Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.9,21.99,21.85,21.93,78230,0
2005-02-28,21.72,23.45,21.72,23.33,33414,0
2005-03-01,23.7,23.7,22.56,22.89,19573,0
2005-03-02,23,23.14,22.86,22.86,42920,0
2005-03-03,22.92,23.12,22.92,23,16200,0
2005-03-04,22.9,23.24,22.82,22.86,31805,0
2005-03-07,22.76,22.9,22.75,22.8,7580,0
2005-03-08,22.76,22.8,22.7,22.7,12990,0
2005-03-09,22.71,22.75,22.51,22.6,42600,0
2005-03-10,22.44,22.92,22.44,22.52,14946,0
2005-03-11,22.98,22.98,22.1,22.23,58032,0
2005-03-14,22.5,22.5,21.39,21.5,23433,0
2005-03-15,21.9,21.9,21.21,21.55,76698,0
2005-03-16,21.41,22.46,21.4,22.1,11020,0
2005-03-17,21.99,21.99,21.8,21.9,9081,0
2005-03-18,21.5,21.5,20.81,21.5,130649,0
2005-03-21,21.63,22.4,21.63,22.3,56308,0
2005-03-22,22.41,22.41,21.86,22.05,8236,0
2005-03-23,22.17,22.17,21.75,22,34744,0
2005-03-24,22.39,22.77,21.86,22.77,51392,0
2005-03-28,22.86,23.1,22.5,22.9,71848,0
2005-03-29,22.9,23.1,22.83,23,45540,0
2005-03-30,22.94,23.39,22.89,23.2,160766,0
2005-03-31,22.96,23.45,22.96,23.25,86895,0
2005-04-01,23.6,23.6,22.64,23.17,42360,0
2005-04-04,22.77,23.07,22.75,22.99,41821,0
2005-04-05,22.99,23.35,22.98,22.98,34187,0
2005-04-06,22.66,22.87,22.38,22.74,47337,0
2005-04-07,22.51,22.54,22.23,22.31,56635,0
2005-04-08,22.43,22.67,22.27,22.42,41925,0
2005-04-11,22.6,22.72,22.5,22.61,118365,0
2005-04-12,22.46,22.59,22.13,22.56,37663,0
2005-04-13,22.46,23.4,22.46,23,445320,0
2005-04-14,23.37,23.37,22.92,23.01,22982,0
2005-04-15,22.81,23.88,22.7,23.55,116850,0
2005-04-18,23.75,23.75,23.55,23.6,69580,0
2005-04-19,23.7,24.12,23.6,23.85,184374,0
2005-04-20,24.04,24.04,23.53,23.72,152395,0
2005-04-21,23.68,24.02,23.5,24,83638,0
2005-04-22,23.8,25.16,23.8,24.49,242349,0
2005-04-25,24.73,25.04,24.44,24.85,67616,0
2005-04-26,25.1,25.9,24.86,25.64,31223,0
2005-04-27,25.47,25.76,25.44,25.76,33271,0
2005-04-28,25.3,25.74,25.12,25.67,203815,0
2005-04-29,25.6,25.75,25.39,25.59,75334,0
2005-05-02,25.81,25.81,25.03,25.13,20851,0
2005-05-03,25.38,25.45,24.75,24.8,58113,0
2005-05-04,25.21,25.21,24.04,24.67,18800,0
2005-05-05,24.95,24.99,23.94,24,74381,0
2005-05-06,24.4,24.5,24.08,24.27,40223,0
2005-05-09,23.8,24.22,23.51,23.79,16985,0
2005-05-10,23.6,24.77,23.31,24.22,67751,0
2005-05-11,24.5,24.72,24.23,24.25,16233,0
2005-05-12,24.58,24.58,24.01,24.2,12533,0
2005-05-13,24.49,24.49,23.9,24.15,14188,0
2005-05-16,23.91,24.5,23.91,24.28,16986,0
2005-05-17,23.84,24.55,23.8,23.94,20309,0
2005-05-18,24.06,24.4,24.01,24.21,15670,0
2005-05-19,24.5,24.5,23.8,23.98,14134,0
2005-05-20,23.83,24.29,23.83,24.1,9547,0
2005-05-23,24,24.15,23.67,23.85,33375,0
2005-05-24,23.73,23.84,23.66,23.75,58334,0
2005-05-25,23.88,24.05,23.73,23.75,26493,0
2005-05-26,24.1,24.17,23.79,24.08,14070,0
2005-05-27,23.78,25.74,23.78,25.02,46740,0
2005-05-31,25.41,25.96,25.21,25.25,31396,0
2005-06-01,24.82,25.8,24.4,25.64,24092,0
2005-06-02,25.5,26.25,25.37,25.5,25887,0
2005-06-03,25.1,26.12,25.1,25.9,19996,0
2005-06-06,25.9,26,25.21,25.75,15552,0
2005-06-07,25.65,26.14,25.42,25.7,31428,0
2005-06-08,25.94,25.95,25.43,25.92,4994,0
2005-06-09,25.95,26.65,25.23,26,10700,0
2005-06-10,26,26,24.66,24.96,33423,0
2005-06-13,25,26,25,25.81,33935,0
2005-06-14,25.85,26,25.28,25.83,33090,0
2005-06-15,25.85,25.98,25.66,25.95,29048,0
2005-06-16,26.07,26.07,25.84,26,69364,0
2005-06-17,26,26,25.63,25.8,39053,0
2005-06-20,25.71,25.71,24.71,24.94,37046,0
2005-06-21,24.82,24.82,22.94,23.55,66683,0
2005-06-22,23.55,23.78,22.8,23.59,53198,0
2005-06-23,23.71,23.71,23.11,23.21,67120,0
2005-06-24,23.12,24.86,23.11,23.69,639734,0
2005-06-27,23.68,24.05,22.9,23.31,68829,0
2005-06-28,23.38,23.89,22.93,23.85,32895,0
2005-06-29,23.88,26,23.88,25.06,50888,0
2005-06-30,25,25.08,24.68,24.83,46937,0
2005-07-01,24.89,24.89,23.74,24.4,45369,0
2005-07-05,24.24,25,23.94,24.66,46502,0
2005-07-06,24.65,25,24.45,24.75,118139,0
2005-07-07,24.42,24.79,24.09,24.45,45759,0
2005-07-08,24.49,25,24.26,24.92,58936,0
2005-07-11,24.94,25,24.35,24.8,85794,0
2005-07-12,24.76,25,24.28,24.8,32713,0
2005-07-13,24.71,24.99,24.48,24.68,35757,0
2005-07-14,24.74,24.87,24.26,24.71,37584,0
2005-07-15,24.52,25.27,23.93,24.43,48794,0
2005-07-18,24.29,24.8,24.02,24.8,27370,0
2005-07-19,24.86,24.86,24.28,24.3,37955,0
2005-07-20,24.22,24.88,23.33,24.84,38345,0
2005-07-21,24.86,25.09,24.59,25.09,39570,0
2005-07-22,25.14,26.14,24.97,25.97,58600,0
2005-07-25,26.15,27.1,25.59,26.01,33827,0
2005-07-26,26,26.65,26,26.58,15757,0
2005-07-27,26.01,26.89,25.95,26.6,15622,0
2005-07-28,26.09,27.41,26.06,27.28,17832,0
2005-07-29,27.41,27.41,26.37,26.94,21536,0
2005-08-01,27.15,27.15,26.16,26.75,47480,0
2005-08-02,26.98,27.09,26.5,26.75,51217,0
2005-08-03,26.71,27.12,26.63,27.02,24355,0
2005-08-04,27.22,27.22,26.74,26.82,18140,0
2005-08-05,26.4,27.15,26.4,26.94,27039,0
2005-08-08,27.25,27.25,26.81,26.81,56889,0
2005-08-09,26.74,27,26.5,26.74,33693,0
2005-08-10,27.4,27.66,26.45,26.79,50592,0
2005-08-11,26.75,27.2,26.39,27.03,60780,0
2005-08-12,26.93,27.18,26.64,27.18,22540,0
2005-08-15,27.19,27.3,26.78,27.1,19699,0
2005-08-16,27,27.1,26.72,26.73,15067,0
2005-08-17,26.73,27.4,26.53,26.84,66337,0
2005-08-18,26.83,27.75,26.6,26.7,27351,0
2005-08-19,26.75,27.71,26.75,27.51,35499,0
2005-08-22,27.38,27.48,26.5,26.86,40174,0
2005-08-23,26.82,27.7,26.55,27.63,32511,0
2005-08-24,27.61,28.1,27.61,28.01,116211,0
2005-08-25,28.04,28.06,27.52,28.02,14545,0
2005-08-26,27.91,28.15,27.23,27.5,33093,0
2005-08-29,27.34,29.38,27.31,29.11,41463,0
2005-08-30,29.11,29.11,28.08,28.32,45690,0
2005-08-31,28.36,29.53,28.04,29.49,101166,0
2005-09-01,29.48,29.54,28.54,29.01,22859,0
2005-09-02,29.11,30.23,29.05,30.09,39285,0
2005-09-06,30.24,31,29.87,31,28615,0
2005-09-07,31.1,31.1,30.84,31.02,27801,0
2005-09-08,30.82,31.42,30.76,31.02,69211,0
2005-09-09,31.03,31.03,29.22,29.91,51461,0
2005-09-12,29.81,30.65,29.81,30.62,37635,0
2005-09-13,30.44,30.44,29.94,30.09,17070,0
2005-09-14,30,30.35,29.84,29.97,49177,0
2005-09-15,30.27,30.85,30.27,30.83,38882,0
2005-09-16,31.01,31.05,30.49,30.99,52544,0
2005-09-19,31,31,30.59,30.75,11045,0
2005-09-20,30.83,30.83,30.04,30.57,24154,0
2005-09-21,30.2,31.06,30.05,30.95,56772,0
2005-09-22,30.72,31,30.29,30.96,9768,0
2005-09-23,30.76,31.08,30.61,30.9,55665,0
2005-09-26,31.1,31.1,30.25,30.45,14593,0
2005-09-27,30.73,30.83,30.31,30.73,34127,0
2005-09-28,30.32,30.6,30.3,30.34,9392,0
2005-09-29,30.46,30.66,30.2,30.66,58450,0
2005-09-30,31,31,30.27,30.59,36038,0
2005-10-03,30.6,30.69,30.33,30.69,82124,0
2005-10-04,30.74,31.32,30.49,31.02,68495,0
2005-10-05,30.89,31,29.98,29.98,187501,0
2005-10-06,30,30.04,29.18,29.27,24462,0
2005-10-07,29.26,30.39,29.14,30.27,14015,0
2005-10-10,30.09,30.84,30.09,30.36,14053,0
2005-10-11,30.51,30.51,29.23,29.32,28365,0
2005-10-12,29.22,29.22,27.32,28.25,57872,0
2005-10-13,27.72,30.29,27.72,30.01,97438,0
2005-10-14,30.25,30.65,29.58,30.65,42822,0
2005-10-17,30.65,30.85,30.36,30.71,39791,0
2005-10-18,30.75,31.09,30.16,30.48,20328,0
2005-10-19,30.16,31.13,29.5,30.96,56026,0
2005-10-20,30.87,31,30.35,30.68,50124,0
2005-10-21,30.6,32.1,30.6,32,68502,0
2005-10-24,32.1,33.4,32.06,32.25,29273,0
2005-10-25,32.06,32.07,30.71,31.4,34131,0
2005-10-26,31.55,31.55,30.28,31.25,55684,0
2005-10-27,31.13,31.29,30.61,30.79,23827,0
2005-10-28,31.04,31.04,30.79,30.98,102636,0
2005-10-31,31.25,31.25,30.73,30.87,20681,0
2005-11-01,30.55,31,30.55,31,10126,0
2005-11-02,31.05,31.05,30.74,31,68290,0
