21.15,21.21,26852,0
2011-03-18,21.48,22.03,21.2,22.03,52307,0
2011-03-21,22.55,22.93,22.24,22.51,23129,0
2011-03-22,23.02,23.47,22.62,23.25,42259,0
2011-03-23,23.21,23.27,22.52,22.57,41084,0
2011-03-24,22.84,23.86,22.79,23.22,29883,0
2011-03-25,23.36,23.87,23.31,23.34,14226,0
2011-03-28,23.52,24.07,23.52,23.68,42932,0
2011-03-29,23.88,24.83,23.87,24.17,67431,0
2011-03-30,24.27,24.69,23.5,23.51,116757,0
2011-03-31,23.02,23.62,22.35,22.93,57989,0
2011-04-01,23.47,23.9,22.96,23.52,33163,0
2011-04-04,23.66,24.41,23.6,24.09,54885,0
2011-04-05,23.96,24.19,23.1,23.41,45360,0
2011-04-06,23.45,23.79,23.36,23.44,52590,0
2011-04-07,23.38,23.54,23,23.23,42181,0
2011-04-08,23.5,23.78,22.71,22.71,25434,0
2011-04-11,22.67,23.15,22.18,22.24,25122,0
2011-04-12,21.83,22.16,21.48,21.91,27312,0
2011-04-13,22.15,22.15,21.56,21.89,30613,0
2011-04-14,21.71,23.22,21.71,22.75,40882,0
2011-04-15,23.26,24.22,22.71,23.86,92820,0
2011-04-18,23.47,23.82,23.45,23.6,91735,0
2011-04-19,23.77,23.79,22.77,22.9,24331,0
2011-04-20,23.42,23.8,23.16,23.75,27521,0
2011-04-21,23.71,24,23.2,23.44,21565,0
2011-04-25,23.26,23.42,22.57,22.77,11893,0
2011-04-26,22.79,24.12,22.69,23.52,55767,0
2011-04-27,23.59,23.65,23.18,23.34,57981,0
2011-04-28,23.39,24.18,23.39,23.8,17383,0
2011-04-29,23.94,24.74,23.9,24.06,49927,0
2011-05-02,24.38,24.46,22.92,23.11,35703,0
2011-05-03,22.96,23.1,22.38,22.82,41893,0
2011-05-04,22.74,22.74,21.79,21.94,35919,0
2011-05-05,21.56,22.08,21.25,21.49,26378,0
2011-05-06,21.97,22.2,21.64,22.02,24760,0
2011-05-09,22.11,22.89,22.11,22.66,16863,0
2011-05-10,23.07,23.38,22.71,22.98,27350,0
2011-05-11,23.38,25.49,23.38,24.45,187075,0
2011-05-12,24.29,25.21,24.1,24.54,37869,0
2011-05-13,23.87,24.45,23.72,24,39542,0
2011-05-16,23.89,24.58,23.62,23.75,24283,0
2011-05-17,23.2,24.26,23.2,23.99,32571,0
2011-05-18,24.01,25.12,23.8,24.89,68095,0
2011-05-19,25.04,26.89,24.95,25.29,126962,0
2011-05-20,25.09,25.17,24.05,24.8,43102,0
2011-05-23,24.23,24.7,23.98,24.13,18433,0
2011-05-24,24.32,25.11,24.32,24.54,47447,0
2011-05-25,24.47,25.51,24.47,25.25,32800,0
2011-05-26,24.69,25.03,24.08,24.55,40489,0
2011-05-27,24.73,25.34,24.43,24.69,14090,0
2011-05-31,25.03,26.21,24.61,26.14,126829,0
2011-06-01,25.98,26.6,25.8,25.97,111909,0
2011-06-02,25.96,26.08,25.13,25.19,23345,0
2011-06-03,24.47,25.31,24.47,25.05,70436,0
2011-06-06,24.95,25.33,24.39,24.66,40254,0
2011-06-07,24.71,24.73,23.94,24.32,66339,0
2011-06-08,24.09,24.54,24.04,24.25,52633,0
2011-06-09,24.3,25.09,24.07,24.46,18512,0
2011-06-10,24.23,24.99,23.75,24.54,41045,0
2011-06-13,24.65,25.13,23.94,24.95,50970,0
2011-06-14,25.22,25.57,25.01,25.15,43466,0
2011-06-15,24.81,25.1,24.2,24.51,47725,0
2011-06-16,24.57,25.19,24.3,24.45,94804,0
2011-06-17,24.64,25.17,24.23,24.42,146630,0
2011-06-20,24.37,24.73,24.02,24.59,34077,0
2011-06-21,24.82,25.11,24.28,24.99,40835,0
2011-06-22,25.01,25.22,24.87,25.06,53895,0
2011-06-23,24.74,25.3,24.26,25.06,24002,0
2011-06-24,25.09,25.09,23.53,23.79,124540,0
2011-06-27,23.92,25.02,23.77,24.96,58532,0
2011-06-28,24.58,25.41,24.5,25.4,113727,0
2011-06-29,25.5,25.5,24.41,24.65,97712,0
2011-06-30,24.77,26.26,24.77,26.06,58076,0
2011-07-01,26.11,26.56,26.02,26.07,27837,0
2011-07-05,26.12,26.98,26.12,26.36,47201,0
2011-07-06,26.31,27.15,25.98,27.06,49785,0
2011-07-07,27.9,28.46,27.34,28.25,87066,0
2011-07-08,27.92,28.15,27.37,27.69,66812,0
2011-07-11,27.6,27.6,26.83,27.01,35609,0
2011-07-12,27.02,27.37,26.94,27,24427,0
2011-07-13,27.26,28.24,27.21,28.01,22053,0
2011-07-14,27.99,28.78,27.62,28.28,69699,0
2011-07-15,28.35,28.92,28.22,28.7,45176,0
2011-07-18,28.59,28.59,27.88,28.29,38720,0
2011-07-19,28.5,29.65,28.4,29.52,33460,0
2011-07-20,29.71,29.71,28.94,29.12,24800,0
2011-07-21,29.05,30.08,29,29.89,28205,0
2011-07-22,29.8,30.42,29.8,30.25,39491,0
2011-07-25,29.91,30.92,29.68,30.35,66054,0
2011-07-26,30.53,30.53,29.5,30.26,48076,0
2011-07-27,30.19,30.4,29,29.15,99199,0
2011-07-28,29.29,30.57,29.29,29.83,45368,0
2011-07-29,29.32,30.74,29,30.05,48577,0
2011-08-01,30.15,30.59,29.09,29.81,64037,0
2011-08-02,29.52,29.97,28.06,28.52,80954,0
2011-08-03,28.28,28.41,26.76,27.55,85033,0
2011-08-04,26.9,27.35,25.16,25.65,106331,0
2011-08-05,25.91,26.01,24.26,25.25,71414,0
2011-08-08,24.46,26,24.46,24.55,101326,0
2011-08-09,25.33,27.63,24.18,27.11,95033,0
2011-08-10,26.42,27.19,24.71,24.92,109192,0
2011-08-11,26.06,28.24,25,27.55,86692,0
2011-08-12,27.81,28.78,27.36,28.24,60150,0
2011-08-15,28.63,29.07,28.06,28.38,44936,0
2011-08-16,28.35,28.35,27.11,27.49,58287,0
2011-08-17,27.59,28.02,26.81,27.87,61342,0
2011-08-18,27,27.11,24.9,25.33,84853,0
2011-08-19,25.01,25.31,23.43,23.59,87793,0
2011-08-22,24.01,24.51,22.92,23.52,48622,0
2011-08-23,23.5,25.16,23.13,24.76,78552,0
2011-08-24,24.5,25.48,24.5,25.22,39363,0
2011-08-25,25.46,25.96,24.58,24.81,52312,0
2011-08-26,25.09,26.17,24.53,25.68,41571,0
2011-08-29,26.01,27.62,25.25,27.25,38186,0
2011-08-30,27.07,28.16,26.49,27.88,42937,0
2011-08-31,27.98,28.03,26.48,27.26,84924,0
2011-09-01,27.13,27.41,25.76,25.81,36079,0
2011-09-02,25.7,27.48,24.51,24.91,27310,0
2011-09-06,24,24.93,23.77,24.78,28976,0
2011-09-07,25.17,26.36,24.8,26.15,52873,0
2011-09-08,26.02,26.28,24.77,25.34,40982,0
2011-09-09,25.01,25.3,23.76,24.34,44312,0
2011-09-12,24.19,25.32,23.63,24.89,58835,0
2011-09-13,24.91,25.64,24.32,25.6,31328,0
2011-09-14,25.81,27.1,25.07,26.27,45624,0
2011-09-15,26.68,26.68,25.84,26.26,22009,0
2011-09-16,26.46,26.46,25.82,26.1,45272,0
2011-09-19,25.47,26.39,25.09,26.21,51496,0
2011-09-20,26.32,26.32,25.29,25.32,46489,0
2011-09-21,25.23,25.23,23.64,23.68,39462,0
2011-09-22,22.55,23.17,21.72,22.38,73566,0
2011-09-23,22.11,23.03,21.77,22.65,76376,0
2011-09-26,22.54,22.86,21.52,22.3,74939,0
2011-09-27,22.69,23.66,22.28,22.79,75544,0
2011-09-28,22.5,22.52,20.85,20.85,121084,0
2011-09-29,21.49,21.89,20.26,21.56,143424,0
2011-09-30,21.07,21.2,20.08,20.29,85585,0
2011-10-03,19.97,20.61,19.37,19.65,73815,0
2011-10-04,19.39,21.52,19.2,21.52,65426,0
2011-10-05,21.5,22.28,20.61,20.99,79684,0
2011-10-06,20.98,22.06,20.51,21.45,57625,0
2011-10-07,21.57,21.66,20.45,21.19,74040,0
2011-10-10,21.75,22.01,21.22,22,47085,0
2011-10-11,21.72,22.82,21.53,22.51,65493,0
2011-10-12,22.47,23.65,22.41,23.47,75401,0
2011-10-13,23.2,24.01,22.05,23.81,40825,0
2011-10-14,23.66,24.72,23.66,24.62,64671,0
2011-10-17,24.92,24.92,23.13,23.24,86228,0
2011-10-18,23.48,23.49,22.18,22.98,144244,0
2011-10-19,22.79,23.87,22.43,22.64,50025,0
2011-10-20,22.74,23.45,21.68,22.53,60169,0
2011-10-21,23.11,23.3,22.28,22.96,63363,0
2011-10-24,23.09,24.74,22.97,24.3,54300,0
2011-10-25,24.05,24.59,23.32,23.8,60254,0
2011-10-26,24.25,25.19,23.85,24.96,62844,0
2011-10-27,25.85,27.66,25.85,27.2,72298,0
2011-10-28,27.34,27.34,26.2,26.54,78948,0
2011-10-31,26.35,27.5,25.98,26.67,56992,0
2011-11-01,25.16,26.12,24.64,24.85,75704,0
2011-11-02,25.25,25.37,24.43,25.25,40788,0
2011-11-03,25.77,26.28,24.84,26.24,60406,0
2011-11-04,25.75,25.89,24.76,24.98,31627,0
2011-11-07,24.84,25.49,23.92,24.81,17785,0
2011-11-08,24.82,25.28,23.98,25.17,42366,0
2011-11-09,24.22,24.7,22.93,22.99,57417,0
2011-11-10,23.51,23.51,22.3,22.93,38372,0
2011-11-11,23.1,23.51,23.07,23.32,28394,0
2011-11-14,23.02,23.71,22.5,23.28,47287,0
2011-11-15,22.72,24.98,22.72,24.79,40043,0
2011-11-16,24.13,24.95,23.92,23.96,43731,0
2011-11-17,23.82,24.36,23.14,23.47,32187,0
2011-11-18,23.47,23.47,22.11,22.66,60837,0
2011-11-21,22.13,22.71,21.48,22.65,25211,0
2011-11-22,22.53,22.69,22,22.13,33017,0
2011-11-23,21.92,22,20.92,20.96,30805,0
2011-11-25,20.69,21.05,20.07,20.33,18194,0
2011-11-28,20.75,21.47,20.75,21.39,36793,0
2011-11-29,21.47,21.5,20.72,21.15,34249,0
2011-11-30,22.35,23.37,22.13,23.29,80395,0
2011-12-01,23.16,23.16,21.76,22.03,34775,0
2011-12-02,22.46,22.57,21.76,22,24443,0
2011-12-05,22.49,23.22,21.51,23.07,42309,0
2011-12-06,23.17,23.74,22.76,23.2,23640,0
2011-12-07,22.8,23.45,22.43,23.42,31055,0
2011-12-08,23.13,23.25,22.26,22.32,31851,0
2011-12-09,22.54,23.54,22.3,23.37,25356,0
2011-12-12,23.04,23.06,22.21,22.96,25222,0
2011-12-13,23.34,23.75,22.76,23,43421,0
2011-12-14,22.81,23.63,22.39,23.51,48012,0
2011-12-15,23.89,23.89,23.24,23.63,31571,0
2011-12-16,23.95,25.35,23.71,24.97,173840,0
2011-12-19,24.82,24.82,23.3,23.53,44647,0
2011-12-20,23.63,25.35,23.63,25.28,53265,0
2011-12-21,25.16,26.05,24.46,25.95,33487,0
2011-12-22,26,26.92,25.8,26.32,41427,0
2011-12-23,26.3,26.3,24.38,24.68,43859,0
2011-12-27,24.54,24.6,23.72,23.96,28920,0
2011-12-28,23.71,23.99,22.11,22.3,59732,0
2011-12-29,22.4,23.03,22.4,23.01,109356,0
2011-12-30,22.92,23.37,22.685,22.86,36213,0
2012-01-03,23.92,23.92,23.1,23.38,41187,0
2012-01-04,23.35,23.35,22.62,23.04,46027,0
2012-01-05,22.15,23.95,22.15,23.13,95069,0
2012-01-06,23.17,23.29,22.57,22.86,58418,0
2012-01-09,23.06,23.06,22.44,22.51,35995,0
2012-01-10,22.85,22.89,22.18,22.55,49292,0
2012-01-11,22.43,22.8,22.21,22.61,55257,0
2012-01-12,22.7,22.71,22.34,22.51,38084,0