2005-11-03,31.2,32.03,30.81,31.45,78067,0
2005-11-04,31.41,31.55,31.01,31.29,16166,0
2005-11-07,29.24,29.24,27.15,28.25,483590,0
2005-11-08,28.27,28.32,27.29,27.54,168528,0
2005-11-09,27.59,27.59,26.62,26.78,122866,0
2005-11-10,26.78,26.78,25.97,26.31,65625,0
2005-11-11,26.6,27.5,26.47,27.37,95332,0
2005-11-14,27.49,27.66,27.27,27.66,51469,0
2005-11-15,27.46,28.5,27.41,28.5,80497,0
2005-11-16,28.51,28.51,27.65,27.81,35904,0
2005-11-17,27.91,28.2,27.19,27.98,58330,0
2005-11-18,28.25,28.45,27.78,28.33,24519,0
2005-11-21,28.33,28.75,28.33,28.6,37364,0
2005-11-22,28.4,28.8,28.15,28.65,62406,0
2005-11-23,28.69,29,28.46,28.78,33620,0
2005-11-25,28.99,29.15,28.66,29.15,15738,0
2005-11-28,28.94,29.47,28.94,29.43,24896,0
2005-11-29,29.49,29.57,28.86,28.92,32861,0
2005-11-30,29.16,29.64,29.03,29.22,21368,0
2005-12-01,29.62,30.1,29.06,30.01,27358,0
2005-12-02,30.44,30.68,30.18,30.5,16153,0
2005-12-05,30.72,30.75,28.62,28.63,39596,0
2005-12-06,28.92,29.13,28.33,28.47,106389,0
2005-12-07,28.24,28.95,27.85,28.55,55083,0
2005-12-08,28.5,28.5,27.46,27.62,43666,0
2005-12-09,27.76,27.76,27.03,27.12,133252,0
2005-12-12,27.2,28.19,27.12,28.13,47095,0
2005-12-13,27.91,28.33,27.63,28.25,41710,0
2005-12-14,28.3,28.62,28.2,28.54,26789,0
2005-12-15,28.6,28.6,28.39,28.59,38684,0
2005-12-16,28.66,28.7,28.43,28.55,99711,0
2005-12-19,28.62,28.7,28.41,28.57,37196,0
2005-12-20,28.91,28.91,28.56,28.65,30327,0
2005-12-21,28.61,29.35,28.29,29.31,44144,0
2005-12-22,29.5,29.65,29.11,29.65,29365,0
2005-12-23,29.78,30.54,29.59,30.5,14196,0
2005-12-27,30.78,30.78,28.56,28.59,19852,0
2005-12-28,28.5,29.11,28.21,29.11,6807,0
2005-12-29,29.16,29.79,29.16,29.3,20645,0
2005-12-30,29.15,29.17,28.26,28.79,31458,0
2006-01-03,29.18,29.64,28.15,29.04,55097,0
2006-01-04,29.44,29.58,28.4,29.51,57348,0
2006-01-05,29.4,29.4,29,29.24,44332,0
2006-01-06,29.33,29.9,29.32,29.8,21068,0
2006-01-09,29.59,31.17,29.59,30.3,81510,0
2006-01-10,30.13,30.13,29.73,30.1,16547,0
2006-01-11,29.94,30.06,28.29,29.53,30595,0
2006-01-12,29.53,29.53,29.22,29.32,22040,0
2006-01-13,29.48,29.59,29.05,29.25,4177,0
2006-01-17,28.89,28.92,28.23,28.26,15774,0
2006-01-18,28,29.47,28,29.2,42889,0
2006-01-19,29.47,30.09,29.38,29.98,37111,0
2006-01-20,30.1,30.1,29.42,29.44,152263,0
2006-01-23,29.5,29.62,28.76,29.07,41465,0
2006-01-24,29.3,29.3,28.81,29.3,45236,0
2006-01-25,29.34,29.4,29.18,29.4,10040,0
2006-01-26,29.45,30.03,29,30.03,20852,0
2006-01-27,30,30.2,29.9,30.06,57082,0
2006-01-30,30.09,30.09,29.63,29.99,8021,0
2006-01-31,29.82,30.02,28.1,28.58,77266,0
2006-02-01,28.32,28.84,27.71,28.67,47790,0
2006-02-02,28.74,29.01,28.06,29.01,34448,0
2006-02-03,28.84,29.38,28.46,29.04,104225,0
2006-02-06,29.07,29.4,28.83,29.33,28936,0
2006-02-07,29.38,29.5,28.92,29.1,25213,0
2006-02-08,29.29,29.6,29.1,29.6,17769,0
2006-02-09,29.52,30.69,29.22,29.81,31043,0
2006-02-10,29.62,29.7,29.21,29.33,16127,0
2006-02-13,29.33,29.37,29,29,38083,0
2006-02-14,29.15,29.63,29,29.23,12588,0
2006-02-15,29.32,29.83,29.3,29.58,16321,0
2006-02-16,29.87,30.74,29.6,30.66,10593,0
2006-02-17,30.76,30.76,30.16,30.5,17711,0
2006-02-21,30.49,30.99,30.14,30.7,41821,0
2006-02-22,30.7,32.2,29.93,31.58,94761,0
2006-02-23,31.44,32.05,30.84,31.7,18084,0
2006-02-24,31.55,31.62,30.92,31.12,20943,0
2006-02-27,31.07,31.07,30.68,30.9,12879,0
2006-02-28,30.72,31.05,30.58,30.83,27877,0
2006-03-01,30.78,31.3,30.78,30.94,28241,0
2006-03-02,30.94,30.95,29.97,30.78,27581,0
2006-03-03,30.61,31.11,30.38,30.38,7254,0
2006-03-06,30.26,30.72,29.74,30,19689,0
2006-03-07,30,30.51,29.65,29.82,25832,0
2006-03-08,29.67,30.18,29.37,29.6,33941,0
2006-03-09,29.7,31.76,29.67,30.07,33046,0
2006-03-10,29.89,30.42,29.68,29.98,29933,0
2006-03-13,30,30.19,29.6,29.77,50846,0
2006-03-14,29.7,29.89,29.3,29.56,18191,0
2006-03-15,29.82,29.96,29.03,29.61,20182,0
2006-03-16,28.51,31.38,28.51,30.8,26200,0
2006-03-17,30.95,32.5,30.64,32.32,81477,0
2006-03-20,32,32.64,32,32.48,18073,0
2006-03-21,32.32,32.61,31.47,31.75,49332,0
2006-03-22,31.61,31.85,31,31.16,15071,0
2006-03-23,31.05,32.1,31.03,32.1,7044,0
2006-03-24,32.36,32.36,31,31.96,29728,0
2006-03-27,31.99,32.44,31.7,32.35,8769,0
2006-03-28,31.75,32.69,31.75,32.6,19459,0
2006-03-29,32.5,33.17,32.38,33,26921,0
2006-03-30,32.4,32.4,29.71,31.66,174122,0
2006-03-31,31.61,32.52,31.1,32.52,79429,0
2006-04-03,32.01,32.49,31.83,32.27,35857,0
2006-04-04,32.05,32.3,31.85,32.1,68414,0
2006-04-05,32.3,32.3,31.2,31.91,34985,0
2006-04-06,32.27,32.27,31.64,31.9,321791,0
2006-04-07,31.9,32.36,31.67,32.05,194889,0
2006-04-10,31.76,32.44,31.67,32.2,100796,0
2006-04-11,32.95,34.5,32.5,33.86,1078854,0
2006-04-12,33.75,33.84,32.97,33.1,242548,0
2006-04-13,32.92,32.97,32,32.36,129946,0
2006-04-17,32.2,33.24,32.03,32.89,115881,0
2006-04-18,33,33,32.2,32.61,90653,0
2006-04-19,32.83,32.83,32.01,32.32,75294,0
2006-04-20,32.41,32.68,32.25,32.47,101178,0
2006-04-21,32.75,33.26,32.3,33.22,94264,0
2006-04-24,32.99,33.73,32.99,33.73,83505,0
2006-04-25,33.55,33.94,32.85,33.23,88147,0
2006-04-26,33.52,33.52,32.59,33.09,69201,0
2006-04-27,33,33.45,32.32,32.37,48127,0
2006-04-28,32.61,32.61,31.31,31.32,189916,0
2006-05-01,31.17,31.49,29.99,30.14,213641,0
2006-05-02,30.14,30.61,28.64,29.89,416829,0
2006-05-03,30.12,30.41,29.6,30.17,195967,0
2006-05-04,30.17,30.48,29.32,30.34,133764,0
2006-05-05,30.3,31.3,29.86,31.12,114505,0
2006-05-08,31.02,31.15,30.24,30.24,124053,0
2006-05-09,30.45,30.63,30.03,30.56,130956,0
2006-05-10,30.41,31.63,30.17,31.18,144297,0
2006-05-11,31,31.8,30.62,31.02,220895,0
2006-05-12,30.89,31.17,30.16,30.63,77640,0
2006-05-15,30.47,31.12,29.77,30.56,86178,0
2006-05-16,30.37,31.72,30.37,31.31,97116,0
2006-05-17,31.25,31.65,31.05,31.34,104455,0
2006-05-18,31.67,32.6,31.41,31.67,101213,0
2006-05-19,31.49,31.98,30.38,31.03,61852,0
2006-05-22,30.93,32.22,30.21,30.75,110242,0
2006-05-23,30.83,31.39,29.79,29.87,58636,0
2006-05-24,29.78,29.96,28.66,29.26,115839,0
2006-05-25,29.37,30.03,29,29.62,71409,0
2006-05-26,29.72,30.21,29.42,29.74,32778,0
2006-05-30,29.82,30.18,29.1,29.25,84139,0
2006-05-31,29.27,31.42,29.27,31.19,221370,0
2006-06-01,31.38,31.71,30.79,31.6,149183,0
2006-06-02,31.7,31.86,30.93,31.67,93502,0
2006-06-05,31.6,31.65,30.14,30.16,100974,0
2006-06-06,30.25,30.25,28.5,29.36,167454,0
2006-06-07,29.45,30.43,29.07,29.25,63808,0
2006-06-08,29.33,29.42,28.87,29,198082,0
2006-06-09,28.95,29,28.36,28.84,126014,0
2006-06-12,28.75,29,28.2,28.6,90371,0
2006-06-13,28.51,28.51,26.61,27.12,179943,0
2006-06-14,27.2,27.21,26.04,26.98,123819,0
2006-06-15,27.07,28,27.07,27.76,120318,0
2006-06-16,27.75,28.06,27.5,27.75,326326,0
2006-06-19,27.82,28.14,26.33,26.54,110709,0
2006-06-20,26.6,26.9,26.04,26.3,136419,0
2006-06-21,26.38,26.93,25.91,26.59,418945,0
2006-06-22,26.52,26.79,26.28,26.4,363292,0
2006-06-23,26.45,27.28,26.02,26.88,77042,0
2006-06-26,26.97,27.7,26.67,27.59,68609,0
2006-06-27,27.72,27.78,27.48,27.65,98328,0
2006-06-28,27.64,27.75,26.7,27,79858,0
2006-06-29,27.09,27.22,26.19,26.89,128263,0
2006-06-30,26.98,27.31,26.68,27.23,245843,0
2006-07-03,27.16,28.08,27.13,27.75,42641,0
2006-07-05,27.66,28.19,27.32,28.09,65001,0
2006-07-06,28.02,28.5,27.87,28.44,62751,0
2006-07-07,28.35,28.44,27.7,27.83,263056,0
2006-07-10,27.9,27.9,27.35,27.5,239803,0
2006-07-11,27.45,27.48,26.16,26.68,66689,0
2006-07-12,26.59,27.06,26.55,26.65,161360,0
2006-07-13,26.56,26.56,25.31,25.31,143325,0
2006-07-14,25.26,25.64,24.98,25.48,150755,0
2006-07-17,25.41,25.96,25.11,25.11,92727,0
2006-07-18,25.11,25.24,23.83,24.07,626169,0
2006-07-19,24.07,25,23.95,24.25,132715,0
2006-07-20,24.32,24.4,23.94,24.28,46384,0
2006-07-21,24.22,24.58,23.83,24.48,60467,0
2006-07-24,24.56,25.75,24.44,25.67,120422,0
2006-07-25,25.79,25.91,25.34,25.61,78567,0
2006-07-26,25.52,25.62,24.33,24.53,99456,0
2006-07-27,24.61,24.7,24.25,24.37,70892,0
2006-07-28,24.45,24.74,24.07,24.61,63747,0
2006-07-31,24.45,24.71,24.04,24.57,88094,0
2006-08-01,24.49,25.4,24.29,25.2,183702,0
2006-08-02,25.29,26.08,25.2,25.78,132883,0
2006-08-03,25.71,27.11,25.67,26.69,129699,0
2006-08-04,26.74,27,25.81,26.03,108495,0
2006-08-07,25.84,25.84,25.05,25.28,100625,0
2006-08-08,25.27,26.28,25.1,25.11,123229,0
2006-08-09,25.47,25.47,24.86,25.01,103691,0
2006-08-10,24.59,25,23.13,23.76,484311,0
2006-08-11,23.7,23.82,23.23,23.6,189099,0
2006-08-14,23.68,24.35,23.66,23.9,253305,0
2006-08-15,23.99,24.19,23.8,24.14,300209,0
2006-08-16,24.08,24.23,22.57,22.88,274259,0
2006-08-17,23.1,23.27,22.69,22.99,321321,0
2006-08-18,23.04,23.04,22.35,22.69,494065,0
2006-08-21,22.55,23.1,22.5,22.9,250564,0
2006-08-22,22.95,23.29,22.63,23.23,216235,0
2006-08-23,23.25,23.89,23.1,23.7,225613,0
2006-08-24,23.8,23.8,23.18,23.68,262444,0
2006-08-25,23.58,23.8,23.47,23.63,147634,0
2006-08-28,23.7,23.87,23.43,23.8,236594,0
2006-08-29,23.78,24,23.51,23.86,227653,0
2006-08-30,23.86,24.51,23.72,24.24,163308,0
2006-08-31,24.32,24.68,23.69,23.82,122376,0
2006-09-01,24.01,24.01,23.51,23.84,124646,0
2006-09-05,23.77,24.33,23.7,24.07,146534,0
2006-09-06,24.01,24.01,23.16,23.36,142630,0
2006-09-07,23.2,23.8,23.15,23.3,109796,0
2006-09-08,23.28,23.63,23.19,23.32,63984,0
2006-09-11,23.2,23.33,23.04,23.1,123623,0
2006-09-12,23.02,23.12,22.76,23.12,102401,0
2006-09-13,23.06,23.67,23.06,23.51,97004,0
2006-09-14,23.37,24.02,23.28,23.97,201341,0
2006-09-15,24.12,26.1,24.01,25.92,496481,0
2006-09-18,25.93,28.01,25.89,27.88,464342,0
2006-09-19,27.4,27.59,26.82,27.41,463167,0
2006-09-20,27.61,27.61,26.9,27.06,286963,0
2006-09-21,27,27.87,26.5,27.52,139358,0
2006-09-22,27.53,27.53,26.23,26.5,114864,0
2006-09-25,26.43,26.43,25.57,26.27,264589,0
2006-09-26,25.96,26.65,25.92,26.62,90302,0
2006-09-27,26.55,26.91,26.5,26.77,162480,0
2006-09-28,26.74,27.14,26.39,27.14,201996,0
2006-09-29,27.24,28.42,27.14,27.59,336654,0
2006-10-02,27.49,27.49,26.29,26.6,202179,0
2006-10-03,26.48,26.48,25.52,26.2,199965,0
2006-10-04,26.07,26.56,26.07,26.56,101507,0
2006-10-05,26.58,27.3,26.55,27.08,141163,0
2006-10-06,27,27.24,26.21,26.68,79225,0
2006-10-09,24.96,24.96,23.66,24.88,1066979,0
2006-10-10,24.93,25.76,24.86,25.5,135274,0
2006-10-11,25.38,25.4,24.71,24.73,130323,0
2006-10-12,24.9,25.78,24.62,25.78,113136,0
2006-10-13,25.72,26.11,25.52,25.86,184934,0
2006-10-16,25.93,26.35,25.72,26.33,210140,0
2006-10-17,26.08,26.92,25.91,26.64,196269,0
2006-10-18,26.72,27.06,26.65,26.78,69159,0
2006-10-19,26.94,27.34,26.76,27.31,71380,0
2006-10-20,27.43,27.6,27.12,27.6,99036,0
2006-10-23,27.44,28.15,27.3,27.54,122155,0
2006-10-24,27.53,27.99,27.42,27.69,137345,0
2006-10-25,27.75,27.95,27.19,27.84,80219,0
2006-10-26,27.89,28.15,26.93,27.58,97503,0
2006-10-27,27.61,28.03,27.61,27.65,44596,0
2006-10-30,27.75,27.75,26.86,27.33,182596,0
2006-10-31,27.41,27.67,27.07,27.49,139271,0
2006-11-01,27.71,27.87,27.08,27.21,89430,0
2006-11-02,27.19,27.48,26.8,27.14,61878,0
2006-11-03,27.29,27.29,26.66,26.8,97099,0
2006-11-06,26.89,26.89,26.41,26.58,105548,0
2006-11-07,26.4,27.03,26.4,26.85,162186,0
2006-11-08,26.54,26.93,26.2,26.75,144400,0
2006-11-09,23.41,25.61,22.37,25.51,2249561,0
2006-11-10,25.45,25.54,24.76,25.24,314711,0
2006-11-13,25.14,25.34,24.52,25,225696,0
2006-11-14,25,25.21,24.69,25.02,141327,0
2006-11-15,25.02,25.46,24.65,24.96,124623,0
2006-11-16,24.96,24.99,24.4,24.81,210965,0
2006-11-17,24.79,25.12,24.54,25.03,215066,0
2006-11-20,25.01,25.34,24.8,25.13,100709,0
2006-11-21,25.16,25.74,24.96,25.32,166194,0
2006-11-22,25.22,25.86,25.21,25.65,99773,0
2006-11-24,25.5,25.99,25.31,25.6,23700,0
2006-11-27,25.49,25.9,25.17,25.78,147483,0
2006-11-28,25.87,26.3,25.71,25.95,144301,0
2006-11-29,26.1,26.36,25.53,26.25,98733,0
2006-11-30,26.19,26.83,26.17,26.71,132720,0
2006-12-01,26.54,26.57,25.68,26.38,91398,0
2006-12-04,26.52,26.77,26.1,26.49,105297,0
2006-12-05,26.64,26.76,26.5,26.76,144068,0
2006-12-06,26.72,27.66,26.72,27.03,184629,0
2006-12-07,27.03,27.23,26.76,27.17,92545,0
2006-12-08,27.06,27.08,26.65,26.78,52514,0
2006-12-11,26.75,26.83,26.14,26.31,89566,0
2006-12-12,26.21,26.35,26.03,26.11,75977,0
2006-12-13,26.13,26.25,24.96,25.3,105898,0
2006-12-14,25.35,25.6,24.83,25.05,128827,0
2006-12-15,24.88,25.72,24.77,25.45,140900,0
2006-12-18,25.43,25.75,25,25.24,113455,0
2006-12-19,25.09,25.09,24.8,24.99,167971,0
2006-12-20,25,25.14,24.86,24.94,132367,0
2006-12-21,25,25,24.12,24.53,160133,0
2006-12-22,24.46,24.74,24.14,24.49,153778,0
2006-12-26,24.59,25.64,24.59,25.59,73824,0
2006-12-27,25.58,25.81,25.29,25.45,112304,0
2006-12-28,25.43,25.96,25.43,25.57,50535,0
2006-12-29,25.61,25.61,24.95,25.13,70345,0
2007-01-03,25.24,25.39,24.59,24.59,278369,0
2007-01-04,24.51,24.66,24.21,24.33,197331,0
2007-01-05,24.22,25.2,24.08,25.11,311160,0
2007-01-08,25.12,25.2,24.55,25.16,93029,0
2007-01-09,25.15,25.73,24.97,25.54,158439,0
2007-01-10,25.51,25.97,25.5,25.85,75173,0
2007-01-11,25.85,25.91,25.1,25.39,273041,0
2007-01-12,25.39,25.59,25.15,25.32,195189,0
2007-01-16,25.43,25.68,25.16,25.54,183993,0
2007-01-17,25.42,25.84,24.99,25.28,84195,0
2007-01-18,25.3,26.04,25.18,25.6,197132,0
2007-01-19,25.53,25.53,24.93,25.4,84764,0
2007-01-22,25.45,25.45,24.57,24.78,224815,0
2007-01-23,24.76,24.76,24.52,24.72,98087,0
2007-01-24,24.67,25.2,24.61,24.8,63038,0
2007-01-25,24.72,24.95,21.82,22.47,1097935,0
2007-01-26,22.76,23.92,22.76,23.48,490631,0
2007-01-29,24.56,24.57,23.6,23.96,164077,0
2007-01-30,23.96,24.38,23.29,23.5,2198946,0
2007-01-31,22.65,22.65,21.48,22,1204421,0
2007-02-01,22.02,22.21,21.77,21.84,389957,0
2007-02-02,21.8,22.39,21.75,22.33,271086,0
2007-02-05,22.26,22.46,21.8,21.88,151698,0
2007-02-06,20.86,22.26,20.74,22.2,685753,0
2007-02-07,22.1,22.47,21.97,22.33,203862,0
2007-02-08,22.25,22.3,21.91,22.16,130649,0
2007-02-09,22.09,22.43,22,22.35,151008,0
2007-02-12,22.29,22.93,22.29,22.84,271961,0
2007-02-13,22.85,23.6,22.81,23.55,311345,0
2007-02-14,23.55,23.81,23.22,23.54,238346,0
2007-02-15,23.6,24.16,23.6,23.88,425563,0
2007-02-16,23.93,24.41,23.3,24.19,372958,0
2007-02-20,24.18,24.48,24.03,24.39,501535,0
2007-02-21,24.2,25.26,24.06,24.99,632796,0
2007-02-22,24.97,25.09,24.4,24.49,146979,0
2007-02-23,24.41,24.65,23.84,24.19,220447,0
2007-02-26,24.34,24.34,23.94,24.21,97375,0
2007-02-27,24.21,24.21,23,23.14,286470,0
2007-02-28,23.09,23.3,21.81,22,461857,0
2007-03-01,21.93,22.81,21.44,22.31,250776,0
2007-03-02,22.23,22.35,21.8,21.89,108750,0
2007-03-05,21.84,21.84,20.9,21.41,226733,0
2007-03-06,21.56,22.05,21.5,21.96,190401,0
2007-03-07,21.9,21.9,21.2,21.35,225379,0
2007-03-08,21.35,21.57,21.25,21.37,186239,0
2007-03-09,21.48,21.48,21.03,21.26,90868,0
2007-03-12,21.11,21.7,21.02,21.38,135313,0
2007-03-13,21.35,22.22,21.35,21.71,152021,0
2007-03-14,21.59,22.25,21.43,21.87,98480,0
2007-03-15,21.94,23.44,21.94,23.12,345967,0
2007-03-16,23.18,23.5,23.07,23.14,377031,0
2007-03-19,23.07,23.25,22.83,23,169892,0
2007-03-20,22.97,23.29,22.57,22.77,181136,0