2012-01-13,22.26,22.45,21.85,22.02,61693,0
2012-01-17,22.05,22.39,21.66,21.88,37889,0
2012-01-18,21.76,22.43,21.76,22.17,89725,0
2012-01-19,22.26,22.97,22.02,22.91,61623,0
2012-01-20,22.92,23.18,22.6,22.94,53636,0
2012-01-23,23.1,24.17,22.85,23.7,94782,0
2012-01-24,23.51,23.56,23.12,23.45,33055,0
2012-01-25,23.27,23.92,23.27,23.65,44930,0
2012-01-26,22.94,23.92,22.94,23.65,40656,0
2012-01-27,23.52,23.81,23.37,23.51,25697,0
2012-01-30,23.32,23.34,22.76,23.01,16215,0
2012-01-31,23.2,23.21,22.54,22.81,53388,0
2012-02-01,23.23,23.36,23.02,23.17,62547,0
2012-02-02,23.17,23.5,22.91,22.95,39036,0
2012-02-03,23.48,24.1,23.05,23.93,47735,0
2012-02-06,23.76,25.06,23.65,24.99,53542,0
2012-02-07,25.08,25.28,24.74,25.11,32745,0
2012-02-08,25.06,25.67,24.87,25.05,37304,0
2012-02-09,24.98,24.98,24.55,24.55,8127,0
2012-02-10,24.29,24.44,23.98,24.16,17850,0
2012-02-13,24.43,25.21,24.37,24.98,32263,0
2012-02-14,24.55,25.08,24.26,25.05,38063,0
2012-02-15,25.08,25.08,23.67,24.01,43455,0
2012-02-16,23.93,25.24,23.93,25.01,28895,0
2012-02-17,25.23,25.23,24.17,24.75,30977,0
2012-02-21,24.58,24.77,24.24,24.69,123491,0
2012-02-22,24,25.86,24,24.88,23092,0
2012-02-23,24.89,25.83,24.88,25.53,31954,0
2012-02-24,25.49,25.53,24.49,24.74,72712,0
2012-02-27,24.49,24.59,23.54,24.18,38840,0
2012-02-28,23.36,24.28,22.98,23.62,66780,0
2012-02-29,23.72,24.49,21.67,24.48,684185,0
2012-03-01,24.16,24.6,23.63,24.39,212686,0
2012-03-02,24.48,24.48,22.59,22.68,119627,0
2012-03-05,22.82,22.82,22.06,22.48,96398,0
2012-03-06,22.09,22.39,21.75,22.25,105214,0
2012-03-07,22.55,22.55,22,22.2,25578,0
2012-03-08,21.81,22.64,21.41,21.91,141222,0
2012-03-09,22.06,23.25,21.96,22.77,110070,0
2012-03-12,22.51,22.82,21.62,21.84,90476,0
2012-03-13,22.14,22.46,21.89,22.43,89940,0
2012-03-14,22.79,22.95,21.31,21.37,133009,0
2012-03-15,21.54,21.93,21.34,21.52,94009,0
2012-03-16,21.6,22.91,21.43,21.58,1106803,0
2012-03-19,21.6,21.78,21.1,21.51,229958,0
2012-03-20,21.43,22.06,21.26,21.58,99851,0
2012-03-21,21.66,21.87,21.44,21.48,46334,0
2012-03-22,21.18,21.48,20.82,21.26,76822,0
2012-03-23,21.29,21.69,21.03,21.33,39021,0
2012-03-26,21.75,22.19,21.58,21.79,62647,0
2012-03-27,21.67,22.1,21.48,21.48,26576,0
2012-03-28,21.47,21.57,20.74,21.27,44397,0
2012-03-29,21.03,21.14,20.61,20.88,35258,0
2012-03-30,21.11,21.4,20.75,21.24,64407,0
2012-04-02,21.08,21.39,20.97,21.11,44376,0
2012-04-03,21.14,21.2,20.75,20.75,92073,0
2012-04-04,20.56,20.73,20.08,20.36,51020,0
2012-04-05,20.37,20.52,19.92,20.05,32295,0
2012-04-09,19.72,19.82,19.22,19.59,74576,0
2012-04-10,19.55,20.07,18.87,19.59,74607,0
2012-04-11,19.84,20.07,19.52,19.79,63816,0
2012-04-12,19.8,21.32,19.8,21.23,104107,0
2012-04-13,21.2,21.38,20.9,21.19,103481,0
2012-04-16,21.26,21.91,21.08,21.69,40874,0
2012-04-17,21.88,22.5,21.46,21.49,120901,0
2012-04-18,21.31,21.31,20.57,20.59,34369,0
2012-04-19,20.69,20.92,19.97,20.2,30870,0
2012-04-20,20.42,20.71,20.2,20.39,30885,0
2012-04-23,19.95,19.95,19.53,19.77,28521,0
2012-04-24,19.76,20.19,19.42,19.99,72094,0
2012-04-25,20.42,20.89,20.24,20.85,37919,0
2012-04-26,20.75,21.09,20.75,21.03,22811,0
2012-04-27,21.17,21.3,21,21.14,25894,0
2012-04-30,21.06,21.45,20.76,20.81,85437,0
2012-05-01,20.87,20.94,19.74,19.89,88906,0
2012-05-02,19.7,20.64,19.7,20.63,95668,0
2012-05-03,20.54,20.72,20.17,20.48,59507,0
2012-05-04,20.39,20.39,19.98,20.29,47723,0
2012-05-07,20.27,20.27,19.82,20.11,28944,0
2012-05-08,19.88,20.33,19.88,20.28,47510,0
2012-05-09,19.99,21.07,19.99,20.87,72887,0
2012-05-10,21.31,21.31,20.39,20.44,44466,0
2012-05-11,20.23,20.71,20.08,20.33,50188,0
2012-05-14,20,21.25,20,21.06,107028,0
2012-05-15,21.21,22.27,21,21.99,119985,0
2012-05-16,22.02,22.16,20.24,20.85,105805,0
2012-05-17,20.97,21.64,20.56,20.92,66247,0
2012-05-18,20.9,20.96,20.42,20.81,55375,0
2012-05-21,21.13,22.37,20.7,22.26,68195,0
2012-05-22,22.41,22.8,21.35,21.56,69309,0
2012-05-23,21.36,21.86,21.25,21.83,58824,0
2012-05-24,21.95,22.02,21.33,22,37713,0
2012-05-25,22.12,22.32,21.67,21.83,24128,0
2012-05-29,21.96,22.02,21.47,21.9,50145,0
2012-05-30,21.51,21.64,20.82,21,38555,0
2012-05-31,20.98,21.08,19.93,20.37,71618,0
2012-06-01,19.86,20.38,19.64,19.85,37901,0
2012-06-04,19.91,20.06,19.37,19.62,47497,0
2012-06-05,19.73,21.12,19.45,20.86,61318,0
2012-06-06,21.09,21.9,20.95,21.87,37821,0
2012-06-07,22.15,22.4,21.42,21.78,36573,0
2012-06-08,21.67,22.37,21.58,22,64091,0
2012-06-11,22.35,22.35,21.13,21.28,60091,0
2012-06-12,21.49,23.06,21.29,22.99,66114,0
2012-06-13,23.02,23.18,21.8,22,58753,0
2012-06-14,22.12,24.13,22,23.4,121134,0
2012-06-15,23.43,23.97,22.89,23.83,220122,0
2012-06-18,23.5,23.71,23.05,23.42,67834,0
2012-06-19,23.56,24.44,23.56,24.3,49953,0
2012-06-20,24.24,24.56,23.73,23.98,80580,0
2012-06-21,23.98,24.14,23.53,23.64,49644,0
2012-06-22,23.87,24.33,23.87,24.25,117269,0
2012-06-25,23.77,24.64,23.62,24.32,65341,0
2012-06-26,24.39,24.41,23.68,23.74,19957,0
2012-06-27,23.68,24.11,23.52,23.8,24092,0
2012-06-28,23.52,23.8,23,23.71,40609,0
2012-06-29,24.35,24.45,23.48,24.26,59907,0
2012-07-02,24.42,24.42,23.51,24.01,83316,0
2012-07-03,23.83,24.52,23.82,24.47,36745,0
2012-07-05,24.32,24.72,24.06,24.6,31252,0
2012-07-06,24.22,24.88,24.12,24.66,24802,0
2012-07-09,24.43,25.13,23.9,24.68,43486,0
2012-07-10,24.76,24.76,24.08,24.39,23317,0
2012-07-11,24.37,24.83,24.21,24.66,37678,0
2012-07-12,24.39,24.39,23.17,23.91,28086,0
2012-07-13,23.92,24.39,23.92,24.28,45102,0
2012-07-16,24.12,24.31,23.61,24.14,25500,0
2012-07-17,24.26,24.28,23.5,23.59,53533,0
2012-07-18,23.48,24.45,23.48,24.23,36586,0
2012-07-19,24.22,24.22,22.85,23.4,59056,0
2012-07-20,23.17,23.32,22.9,22.99,38671,0
2012-07-23,22.55,23,22.48,22.81,29975,0
2012-07-24,22.98,23.15,22.27,23,63874,0
2012-07-25,23.27,23.64,22.97,23.36,62256,0
2012-07-26,23.68,24.11,23.4,23.9,35560,0
2012-07-27,23.96,24.59,23.95,24.35,41724,0
2012-07-30,24.38,24.49,24.04,24.24,30167,0
2012-07-31,23.95,24.63,23.95,24.35,46096,0
2012-08-01,24.54,24.8,23.44,23.54,70924,0
2012-08-02,23.47,24.07,23.31,23.43,32861,0
2012-08-03,23.91,24.53,23.31,23.46,64468,0
2012-08-06,23.6,24.61,23.6,23.95,39393,0
2012-08-07,24.25,25.35,23.97,24.81,66784,0
2012-08-08,24.55,25.02,24.55,24.75,32859,0
2012-08-09,24.81,25.3,24.81,24.97,23695,0
2012-08-10,24.96,25.09,24.73,24.89,11648,0
2012-08-13,24.96,24.98,24.07,24.5,17044,0
2012-08-14,24.57,24.73,24.241,24.73,37166,0
2012-08-15,24.6,25.18,24.6,25.1,16354,0
2012-08-16,25,25.71,24.76,25.33,28219,0
2012-08-17,25.24,26,25.1,25.81,28277,0
2012-08-20,25.81,26.21,25.51,25.65,82958,0
2012-08-21,25.9,26.4,25.13,26.17,25818,0
2012-08-22,26.22,26.23,25.66,25.78,16591,0
2012-08-23,25.72,25.98,25.21,25.32,29017,0
2012-08-24,25.32,25.32,25.02,25.06,9959,0
2012-08-27,25.05,25.8,25,25.31,22474,0
2012-08-28,25.38,25.9,25.25,25.37,32824,0
2012-08-29,25.36,25.944,24.5,25.74,20146,0
2012-08-30,25.5,25.5,25,25.09,9095,0
2012-08-31,25.36,25.41,24.79,25.24,22656,0
2012-09-04,25.03,25.47,24.64,25.22,27861,0
2012-09-05,25.36,25.42,24.76,25.04,27672,0
2012-09-06,25.08,25.5,25,25.43,47604,0
2012-09-07,25.6,26.07,25.54,25.97,31905,0
2012-09-10,26.08,26.59,26.08,26.28,32065,0
2012-09-11,26.24,26.71,25.93,26.5,27418,0
2012-09-12,26.58,26.58,25.64,26.21,25220,0
2012-09-13,26.28,27.11,25.55,27.02,96129,0
2012-09-14,27.01,27.01,26.53,26.58,48946,0
2012-09-17,26.57,26.57,25.5,25.93,24800,0
2012-09-18,25.77,26.01,25.11,25.47,59218,0
2012-09-19,25.45,25.55,24.96,25.03,61916,0
2012-09-20,24.94,25.27,24.72,24.9,60978,0
2012-09-21,25.35,25.42,24.248,24.98,197119,0
2012-09-24,24.93,26.27,24.93,26.1,28944,0
2012-09-25,26.19,26.59,25.67,25.7,29837,0
2012-09-26,25.87,25.87,24.39,25.01,35529,0
2012-09-27,25,25.38,24.88,25.18,47427,0
2012-09-28,24.97,25.13,24.56,24.65,36274,0
2012-10-01,24.67,25.73,24.52,24.96,52818,0
2012-10-02,25.14,25.67,24.83,25.01,18241,0
2012-10-03,25.24,25.24,24.49,24.56,19503,0
2012-10-04,24.74,24.74,24.02,24.39,26706,0
2012-10-05,24.45,25.12,24.45,24.86,15331,0
2012-10-08,24.81,25.31,24.76,25.11,8030,0
2012-10-09,25.22,25.35,23.95,23.97,15403,0
2012-10-10,23.94,24.57,23.85,24.49,13700,0
2012-10-11,24.77,24.96,24.11,24.28,13341,0
2012-10-12,24.35,24.35,23.8,23.93,9750,0
2012-10-15,24.09,24.46,23.61,24.46,9385,0
2012-10-16,24.69,24.79,24.27,24.44,15095,0
2012-10-17,24.57,24.63,23.69,23.95,18139,0
2012-10-18,23.85,24.52,22.66,22.66,41110,0
2012-10-19,22.52,23.135,22.26,22.96,33113,0
2012-10-22,22.97,23.53,22.97,23.48,17480,0
2012-10-23,23.27,23.5,22.98,23.11,34517,0
2012-10-24,23.16,23.31,22.78,22.98,25864,0
2012-10-25,23.2,23.232,22.96,23.11,14388,0
2012-10-26,22.94,23.16,22.58,22.91,44860,0
2012-10-31,23,23.33,22.51,22.98,16827,0
2012-11-01,22.93,23.69,22.93,23.54,39844,0
2012-11-02,23.69,23.69,22.68,23.03,36703,0
2012-11-05,23.1,23.48,22.85,22.98,18031,0
2012-11-06,23.12,23.26,22.93,23.19,16234,0
2012-11-07,23.12,23.12,22.595,22.87,25499,0
2012-11-08,22.95,22.96,22.63,22.66,45891,0
2012-11-09,22.54,22.73,21.5,21.67,26275,0
2012-11-12,22.37,22.37,21.18,21.38,46585,0