2007-03-21,22.84,23.39,22.7,23.2,445432,0
2007-03-22,23.3,24.9,23.3,24.2,218844,0
2007-03-23,24.2,24.71,24.14,24.16,156814,0
2007-03-26,24.26,24.33,23.61,23.82,90320,0
2007-03-27,23.84,23.99,22.99,22.99,119959,0
2007-03-28,23,23.72,22.76,23.59,326012,0
2007-03-29,23.73,24.04,23.58,23.98,80385,0
2007-03-30,24.02,24.02,23.17,23.72,109933,0
2007-04-02,23.69,24.29,23.55,23.99,130718,0
2007-04-03,24.05,24.16,23.81,24.03,79467,0
2007-04-04,24.1,24.1,23.7,23.83,92978,0
2007-04-05,23.8,24.32,23.79,24.08,64864,0
2007-04-09,24.17,24.17,23.51,24,77508,0
2007-04-10,23.93,24.08,23.93,24.01,50932,0
2007-04-11,24.08,24.09,23.55,23.75,56474,0
2007-04-12,23.65,24.54,23.56,24.42,87400,0
2007-04-13,24.38,24.42,23.82,24.21,71458,0
2007-04-16,24.33,24.92,24.33,24.71,41135,0
2007-04-17,24.65,24.93,24.4,24.75,37423,0
2007-04-18,24.57,24.84,24.41,24.58,74806,0
2007-04-19,24.57,24.57,24,24.31,95824,0
2007-04-20,24.67,25.86,24.67,25.44,182377,0
2007-04-23,25.5,25.5,24.93,25.5,81841,0
2007-04-24,25.25,26.01,25.1,25.94,224979,0
2007-04-25,25.81,26.12,25.6,25.68,192007,0
2007-04-26,25.65,25.91,25.25,25.84,71278,0
2007-04-27,25.68,25.78,25.17,25.17,80024,0
2007-04-30,25.22,25.22,23.82,23.98,149126,0
2007-05-01,24.1,24.25,23.93,24.24,55821,0
2007-05-02,24.15,24.97,24.15,24.84,144588,0
2007-05-03,24.88,24.95,24.31,24.41,76786,0
2007-05-04,25.59,27.16,25.06,26.11,235681,0
2007-05-07,26.05,26.08,25.78,25.79,72677,0
2007-05-08,25.79,25.82,25.06,25.73,67205,0
2007-05-09,26.99,27.87,26.7,26.83,287104,0
2007-05-10,26.74,27.3,26.26,26.29,132939,0
2007-05-11,26.52,26.94,26.04,26.25,101347,0
2007-05-14,26.18,26.95,26.16,26.62,97430,0
2007-05-15,26.54,26.88,26.07,26.31,93942,0
2007-05-16,26.45,26.63,26,26.3,59986,0
2007-05-17,26.34,26.95,26.1,26.94,72107,0
2007-05-18,27,27.2,26.61,27.06,126477,0
2007-05-21,26.95,27.5,26.66,27.42,76753,0
2007-05-22,27.35,27.67,26.77,27.6,68459,0
2007-05-23,27.54,27.54,26.79,27.19,140001,0
2007-05-24,27.15,27.19,26.02,26.13,105105,0
2007-05-25,26.28,26.8,26.28,26.44,81553,0
2007-05-29,26.09,27.11,26.09,27.09,81920,0
2007-05-30,26.96,27.72,26.67,27.02,117989,0
2007-05-31,27.05,27.2,26.91,26.97,95438,0
2007-06-01,27.2,27.4,26.91,27.29,90803,0
2007-06-04,27.12,27.17,26.6,26.87,77071,0
2007-06-05,26.73,26.83,26.37,26.55,97567,0
2007-06-06,26.49,27.29,26.37,27.26,96649,0
2007-06-07,27.1,27.15,26.07,26.51,113418,0
2007-06-08,26.5,26.63,26.07,26.11,51825,0
2007-06-11,26.09,26.86,26,26.61,103235,0
2007-06-12,26.4,26.66,26.03,26.27,74678,0
2007-06-13,26.33,26.94,26.14,26.49,77315,0
2007-06-14,26.51,26.81,26.38,26.66,50748,0
2007-06-15,27.08,27.47,26.5,27.18,122201,0
2007-06-18,27.18,28.12,27.18,28.12,66307,0
2007-06-19,27.96,28.14,27.56,27.96,90800,0
2007-06-20,28,28,27.35,27.64,115838,0
2007-06-21,27.56,27.87,27.34,27.71,89299,0
2007-06-22,27.63,27.72,27.34,27.64,261310,0
2007-06-25,27.51,27.51,26.8,26.93,155624,0
2007-06-26,27.02,27.36,26.93,27.07,89150,0
2007-06-27,27.02,27.38,26.9,27.35,70170,0
2007-06-28,27.35,28.07,27.26,27.84,48380,0
2007-06-29,27.88,27.94,25.84,26.72,228869,0
2007-07-02,26.9,27.62,26.88,27.02,124928,0
2007-07-03,27.15,27.33,26.66,27.33,52923,0
2007-07-05,27.3,27.38,26.39,26.7,63478,0
2007-07-06,26.96,27.06,26.46,26.55,38744,0
2007-07-09,26.55,26.94,26.34,26.74,40448,0
2007-07-10,26.48,26.84,25.98,26.14,35382,0
2007-07-11,26.07,26.39,26.07,26.24,42184,0
2007-07-12,26.35,26.96,26.21,26.96,170451,0
2007-07-13,26.95,27.49,26.89,27.17,34988,0
2007-07-16,27.15,27.8,26.97,27.33,55516,0
2007-07-17,27.34,27.57,26.76,27.2,85482,0
2007-07-18,27,27.15,26.36,27.12,87476,0
2007-07-19,27.22,27.95,26.84,27.85,109357,0
2007-07-20,27.79,27.79,26.9,27.44,114717,0
2007-07-23,27.52,28.02,27.21,28,97796,0
2007-07-24,27.66,28.15,27.15,27.34,145397,0
2007-07-25,27.56,27.8,27.07,27.68,82545,0
2007-07-26,27.21,27.71,26.76,27.1,99485,0
2007-07-27,26.95,27.49,26.01,26.04,100372,0
2007-07-30,25.96,26.72,25.51,26.4,101769,0
2007-07-31,26.65,26.93,26.09,26.27,83091,0
2007-08-01,26.21,26.97,25.99,26.8,80411,0
2007-08-02,26.85,27.02,26.53,26.94,126830,0
2007-08-03,27.04,27.54,26.02,26.58,117436,0
2007-08-06,26.66,27.66,26.41,27.56,166269,0
2007-08-07,27.46,29.62,26.95,28.98,268068,0
2007-08-08,29,30.38,29,29.1,541948,0
2007-08-09,26.5,31.6,26.5,31.6,608100,0
2007-08-10,30.93,32.48,29.97,31.59,614014,0
2007-08-13,31.91,32.41,29.29,29.56,237383,0
2007-08-14,29.61,30.07,28.58,29.02,97423,0
2007-08-15,29,29.31,28.41,28.43,73815,0
2007-08-16,28.4,29.11,28.4,29,201682,0
2007-08-17,30,31.25,29.78,29.94,154429,0
2007-08-20,29.75,30.35,29.31,29.8,55117,0
2007-08-21,29.93,30.53,29.57,29.64,102103,0
2007-08-22,29.97,30.08,29.66,29.97,113118,0
2007-08-23,29.95,29.95,29.15,29.22,59289,0
2007-08-24,29.51,29.91,28.82,29.37,118942,0
2007-08-27,29.34,29.78,29.34,29.61,74722,0
2007-08-28,29.36,29.7,29,29.02,44177,0
2007-08-29,29.16,31,29.16,30.59,130925,0
2007-08-30,30.32,30.8,29.8,29.85,36512,0
2007-08-31,30.27,30.51,29.95,30.06,32541,0
2007-09-04,29.99,30.53,29.57,30.3,49531,0
2007-09-05,30.05,30.35,29.74,29.98,61045,0
2007-09-06,30.02,30.02,28.9,28.98,75258,0
2007-09-07,28.67,28.99,28.07,28.24,49778,0
2007-09-10,28.36,29.07,28.07,28.6,57428,0
2007-09-11,28.95,29.02,28.42,28.85,38525,0
2007-09-12,28.78,29.25,28.78,29.12,83937,0
2007-09-13,29.28,29.3,27.98,28.26,66706,0
2007-09-14,27.95,28.03,27.34,28.02,56161,0
2007-09-17,28.05,28.5,27.82,28.24,46431,0
2007-09-18,28.17,28.99,27.88,28.96,105661,0
2007-09-19,29.05,29.18,28.46,28.66,78175,0
2007-09-20,28.58,29.06,28.53,28.64,74094,0
2007-09-21,28.89,28.96,28.57,28.78,83178,0
2007-09-24,28.83,28.84,28.35,28.5,33314,0
2007-09-25,28.26,28.6,28.15,28.46,90054,0
2007-09-26,28.59,28.78,28.44,28.64,159742,0
2007-09-27,28.73,30.25,28.7,30.11,115835,0
2007-09-28,30.15,30.34,29.3,29.36,82460,0
2007-10-01,29.41,30.31,29.41,29.93,140182,0
2007-10-02,30.03,30.23,29.91,30.17,112249,0
2007-10-03,30.06,30.09,29.76,29.9,86624,0
2007-10-04,29.97,30.34,29.94,30,55014,0
2007-10-05,30.25,30.76,30.15,30.4,78720,0
2007-10-08,30.8,31.58,30.69,31.28,81161,0
2007-10-09,31.36,31.59,31.24,31.56,216764,0
2007-10-10,31.51,32,31.51,31.86,52057,0
2007-10-11,32,32,31.23,31.33,37063,0
2007-10-12,31.31,31.8,31.31,31.79,30150,0
2007-10-15,31.75,31.79,31.16,31.71,46349,0
2007-10-16,31.56,31.7,30.64,30.82,72682,0
2007-10-17,31.13,31.93,30.78,31.74,50930,0
2007-10-18,31.61,31.78,30.75,31.4,146817,0
2007-10-19,31.4,31.69,30.58,30.67,63916,0
2007-10-22,30.41,31.65,30.41,31.49,86747,0
2007-10-23,31.67,33.3,31.67,33,269054,0
2007-10-24,33.09,33.5,32.78,33.23,256295,0
2007-10-25,33.28,33.36,32.6,32.77,98986,0
2007-10-26,30.79,32,29.86,31.93,117622,0
2007-10-29,32.03,32.14,31.41,31.76,91169,0
2007-10-30,30.91,31.59,30.87,31.17,51354,0
2007-10-31,31.27,31.93,31.26,31.79,40091,0
2007-11-01,31.35,31.35,29.87,29.9,67863,0
2007-11-02,30.33,30.81,28.95,29.79,86800,0
2007-11-05,29.29,30.8,29.29,30.55,54039,0
2007-11-06,30.1,31.55,29.8,31.47,66668,0
2007-11-07,30.46,30.46,27.86,27.97,456597,0
2007-11-08,28.38,28.38,26.96,27.55,92797,0
2007-11-09,27.31,28.06,27.27,27.7,204454,0
2007-11-12,27.73,28.33,27.73,28.01,100601,0
2007-11-13,28.33,29.1,28.32,29.06,179321,0
2007-11-14,29.2,29.27,28.23,29.13,113347,0
2007-11-15,29.05,29.13,28.1,28.32,180218,0
2007-11-16,28.38,29.13,28.14,28.34,67131,0
2007-11-19,27.99,28.13,27.52,27.79,62217,0
2007-11-20,27.74,28.41,27.48,28.33,68175,0
2007-11-21,28.11,28.53,27.65,27.75,38351,0
2007-11-23,27.99,29.01,27.78,28.78,20567,0
2007-11-26,28.73,29.24,28.13,28.36,116927,0
2007-11-27,28.39,28.53,28.06,28.44,67359,0
2007-11-28,28.7,28.86,27.69,28.49,144931,0
2007-11-29,28.36,28.62,28.14,28.29,45960,0
2007-11-30,28.72,29.41,27.8,27.98,81095,0
2007-12-03,27.92,28.69,27.66,27.71,91259,0
2007-12-04,27.5,28.65,27.4,28.15,76417,0
2007-12-05,28.43,28.83,27.89,28.52,271022,0
2007-12-06,28.5,29.36,28.22,29.25,128379,0
2007-12-07,29.27,30.06,28.97,29.25,158671,0
2007-12-10,29.26,29.56,28.89,29.09,48269,0
2007-12-11,29.18,29.5,28.17,28.57,89282,0
2007-12-12,28.8,29.87,28.49,29.15,101244,0
2007-12-13,28.82,28.82,28.4,28.4,57805,0
2007-12-14,28.17,28.82,27.87,28.41,56761,0
2007-12-17,28.4,28.68,27.96,27.96,136487,0
2007-12-18,28.25,28.5,27.94,28.49,54454,0
2007-12-19,28.32,28.75,27.76,28.5,91389,0
2007-12-20,28.74,28.74,27.93,28.28,58144,0
2007-12-21,28.72,28.72,27.78,28.26,211904,0
2007-12-24,28.38,28.58,27.98,28.26,40263,0
2007-12-26,27.85,28.48,27.85,28.39,90037,0
2007-12-27,28.15,28.41,27.93,28.09,66394,0
2007-12-28,28.26,28.38,27.85,28.01,54832,0
2007-12-31,27.95,28.27,27.95,28.14,111488,0
2008-01-02,28.04,28.47,27.5,28.02,110209,0
2008-01-03,28.02,28.07,26.57,26.7,146330,0
2008-01-04,26.53,27.63,26.53,27.26,276996,0
2008-01-07,27.28,28.19,27.28,27.95,120380,0
2008-01-08,28.03,28.37,27.85,28.02,91765,0
2008-01-09,27.9,28.97,27.9,28.79,121307,0
2008-01-10,28.51,29.21,28.39,29.13,86529,0
2008-01-11,28.96,29.24,28.53,29.05,59079,0
2008-01-14,29.29,29.3,28.48,28.85,69679,0
2008-01-15,28.55,28.96,27.65,28.48,70043,0
2008-01-16,28.35,28.87,27.68,28.11,63938,0
2008-01-17,28.11,28.32,27.45,27.67,38537,0
2008-01-18,27.47,29.09,27.47,28.62,157521,0
2008-01-22,27.64,28.67,27.56,28.25,137957,0
2008-01-23,27.7,29.86,27.33,29.76,174138,0
2008-01-24,29.88,29.88,27.93,28.75,121781,0
2008-01-25,29.18,29.18,28.44,28.98,48388,0
2008-01-28,29,29.3,28.32,28.78,43487,0
2008-01-29,28.95,30.36,28.51,29.41,223327,0
2008-01-30,29.26,29.99,28.99,29,87552,0
2008-01-31,28.72,29.78,28.67,29.53,43954,0
2008-02-01,29.72,30.96,29.68,30.76,152442,0
2008-02-04,30.74,30.8,29.78,30.03,111247,0
2008-02-05,30,30.21,28.97,29.13,116921,0
2008-02-06,29.4,30.16,29.16,29.93,80264,0
2008-02-07,29.82,30.45,29.61,30.27,71929,0
2008-02-08,29.85,30.88,29.85,30.32,100029,0
2008-02-11,30.39,30.65,29.56,30.07,70783,0
2008-02-12,30.17,30.17,29.14,29.35,53905,0
2008-02-13,29.54,30.01,29,30,60294,0
2008-02-14,30.01,30.01,29.31,29.4,56945,0
2008-02-15,29.19,29.3,28.55,28.65,59272,0
2008-02-19,29,29.1,28.58,28.72,49780,0
2008-02-20,28.58,28.87,28.2,28.85,84285,0
2008-02-21,28.87,28.9,28.07,28.35,61756,0
2008-02-22,28.22,28.36,28,28.27,72298,0
2008-02-25,28.17,28.77,27.9,28.6,72819,0
2008-02-26,28.46,29.44,28.35,28.94,62102,0
2008-02-27,28.69,29.17,28.28,28.77,33624,0
2008-02-28,28.48,29.08,28.25,28.26,58084,0
2008-02-29,27.98,28.63,27.91,28.19,93753,0
2008-03-03,28.5,28.89,28,28.08,243221,0
2008-03-04,28,28.26,27.89,28.05,166127,0
2008-03-05,28.14,28.14,26.43,26.52,91737,0
2008-03-06,26.43,27.07,26.43,26.46,116851,0
2008-03-07,26.45,26.94,26.3,26.62,64329,0
2008-03-10,26.78,26.89,25.75,25.81,103119,0
2008-03-11,26.54,26.98,25.51,25.63,92790,0
2008-03-12,25.87,25.97,25.5,25.76,87574,0
2008-03-13,25.09,26.4,25.09,26.1,155846,0
2008-03-14,26.43,27.71,26.3,27.15,107499,0
2008-03-17,26.37,27.7,25.34,26.85,98792,0
2008-03-18,27.43,28.57,26.86,28.26,136269,0
2008-03-19,28.47,28.99,27.87,27.97,58334,0
2008-03-20,28.26,28.37,27.31,27.97,231957,0
2008-03-24,28.03,28.64,27.08,27.95,103728,0
2008-03-25,28,29.09,27.65,29.03,92932,0
2008-03-26,28.83,30.13,28.51,30.09,86944,0
2008-03-27,30.09,31.36,29.84,30.82,119719,0
2008-03-28,30.92,31.12,29.67,30,167099,0
2008-03-31,30.1,30.36,29.42,30,85687,0
2008-04-01,30.09,30.22,29.41,30.06,72926,0
2008-04-02,29.93,30.5,29.07,29.29,127848,0
2008-04-03,29.08,29.82,28.44,29.57,58389,0
2008-04-04,29.66,29.7,28.89,29.37,32027,0
2008-04-07,29.68,29.68,28.7,28.85,41893,0
2008-04-08,28.68,29.81,28.67,29.79,113928,0
2008-04-09,29.83,29.83,28.88,29.02,62429,0
2008-04-10,28.95,29.77,28.95,29.24,70222,0
2008-04-11,29.03,29.75,28.5,28.69,43349,0
2008-04-14,28.6,29.05,27.85,28.08,141509,0
2008-04-15,28.17,29.11,27.17,28.68,152704,0
2008-04-16,28.8,29.15,28.68,29.15,75752,0
2008-04-17,29.08,29.34,29,29.13,63339,0
2008-04-18,29.4,29.98,29.25,29.35,85267,0
2008-04-21,29.22,29.4,28.75,29.31,41244,0
2008-04-22,29.12,29.25,28.56,28.59,100843,0
2008-04-23,28.72,28.8,28.39,28.43,72634,0
2008-04-24,28.5,28.58,27.89,28.3,73335,0
2008-04-25,28.36,28.49,28.01,28.28,39609,0
2008-04-28,28.2,28.32,27.85,28.14,58550,0
2008-04-29,28.17,28.34,28,28.17,42870,0
2008-04-30,28.26,28.78,28,28.14,74507,0
2008-05-01,28.18,28.95,28.14,28.73,60393,0
2008-05-02,28.92,29.18,28.7,28.71,61381,0
2008-05-05,28.68,29.03,28.23,28.49,67836,0
2008-05-06,28.25,28.53,27.9,27.95,69298,0
2008-05-07,28.16,28.91,27.31,27.4,86222,0
2008-05-08,28.2,29.5,27.46,27.94,188823,0
2008-05-09,27.84,28.48,27.13,28.45,81629,0
2008-05-12,28.45,29.63,28.45,29.25,166249,0
2008-05-13,29.33,29.57,28.67,29.2,219780,0
2008-05-14,29.19,29.25,28.83,28.83,77154,0
2008-05-15,28.77,28.77,27.39,27.67,186572,0
2008-05-16,27.8,28.18,27.24,27.54,331657,0
2008-05-19,27.59,28.08,27.37,27.43,178866,0
2008-05-20,27.33,27.65,27.23,27.49,87692,0
2008-05-21,27.56,28.02,27.21,27.25,60098,0
2008-05-22,27.22,27.3,26.5,26.62,107697,0
2008-05-23,26.55,27.52,25.55,26.54,150804,0
2008-05-27,26.51,27.47,26.51,27.47,83632,0
2008-05-28,27.55,27.56,26.7,27.18,43914,0
2008-05-29,27.11,27.18,26.71,26.96,61355,0
2008-05-30,26.93,27.25,26.45,26.45,58872,0
2008-06-02,26.42,26.75,26.04,26.33,61370,0
2008-06-03,26.49,26.98,26.2,26.93,66247,0
2008-06-04,26.82,26.93,26.35,26.93,42831,0
2008-06-05,26.9,27.78,26.71,27.63,71301,0
2008-06-06,27.5,27.5,26.11,26.22,58263,0
2008-06-09,26.19,26.63,25.46,26.14,77256,0
2008-06-10,26,26.52,25.7,25.88,73628,0
2008-06-11,25.79,25.89,25.24,25.45,46405,0
2008-06-12,25.64,26.1,25.51,25.54,72792,0
2008-06-13,25.76,26.31,25.56,26.1,120957,0
2008-06-16,26.05,26.19,25.82,25.96,154553,0
2008-06-17,25.99,26.09,25.86,25.99,40414,0
2008-06-18,25.91,26.07,25.4,25.4,66171,0
2008-06-19,25.26,25.9,22.28,23.4,430691,0
2008-06-20,23.26,23.28,22.59,22.85,299867,0
2008-06-23,22.94,23.43,22.01,22.52,125882,0
2008-06-24,22.4,22.93,22.2,22.36,354854,0
2008-06-25,22.37,22.56,21.7,21.79,234177,0
2008-06-26,21.64,21.89,20.71,20.77,233141,0
2008-06-27,20.76,21.23,20.65,20.68,376660,0
2008-06-30,20.66,21.32,20.5,21.11,202278,0
2008-07-01,20.86,21.05,19.85,20.92,200423,0
2008-07-02,20.94,21.6,20.23,20.35,119464,0
2008-07-03,20.37,20.55,20.1,20.2,90407,0
2008-07-07,20.28,20.28,19.24,19.55,107587,0
2008-07-08,19.63,20.12,19.5,20,195175,0
2008-07-09,19.76,19.98,19.42,19.42,96927,0
2008-07-10,19.43,19.57,19.29,19.49,132025,0
2008-07-11,19.29,19.63,19.14,19.5,90457,0
2008-07-14,19.73,19.95,19.64,19.79,72264,0
2008-07-15,19.59,19.75,19.28,19.31,59342,0
2008-07-16,19.36,19.68,19.12,19.33,57778,0
2008-07-17,19.35,19.64,19,19.47,94273,0
2008-07-18,19.5,19.55,18.93,19.31,131596,0
2008-07-21,19.42,19.7,19.37,19.37,62800,0
2008-07-22,19.28,19.42,19.03,19.38,99841,0
2008-07-23,19.32,19.64,19.04,19.26,55378,0
2008-07-24,19.39,19.53,18.92,19,89612,0
2008-07-25,19.16,19.66,19.08,19.1,79901,0
2008-07-28,19.02,19.41,18.75,19.25,145845,0
2008-07-29,13.79,13.85,8.75,10.05,3477294,0
2008-07-30,10.1,12.74,9.93,12.57,1397756,0
2008-07-31,11.7,12,10.64,10.9,563302,0