2012-11-13,21.31,21.79,20.64,21.1,29987,0
2012-11-14,21.25,21.85,20.87,20.94,45493,0
2012-11-15,21.04,21.3,20.82,21.11,20095,0
2012-11-16,20.73,21.04,19.96,20.74,42800,0
2012-11-19,20.9,21.1,20.8,20.98,16985,0
2012-11-20,20.75,20.94,20.33,20.49,12056,0
2012-11-21,20.61,20.85,20.5,20.69,23559,0
2012-11-23,20.81,21,20.81,20.97,11015,0
2012-11-26,20.69,21,20.58,20.68,26922,0
2012-11-27,20.58,21.1,20.43,20.54,37255,0
2012-11-28,20.71,20.92,20.39,20.41,19505,0
2012-11-29,20.63,20.77,20.44,20.53,22374,0
2012-11-30,20.62,20.81,20.41,20.6,28031,0
2012-12-03,20.77,20.86,20.5,20.75,25551,0
2012-12-04,20.83,21.49,20.75,21.37,14188,0
2012-12-05,21.54,21.75,20.82,20.93,19391,0
2012-12-06,20.98,20.98,20.56,20.7,25635,0
2012-12-07,20.87,20.87,20.2,20.65,14470,0
2012-12-10,20.67,21.54,20.605,21.31,58139,0
2012-12-11,21.39,22.02,21.39,21.93,18883,0
2012-12-12,22.13,22.13,20.73,20.97,19111,0
2012-12-13,21.06,21.5,20.56,21.27,81860,0
2012-12-14,21.27,21.55,20.62,21.15,39997,0
2012-12-17,21.28,22.08,21.1,22,27795,0
2012-12-18,22.09,22.32,21.85,22.21,36330,0
2012-12-19,22.29,23.17,21.75,23.02,156758,0
2012-12-20,23.11,23.83,22.95,23.35,41553,0
2012-12-21,23.41,23.41,21.8,22.53,194440,0
2012-12-24,22.62,22.82,22.285,22.54,16488,0
2012-12-26,22.54,23.44,22.54,23.06,19218,0
2012-12-27,23.23,23.84,22.78,23.27,30132,0
2012-12-28,23.22,23.54,22.58,23.48,29373,0
2012-12-31,23.51,25.97,22.75,23.86,58501,0
2013-01-02,24.43,25.69,24.26,24.96,61283,0
2013-01-03,24.7,24.72,23.51,23.65,23435,0
2013-01-04,23.89,24.638,23.54,24.29,18347,0
2013-01-07,24.01,24.4,23.4,23.74,21564,0
2013-01-08,23.75,24.67,23.4,24.02,32944,0
2013-01-09,23.77,24.215,23.06,24.01,37724,0
2013-01-10,24.01,24.01,23.2,23.87,26684,0
2013-01-11,24,24.07,23.32,23.94,11000,0
2013-01-14,24.01,24.01,23.41,23.49,13204,0
2013-01-15,23.41,23.46,23.3,23.37,30090,0
2013-01-16,23.38,24.08,23.32,23.47,4601,0
2013-01-17,23.66,24.13,23.65,23.82,10899,0
2013-01-18,23.73,23.758,23.2,23.64,21829,0
2013-01-22,23.83,23.99,23.66,23.87,10568,0
2013-01-23,23.81,24.08,23.8,23.83,21672,0
2013-01-24,23.94,24.41,23.94,24.3,9470,0
2013-01-25,24.5,24.5,24.17,24.49,20363,0
2013-01-28,24.46,24.83,24.46,24.72,23895,0
2013-01-29,24.6,25.24,24.37,25.2,19099,0
2013-01-30,24.82,25.2,24.15,24.39,89868,0
2013-01-31,24.39,24.9,24.19,24.65,24329,0
2013-02-01,24.75,24.9,24.67,24.69,23197,0
2013-02-04,24.45,24.755,23.92,23.99,43791,0
2013-02-05,24.19,24.26,23.62,23.7,27229,0
2013-02-06,23.54,23.65,23.38,23.58,17926,0
2013-02-07,23.64,23.76,23.36,23.53,66503,0
2013-02-08,23.54,24.425,23.52,24.18,134559,0
2013-02-11,24.24,24.28,23.814,23.99,17740,0
2013-02-12,24,24.04,23.8,23.88,13742,0
2013-02-13,23.87,24.01,23.743,23.79,17994,0
2013-02-14,23.78,24.076,23.49,23.53,22796,0
2013-02-15,23.73,23.93,23.68,23.8,22508,0
2013-02-19,23.86,24.39,23.86,24.3,26847,0
2013-02-20,24.25,24.46,23.7,23.76,32775,0
2013-02-21,23.75,23.88,23.204,23.46,20244,0
2013-02-22,23.68,23.7,23.4,23.6,16154,0
2013-02-25,23.84,23.89,22.94,22.97,20621,0
2013-02-26,23.17,23.21,22.9,22.96,7005,0
2013-02-27,23,23.59,23,23.45,18284,0
2013-02-28,23.49,24.23,23.49,23.88,15202,0
2013-03-01,23.66,23.85,23.25,23.68,20236,0
2013-03-04,23.7,23.89,23.26,23.89,22275,0
2013-03-05,24.11,24.41,23.95,24.33,12333,0
2013-03-06,24.47,24.76,24.31,24.44,16841,0
2013-03-07,24.51,24.96,23.67,24.92,207347,0
2013-03-08,25.07,25.63,24.85,24.89,35826,0
2013-03-11,24.89,25.34,24.35,24.49,10088,0
2013-03-12,24.51,24.87,24.2,24.24,7738,0
2013-03-13,25.23,25.23,23.62,24.19,30200,0
2013-03-14,24.31,24.81,24.03,24.54,19404,0
2013-03-15,24.62,27.87,24.62,27.06,199703,0
2013-03-18,26.92,27.73,26.62,27.67,47713,0
2013-03-19,27.7,27.99,27.38,27.98,35963,0
2013-03-20,28.05,29.23,27.99,29.12,33962,0
2013-03-21,29.24,29.25,28.65,28.81,14163,0
2013-03-22,28.98,29.32,28.69,29.32,23458,0
2013-03-25,29.59,29.675,29,29.23,61265,0
2013-03-26,29.29,29.34,28.83,29.3,11895,0
2013-03-27,29.07,29.27,27.965,28.34,38315,0
2013-03-28,28.4,28.45,27.23,27.98,66991,0
2013-04-01,28.07,28.28,27.3,27.57,35869,0
2013-04-02,27.74,27.886,27.23,27.28,27095,0
2013-04-03,27.23,27.615,26.7,26.7,36217,0
2013-04-04,26.79,27.6,26.75,27.14,29598,0
2013-04-05,26.66,27.66,26.66,27.31,21528,0
2013-04-08,27.23,27.31,26.62,26.68,18458,0
2013-04-09,26.67,27.72,26.67,27.31,39988,0
2013-04-10,27.47,28.41,27.38,28.04,26609,0
2013-04-11,28.09,28.09,27.25,27.44,12212,0
2013-04-12,27.19,27.4,26.6,27.31,27889,0
2013-04-15,27.07,27.07,25.04,25.51,58286,0
2013-04-16,25.76,25.78,24.93,25.61,43031,0
2013-04-17,25.51,25.69,24.7,25.56,37653,0
2013-04-18,25.68,26.02,25,25.11,44531,0
2013-04-19,25.19,25.55,25.06,25.51,29894,0
2013-04-22,25.61,26.54,24.87,26.47,47028,0
2013-04-23,26.59,26.6,25.41,26.23,37089,0
2013-04-24,26.3,26.36,26.01,26.12,21018,0
2013-04-25,26.06,26.74,25.6,26.46,28146,0
2013-04-26,26.44,27.188,26.26,26.75,21707,0
2013-04-29,26.66,27.32,26.63,27.06,14211,0
2013-04-30,27.18,27.36,26.77,27.29,9404,0
2013-05-01,27.27,27.3,26,26,59679,0
2013-05-02,26.21,26.94,26.21,26.42,18470,0
2013-05-03,26.82,27.66,26.82,27.39,44436,0
2013-05-06,27.46,27.46,26.77,27.05,26456,0
2013-05-07,27.03,28.515,26.86,27.03,65814,0
2013-05-08,27.03,27.03,26.67,26.97,8069,0
2013-05-09,26.97,27.1,26.62,26.62,12100,0
2013-05-10,26.62,27,26.61,27,33501,0
2013-05-13,27,27.04,26.68,27,25814,0
2013-05-14,27,27.05,26.76,27,18353,0
2013-05-15,27,27,26.779,27,35212,0
2013-05-16,27,27.1,26.895,27,18825,0
2013-05-17,27,27.68,26.81,27.22,59876,0
2013-05-20,27.22,27.578,26.93,27.18,32615,0
2013-05-21,27.31,28.11,27.14,27.89,30692,0
2013-05-22,27.83,28.1,27.36,27.56,26946,0
2013-05-23,27.45,28.05,27.45,27.85,14162,0
2013-05-24,27.84,28.25,26.821,27.51,34992,0
2013-05-28,28,28,27.18,27.4,25370,0
2013-05-29,27.31,27.67,26.91,27.51,9661,0
2013-05-30,27.69,27.73,27.27,27.71,10755,0
2013-05-31,27.66,27.79,26.93,27.49,21530,0
2013-06-03,27.66,28,27.6,27.99,49130,0
2013-06-04,28,28.43,27.49,27.74,20455,0
2013-06-05,27.78,27.78,26.81,27.07,19984,0
2013-06-06,27.16,27.72,26.43,27.72,21529,0
2013-06-07,27.82,28,27.21,27.78,25076,0
2013-06-10,27.8,27.83,27.1,27.65,12254,0
2013-06-11,27.43,27.825,27,27.19,7873,0
2013-06-12,27.46,28,27.26,27.68,26143,0
2013-06-13,27.65,28.07,27.59,27.99,15635,0
2013-06-14,27.99,28,27.05,27.11,25348,0
2013-06-17,27.44,27.69,26.49,26.62,22009,0
2013-06-18,26.74,27.83,26.67,27.45,40342,0
2013-06-19,27.5,27.88,26.731,26.8,20013,0
2013-06-20,26.41,26.88,26.02,26.24,31898,0
2013-06-21,26.37,27.98,26.3,27.96,209695,0
2013-06-24,27.62,28,27.19,27.62,34181,0
2013-06-25,27.81,28.26,27.32,27.89,19781,0
2013-06-26,28.04,28.04,27.17,27.46,62353,0
2013-06-27,27.56,28.22,27.56,28.08,50073,0
2013-06-28,28.07,28.13,27.76,27.9,73370,0
2013-07-01,27.97,29.36,27.88,29.23,45350,0
2013-07-02,29.01,30.07,27.51,29.98,102989,0
2013-07-03,29.62,30.63,29.62,30.16,8130,0
2013-07-05,30.5,30.74,30,30.71,17606,0
2013-07-08,30.72,31.03,29.89,30.01,32503,0
2013-07-09,30.38,30.38,29.83,30.13,22961,0
2013-07-10,30.21,30.465,29.92,30.31,26579,0
2013-07-11,30.5,30.635,30.15,30.43,24910,0
2013-07-12,30.3,30.79,30.1,30.53,27294,0
2013-07-15,30.5,30.7,30.14,30.27,29625,0
2013-07-16,30.41,30.67,30.29,30.49,16882,0
2013-07-17,30.51,30.61,30.41,30.53,20239,0
2013-07-18,30.5,30.64,30.24,30.33,14533,0
2013-07-19,30.33,30.62,30.22,30.29,20566,0
2013-07-22,30.05,30.66,30.05,30.32,16231,0
2013-07-23,30.41,30.6,30.32,30.55,19349,0
2013-07-24,30.55,30.65,30.39,30.49,10184,0
2013-07-25,30.5,30.65,30.4,30.55,25412,0
2013-07-26,30.49,30.52,30.25,30.32,14016,0
2013-07-29,30.34,30.49,29.58,29.73,16525,0
2013-07-30,29.82,30.47,29.82,29.97,11871,0
2013-07-31,30.03,30.55,29.8,29.8,15423,0
2013-08-01,30.19,30.21,29.66,29.81,48450,0
2013-08-02,29.74,29.83,29.07,29.44,30756,0
2013-08-05,29.16,29.725,28.35,28.66,69731,0
2013-08-06,28.8,28.81,27.76,27.83,44684,0
2013-08-07,27.66,28.06,27.6,27.86,68769,0
2013-08-08,28.11,28.64,28.11,28.36,29872,0
2013-08-09,28.37,28.55,27.99,28.2,21647,0
2013-08-12,28.26,28.75,28.09,28.7,12466,0
2013-08-13,28.72,28.72,28.14,28.66,37545,0
2013-08-14,28.72,29.27,28.42,28.76,18494,0
2013-08-15,28.52,28.58,28.15,28.22,17023,0
2013-08-16,28.08,29.13,28.04,28.88,28498,0
2013-08-19,28.95,29.74,28.51,28.63,14861,0
2013-08-20,28.69,29.27,28.59,28.98,8267,0
2013-08-21,28.91,29.01,28.491,28.59,10176,0
2013-08-22,28.77,29.48,28.6,29.48,29631,0
2013-08-23,29.34,29.43,28.87,29.22,24560,0
2013-08-26,29.5,30.2,29.5,29.78,31959,0
2013-08-27,29.44,30.01,28.61,28.8,30180,0
2013-08-28,28.89,29.23,28.48,28.51,30380,0
2013-08-29,28.51,29.52,28.51,29.2,28564,0
2013-08-30,29.24,29.65,28.15,28.54,47703,0
2013-09-03,28.8,29.23,28.41,28.78,10588,0
2013-09-04,28.47,29.69,28.47,29.49,32031,0
2013-09-05,29.61,30.08,29.01,29.14,12306,0
2013-09-06,29.26,29.26,28.52,28.83,24778,0
2013-09-09,28.88,29.54,28.55,29.3,15681,0
2013-09-10,29.3,29.72,29.23,29.71,14899,0
2013-09-11,29.77,30.09,29.54,29.9,8082,0
2013-09-12,29.87,30.16,29.43,29.63,10210,0
2013-09-13,29.78,29.9,29.23,29.8,5011,0