2008-08-01,10.95,10.95,10.43,10.73,192501,0
2008-08-04,10.91,11.44,10.65,10.67,203222,0
2008-08-05,10.57,11.8,10.57,11.77,223486,0
2008-08-06,11.92,12.13,11.51,11.87,120467,0
2008-08-07,11.02,11.8,11.01,11.52,164133,0
2008-08-08,11.5,12.76,11.5,12.08,143524,0
2008-08-11,12.16,12.69,11.55,12.51,282910,0
2008-08-12,12.5,12.5,11.5,11.66,229049,0
2008-08-13,11.64,12.11,11.51,11.81,183388,0
2008-08-14,11.73,12.25,11.56,12.25,233362,0
2008-08-15,12.38,12.65,11.75,12.56,199405,0
2008-08-18,12.69,13.09,12.53,12.88,130107,0
2008-08-19,12.67,12.98,12.02,12.1,72026,0
2008-08-20,12.12,12.45,11.61,12.14,142971,0
2008-08-21,12.06,12.2,11.76,11.85,44631,0
2008-08-22,11.87,12.19,11.62,12.1,71582,0
2008-08-25,12.13,12.85,11.69,12.07,242715,0
2008-08-26,12.05,12.73,12,12.6,157004,0
2008-08-27,12.63,12.94,12.5,12.86,105851,0
2008-08-28,12.94,13.9,12.86,13.85,174501,0
2008-08-29,13.79,13.79,12.63,12.81,164401,0
2008-09-02,12.93,13.58,12.93,13.32,92961,0
2008-09-03,13.31,13.39,12.63,13.16,126693,0
2008-09-04,13.12,13.27,12.92,13.25,137999,0
2008-09-05,13.26,13.26,12.44,13.05,72475,0
2008-09-08,13.36,13.36,13,13.15,80337,0
2008-09-09,13.18,13.45,12.83,12.99,223526,0
2008-09-10,13.23,13.23,12.84,13,65171,0
2008-09-11,12.8,13.09,12.4,13.03,166578,0
2008-09-12,12.84,12.9,12.41,12.81,130764,0
2008-09-15,12.8,12.8,12.38,12.39,74038,0
2008-09-16,12.21,12.33,11.65,12.12,191480,0
2008-09-17,11.96,12.07,11.83,11.89,153248,0
2008-09-18,12,12.98,12,12.64,324471,0
2008-09-19,12.99,13.75,11.89,12.25,412026,0
2008-09-22,12.1,12.24,11.74,11.82,67811,0
2008-09-23,11.81,12.1,11.81,11.94,192036,0
2008-09-24,11.98,12.02,10.95,10.98,112858,0
2008-09-25,11,11.14,10.64,10.8,196105,0
2008-09-26,10.63,11.01,10.45,10.55,178883,0
2008-09-29,10.46,10.5,9.67,9.89,84795,0
2008-09-30,9.73,9.9,9.51,9.8,170995,0
2008-10-01,9.95,10,9.45,9.47,132972,0
2008-10-02,9.49,9.5,8.54,8.54,99819,0
2008-10-03,8.77,8.77,7.5,7.77,165667,0
2008-10-06,7.59,7.75,6.46,6.59,201560,0
2008-10-07,6.77,6.88,6.26,6.36,165686,0
2008-10-08,6.29,6.51,4.75,5.2,400369,0
2008-10-09,5.15,5.43,3.56,3.62,308288,0
2008-10-10,3.43,5.28,3.28,4.45,356268,0
2008-10-13,4.72,5.46,4.72,4.97,248112,0
2008-10-14,5.2,5.23,4.55,4.62,98216,0
2008-10-15,4.5,4.82,4.09,4.13,121878,0
2008-10-16,4.31,4.64,4.01,4.57,136597,0
2008-10-17,4.43,5.23,4.3,4.75,142573,0
2008-10-20,4.91,5.27,4.76,5.05,156748,0
2008-10-21,5.03,5.15,4.9,4.99,143506,0
2008-10-22,4.9,5,4.6,4.61,83529,0
2008-10-23,1.82,1.92,0.68,1.26,4467296,0
2008-10-24,1.05,1.3,0.98,1.03,1083757,0
2008-10-27,1.04,1.1,0.9,0.93,924916,0
2008-10-28,1,1.05,0.8,0.84,482706,0
2008-10-29,0.85,0.86,0.7,0.75,708104,0
2008-10-30,0.79,0.95,0.79,0.95,805013,0
2008-10-31,0.96,1.28,0.96,1.2,1033646,0
2008-11-03,1.3,1.48,1.23,1.35,792649,0
2008-11-04,1.44,3.19,1.38,2.6,1679533,0
2008-11-05,2.81,2.9,1.94,2.7,1331194,0
2008-11-06,2.68,2.68,2,2.01,496983,0
2008-11-07,2.37,2.85,2.05,2.73,956253,0
2008-11-10,2.76,3.5,2.3,2.39,665666,0
2008-11-11,2.45,2.58,2.1,2.14,306462,0
2008-11-12,2.14,2.41,1.66,1.9,321945,0
2008-11-13,1.98,2.29,1.71,2.29,222376,0
2008-11-14,2.28,2.33,1.96,2.01,176628,0
2008-11-17,2.1,2.1,1.9,1.9,75554,0
2008-11-18,1.9,1.99,1.7,1.82,145471,0
2008-11-19,1.82,1.82,1.53,1.54,114990,0
2008-11-20,1.53,1.59,1.29,1.29,162819,0
2008-11-21,1.35,1.59,1.22,1.41,109728,0
2008-11-24,1.69,1.7,1.29,1.44,126974,0
2008-11-25,1.45,1.66,1.4,1.43,154349,0
2008-11-26,1.41,1.5,1.35,1.5,164845,0
2008-11-28,1.59,1.65,1.4,1.64,48136,0
2008-12-01,1.64,1.64,1.34,1.42,88518,0
2008-12-02,1.52,1.61,1.45,1.6,52173,0
2008-12-03,1.53,1.58,1.4,1.54,94887,0
2008-12-04,1.53,1.63,1.5,1.59,95682,0
2008-12-05,1.58,1.85,1.58,1.75,65915,0
2008-12-08,1.78,2.05,1.78,2,162154,0
2008-12-09,1.99,2.04,1.7,1.83,193497,0
2008-12-10,1.95,2.05,1.89,2,100424,0
2008-12-11,1.91,2.12,1.85,1.86,76081,0
2008-12-12,1.8,2.09,1.59,1.81,108739,0
2008-12-15,1.81,1.91,1.56,1.71,71018,0
2008-12-16,1.74,1.92,1.67,1.9,52695,0
2008-12-17,1.9,1.99,1.8,1.9,57085,0
2008-12-18,1.91,2.06,1.65,1.85,351112,0
2008-12-19,1.93,2.05,1.89,1.92,203179,0
2008-12-22,1.86,1.97,1.68,1.72,106504,0
2008-12-23,1.7,1.72,1.43,1.43,184829,0
2008-12-24,1.45,1.55,1.41,1.48,125461,0
2008-12-26,1.48,1.53,1.43,1.48,47837,0
2008-12-29,1.49,1.5,1.27,1.42,111156,0
2008-12-30,1.42,1.42,1.17,1.33,257740,0
2008-12-31,1.34,1.5,1.19,1.45,273490,0
2009-01-02,1.45,1.55,1.43,1.55,88756,0
2009-01-05,1.6,2.3,1.47,2.25,440146,0
2009-01-06,2.2,2.2,1.7,2.08,378880,0
2009-01-07,2.15,2.36,2.01,2.21,163766,0
2009-01-08,2.13,2.13,2.04,2.11,42099,0
2009-01-09,2.13,2.14,2.03,2.03,50056,0
2009-01-12,2.07,2.07,1.69,1.77,81706,0
2009-01-13,1.7,1.78,1.7,1.71,37142,0
2009-01-14,1.71,1.71,1.45,1.47,123368,0
2009-01-15,1.48,1.48,1.33,1.4,728351,0
2009-01-16,1.42,1.62,1.42,1.55,35921,0
2009-01-20,1.53,1.63,1.49,1.51,139591,0
2009-01-21,1.53,1.84,1.53,1.83,63385,0
2009-01-22,1.77,1.88,1.7,1.77,119756,0
2009-01-23,1.7,1.89,1.6,1.8,92429,0
2009-01-26,1.8,2.09,1.8,2.01,59581,0
2009-01-27,2.01,2.01,1.78,1.96,95257,0
2009-01-28,2,2.12,1.91,2.09,59650,0
2009-01-29,2.05,2.13,1.94,1.94,63592,0
2009-01-30,1.96,2.17,1.96,2.15,147796,0
2009-02-02,2.12,2.59,1.99,2.59,166312,0
2009-02-03,2.59,3,2.41,2.79,171220,0
2009-02-04,2.8,2.85,2.62,2.63,106798,0
2009-02-05,2.58,2.83,2.22,2.76,85670,0
2009-02-06,2.75,2.98,2.5,2.96,121698,0
2009-02-09,2.9,3.25,2.7,3.17,50826,0
2009-02-10,3.15,3.37,3.1,3.14,172656,0
2009-02-11,3.18,3.19,2.94,3.13,106650,0
2009-02-12,3.13,3.22,2.99,3.21,112291,0
2009-02-13,3.22,3.94,3.22,3.83,92570,0
2009-02-17,3.64,3.99,3.21,3.22,81353,0
2009-02-18,3.18,3.45,3.18,3.41,27136,0
2009-02-19,3.73,3.73,3.32,3.63,65009,0
2009-02-20,3.56,3.83,3.52,3.8,80816,0
2009-02-23,3.8,3.8,2.96,3.54,65039,0
2009-02-24,3.69,3.85,3.24,3.85,69703,0
2009-02-25,3.82,3.92,3.51,3.55,34656,0
2009-02-26,3.61,3.95,3.23,3.23,61905,0
2009-02-27,3.2,3.41,3.15,3.15,32786,0
2009-03-02,3.1,3.45,2.36,2.38,96765,0
2009-03-03,2.5,2.53,2.15,2.16,115242,0
2009-03-04,2.22,2.4,2.06,2.37,59055,0
2009-03-05,2.3,2.4,2.26,2.26,29892,0
2009-03-06,2.29,2.43,2.29,2.41,19178,0
2009-03-09,2.39,2.55,2.39,2.45,29865,0
2009-03-10,2.38,3.17,2.38,3.13,38489,0
2009-03-11,3.14,3.3,2.96,2.99,21559,0
2009-03-12,2.96,4.43,2.96,4.34,208417,0
2009-03-13,4.25,4.33,4.11,4.26,235074,0
2009-03-16,4.45,5.21,4.45,4.92,143025,0
2009-03-17,4.88,4.99,4.6,4.75,69466,0
2009-03-18,4.75,5.26,4.07,5.14,97972,0
2009-03-19,5.25,5.5,5.23,5.32,55470,0
2009-03-20,5.39,5.39,4.95,5.24,99432,0
2009-03-23,5.45,6.49,5.42,6.49,66456,0
2009-03-24,6.26,6.6,6.26,6.33,52788,0
2009-03-25,6.36,6.93,5.7,5.93,94755,0
2009-03-26,6.12,6.21,6.04,6.14,56368,0
2009-03-27,5.91,5.97,5.3,5.39,59135,0
2009-03-30,6.19,7.39,5.8,6.88,230305,0
2009-03-31,7.74,7.75,6.87,6.88,184447,0
2009-04-01,6.64,7.42,6.64,7.01,118551,0
2009-04-02,7.51,7.8,6.97,7.02,118273,0
2009-04-03,6.98,7.21,6.7,7.01,47593,0
2009-04-06,6.86,7.27,6.86,7.11,97336,0
2009-04-07,7.11,7.25,6.84,6.96,56894,0
2009-04-08,6.98,7.35,6.98,7.29,112208,0
2009-04-09,7.49,8,7.49,7.73,146876,0
2009-04-13,7.75,7.94,7.57,7.88,79151,0
2009-04-14,7.88,7.88,7.41,7.68,69141,0
2009-04-15,7.58,8.21,7.54,8.06,176387,0
2009-04-16,8.15,8.78,8.08,8.59,139566,0
2009-04-17,8.64,8.89,8.42,8.47,111615,0
2009-04-20,8.75,9.81,8.75,8.9,270447,0
2009-04-21,8.89,9.4,8.75,9.1,270539,0
2009-04-22,9.19,9.95,9.1,9.53,285650,0
2009-04-23,9.69,9.93,9.34,9.78,181091,0
2009-04-24,9.81,9.95,9.6,9.66,166842,0
2009-04-27,9.75,9.83,8.82,9.27,171726,0
2009-04-28,9.17,9.63,8.83,9.31,124151,0
2009-04-29,9.47,10.16,9.43,9.97,191052,0
2009-04-30,10.12,10.57,9.57,9.82,261492,0
2009-05-01,9.97,10.5,9.72,9.95,127149,0
2009-05-04,9.96,10.82,9.6,10.79,222841,0
2009-05-05,10.75,10.9,10,10.25,189934,0
2009-05-06,10.43,10.86,9.85,10.76,169960,0
2009-05-07,10.77,12.66,10.25,11.73,297419,0
2009-05-08,11.95,12.97,11.5,12.25,212167,0
2009-05-11,12.62,12.98,12,12.81,176014,0
2009-05-12,13.1,14.17,13.06,13.9,247188,0
2009-05-13,13.78,14.1,12.52,13.07,528987,0
2009-05-14,13,13,11.41,12.5,250948,0
2009-05-15,12.51,12.96,11.62,11.72,131353,0
2009-05-18,11.96,12.37,11.5,12,177610,0
2009-05-19,12.1,12.12,11.68,11.97,169088,0
2009-05-20,12.01,12.17,11.39,11.48,129834,0
2009-05-21,11.34,11.34,9.88,9.98,178994,0
2009-05-22,9.99,10.48,9.52,10.23,129506,0
2009-05-26,9.75,11.32,9.51,11.25,192954,0
2009-05-27,11.01,11.66,10.96,11.29,120296,0
2009-05-28,11.4,11.41,10.56,10.9,72067,0
2009-05-29,10.93,11.46,10.42,10.9,184151,0
2009-06-01,10.65,11,10.51,10.66,186092,0
2009-06-02,10.74,10.96,10.45,10.75,118485,0
2009-06-03,10.59,10.84,10.59,10.74,125889,0
2009-06-04,10.86,11.16,10.51,10.8,245376,0
2009-06-05,10.97,11.29,10.9,11.09,102267,0
2009-06-08,11.04,11.4,10.65,11.1,100757,0
2009-06-09,11.22,11.23,10.85,11.06,73112,0
2009-06-10,11.11,11.17,10.27,10.73,111775,0
2009-06-11,10.8,10.93,10.59,10.63,89314,0
2009-06-12,10.54,10.86,10.4,10.82,142423,0
2009-06-15,10.57,10.82,9.63,9.78,130630,0
2009-06-16,9.8,10.69,9.71,10.61,221519,0
2009-06-17,10.69,10.85,10.61,10.75,123010,0
2009-06-18,10.7,10.92,10.41,10.69,92729,0
2009-06-19,10.81,10.81,10.12,10.31,144887,0
2009-06-22,10.18,10.39,9.96,10.19,99378,0
2009-06-23,10.13,10.35,10.05,10.07,134560,0
2009-06-24,10.17,10.84,9.94,10.4,111773,0
2009-06-25,10.25,10.3,9.81,10.2,111268,0
2009-06-26,10.09,11.32,9.97,10.97,414093,0
2009-06-29,11.12,11.33,10.69,11.19,97683,0
2009-06-30,11.19,11.44,10.85,10.95,123182,0
2009-07-01,10.9,11,10.85,10.98,66194,0
2009-07-02,10.77,10.77,9.94,10.05,101124,0
2009-07-06,10.02,10.02,8.94,9.01,180176,0
2009-07-07,9.04,9.57,8.8,9.38,168354,0
2009-07-08,9.46,10.01,9.38,9.91,125311,0
2009-07-09,9.97,10,9.61,9.68,75458,0
2009-07-10,9.65,9.84,9.35,9.74,66964,0
2009-07-13,9.83,10,9.45,9.91,116416,0
2009-07-14,9.93,10,9.66,9.72,46036,0
2009-07-15,9.77,9.77,9.21,9.5,106603,0
2009-07-16,9.46,10.53,9.46,10.4,2195489,0
2009-07-17,10.35,10.35,8.87,9.4,189345,0
2009-07-20,9.5,9.96,9.26,9.66,119412,0
2009-07-21,9.76,10.12,9.48,10,2506946,0
2009-07-22,10.01,10.41,9.88,10.1,112657,0
2009-07-23,10.04,10.5,9.74,9.85,136817,0
2009-07-24,10.01,10.26,9.7,10,61566,0
2009-07-27,9.95,10.12,9.12,10.03,159653,0
2009-07-28,9.91,10.07,9.42,9.75,150543,0
2009-07-29,9.61,10.39,9.43,10.2,180166,0
2009-07-30,10.39,11,10.1,10.71,148123,0
2009-07-31,10.7,11.4,10.43,10.54,102528,0
2009-08-03,10.64,10.75,10.02,10.44,52541,0
2009-08-04,10.32,10.84,10.15,10.71,53919,0
2009-08-05,10.37,10.94,10.17,10.38,105148,0
2009-08-06,10.5,10.83,9.91,9.97,171334,0
2009-08-07,10.16,10.96,10,10.92,129436,0
2009-08-10,10.77,11.71,10.51,11.59,106052,0
2009-08-11,11.42,11.57,9.51,9.85,317373,0
2009-08-12,9.78,10.03,9.25,9.95,208739,0
2009-08-13,9.9,10.75,9.75,10.72,116989,0
2009-08-14,10.67,10.77,10.14,10.64,127391,0
2009-08-17,10.42,10.77,10.29,10.72,84899,0
2009-08-18,10.7,11.4,10.69,11.09,119843,0
2009-08-19,10.92,12.15,10.92,11.72,124615,0
2009-08-20,11.67,11.71,11.26,11.61,112016,0
2009-08-21,11.78,11.88,11.25,11.32,133932,0
2009-08-24,11.4,11.53,11.11,11.36,108590,0
2009-08-25,11.46,11.5,11.06,11.39,164700,0
2009-08-26,11.36,11.5,11.36,11.5,151834,0
2009-08-27,11.51,11.51,11.02,11.49,67932,0
2009-08-28,11.49,11.5,11.03,11.31,73974,0
2009-08-31,11.19,11.38,10.96,11.36,93675,0
2009-09-01,11.24,11.5,10.73,10.84,94633,0
2009-09-02,10.83,11,10.32,10.52,102791,0
2009-09-03,10.59,10.82,10.37,10.73,35834,0
2009-09-04,10.61,11.08,10.51,11.04,61881,0
2009-09-08,11.16,11.2,10.76,11.02,42480,0
2009-09-09,10.98,11.41,10.91,11.15,66195,0
2009-09-10,11.1,11.34,10.94,11.29,41586,0
2009-09-11,11.28,11.72,11.16,11.53,103026,0
2009-09-14,11.51,11.88,11.24,11.85,49297,0
2009-09-15,11.76,11.76,11.08,11.48,110405,0
2009-09-16,11.62,11.71,11.39,11.61,63401,0
2009-09-17,11.95,12.73,11.95,12.6,192433,0
2009-09-18,12.69,12.69,12.32,12.36,182842,0
2009-09-21,12.33,12.6,12.3,12.35,75008,0
2009-09-22,12.41,12.41,12.25,12.26,58650,0
2009-09-23,12.32,12.48,12.12,12.12,70891,0
2009-09-24,12.15,12.47,11.85,11.89,90442,0
2009-09-25,12.06,12.19,11.75,11.86,63585,0
2009-09-28,11.91,11.99,11.8,11.89,56006,0
2009-09-29,11.94,11.94,11.83,11.88,17253,0
2009-09-30,11.83,11.94,11.6,11.66,59887,0
2009-10-01,11.66,11.74,10.73,10.76,65648,0
2009-10-02,10.58,10.65,9.88,10.1,86135,0
2009-10-05,10.1,10.27,9.83,10.09,70022,0
2009-10-06,10.21,10.65,10.2,10.6,34294,0
2009-10-07,10.57,10.77,10.25,10.34,15262,0
2009-10-08,10.48,10.87,10.22,10.23,60187,0
2009-10-09,10.3,10.3,9.96,10.28,45225,0
2009-10-12,10.3,10.55,9.93,9.93,51625,0
2009-10-13,9.94,10.11,9.51,9.84,55436,0
2009-10-14,9.97,10.57,9.97,10.51,67786,0
2009-10-15,10.5,10.51,9.64,9.85,79693,0
2009-10-16,9.78,10.35,9.7,10.1,49787,0
2009-10-19,10.38,10.81,10.27,10.75,128027,0
2009-10-20,11.29,12.46,11.29,12.26,323166,0
2009-10-21,12.18,13.8,12.08,13.11,302099,0
2009-10-22,13.12,13.77,12.99,13.54,113546,0
2009-10-23,13.53,13.91,13.13,13.77,85865,0
2009-10-26,13.77,13.83,12.67,12.96,122209,0
2009-10-27,13.06,13.25,12.9,13.01,37957,0
2009-10-28,13.02,13.03,12.52,12.59,79310,0
2009-10-29,12.72,12.82,12.5,12.72,40480,0
2009-10-30,12.58,12.61,12.21,12.46,106365,0
2009-11-02,12.46,12.51,11.65,11.87,109909,0
2009-11-03,11.78,12.22,11.78,12,93657,0
2009-11-04,12.08,12.09,11.4,11.41,51408,0
2009-11-05,11.58,12.48,11.26,12.3,126190,0
2009-11-06,12.26,12.26,11.83,11.99,52379,0
2009-11-09,12.2,12.23,11.85,11.94,169252,0
2009-11-10,11.95,12.01,11.72,11.92,55490,0
2009-11-11,12,12.8,11.84,12.7,330395,0
2009-11-12,12.7,13.13,12.54,12.79,125895,0
2009-11-13,12.85,12.85,12.55,12.83,67615,0
2009-11-16,12.92,13.49,12.9,13.27,102612,0
2009-11-17,13.27,13.41,13.09,13.41,118942,0
2009-11-18,13.37,13.74,13.22,13.62,127851,0
2009-11-19,13.45,13.58,13.03,13.58,140886,0
2009-11-20,13.4,13.6,13.35,13.42,130375,0
2009-11-23,13.51,14.26,13.51,13.98,160615,0
2009-11-24,13.99,13.99,13.4,13.65,193215,0
2009-11-25,13.8,14.17,13.14,14.08,204170,0
2009-11-27,13.69,14.1,13.45,13.9,32065,0
2009-11-30,14.07,14.1,13.73,13.98,122398,0
2009-12-01,14.23,14.72,14.05,14.32,214556,0
2009-12-02,14.39,15,13.59,14.65,148210,0
2009-12-03,14.72,15,14.71,14.81,143496,0
2009-12-04,14.98,15.4,14.91,15.15,181109,0
2009-12-07,14.9,16.13,14.9,16.06,230362,0
2009-12-08,15.98,16.2,15.64,15.78,229624,0
2009-12-09,15.85,16.1,15.79,16.06,155265,0
2009-12-10,16.11,16.78,16.11,16.54,190208,0
2009-12-11,16.84,16.87,15.73,15.97,231510,0
2009-12-14,15.97,16.26,15.84,15.87,195552,0
2009-12-15,15.89,16.02,15.53,15.74,181224,0
2009-12-16,15.97,16.13,15.61,15.96,89221,0
2009-12-17,15.78,16,15.52,15.75,74143,0
2009-12-18,15.98,15.98,15.7,15.8,110568,0
2009-12-21,15.97,16.24,15.93,16.12,217358,0
2009-12-22,16.24,16.61,16.07,16.34,121648,0
2009-12-23,16.47,16.81,15.9,16.56,121243,0
2009-12-24,16.56,16.84,16.56,16.65,17971,0
2009-12-28,16.53,16.62,16.05,16.45,80546,0
2009-12-29,16.49,16.49,16.11,16.29,41546,0
2009-12-30,16.18,16.38,16.05,16.28,64915,0
2009-12-31,16.22,16.22,15.5,15.8,163724,0