2013-09-16,30.26,30.26,29.085,29.8,36190,0
2013-09-17,29.6,29.9,29.41,29.84,58306,0
2013-09-18,29.91,30.18,29.53,29.74,35628,0
2013-09-19,29.83,30.09,29.72,30.07,9252,0
2013-09-20,30.09,30.79,29.89,30.41,44190,0
2013-09-23,30.55,32.53,30.312,32.42,138317,0
2013-09-24,32.74,32.95,32.16,32.38,62446,0
2013-09-25,32.32,32.97,32.24,32.49,54100,0
2013-09-26,32.49,32.71,30.41,31.89,43772,0
2013-09-27,32,32.49,31.07,32.35,27200,0
2013-09-30,31.75,33,31.75,32.88,61700,0
2013-10-01,33.1,34.26,33.05,33.24,85200,0
2013-10-02,33.01,33.64,32.98,33.3,46500,0
2013-10-03,33.35,33.35,32.71,32.78,26944,0
2013-10-04,32.76,33.1,32.76,32.9,26831,0
2013-10-07,32.59,32.59,31.51,31.58,23500,0
2013-10-08,31.68,32.45,31.68,32.35,23800,0
2013-10-09,32.58,32.97,32.13,32.61,62200,0
2013-10-10,33.16,34.2,32.75,34.15,45700,0
2013-10-11,34.14,35.25,33.88,35.24,34500,0
2013-10-14,35.2,36.39,35.11,36.16,49500,0
2013-10-15,36.17,36.26,35.39,35.5,44400,0
2013-10-16,35.6,36.04,35.45,35.6,38700,0
2013-10-17,36.28,36.88,35.54,36.62,53400,0
2013-10-18,37.15,37.53,36.41,36.7,51800,0
2013-10-21,36.7,37.11,36.16,36.27,36400,0
2013-10-22,36.56,37.2,36.56,36.86,40400,0
2013-10-23,36.68,36.89,36.31,36.36,29200,0
2013-10-24,36.5,36.55,36.25,36.39,21741,0
2013-10-25,36.49,37.17,36.24,36.93,25300,0
2013-10-28,36.91,37.45,36.65,36.94,31500,0
2013-10-29,37.22,37.94,36.96,37.26,30300,0
2013-10-30,37.31,37.88,36.5,36.61,35200,0
2013-10-31,36.78,36.94,35.911,36.03,38598,0
2013-11-01,36.5,37.84,36.19,37.68,72200,0
2013-11-04,37.68,38.76,37.51,38.67,51800,0
2013-11-05,38.01,38.59,37.15,37.42,116300,0
2013-11-06,37.5,37.642,36.94,37.34,84224,0
2013-11-07,37.55,37.63,36.96,37.11,39400,0
2013-11-08,37.09,38.21,37.04,37.99,38661,0
2013-11-11,38.04,38.04,37.43,37.6,75000,0
2013-11-12,37.62,37.62,36.58,37.4,41600,0
2013-11-13,37.05,37.7,37.02,37.59,21900,0
2013-11-14,37.42,38.25,36.52,36.82,17466,0
2013-11-15,36.5,37.19,36.5,36.98,28492,0
2013-11-18,37,37,36.06,36.33,18400,0
2013-11-19,36.28,36.65,36.04,36.19,30500,0
2013-11-20,36.43,36.93,35.9,36.17,19900,0
2013-11-21,36.26,37.22,36.26,36.9,33908,0
2013-11-22,37.07,37.35,36.84,36.94,61900,0
2013-11-25,37.18,37.389,36.89,37.2,31072,0
2013-11-26,37.2,38.45,37.2,38.34,33700,0
2013-11-27,38.25,38.97,38.23,38.81,44462,0
2013-11-29,39.03,39.11,38.87,38.98,33637,0
2013-12-02,38.85,38.9,37.26,37.31,26905,0
2013-12-03,37.37,37.39,36.27,37.14,56800,0
2013-12-04,36.53,37.55,36.3,36.72,23200,0
2013-12-05,36.49,36.49,35.25,36.11,71500,0
2013-12-06,36.5,36.93,36.31,36.4,56500,0
2013-12-09,36.5,36.5,36.21,36.37,35100,0
2013-12-10,36.46,36.46,35.52,35.71,31100,0
2013-12-11,35.66,35.9,35.031,35.81,33459,0
2013-12-12,35.74,35.99,35.29,35.58,27500,0
2013-12-13,35.75,36.14,35.47,35.74,23000,0
2013-12-16,36.01,36.42,35.83,36.27,25600,0
2013-12-17,36.37,36.79,34.98,35.4,41000,0
2013-12-18,35.34,36.97,34.42,36.88,28870,0
2013-12-19,36.73,37.7,36.72,36.97,28300,0
2013-12-20,37.15,37.91,36.08,36.83,156800,0
2013-12-23,37.11,38.97,37.01,38.58,27800,0
2013-12-24,38.79,39.5,38.79,39.32,35972,0
2013-12-26,39.62,39.62,38.04,38.37,25800,0
2013-12-27,38.55,38.65,38.015,38.41,17708,0
2013-12-30,38.52,38.69,37.83,37.88,20694,0
2013-12-31,37.91,38.1,37.01,37.76,23500,0
2014-01-02,37.72,38.43,37.43,37.97,38274,0
2014-01-03,38.05,38.05,36.87,37.93,34446,0
2014-01-06,37.71,38,37.18,37.23,14456,0
2014-01-07,37.49,38,37.4,37.71,17400,0
2014-01-08,37.77,37.8,36.09,36.63,27300,0
2014-01-09,36.86,36.86,35.85,36.6,43000,0
2014-01-10,36.61,36.925,36.31,36.77,19312,0
2014-01-13,36.74,37.27,35.51,35.92,27500,0
2014-01-14,35.58,36.81,35.58,36.71,17539,0
2014-01-15,36.74,36.95,36.25,36.8,24300,0
2014-01-16,36.8,37,36.05,36.16,20400,0
2014-01-17,36.22,37.49,36.22,37.14,19900,0
2014-01-21,37.41,37.41,35.83,36.78,28110,0
2014-01-22,36.69,37.426,36.69,36.9,16516,0
2014-01-23,36.84,37.32,36.2,36.61,38700,0
2014-01-24,36.23,36.35,34.75,35.82,59100,0
2014-01-27,35.94,35.95,34.64,35.01,33900,0
2014-01-28,35.2,35.31,34.51,35.3,30700,0
2014-01-29,35,36.19,34.12,34.52,37667,0
2014-01-30,34.72,35.65,34.72,35.47,34707,0
2014-01-31,34.72,35.49,34.72,35.08,19400,0
2014-02-03,35.12,35.47,33.04,33.12,40795,0
2014-02-04,33.47,34.76,33.25,34.52,35062,0
2014-02-05,35,35,34.34,34.58,26285,0
2014-02-06,34.57,35.22,32.433,35.06,26676,0
2014-02-07,35.35,35.6,34.87,35.11,55624,0
2014-02-10,34.99,35.08,33.721,34.31,26151,0
2014-02-11,35.37,36.23,34.47,35.91,30275,0
2014-02-12,36.22,36.39,35.34,36.03,49734,0
2014-02-13,35.76,37.44,35.76,37.2,40184,0
2014-02-14,37.22,37.26,35.92,36.46,36168,0
2014-02-18,37.78,37.8,36.72,37.47,38866,0
2014-02-19,37.27,37.27,35.47,35.71,35068,0
2014-02-20,35.78,36.31,34.95,35.32,62731,0
2014-02-21,35.69,36.03,34.08,34.24,63031,0
2014-02-24,34.06,34.84,34.06,34.57,59159,0
2014-02-25,34.55,34.8,33.94,34.11,23345,0
2014-02-26,34.06,34.9,33.68,34.6,18800,0
2014-02-27,34.59,35.38,34.23,35.03,38871,0
2014-02-28,35.16,36.03,34.61,35.45,33820,0
2014-03-03,35.56,35.67,34.39,34.64,17783,0
2014-03-04,35.35,36.26,35.19,35.76,49438,0
2014-03-05,35.72,36.835,35.28,36.64,32278,0
2014-03-06,36.88,37.93,36.88,37.73,29907,0
2014-03-07,38.48,38.48,37.16,37.5,25572,0
2014-03-10,37.44,37.44,35.9,36.4,27926,0
2014-03-11,36.56,36.56,35.15,35.62,45665,0
2014-03-12,35.33,36.53,35.33,36.44,21559,0
2014-03-13,37,37,35.38,35.98,27005,0
2014-03-14,35.95,36.805,35.88,36.43,16021,0
2014-03-17,36.53,36.53,34.02,34.99,101793,0
2014-03-18,35,35.59,34.66,35.06,82964,0
2014-03-19,35.14,35.41,34.86,34.9,37572,0
2014-03-20,34.83,35.245,33.87,34.28,43182,0
2014-03-21,34.71,35.13,34.29,34.48,83280,0
2014-03-24,34.76,34.76,33.66,34.4,40789,0
2014-03-25,34.65,35.348,34.3,34.52,44484,0
2014-03-26,34.4,34.93,33.23,33.6,52700,0
2014-03-27,33.8,34.07,33.365,33.65,36222,0
2014-03-28,33.89,34.76,33.57,33.89,26126,0
2014-03-31,33.96,36.615,33.96,36.16,80958,0
2014-04-01,36.38,37.65,36.38,37.19,67439,0
2014-04-02,37.25,37.65,36.79,37.28,61343,0
2014-04-03,37.2,37.59,36.79,37.05,29532,0
2014-04-04,37.35,37.35,35.62,36.07,55017,0
2014-04-07,35.91,37.57,35.25,35.93,42444,0
2014-04-08,35.89,36.26,35.528,35.71,50031,0
2014-04-09,35.86,35.96,35.48,35.61,29734,0
2014-04-10,35.6,35.6,34.165,34.99,70716,0
2014-04-11,34.78,34.98,34.19,34.45,77384,0
2014-04-14,34.36,34.69,33.464,33.96,57179,0
2014-04-15,34.35,35.69,33.15,33.97,75055,0
2014-04-16,34.26,34.52,33.6,34.01,41953,0
2014-04-17,33.7,34.73,33.7,34.71,44506,0
2014-04-21,34.34,36.09,34.24,35.68,136082,0
2014-04-22,35.85,35.87,35.41,35.61,39837,0
2014-04-23,35.54,36.01,34.622,35.65,34805,0
2014-04-24,35.598,35.98,35.565,35.8,34866,0
2014-04-25,35.484,35.977,35.175,35.69,47381,0
2014-04-28,35.96,36.15,35.55,35.73,30194,0
2014-04-29,35.83,35.83,35.45,35.62,51835,0
2014-04-30,35.38,36.12,35.15,35.77,47194,0
2014-05-01,35.67,35.99,35.48,35.82,68269,0
2014-05-02,36.09,36.73,35.994,36.31,44277,0
2014-05-05,36.15,36.15,35.66,35.66,25534,0
2014-05-06,35.65,36.65,35.45,35.66,57754,0
2014-05-07,35.92,35.92,34.43,35.63,32613,0
2014-05-08,34.99,35.41,34.2,35.1,68625,0
2014-05-09,34.94,35.46,34.81,35.33,41739,0
2014-05-12,35.71,36.18,34.24,35.58,69420,0
2014-05-13,35.52,36.33,35.52,35.91,70202,0
2014-05-14,35.9,35.98,34.756,35,47961,0
2014-05-15,34.65,35.09,34.3,34.98,58650,0
2014-05-16,34.94,35.05,34.64,35,64995,0
2014-05-19,34.81,35.66,34.81,35.345,51035,0
2014-05-20,35.32,35.32,34.6,34.83,52196,0
2014-05-21,34.92,35.42,34.7,34.86,60820,0
2014-05-22,35.05,35.4,35.03,35.3,28962,0
2014-05-23,35.02,35.82,34.85,35.7,32051,0
2014-05-27,36.2,36.98,35.67,36.45,78440,0
2014-05-28,36.2,36.78,35.66,36.26,60772,0
2014-05-29,36.48,36.758,35.41,36,57253,0
2014-05-30,36.16,36.763,35.8,35.96,49837,0
2014-06-02,36.14,36.46,35.98,36.21,61285,0
2014-06-03,36.17,36.25,35.8,35.87,46167,0
2014-06-04,35.83,36.17,35.364,35.52,41738,0
2014-06-05,35.5,36.6,35.5,36.46,37341,0
2014-06-06,36.6,37.41,36.45,37.31,47310,0
2014-06-09,37.31,38.27,37.31,38.08,54832,0
2014-06-10,38.11,38.39,37.44,37.81,31500,0
2014-06-11,37.65,37.84,37.015,37.44,22951,0
2014-06-12,37.01,37.41,36.24,36.68,23918,0
2014-06-13,36.92,37.51,36.71,37.385,28842,0
2014-06-16,37.38,37.85,37.1,37.72,41796,0
2014-06-17,37.57,38.88,37.54,38.46,47715,0
2014-06-18,38.5,38.6,37.9,38.3,40099,0
2014-06-19,38.28,38.73,38.18,38.6,49158,0
2014-06-20,38.89,38.98,37.94,38.61,192293,0
2014-06-23,38.5,38.99,38.42,38.85,40354,0
2014-06-24,38.65,39.59,38.25,38.375,46788,0
2014-06-25,38.05,39.02,37.96,38.77,36534,0
2014-06-26,38.92,39.2,38.39,39.13,26177,0
2014-06-27,38.87,40.12,38.79,40,93630,0
2014-06-30,40,40.54,39.47,40.33,40367,0
2014-07-01,40.49,41.43,40.49,40.64,34645,0
2014-07-02,40.7,41.01,40.08,40.12,22200,0
2014-07-03,40.13,41.08,40.07,40.92,8968,0
2014-07-07,41,41,39.42,39.52,37813,0
2014-07-08,39.62,40.05,39.05,39.93,21979,0
2014-07-09,40.07,40.07,39.29,39.46,13287,0
2014-07-10,38.93,38.93,38.087,38.68,26460,0
2014-07-11,38.85,40.15,38.01,38.41,47130,0
2014-07-14,38.64,39.46,36.88,38.7,40382,0
2014-07-15,38.49,38.87,37.6,37.74,20105,0
2014-07-16,37.79,38.45,37.633,38.26,32663,0
2014-07-17,37.83,37.92,36.92,37.11,27287,0
2014-07-18,37.31,37.85,37.1,37.39,31857,0
2014-07-21,37.29,37.3,36.93,37.09,27114,0
2014-07-22,37.27,37.96,37.09,37.84,26449,0
2014-07-23,37.95,38.45,37.55,37.77,27775,0
2014-07-24,37.52,37.89,37.29,37.41,25469,0
2014-07-25,37.3,37.3,36.6,36.86,19373,0
2014-07-28,36.69,36.69,36.02,36.51,20534,0
2014-07-29,36.33,36.4,35.84,36.29,27912,0
2014-07-30,36.46,36.839,36.15,36.38,16302,0
2014-07-31,35.84,36.82,35.34,35.85,39369,0
2014-08-01,36,36.08,35.45,35.78,37359,0
2014-08-04,35.75,36.82,35.53,36.61,40584,0
2014-08-05,37,37,35,35.54,60455,0
2014-08-06,35.16,36.57,35.16,35.69,34120,0
2014-08-07,34.99,35.61,34.527,35.01,39464,0
2014-08-08,34.98,35.88,34.95,35.69,23699,0
2014-08-11,35.89,36.69,35.51,36.24,32333,0
2014-08-12,36.17,36.25,35.34,36.04,35922,0
2014-08-13,36.27,36.32,35.67,36.03,27171,0
2014-08-14,36.14,38.86,35.9,36.18,27655,0
2014-08-15,36.61,36.61,35.21,35.7,41679,0
2014-08-18,36.03,36.39,35.98,36.25,16008,0
2014-08-19,36.303,36.53,36.21,36.26,14368,0
2014-08-20,36.16,36.48,35.67,35.86,13153,0
2014-08-21,35.99,36.68,35.64,36.14,20830,0
2014-08-22,35.98,36.84,35.98,36.56,29729,0
2014-08-25,36.85,38.07,36.85,37.39,79530,0
2014-08-26,37.3,38.24,37.3,37.61,32486,0
2014-08-27,37.8,38.12,37.21,37.56,28383,0
2014-08-28,37.34,37.34,36.7,36.8,28257,0
2014-08-29,37.07,37.07,36.58,36.96,39752,0
2014-09-02,37.23,37.82,36.6,37.13,41387,0
2014-09-03,37.3,37.62,36.83,37.15,54981,0
2014-09-04,37.15,37.42,36.42,36.55,37196,0
2014-09-05,36.35,36.98,36,36.75,33638,0
2014-09-08,36.72,36.98,36.59,36.62,15916,0
2014-09-09,36.64,36.81,36.15,36.34,18614,0
2014-09-10,36.18,36.42,35.91,36.34,46914,0
2014-09-11,36.18,36.66,36.08,36.41,17395,0
2014-09-12,36.53,36.53,35.98,35.98,22836,0
2014-09-15,35.58,36.13,35.52,35.79,20019,0
2014-09-16,35.75,36.1,35.68,35.96,24765,0
2014-09-17,35.99,36.35,35.24,36.04,42242,0
2014-09-18,36.03,36.43,32.9,35.75,81928,0
2014-09-19,35.84,36.44,35.27,35.6,79979,0
2014-09-22,35.32,35.605,35.25,35.32,21925,0
2014-09-23,35.25,35.477,34.92,35.03,30082,0
2014-09-24,35,35.52,34.6,35.22,28805,0
2014-09-25,35.25,35.62,34.68,34.78,23972,0
2014-09-26,34.94,35.25,34.63,34.91,28096,0
2014-09-29,34.75,35.13,34.14,34.64,26786,0
2014-09-30,34.67,34.78,34.02,34.1,60162,0
2014-10-01,34.05,34.155,33.55,33.86,37715,0
2014-10-02,34,34.63,33.92,34.38,34623,0
2014-10-03,34.69,34.78,33.55,33.82,41799,0
2014-10-06,33.95,33.95,33.39,33.53,52379,0
2014-10-07,33.15,33.71,33.15,33.47,28377,0
2014-10-08,33.5,34.21,33.39,33.57,141184,0
2014-10-09,33.46,33.77,32.81,32.84,42060,0
2014-10-10,32.85,32.86,32.29,32.32,38804,0
2014-10-13,32.29,32.5,32.15,32.28,47917,0
2014-10-14,32.53,32.57,32.25,32.47,45959,0
2014-10-15,32.03,32.91,31.79,32.61,56087,0
2014-10-16,32.25,33.76,32.25,33.35,82046,0
2014-10-17,33.85,33.85,32.88,33,53338,0
2014-10-20,32.8,33.59,32.8,33.19,23502,0
2014-10-21,33.18,34.05,33.01,33.54,38709,0
2014-10-22,33.22,33.74,33.08,33.2,24093,0
2014-10-23,33.63,33.96,33.2,33.39,35554,0
2014-10-24,33.29,34.13,33.19,33.93,29807,0
2014-10-27,33.82,33.86,33.405,33.82,22532,0
2014-10-28,34.04,35.16,33.6,34.61,68746,0
2014-10-29,34.65,35.23,34.57,34.97,31104,0
2014-10-30,34.85,35.67,34.85,35.44,37783,0
2014-10-31,35.64,36.07,35.46,35.78,45140,0
2014-11-03,35.76,35.92,34.88,35.13,40464,0
2014-11-04,34.52,34.93,33.44,33.98,119376,0
2014-11-05,33.66,34,33,33.38,53811,0
2014-11-06,33.22,33.67,33.16,33.38,29443,0
2014-11-07,33.3,33.8,33.3,33.79,29246,0
2014-11-10,33.62,33.78,33.27,33.33,34071,0
2014-11-11,33.21,33.43,33.02,33.15,47754,0
2014-11-12,33.1,33.81,33,33.76,31885,0
2014-11-13,33.69,33.83,33.15,33.25,32716,0
2014-11-14,33.1,33.86,33.1,33.6,42967,0
2014-11-17,33.46,33.69,33.19,33.34,33356,0
2014-11-18,33.34,34.233,33.34,33.68,24557,0
2014-11-19,33.44,33.44,32.74,33.02,50451,0
2014-11-20,33.1,33.15,32.86,33,38615,0
2014-11-21,33.52,34.15,33.45,33.57,31726,0
2014-11-24,33.58,33.96,33.32,33.84,16780,0
2014-11-25,33.72,34.11,33.575,33.92,24566,0
2014-11-26,33.95,33.95,33.66,33.73,12547,0
2014-11-28,33.43,33.52,32.85,33.04,28294,0
2014-12-01,33.08,33.08,31.85,32.29,71267,0
2014-12-02,32,32.76,31.92,32.05,63486,0
2014-12-03,32.05,32.9,31.82,32.36,46831,0
2014-12-04,32.24,32.7,31.66,31.67,48202,0
2014-12-05,31.61,32.03,31.23,31.42,59057,0
2014-12-08,31.36,31.49,30.59,30.7,49718,0
2014-12-09,30.6,30.91,30.27,30.87,111350,0
2014-12-10,30.65,30.74,29.26,29.26,55203,0
2014-12-11,29.26,29.45,27.62,27.9,82228,0
2014-12-12,27.5,27.57,26.65,27.2,68373,0
2014-12-15,27.3,27.5,26.46,26.77,44300,0
2014-12-16,26.84,27.86,26.8,27.44,51550,0
2014-12-17,27.25,29,27.25,28.89,46506,0
2014-12-18,29.08,29.15,26.03,29.04,36609,0
2014-12-19,28.92,29.66,27.7,29.42,169081,0
2014-12-22,29.26,29.92,29.14,29.84,43315,0
2014-12-23,29.89,30.31,29.42,30.25,63729,0
2014-12-24,30.37,30.4,29.53,29.53,11437,0
2014-12-26,29.69,29.87,29.03,29.59,35821,0
2014-12-29,29.72,29.8,29,29.33,46786,0
2014-12-30,29.48,30.37,29.23,30.27,22680,0
2014-12-31,30.17,30.4,30.09,30.12,39898,0
2015-01-02,30.12,30.28,28.79,28.84,37390,0
2015-01-05,28.51,28.51,26.16,26.56,71131,0
2015-01-06,26.5,27,26.15,26.84,64258,0
2015-01-07,26.7,26.85,26.3,26.53,67399,0
2015-01-08,26.78,27.22,26.47,26.91,57069,0
2015-01-09,26.74,26.91,26.48,26.56,38216,0
2015-01-12,26.41,26.41,24.72,24.89,54275,0
2015-01-13,24.9,25.18,24.33,24.63,58399,0
2015-01-14,24.19,24.5,23.3,23.5,92933,0
2015-01-15,23.65,23.65,22.68,22.69,88679,0
2015-01-16,22.56,24.48,22.52,24.26,138723,0
2015-01-20,24.14,24.43,23.46,24,75446,0
2015-01-21,23.97,23.97,23.16,23.56,48849,0
2015-01-22,23.79,24.52,23.78,24.4,49797,0
2015-01-23,24.61,24.67,24.1,24.6,44684,0
2015-01-26,24.64,24.75,23.8,24.48,34347,0
2015-01-27,24.17,24.87,24.07,24.52,19869,0
2015-01-28,24.72,24.75,24.16,24.29,40334,0
2015-01-29,24.37,24.69,24.06,24.69,40824,0
2015-01-30,24.38,24.8,23.9,23.93,37756,0
2015-02-02,24.06,24.34,23.61,24.23,25737,0
2015-02-03,24.2,25.29,24.2,25.14,30284,0
2015-02-04,24.87,24.87,23.94,24.11,26978,0
2015-02-05,24.33,24.83,24.24,24.76,35692,0
2015-02-06,24.87,25.61,24.83,25.5,28857,0
2015-02-09,25.5,26.48,25.5,26.15,42609,0
2015-02-10,26.15,26.15,24.77,24.84,30068,0
2015-02-11,24.73,24.76,24.008,24.17,16669,0
2015-02-12,24.14,24.73,24.14,24.65,12432,0
2015-02-13,24.58,26.5,24.29,26.32,30694,0
2015-02-17,26.16,26.49,24.93,25.22,27590,0
2015-02-18,25.22,25.72,25.22,25.67,30914,0
2015-02-19,25.46,25.7,24.93,25.44,16699,0
2015-02-20,25.51,25.51,24.94,25.11,15632,0
2015-02-23,24.83,24.89,24.24,24.65,53581,0
2015-02-24,24.64,25.12,24.63,24.87,11965,0
2015-02-25,24.93,25.03,24.43,24.67,10070,0
2015-02-26,24.55,24.72,23.92,24.28,21137,0
2015-02-27,24.22,24.5,23.84,24.22,22700,0
2015-03-02,23.96,24.44,23.79,24.43,15900,0
2015-03-03,24.32,24.32,23.62,23.93,49600,0
2015-03-04,23.78,24.25,23.54,24.06,27900,0
2015-03-05,23.91,24.23,23.62,23.83,34900,0
2015-03-06,23.55,23.96,23.49,23.8,24700,0
2015-03-09,23.85,23.85,23.15,23.28,14300,0
2015-03-10,23,23.01,21.66,22.31,61900,0
2015-03-11,22.28,22.31,20.5,22.24,73100,0
2015-03-12,22.37,23.63,21.71,23.58,43600,0
2015-03-13,23.48,23.48,22.63,22.76,49800,0
2015-03-16,22.75,22.78,22.21,22.61,29300,0
2015-03-17,22.55,22.88,22.45,22.72,42900,0
2015-03-18,22.62,23.36,22.47,23.1,49600,0
2015-03-19,22.89,23.24,22.7,23.05,35400,0
2015-03-20,23.08,23.49,22.93,23.23,80300,0
2015-03-23,23.19,23.83,23.15,23.5,42300,0
2015-03-24,23.6,23.71,23.12,23.46,41400,0
2015-03-25,23.38,23.75,23.07,23.2,42000,0
2015-03-26,23.1,23.67,23.1,23.54,31500,0
2015-03-27,23.54,23.55,22.4,23.14,38900,0
2015-03-30,23.29,23.72,23.01,23.31,20600,0
2015-03-31,23,23.05,22.44,22.95,41218,0
2015-04-01,23.35,23.35,22.73,23.12,21900,0
2015-04-02,22.99,23.33,22.78,22.84,11300,0
2015-04-06,22.82,23.21,22.5,23.19,24600,0
2015-04-07,23,23.3,22.46,22.88,27225,0
2015-04-08,22.7,23,22.57,22.85,16200,0
2015-04-09,22.8,22.96,22.31,22.95,23335,0
2015-04-10,22.55,23.11,22.55,22.65,18300,0
2015-04-13,22.69,22.95,22.33,22.85,20200,0
2015-04-14,22.71,23,22.61,22.83,14100,0
2015-04-15,22.96,23.08,21.95,22.94,83777,0
2015-04-16,22.9,23.18,22.835,22.94,95290,0
2015-04-17,22.89,23.13,22.77,22.84,160700,0
2015-04-20,22.96,23.58,22.78,23.11,30634,0
2015-04-21,23.05,23.53,22.68,23.08,44683,0
2015-04-22,22.83,23.495,22.6,23.47,12985,0
2015-04-23,23.45,24.31,23.41,23.99,293000,0
2015-04-24,23.94,24.29,23.6,23.64,18146,0
2015-04-27,25.15,25.86,24.69,24.89,85600,0
2015-04-28,25,25.23,24.64,24.95,39048,0
2015-04-29,24.9,25.07,24.52,24.81,36600,0
2015-04-30,24.6,24.65,24.02,24.24,30300,0
2015-05-01,24.26,24.66,23.66,23.9,23400,0
2015-05-04,24.02,25.09,24.02,24.88,40000,0
2015-05-05,24.65,24.85,23.67,24,70500,0
2015-05-06,23.85,24.06,23.35,23.6,38184,0
2015-05-07,23.356,23.65,22.505,22.97,53743,0
2015-05-08,23.29,23.29,22.63,22.83,47600,0
2015-05-11,22.69,23.7,22.69,23.12,62800,0
2015-05-12,22.96,23.19,22.06,22.16,40478,0
2015-05-13,22.32,23.11,22.32,22.7,63500,0
2015-05-14,22.7,22.97,22.5,22.62,41700,0
2015-05-15,22.51,23.01,22.47,22.65,27275,0
2015-05-18,22.67,22.67,22.4,22.48,30164,0
2015-05-19,22.44,22.56,21.95,22.48,51865,0
2015-05-20,22.2,22.34,21.24,21.9,46300,0
2015-05-21,21.99,22.22,21.72,21.8,21500,0
2015-05-22,21.89,21.89,21.16,21.26,66900,0
2015-05-26,21.03,22.342,20.51,20.73,100676,0
2015-05-27,20.98,21.5,20.55,21.41,93100,0
2015-05-28,21.35,21.73,20.71,20.83,65383,0
2015-05-29,20.76,21.26,20.76,20.77,130200,0
2015-06-01,20.81,20.97,20.74,20.81,47075,0
2015-06-02,20.8,21.61,20.66,21.18,38471,0
2015-06-03,21.18,21.66,21.14,21.31,34500,0
2015-06-04,21.29,21.29,21,21.02,32800,0
2015-06-05,21.07,21.41,20.84,21.39,23100,0
2015-06-08,21.42,21.51,20.52,20.53,57900,0
2015-06-09,20.6,20.7,19.97,20,48789,0
2015-06-10,20.1,20.84,20.1,20.58,36614,0
2015-06-11,20.58,20.89,20.58,20.84,17027,0
2015-06-12,20.68,20.98,20.6,20.65,18900,0
2015-06-15,20.45,20.46,19.77,19.94,72800,0
2015-06-16,19.9,20.03,19.55,19.98,43100,0
2015-06-17,20.26,22,20.17,20.95,106900,0
2015-06-18,21.1,21.98,20.99,21.97,98400,0
2015-06-19,21.95,22.59,21.89,22.01,394900,0
2015-06-22,22.12,22.21,21.73,22.09,77700,0
2015-06-23,22.13,22.3,21.675,22.23,34858,0
2015-06-24,22.12,22.36,21.75,21.94,70900,0
2015-06-25,21.82,21.97,21.47,21.69,33700,0
2015-06-26,21.69,21.88,21.17,21.23,115800,0
2015-06-29,20.95,21.07,20.38,20.5,41800,0
2015-06-30,20.83,20.83,20.09,20.37,255743,0
2015-07-01,20.42,20.84,19.82,19.88,51300,0
2015-07-02,19.76,20.56,19.76,19.99,44700,0
2015-07-06,19.99,20.08,19.82,19.84,82700,0
2015-07-07,19.92,19.92,19.37,19.63,88800,0
2015-07-08,19.51,19.6,18.62,19.06,87400,0
2015-07-09,19.33,19.52,19.12,19.28,55000,0
2015-07-10,19.44,19.64,18.98,19.13,48600,0
2015-07-13,19.17,19.4,18.87,19.08,67800,0
2015-07-14,18.88,19.24,18.78,19.04,89825,0
2015-07-15,18.96,18.97,18.39,18.49,97439,0
2015-07-16,18.66,18.86,18.5,18.66,55600,0
2015-07-17,18.74,18.77,18.17,18.2,63700,0
2015-07-20,18.27,18.27,17.51,17.61,77700,0
2015-07-21,17.52,19.55,17.52,19.45,99800,0
2015-07-22,19.33,19.55,18.36,18.61,86800,0
2015-07-23,18.61,18.72,17.63,17.82,97800,0
2015-07-24,18,18.32,17.52,17.64,98000,0
2015-07-27,17.55,18.24,17.43,17.92,74300,0
2015-07-28,18.04,18.44,17.68,18.36,58500,0
2015-07-29,18.23,19.66,17.66,19.21,96600,0
2015-07-30,19.04,19.08,18.05,18.2,63200,0
2015-07-31,18.32,19.04,17.6,18.05,82400,0
2015-08-03,18.08,18.08,17.54,17.88,84144,0
2015-08-04,17.91,18.1,17.54,17.74,55500,0
2015-08-05,17.79,18.13,17.7,17.83,84800,0
2015-08-06,17.55,19.43,15.52,19.09,159362,0
2015-08-07,18.86,19.08,17.11,17.42,160400,0
2015-08-10,17.54,18.72,16.51,17.67,86500,0
2015-08-11,17.43,17.68,17.195,17.55,88414,0
2015-08-12,17.46,17.96,17,17.71,69700,0
2015-08-13,17.51,17.93,17.22,17.51,62200,0
2015-08-14,17.38,17.59,17.35,17.48,32700,0
2015-08-17,17.49,17.49,17,17.29,93600,0
2015-08-18,17.22,17.31,16.91,17.2,72200,0
2015-08-19,17.02,17.15,16.45,16.57,41600,0
2015-08-20,16.43,16.55,15.99,16.06,116800,0
2015-08-21,15.96,16.29,15.71,15.72,87100,0
2015-08-24,15.38,16.16,14.9,15.76,110777,0
2015-08-25,16.03,16.03,15.25,15.38,95300,0
2015-08-26,15.63,16.07,15.25,15.46,70500,0
2015-08-27,15.54,15.68,15.03,15.55,154300,0
2015-08-28,15.44,15.99,15.44,15.71,100400,0
2015-08-31,15.53,16.68,15.43,16.52,108200,0
2015-09-01,16.12,16.61,15.77,15.97,49900,0
2015-09-02,16.07,16.07,15.22,15.82,106800,0
2015-09-03,15.73,16.29,15.56,15.63,46100,0
2015-09-04,15.7,15.78,15.35,15.47,60600,0
2015-09-08,15.64,15.74,15.26,15.47,62600,0
2015-09-09,15.5,15.86,15.19,15.35,121700,0
2015-09-10,15.3,15.3,14.85,15.21,97365,0
2015-09-11,15.05,15.19,13.88,13.99,289200,0
2015-09-14,13.97,14.06,13.45,13.82,136300,0
2015-09-15,13.87,14.35,13.87,14.05,86400,0
2015-09-16,14.01,14.63,14.01,14.33,74900,0
2015-09-17,14.2,14.64,13.98,14.09,96459,0
2015-09-18,13.91,14.02,13.75,13.87,139400,0
2015-09-21,13.9,14.24,13.68,13.77,97300,0
2015-09-22,13.6,13.63,13.13,13.24,63800,0
2015-09-23,13.2,13.33,12.85,12.87,122666,0
2015-09-24,12.8,13.5,12.8,13.37,106955,0
2015-09-25,13.46,14.62,12.83,12.87,50800,0
2015-09-28,12.78,12.78,12.48,12.65,64800,0
2015-09-29,12.73,12.95,12.56,12.79,65900,0
2015-09-30,12.85,13.19,12.78,13.06,69700,0
2015-10-01,13.13,13.34,12.84,12.92,33600,0
2015-10-02,12.85,13.7,12.83,13.64,32200,0
2015-10-05,13.64,14.28,13.64,14.1,83228,0
2015-10-06,14.14,14.54,13.75,14.43,52000,0
2015-10-07,14.51,15.57,14.43,14.61,81700,0
2015-10-08,14.62,15.47,14.51,15.13,50000,0
2015-10-09,15.19,15.45,14.67,15.06,34300,0
2015-10-12,15.11,15.52,14.13,14.38,32859,0
2015-10-13,14.35,14.76,14.14,14.5,55000,0
2015-10-14,14.45,14.86,13.25,14.7,61500,0
2015-10-15,14.72,15.43,14.27,15.43,94700,0
2015-10-16,15.44,15.44,14.51,15.04,68100,0
2015-10-19,14.95,15.23,14.35,14.38,93552,0
2015-10-20,14.39,15.06,14.19,14.21,34719,0
2015-10-21,14.22,14.45,13.84,13.87,66600,0
2015-10-22,13.91,14.5,13.78,14.02,52700,0
2015-10-23,14.06,14.11,13.68,13.8,39100,0
2015-10-26,13.78,14.18,13.03,13.09,51500,0
2015-10-27,13,13.12,12.65,12.82,43600,0
2015-10-28,12.82,13.59,12.72,13.55,58600,0
2015-10-29,13.47,13.91,13.25,13.39,29500,0
2015-10-30,13.48,13.48,13.03,13.21,78700,0
2015-11-02,13.16,14.07,13.01,13.6,84650,0
2015-11-03,13.6,14.66,13.41,13.61,84100,0
2015-11-04,13.7,14.23,13.52,14.08,58588,0
2015-11-05,14.5,14.97,14.16,14.77,143300,0
2015-11-06,14.71,14.83,14.03,14.15,128300,0
2015-11-09,14.16,14.452,13.2,13.23,63320,0
2015-11-10,13.15,13.81,12.63,12.71,59000,0
2015-11-11,12.62,13.83,12.34,12.58,78500,0
2015-11-12,12.37,12.82,12.05,12.46,157600,0
2015-11-13,12.34,12.96,12.12,12.56,69300,0
2015-11-16,12.56,12.63,12.09,12.29,71800,0
2015-11-17,12.25,12.5,12.21,12.45,61400,0
2015-11-18,12.43,12.55,12.39,12.47,62800,0
2015-11-19,12.51,12.54,12.42,12.52,63300,0
2015-11-20,12.54,12.62,12.44,12.56,78000,0
2015-11-23,12.52,12.7,12.2,12.29,63000,0
2015-11-24,12.28,12.57,11.99,12.11,53600,0
2015-11-25,12.07,12.56,12.07,12.43,37300,0
2015-11-27,12.39,12.4,12.03,12.08,29000,0
2015-11-30,12.17,12.35,11.81,11.86,64500,0
2015-12-01,11.8,11.92,11.35,11.6,85657,0
2015-12-02,11.5,11.83,11.45,11.6,48415,0
2015-12-03,11.6,11.81,11.42,11.55,57577,0
2015-12-04,11.5,11.98,11.25,11.5,80800,0
2015-12-07,11.37,11.82,11.04,11.15,142800,0
2015-12-08,11.02,11.13,10.63,10.87,67889,0
2015-12-09,10.89,11.21,10.63,10.87,74800,0
2015-12-10,10.87,11.05,10.7,10.8,67000,0
2015-12-11,10.7,10.92,10.64,10.69,81300,0
2015-12-14,10.61,10.88,9.96,10.03,102427,0
2015-12-15,10.04,10.59,10.04,10.52,123200,0
2015-12-16,10.49,11.14,10.44,10.86,93600,0
2015-12-17,10.84,10.98,10.71,10.81,77700,0
2015-12-18,10.76,11.11,10.76,10.94,251100,0
2015-12-21,10.9,11,10.12,10.28,183200,0
2015-12-22,10.26,10.43,9.87,10.22,179369,0
2015-12-23,10.31,11.26,10.23,11.18,91000,0
2015-12-24,11.15,11.44,11.04,11.28,23372,0
2015-12-28,11.22,11.25,10.56,10.6,51458,0
2015-12-29,10.65,10.92,10.65,10.92,59174,0
2015-12-30,10.9,11.33,10.9,11.26,57238,0
2015-12-31,11.25,11.4,10.96,11.19,100376,0
2016-01-04,11.06,11.33,10.921,11.12,130480,0
2016-01-05,11.09,11.26,11.06,11.18,74772,0
2016-01-06,11.08,11.16,10.78,10.97,89882,0
2016-01-07,10.76,11.27,9.92,9.97,127218,0
2016-01-08,9.99,10.19,9.19,9.23,138003,0
2016-01-11,9.3,9.46,8.31,8.53,175881,0
2016-01-12,8.71,8.9859,8.34,8.6,113288,0
2016-01-13,8.68,9.01,8.32,8.37,88317,0
2016-01-14,8.38,8.95,8.19,8.72,114663,0
2016-01-15,8.48,8.78,8.115,8.73,73840,0
2016-01-19,8.83,8.93,8.28,8.48,60100,0
2016-01-20,8.34,9.09,8.17,8.96,75215,0
2016-01-21,8.95,9.56,8.93,9.14,72707,0
2016-01-22,9.32,9.64,9.02,9.32,34353,0
2016-01-25,9.26,9.266,8.86,8.96,37928,0
2016-01-26,9.01,9.24,8.74,9.17,23380,0
2016-01-27,9.14,9.46,8.92,9.06,46850,0
2016-01-28,9.21,9.64,9.02,9.08,38494,0
2016-01-29,9.08,9.61,9.08,9.57,72058,0
2016-02-01,9.48,9.48,9.05,9.29,28680,0
2016-02-02,9.12,9.13,8.79,9.08,20695,0
2016-02-03,9.15,9.3,8.74,9.16,59059,0
2016-02-04,9.17,9.92,9.11,9.51,26127,0
2016-02-05,9.68,9.8,9.26,9.27,32823,0
2016-02-08,9.16,9.23,8.51,8.59,34134,0
2016-02-09,8.48,8.52,8,8.17,49115,0
2016-02-10,8.2,8.36,7.88,7.96,60300,0
2016-02-11,7.85,8,7.4608,7.75,30109,0
2016-02-12,7.83,8.81,7.83,8.68,98422,0
2016-02-16,8.78,9.06,8.66,9.01,71907,0
2016-02-17,9.05,9.61,9.05,9.15,28807,0
2016-02-18,9.12,9.82,8.8,9.04,144223,0
2016-02-19,8.98,9.41,8.185,9.26,155902,0
2016-02-22,9.28,9.85,9.08,9.45,19036,0
2016-02-23,9.43,9.58,9.06,9.35,35034,0
2016-02-24,9.14,10.28,9.14,9.94,57779,0
2016-02-25,9.91,10.07,9.54,10,42216,0
2016-02-26,10.02,10.31,9.99,10.26,42656,0
2016-02-29,10.22,10.51,10.22,10.31,19752,0
2016-03-01,10.45,10.45,10.17,10.43,55318,0
2016-03-02,9.3,9.51,8.45,8.71,235065,0
2016-03-03,8.66,9.01,8.51,8.99,118354,0
2016-03-04,8.99,9.55,8.85,9.08,113889,0
2016-03-07,9.07,9.74,9.02,9.49,101201,0
2016-03-08,9.36,9.5,8.99,9.01,73902,0
2016-03-09,9.03,9.26,8.85,8.92,45941,0
2016-03-10,8.9,9.01,8.71,8.86,45889,0
2016-03-11,8.96,9,8.65,8.69,73087,0
2016-03-14,8.85,9.1,8.52,8.99,112190,0
2016-03-15,8.99,8.99,8.6,8.73,84385,0
2016-03-16,8.7,8.97,8.6,8.86,38967,0
2016-03-17,8.89,10.12,8.88,9.94,95572,0
2016-03-18,10.04,10.29,9.6,9.89,152216,0
2016-03-21,9.78,10.2,9.74,10.1,30567,0
2016-03-22,10.1,10.15,9.79,9.88,56792,0
2016-03-23,9.78,10.2,9.15,9.19,77028,0
2016-03-24,9.06,9.1397,8.89,9.04,57528,0
2016-03-28,9.04,9.15,8.74,8.86,46631,0
2016-03-29,8.77,9.03,8.627,8.91,60920,0
2016-03-30,8.97,9.2,8.82,8.88,32837,0
2016-03-31,8.89,9.38,8.89,9.22,45193,0
2016-04-01,9.15,9.16,8.88,8.99,21705,0
2016-04-04,8.91,9,8.4275,8.56,46105,0
2016-04-05,8.48,8.975,8.42,8.8,51933,0
2016-04-06,8.76,8.95,8.37,8.92,46695,0
2016-04-07,8.82,9.03,8.54,8.93,61598,0
2016-04-08,9,9.19,8.86,9.05,33036,0
2016-04-11,9.11,9.29,8.84,8.87,39684,0
2016-04-12,8.79,9.175,8.68,8.89,47858,0
2016-04-13,8.92,9.2,8.7,9.04,46209,0
2016-04-14,9.02,9.094,8.69,8.8,34843,0
2016-04-15,8.75,9.02,8.7,8.97,20075,0
2016-04-18,8.9,9.28,8.81,9.18,20641,0
2016-04-19,9.29,9.41,9.04,9.38,50460,0
2016-04-20,9.36,10.12,9.27,9.99,73193,0
2016-04-21,9.97,9.98,9.55,9.66,37479,0
2016-04-22,9.61,10.039,9.61,9.95,17528,0
2016-04-25,9.89,9.89,9.36,9.46,32738,0
2016-04-26,9.47,10.41,9.39,10.21,44717,0
2016-04-27,10.24,10.47,10.17,10.37,35020,0
2016-04-28,10.31,11.27,10.31,10.8,70046,0
2016-04-29,10.56,11.1099,10.56,10.81,45326,0
2016-05-02,10.81,10.99,10.33,10.47,36065,0
2016-05-03,10.41,11.03,9.92,9.94,38916,0
2016-05-04,9.84,10.88,9.84,10.21,68065,0
2016-05-05,9.96,10.1,9.085,9.34,119242,0
2016-05-06,9.28,9.87,9.2,9.79,70442,0
2016-05-09,9.56,9.79,9.375,9.6,64872,0
2016-05-10,9.61,10.05,9.61,10.02,23954,0
2016-05-11,9.98,9.98,9.53,9.57,32116,0
2016-05-12,9.47,9.9,9.22,9.25,41083,0
2016-05-13,9.09,9.26,8.93,9.01,45510,0
2016-05-16,8.93,9.15,8.93,9.04,29429,0
2016-05-17,8.93,9.28,8.88,8.98,32550,0
2016-05-18,8.88,8.94,8.74,8.79,72499,0
2016-05-19,8.74,8.86,8.536,8.76,39000,0
2016-05-20,8.8,9.08,8.8,8.91,17839,0
2016-05-23,9,9.05,8.82,8.84,17142,0
2016-05-24,8.84,8.98,8.71,8.82,17065,0
2016-05-25,8.92,9.2,8.9,8.96,22222,0
2016-05-26,9.04,9.2,8.79,8.82,23336,0
2016-05-27,8.85,9.17,8.81,9.05,39913,0
2016-05-31,9.03,9.4,9.03,9.3,32980,0
2016-06-01,9.22,9.68,9.17,9.66,24585,0
2016-06-02,9.59,9.7,9.41,9.58,15120,0
2016-06-03,9.57,9.64,9.42,9.58,29088,0
2016-06-06,9.57,10,9.57,9.9,44335,0
2016-06-07,9.87,10.24,9.87,10.14,39632,0
2016-06-08,10.19,10.64,9.89,10.42,56778,0
2016-06-09,10.37,10.4,9.81,9.85,33798,0
2016-06-10,9.73,9.73,9.39,9.44,66892,0
2016-06-13,9.3,9.38,9.01,9.33,96116,0
2016-06-14,9.2,9.29,9.01,9.14,269898,0
2016-06-15,9.18,9.66,9.09,9.52,76921,0
2016-06-16,9.45,9.65,9.3,9.44,76869,0
2016-06-17,9.41,9.9099,9.35,9.85,396355,0
2016-06-20,9.94,10.49,9.85,10.05,110250,0
2016-06-21,10.05,10.1,9.8,10,63306,0
2016-06-22,10.015,10.015,9.42,9.87,64113,0
2016-06-23,10.07,10.29,9.85,10.27,70184,0
2016-06-24,9.7,10.59,9.65,10.52,753780,0
2016-06-27,10.32,10.88,10.25,10.48,128890,0
2016-06-28,10.73,10.94,10.57,10.64,71128,0
2016-06-29,10.73,10.97,10.33,10.47,64195,0
2016-06-30,10.5,10.79,10.2,10.78,51633,0
2016-07-01,10.85,11.196,10.81,10.99,42037,0
2016-07-05,10.98,10.98,10.48,10.84,30603,0
2016-07-06,10.84,10.86,10.55,10.62,31856,0
2016-07-07,10.56,10.81,10.4,10.59,38899,0
2016-07-08,10.63,11.03,10.56,10.87,48936,0
2016-07-11,10.9,11.07,10.89,10.94,34550,0
2016-07-12,11.01,11.35,10.99,11.02,98789,0
2016-07-13,10.99,11.4,10.99,11.21,63848,0
2016-07-14,11.3,11.36,11.19,11.25,36688,0
2016-07-15,11.23,11.35,10.94,11.16,12754,0
2016-07-18,11.18,11.44,10.951,11.4,26604,0
2016-07-19,11.33,11.43,11.06,11.1,24450,0
2016-07-20,11.08,11.43,10.88,11.13,51371,0
2016-07-21,11.13,11.27,10.96,11.03,30628,0
2016-07-22,10.97,11.109,10.94,11.03,29624,0
2016-07-25,11,11.2099,10.77,11.17,21715,0
2016-07-26,11.16,11.66,11.1582,11.58,54956,0
2016-07-27,11.67,11.7,11.255,11.32,33097,0
2016-07-28,11.36,11.49,11.06,11.4,25502,0
2016-07-29,11.35,11.37,11.0465,11.3,27744,0
2016-08-01,11.22,11.22,10.93,11.14,22274,0
2016-08-02,11.18,11.48,10.351,11.1,45221,0
2016-08-03,11.29,11.91,11.2101,11.87,123963,0
2016-08-04,11.92,12.03,11.74,11.85,51770,0
2016-08-05,11.83,12.05,11.44,12.05,44506,0
2016-08-08,12.05,12.34,11.81,11.83,22891,0
2016-08-09,11.81,11.98,11.63,11.65,43614,0
2016-08-10,11.61,11.74,11.45,11.58,28875,0
2016-08-11,11.63,11.735,11.53,11.56,31634,0
2016-08-12,11.5,11.57,11.31,11.41,30933,0
2016-08-15,11.32,11.59,11.31,11.58,40759,0
2016-08-16,11.67,11.8472,11.47,11.73,22807,0
2016-08-17,11.73,11.92,11.58,11.7,26899,0
2016-08-18,11.67,11.74,11.67,11.7,13723,0
2016-08-19,11.66,11.96,11.5,11.91,28189,0
2016-08-22,11.79,12.02,11.78,11.87,14054,0
2016-08-23,11.88,11.9665,11.8272,11.91,7786,0
2016-08-24,12,12,11.57,11.59,14526,0
2016-08-25,11.51,11.7,11.4017,11.47,12208,0
2016-08-26,11.49,11.6102,11.3,11.41,41295,0
2016-08-29,11.36,11.9,11.36,11.89,126005,0
2016-08-30,11.83,12.3,11.83,11.95,8715,0
2016-08-31,11.99,12.03,11.72,11.75,18638,0
2016-09-01,11.71,11.74,11.41,11.58,10584,0
2016-09-02,11.8517,11.8517,11.65,11.71,5271,0
2016-09-06,11.76,11.81,11.73,11.81,19070,0
2016-09-07,11.75,11.84,11.6401,11.69,11280,0
2016-09-08,11.64,11.93,11.62,11.83,50805,0
2016-09-09,11.8,11.85,11.726,11.8,9409,0
2016-09-12,11.8,11.84,11.67,11.81,19170,0
2016-09-13,11.8,11.84,11.72,11.82,22731,0
2016-09-14,11.8,11.85,11.71,11.83,23812,0
2016-09-15,11.84,11.87,11.78,11.83,39112,0
2016-09-16,11.8,12,11.73,11.97,35489,0
2016-09-19,11.99,12,11.7015,11.75,23408,0
2016-09-20,11.78,11.81,11.56,11.62,17922,0
2016-09-21,11.72,11.72,11.47,11.55,30245,0
2016-09-22,11.73,11.8,11.48,11.76,54704,0
2016-09-23,11.83,11.9,11.72,11.75,23568,0
2016-09-26,11.62,11.66,11.5,11.555,16321,0
2016-09-27,11.52,11.6,11.25,11.55,24750,0
2016-09-28,11.54,12.37,11.47,12.3499,20019,0
2016-09-29,12.29,12.35,11.84,11.86,22646,0
2016-09-30,11.9,11.98,11.79,11.81,7369,0
2016-10-03,11.8,11.96,11.8,11.94,32918,0
2016-10-04,11.97,12.02,11.85,11.94,24485,0
2016-10-05,12.07,12.176,11.91,12.06,30572,0
2016-10-06,12.08,12.245,12.009,12.05,10454,0
2016-10-07,12.05,12.16,12.05,12.09,12222,0
2016-10-10,12.12,12.2999,12.03,12.18,4888,0
2016-10-11,12.18,12.24,11.97,12.13,24848,0
2016-10-12,12.13,12.27,11.95,12.21,15107,0
2016-10-13,12.11,12.29,12.0579,12.13,11959,0
2016-10-14,12.18,12.3,12.02,12.13,20165,0
2016-10-17,12.2,12.2,12.02,12.15,15920,0
2016-10-18,12.23,12.2487,11.86,12.2,8093,0
2016-10-19,12.21,12.36,12.21,12.31,29413,0
2016-10-20,12.3,12.55,12.3,12.46,19751,0
2016-10-21,12.46,13.662,12.46,13.6,45399,0
2016-10-24,13.58,13.58,13.04,13.4,18280,0
2016-10-25,13.32,13.58,12.5436,13.5,37284,0
2016-10-26,13.43,13.6255,12.75,13.57,16218,0
2016-10-27,13.54,13.62,12.95,13.24,43085,0
2016-10-28,13.27,13.77,13.12,13.12,12869,0
2016-10-31,13.15,13.23,13.01,13.11,12107,0
2016-11-01,13.16,13.3799,12.88,13.05,16495,0
2016-11-02,13.41,14.1383,13.41,13.95,56553,0
2016-11-03,14.2,14.96,14.2,14.58,65544,0
2016-11-04,14.58,14.66,13.7,13.71,50275,0
2016-11-07,13.92,14.5,13.9,14.09,21841,0
2016-11-08,14.2,14.32,13.756,14.22,31131,0
2016-11-09,14.2,15.65,14.2,15.56,85884,0
2016-11-10,15.61,16.09,15.26,16.06,71183,0
2016-11-11,16.29,17.24,16.07,17.2,84241,0
2016-11-14,17.29,17.5099,16.88,17.16,156699,0
2016-11-15,17.33,17.35,16.515,16.97,51883,0
2016-11-16,16.85,17.39,16.06,16.25,57051,0
2016-11-17,16.34,17.1975,14.68,16.83,87153,0
2016-11-18,16.85,17.02,16.1552,17,29506,0
2016-11-21,17,17,16.0451,16.86,25953,0
2016-11-22,16.96,18.23,16.96,18.2,113018,0
2016-11-23,18.08,18.302,17.5,17.87,133533,0
2016-11-25,17.85,18.8,17.58,18.77,28815,0
2016-11-28,18.5,18.9,17.85,18.57,77033,0
2016-11-29,18.32,18.92,18,18.4,63243,0
2016-11-30,18.57,18.57,17.23,17.52,56421,0
2016-12-01,17.69,18.42,17.69,18.14,68635,0
2016-12-02,18.17,18.51,18.17,18.42,28816,0
2016-12-05,18.5,18.5,18.11,18.17,52689,0
2016-12-06,18.17,18.295,18.15,18.22,46044,0
2016-12-07,18.16,18.5,18.16,18.3,62657,0
2016-12-08,18.26,18.45,18.05,18.28,42191,0
2016-12-09,18.09,18.29,17.431,18.11,101688,0
2016-12-12,17.91,18.21,17.6,18.08,80180,0
2016-12-13,17.86,18.35,15.34,15.51,357526,0
2016-12-14,15.53,15.77,14.3,15.06,390651,0
2016-12-15,15.08,15.57,15,15.16,270030,0
2016-12-16,15.2,16.44,15.02,16.44,653885,0
2016-12-19,16.28,16.68,16.12,16.48,54001,0
2016-12-20,16.61,17.465,16.61,17.11,123484,0
2016-12-21,17.21,17.24,16.88,17.04,50539,0
2016-12-22,17.1,17.625,16.85,17.39,55550,0
2016-12-23,17.34,17.54,17.29,17.53,34457,0
2016-12-27,17.86,17.87,17.5,17.67,49583,0
2016-12-28,17.7,17.85,17.56,17.68,43328,0
2016-12-29,17.7,17.75,17.07,17.6,87412,0
2016-12-30,17.6,17.95,17.19,17.22,105882,0
2017-01-03,17.05,17.8,17.05,17.53,80875,0
2017-01-04,17.74,17.86,17.3994,17.74,47823,0
2017-01-05,17.65,17.88,17.1947,17.42,117432,0
2017-01-06,17.45,17.755,16.7604,17.13,174038,0
2017-01-09,17.13,17.265,16.69,17.18,131873,0
2017-01-10,17.5,17.71,16.81,17.11,86662,0
2017-01-11,17.04,17.6,16.75,17.45,38745,0
2017-01-12,17.48,17.71,16.41,17.06,132174,0
2017-01-13,17.08,17.755,16.805,17.04,99628,0
2017-01-17,16.97,17.15,16.57,17.06,89490,0
2017-01-18,17.06,17.65,16.81,17.26,38060,0
2017-01-19,17.2,17.55,17.05,17.53,72254,0
2017-01-20,17.53,17.9,17.29,17.76,98575,0
2017-01-23,17.64,17.92,17.2,17.7,46993,0
2017-01-24,17.72,19.065,17.6,18.74,218358,0
2017-01-25,19,19.335,18.81,19.26,107666,0
2017-01-26,19.44,19.48,18.99,19.39,103772,0
2017-01-27,19.51,19.55,19.01,19.17,27554,0
2017-01-30,19.02,19.37,18.74,19.1,51000,0
2017-01-31,19,19.24,18.7363,19.15,72527,0
2017-02-01,19.2,19.23,18.8129,19.05,66633,0
2017-02-02,18.9,19.12,18.88,18.96,29605,0
2017-02-03,19.04,19.1062,18.76,18.97,59953,0
2017-02-06,18.92,19.14,18.9,19.05,39785,0
2017-02-07,19.05,19.27,18.7,18.72,56705,0
2017-02-08,18.69,18.99,18.65,18.86,39252,0
2017-02-09,18.88,19.01,18.58,18.83,74044,0
2017-02-10,18.99,19.06,18.75,18.83,39332,0
2017-02-13,18.98,19.3,18.69,19.05,81649,0
2017-02-14,19.03,19.3,18.6253,19.19,49836,0
2017-02-15,19.19,19.41,18.83,18.92,41148,0
2017-02-16,18.88,19.225,18.23,18.54,81439,0
2017-02-17,18.38,18.49,18.17,18.28,60276,0
2017-02-21,18.28,18.75,18.28,18.33,66953,0
2017-02-22,18.39,18.75,18.23,18.48,65940,0
2017-02-23,18.63,18.63,17.76,17.79,38717,0
2017-02-24,17.74,17.89,17.57,17.87,24643,0
2017-02-27,17.37,18.3,16.87,17.96,56560,0
2017-02-28,17.85,17.99,17.3,17.49,42220,0
2017-03-01,17.66,18.47,17.66,18.38,40727,0
2017-03-02,18.36,18.36,17.22,17.3,37079,0
2017-03-03,17.3,17.82,17.02,17.06,48058,0
2017-03-06,16.94,17.4698,16.7101,16.88,34292,0
2017-03-07,16.75,17.3252,16.75,16.8,40447,0
2017-03-08,16.84,17.1,16.53,16.97,117921,0
2017-03-09,17.39,17.91,16.455,17.55,142127,0
2017-03-10,17.55,18.06,16.72,16.86,109234,0
2017-03-13,16.86,17.23,16.31,16.53,123290,0
2017-03-14,16.45,17.06,16.05,16.65,88796,0
2017-03-15,16.57,16.85,16.08,16.23,85357,0
2017-03-16,16.3,16.64,16.08,16.17,22705,0
2017-03-17,16.2,16.6,15.4,15.53,182150,0
2017-03-20,15.54,15.955,15.385,15.89,92878,0
2017-03-21,16.04,16.9,15.45,15.5,66544,0
2017-03-22,15.45,16.14,15.3,15.4,42557,0
2017-03-23,15.55,15.67,15.31,15.41,36788,0
2017-03-24,15.43,15.78,15.19,15.31,32454,0
2017-03-27,15.1,15.56,15.01,15.47,22011,0
2017-03-28,15.38,15.94,15.38,15.42,40223,0
2017-03-29,15.39,16.21,15.19,15.54,26890,0
2017-03-30,15.48,15.835,15.48,15.6,29546,0
2017-03-31,15.64,16.08,15.41,15.71,40118,0
2017-04-03,15.72,15.73,15.36,15.38,34464,0
2017-04-04,15.34,15.67,15.02,15.09,23684,0
2017-04-05,15.12,15.25,14.3599,14.43,83160,0
2017-04-06,14.41,14.41,14.11,14.17,69081,0
2017-04-07,14.09,14.54,13.84,13.85,61565,0
2017-04-10,13.8,13.95,13.1601,13.28,121669,0
2017-04-11,13.16,13.63,13.16,13.39,74719,0
2017-04-12,13.44,13.44,12.81,13.32,92632,0
2017-04-13,13.2,13.355,12.85,13.05,60100,0
2017-04-17,13.08,13.14,12.6742,12.83,67546,0
2017-04-18,12.8,12.93,12.41,12.71,58927,0
2017-04-19,12.61,12.83,12.44,12.67,80983,0
2017-04-20,12.69,13.15,12.62,13.03,94011,0
2017-04-21,13.03,14.32,13,14.21,102042,0
2017-04-24,14.36,14.67,14.02,14.46,88398,0
2017-04-25,14.59,14.8,14.335,14.56,46411,0
2017-04-26,14.6,14.766,14.25,14.31,52424,0
2017-04-27,14.36,14.38,13.9101,14.29,51078,0
2017-04-28,14.17,14.915,13.77,14.01,22842,0
2017-05-01,13.95,14.24,13.62,13.96,31878,0
2017-05-02,13.84,14.6723,13.84,14.08,59884,0
2017-05-03,14.1,14.45,13.33,14.36,98997,0
2017-05-04,14.36,14.73,13.95,14.36,64584,0
2017-05-05,14.3,15.11,14.24,14.83,54647,0
2017-05-08,14.81,15.24,13.54,15.06,53039,0
2017-05-09,15.04,15.21,14.465,15.05,20334,0
2017-05-10,14.94,15.079,14.69,14.92,36439,0
2017-05-11,15.225,15.5499,14.83,15.22,32023,0
2017-05-12,15.13,15.88,14.5,15.47,91622,0
2017-05-15,15.51,15.53,14.65,14.66,77182,0
2017-05-16,14.67,14.7,13.95,14.19,60947,0
2017-05-17,14.01,14.22,13.4,13.81,65280,0
2017-05-18,13.72,13.86,13.4,13.4,42997,0
2017-05-19,13.4,14.11,13.36,13.79,38609,0
2017-05-22,13.79,14.08,13.67,13.73,17817,0
2017-05-23,13.6335,14.17,13.525,13.97,34832,0
2017-05-24,13.97,14.21,13.69,13.96,16589,0
2017-05-25,14.02,14.33,13.84,14.24,54501,0
2017-05-26,14.24,14.75,13.89,14.58,48943,0
2017-05-30,14.57,14.82,14.32,14.67,33188,0
2017-05-31,14.7,14.71,13.94,14.26,46489,0
2017-06-01,14.28,14.82,14.185,14.72,24802,0
2017-06-02,14.53,15.12,14.53,15.12,67344,0
2017-06-05,15,15.24,14.33,14.97,35090,0
2017-06-06,15.23,15.23,14.55,15.14,45038,0
2017-06-07,15.22,15.29,14.75,15,32907,0
2017-06-08,14.84,15.9,14.82,15.65,35773,0
2017-06-09,15.8,15.98,15.42,15.46,23331,0
2017-06-12,15.59,15.86,15.36,15.74,52529,0
2017-06-13,15.82,16.05,15.58,15.99,78558,0
2017-06-14,16.09,16.09,15.19,15.4,66366,0
2017-06-15,15.17,15.69,14.98,15.62,54347,0
2017-06-16,15.61,15.87,15.34,15.83,43676,0
2017-06-19,15.88,16.07,15.445,15.8,49317,0
2017-06-20,15.81,16.02,15.6,15.98,59837,0
2017-06-21,16.1,16.1,15.37,15.91,65871,0
2017-06-22,15.92,16.1,15.685,15.84,68984,0
2017-06-23,15.82,16.18,15.52,16.09,1049699,0
2017-06-26,16.08,16.605,15.845,16.33,70095,0
2017-06-27,16.41,16.59,16.03,16.27,63535,0
2017-06-28,16.33,16.775,16.08,16.62,50068,0
2017-06-29,16.62,17.18,16.51,17.03,75168,0
2017-06-30,17.07,17.07,16.12,16.26,49656,0
2017-07-03,16.39,16.99,16.39,16.81,35672,0
2017-07-05,16.89,16.89,16.14,16.16,37430,0
2017-07-06,16.09,16.28,15.79,16,32877,0
2017-07-07,16.07,16.09,15.87,16.08,22232,0
2017-07-10,15.98,16.04,15.82,15.97,53392,0
2017-07-11,16,16.38,15.785,16.36,33787,0
2017-07-12,16.43,16.67,16.33,16.47,29666,0
2017-07-13,16.47,16.47,15.82,16.11,25368,0
2017-07-14,16.11,16.21,15.93,15.97,22926,0
2017-07-17,15.97,16.24,15.84,15.98,43220,0
2017-07-18,15.95,16.15,15.79,16,37876,0
2017-07-19,16.02,16.29,15.935,15.97,41187,0
2017-07-20,15.98,16.1459,15.64,15.69,32275,0
2017-07-21,15.79,15.79,15.01,15.52,37689,0
2017-07-24,15.43,15.82,15.26,15.43,27060,0
2017-07-25,15.48,15.91,15.14,15.2,30755,0
2017-07-26,15.17,15.21,14.92,15.18,25921,0
2017-07-27,15.2,15.5,15.05,15.42,31830,0
2017-07-28,15.39,15.68,15.14,15.37,39809,0
2017-07-31,15.5,15.5,15.11,15.11,26552,0
2017-08-01,15.28,15.28,14.88,15.04,15280,0
2017-08-02,15.05,15.2637,14.5,14.57,28800,0
2017-08-03,15.55,15.55,14.54,15.5,60649,0
2017-08-04,15.55,16.38,15.26,16.02,47881,0
2017-08-07,16.06,16.335,15.975,16.1,44778,0
2017-08-08,16.04,16.7,16.04,16.24,41691,0
2017-08-09,16.14,17.2,15.89,17.09,137804,0
2017-08-10,16.81,17.69,16.61,17.11,102063,0
2017-08-11,17.19,17.44,16.055,16.06,55479,0
2017-08-14,16.24,16.24,15.63,15.69,40923,0
2017-08-15,15.7,16.3,15.6032,16.23,45143,0
2017-08-16,16.3,16.66,16.2,16.53,35349,0
2017-08-17,16.4,16.44,15.82,15.96,26312,0
2017-08-18,15.81,15.994,15.39,15.42,37159,0
2017-08-21,15.43,15.55,15.17,15.45,39117,0
2017-08-22,15.45,15.5,14.86,14.91,117075,0
2017-08-23,14.74,14.89,14.65,14.75,39277,0
2017-08-24,14.75,15,14.6,14.81,110574,0
2017-08-25,15.14,16.3018,15.03,16.25,36553,0
2017-08-28,16.47,16.47,15.88,15.98,43588,0
2017-08-29,16.04,17.53,16.04,17.36,162067,0
2017-08-30,17.4,17.66,17.3,17.5,53596,0
2017-08-31,17.64,18.43,17.2,18.34,69374,0
2017-09-01,18.35,18.5099,17.945,18.28,35625,0
2017-09-05,18.28,18.417,17.88,18.32,48309,0
2017-09-06,18.32,18.51,17.95,18.19,31829,0
2017-09-07,18.19,18.4199,17.705,18.28,69937,0
2017-09-08,18.25,18.57,17.95,18.28,36960,0
2017-09-11,18.36,18.5855,18.13,18.42,60110,0
2017-09-12,18.62,18.62,18.21,18.25,33423,0
2017-09-13,18.06,18.4499,18.06,18.29,21064,0
2017-09-14,18.19,18.29,17.51,17.6,44882,0
2017-09-15,17.6,17.795,17.1,17.37,60058,0
2017-09-18,17.23,17.94,17.23,17.85,19729,0
2017-09-19,17.84,17.84,17.43,17.68,19248,0
2017-09-20,17.67,17.94,17.49,17.7,13827,0
2017-09-21,17.85,18.07,17.56,17.99,21240,0
2017-09-22,18.11,18.24,17.8,17.96,25625,0
2017-09-25,17.86,18.05,17.57,17.97,26902,0
2017-09-26,18.1,18.66,17.97,18.59,39352,0
2017-09-27,18.63,19.51,18.5,19.17,49872,0
2017-09-28,19.18,19.54,18.96,19.1,29254,0
2017-09-29,19.12,19.49,18.89,19.03,35985,0
2017-10-02,19.1,19.69,19.03,19.65,25796,0
2017-10-03,19.66,19.69,19.33,19.39,28979,0
2017-10-04,19.3,19.4799,19.05,19.13,22247,0
2017-10-05,19.1,20.07,18.71,19.91,63678,0
2017-10-06,19.94,20.08,19.6,19.64,30041,0
2017-10-09,19.77,19.77,19.105,19.4,43596,0
2017-10-10,19.61,20,19.46,19.82,27595,0
2017-10-11,20.1,20.32,19.92,20.14,36305,0
2017-10-12,20.27,20.47,20,20.01,21847,0
2017-10-13,20.09,20.17,19.895,20.05,34575,0
2017-10-16,20.06,21.1,19.85,21.08,61190,0
2017-10-17,21.09,21.11,20.63,20.66,42190,0
2017-10-18,20.7,20.7,20.28,20.39,32954,0
2017-10-19,20.374,20.45,20.03,20.39,18197,0
2017-10-20,20.51,20.51,19.65,19.86,29086,0
2017-10-23,19.69,19.75,18.39,18.43,70616,0
2017-10-24,18.61,19.62,18.61,19.2,30849,0
2017-10-25,19.09,19.21,18.54,19.16,25543,0
2017-10-26,19.27,19.31,18.78,18.8,14925,0
2017-10-27,19.3,19.3,18.59,19.15,28626,0
2017-10-30,18.84,19.06,17.92,18.15,36268,0
2017-10-31,18.26,18.52,17.94,18.24,41326,0
2017-11-01,18.28,18.66,17.491,17.83,50995,0
2017-11-02,18.05,18.09,17.53,17.58,34769,0
2017-11-03,17.47,17.9,17.26,17.8,32785,0
2017-11-06,17.67,18.13,17.62,17.85,27952,0
2017-11-07,17.7337,17.84,17.2,17.66,37590,0
2017-11-08,17.49,17.85,17.06,17.72,36551,0
2017-11-09,17.475,17.7,17.12,17.7,26437,0
2017-11-10,17.67,17.93,17.59,17.75,17356,0