2010-01-04,15.31,15.84,14.79,15.73,252282,0
2010-01-05,15.73,16.13,15.52,16.08,103241,0
2010-01-06,16.1,16.25,15.75,16.08,90798,0
2010-01-07,16.15,16.36,15.89,16.35,75478,0
2010-01-08,16.35,16.39,15.97,16.14,78121,0
2010-01-11,16.04,16.2,15.82,16.16,77283,0
2010-01-12,16.08,16.08,15.74,15.93,95038,0
2010-01-13,15.96,16.27,15.7,16.05,101505,0
2010-01-14,16.03,16.83,16.03,16.38,54980,0
2010-01-15,15.41,15.45,14.72,15.02,208872,0
2010-01-19,14.98,15.3,14.83,14.85,183122,0
2010-01-20,14.75,14.8,13.8,14.4,279537,0
2010-01-21,14.33,14.33,12.7,13.3,375618,0
2010-01-22,13.22,13.96,13.07,13.64,122531,0
2010-01-25,13.65,13.94,13.25,13.75,127559,0
2010-01-26,13.69,13.8,13.22,13.43,91947,0
2010-01-27,13.31,13.63,13.26,13.47,41427,0
2010-01-28,13.49,13.49,12.64,12.83,65917,0
2010-01-29,12.9,13.33,12.82,12.84,84831,0
2010-02-01,12.9,13.09,12.45,12.59,75271,0
2010-02-02,12.57,12.66,12.28,12.51,96174,0
2010-02-03,12.5,12.94,12.42,12.51,81074,0
2010-02-04,12.37,12.53,11.78,12,83244,0
2010-02-05,11.98,12.06,11.47,11.9,59873,0
2010-02-08,11.92,11.93,11.6,11.6,41523,0
2010-02-09,11.81,11.81,11.51,11.65,60127,0
2010-02-10,11.7,11.76,11.55,11.7,28880,0
2010-02-11,11.6,11.85,11.28,11.83,50175,0
2010-02-12,11.71,12.58,11.63,12.46,67289,0
2010-02-16,12.61,12.78,12.32,12.39,47498,0
2010-02-17,12.48,12.56,12.39,12.5,32629,0
2010-02-18,12.52,12.56,12.35,12.52,30819,0
2010-02-19,12.51,13.39,12.34,13.17,73469,0
2010-02-22,13.16,13.46,13.16,13.24,77561,0
2010-02-23,13.27,13.64,13.16,13.39,45840,0
2010-02-24,13.4,13.47,13.02,13.11,107531,0
2010-02-25,12.91,12.95,12.25,12.46,55333,0
2010-02-26,12.51,12.72,11.85,12.11,48240,0
2010-03-01,12.13,12.33,11.32,11.75,130564,0
2010-03-02,12.73,13.81,12.53,13.71,283059,0
2010-03-03,13.7,13.82,12.7,13.54,42273,0
2010-03-04,13.54,13.6,13.06,13.57,31989,0
2010-03-05,13.62,13.71,13.36,13.54,37508,0
2010-03-08,13.49,13.64,13.4,13.55,41463,0
2010-03-09,13.5,13.64,13.49,13.56,37672,0
2010-03-10,13.57,14.61,13.57,14.59,99369,0
2010-03-11,14.42,14.47,13.79,14.28,100299,0
2010-03-12,14.36,14.4,14.17,14.18,56157,0
2010-03-15,14.22,14.25,14.01,14.1,85773,0
2010-03-16,14.14,14.23,14.01,14.11,170699,0
2010-03-17,14.19,14.47,14.07,14.17,154265,0
2010-03-18,14.2,14.55,14.1,14.36,62806,0
2010-03-19,14.46,14.46,14.09,14.09,93599,0
2010-03-22,14.08,15.06,14.07,14.79,133606,0
2010-03-23,14.89,15.44,14.61,15.38,103642,0
2010-03-24,15.39,15.7,15.24,15.49,99094,0
2010-03-25,15.7,15.8,15.43,15.71,81444,0
2010-03-26,15.71,15.82,15.38,15.65,67637,0
2010-03-29,15.7,15.83,15.62,15.75,65701,0
2010-03-30,15.81,15.81,15.21,15.45,66309,0
2010-03-31,15.31,15.68,15.08,15.19,60416,0
2010-04-01,15.2,15.53,15.11,15.36,32959,0
2010-04-05,15.35,15.44,15.14,15.41,36538,0
2010-04-06,15.38,15.44,15.07,15.41,29331,0
2010-04-07,15.35,15.57,15.17,15.54,107007,0
2010-04-08,15.45,16.43,15.38,16,223525,0
2010-04-09,16.07,16.34,15.68,16.01,156037,0
2010-04-12,16.06,16.2,15.86,16,64361,0
2010-04-13,15.86,16.56,15.86,16.42,93982,0
2010-04-14,16.43,17.07,16.3,17.05,55531,0
2010-04-15,17,17.2,16.72,17.18,101940,0
2010-04-16,17.16,17.43,17.01,17.15,90425,0
2010-04-19,17.04,17.29,16.58,16.69,51843,0
2010-04-20,16.8,17.01,16.74,16.8,56941,0
2010-04-21,16.82,17.1,16.82,16.99,43806,0
2010-04-22,16.81,17.14,16.73,17,80261,0
2010-04-23,17.07,17.23,16.84,17.13,54986,0
2010-04-26,17.18,17.7,17.18,17.44,146601,0
2010-04-27,17.41,18,17.41,17.87,110975,0
2010-04-28,18,18,17.51,17.78,35327,0
2010-04-29,17.79,18.14,17.78,18.06,66024,0
2010-04-30,17.93,18.06,16.61,16.61,67855,0
2010-05-03,16.64,17.34,16.6,17.34,62778,0
2010-05-04,17.1,17.1,16.51,16.74,89821,0
2010-05-05,16.53,16.99,16.3,16.45,42288,0
2010-05-06,16.99,18,16.41,17.46,142170,0
2010-05-07,17.28,17.55,16.66,16.68,104643,0
2010-05-10,17.79,17.97,16.56,17.59,100372,0
2010-05-11,17.35,18.01,16.8,17.89,77293,0
2010-05-12,17.98,18.26,17.82,17.9,80920,0
2010-05-13,17.9,18.29,17.74,17.89,64552,0
2010-05-14,17.73,17.84,17.43,17.81,53662,0
2010-05-17,17.88,18.57,17.82,18.13,73198,0
2010-05-18,18.3,18.3,17.91,17.97,70900,0
2010-05-19,17.97,18.39,17.8,17.95,43686,0
2010-05-20,17.66,17.87,17,17.35,105031,0
2010-05-21,17.1,17.73,16.85,17.39,68097,0
2010-05-24,17.36,17.36,16.61,16.63,89369,0
2010-05-25,16.23,16.86,16.15,16.34,130081,0
2010-05-26,16.39,16.7,16.08,16.14,99436,0
2010-05-27,16.48,16.8,16.3,16.75,130978,0
2010-05-28,16.76,16.76,16.25,16.39,84904,0
2010-06-01,16.29,16.51,15.66,15.73,97838,0
2010-06-02,15.75,16.5,15.75,16.44,87854,0
2010-06-03,16.42,16.72,16.03,16.53,185194,0
2010-06-04,16.11,16.66,15.59,15.82,105722,0
2010-06-07,15.93,16.02,14.93,15.08,107197,0
2010-06-08,15.35,15.36,14.64,15.01,92131,0
2010-06-09,15.17,15.69,15.02,15.17,68530,0
2010-06-10,15.33,15.5,14.79,15.48,76759,0
2010-06-11,15.33,16.06,15.33,15.93,69333,0
2010-06-14,16.11,16.77,16.1,16.35,84497,0
2010-06-15,16.54,16.68,16.12,16.62,83129,0
2010-06-16,16.46,16.85,16.33,16.66,50234,0
2010-06-17,16.81,16.85,16.34,16.55,47492,0
2010-06-18,16.67,16.9,16.55,16.58,75477,0
2010-06-21,16.79,16.79,15.46,15.73,96117,0
2010-06-22,15.85,16.21,15.4,15.45,62176,0
2010-06-23,15.39,15.89,15.39,15.75,42141,0
2010-06-24,15.61,16.05,15.45,15.65,43176,0
2010-06-25,15.67,15.78,15.35,15.48,617323,0
2010-06-28,15.5,15.5,14.98,15,101360,0
2010-06-29,14.74,14.94,13.74,14.26,207877,0
2010-06-30,14.19,15.95,13.86,14,137143,0
2010-07-01,14.07,14.08,13.19,13.34,280882,0
2010-07-02,13.47,13.58,13.01,13.14,119214,0
2010-07-06,13.43,13.62,12.57,12.62,118176,0
2010-07-07,12.7,13.12,12.7,13.01,140939,0
2010-07-08,13.15,13.49,12.87,13,145629,0
2010-07-09,12.94,13.35,12.94,13.32,104814,0
2010-07-12,13.32,13.94,12.9,12.96,100338,0
2010-07-13,13.19,13.45,12.96,13.44,117864,0
2010-07-14,13.46,13.83,13.38,13.74,75696,0
2010-07-15,13.79,13.93,12.93,13.06,83042,0
2010-07-16,12.98,13.2,12.39,12.4,91718,0
2010-07-19,12.48,12.69,12.1,12.13,115398,0
2010-07-20,12.05,12.84,11.88,12.5,135718,0
2010-07-21,12.62,13.02,12.11,12.15,76313,0
2010-07-22,12.36,13.73,12.29,13.68,124519,0
2010-07-23,13.68,14.18,13.33,14.11,125761,0
2010-07-26,14.22,14.48,13.94,14.27,118802,0
2010-07-27,14.41,14.59,13.77,13.79,117656,0
2010-07-28,13.79,13.96,13.03,13.08,100375,0
2010-07-29,13.23,14.24,13.22,13.94,114007,0
2010-07-30,13.83,14.55,13.43,14.4,114211,0
2010-08-02,14.55,14.81,13.83,14.24,104336,0
2010-08-03,14.14,14.28,13.84,13.87,54622,0
2010-08-04,13.91,14.45,13.79,14.41,75295,0
2010-08-05,14.9,15.55,14.38,14.39,116656,0
2010-08-06,14.17,15.01,14.11,14.89,98062,0
2010-08-09,15,15.9,14.62,15.71,100531,0
2010-08-10,15.49,15.6,14.7,15.46,103534,0
2010-08-11,15.13,15.17,14.4,14.45,106460,0
2010-08-12,14.18,14.55,13.97,14.28,80492,0
2010-08-13,14.19,14.38,13.98,14,55780,0
2010-08-16,13.94,14.73,13.88,14.67,83115,0
2010-08-17,14.86,15.46,14.73,15.01,75701,0
2010-08-18,14.96,15.4,14.83,15.17,72106,0
2010-08-19,15.05,15.09,14.21,14.22,75448,0
2010-08-20,14.12,14.39,13.75,13.87,60641,0
2010-08-23,13.95,13.95,13.62,13.75,63025,0
2010-08-24,13.53,13.88,13.42,13.66,89585,0
2010-08-25,13.57,14.22,13.57,14.17,69168,0
2010-08-26,14.2,14.44,13.71,13.75,54751,0
2010-08-27,13.93,14,13.63,14,55687,0
2010-08-30,14,14.09,13.16,13.18,68867,0
2010-08-31,13.23,13.82,13.2,13.52,59158,0
2010-09-01,13.78,14.7,13.56,14.68,52753,0
2010-09-02,14.58,14.71,14.17,14.66,38830,0
2010-09-03,14.87,15.12,14.56,15.05,32809,0
2010-09-07,15.04,15.04,14.22,14.42,51709,0
2010-09-08,14.52,14.52,13.76,13.86,21059,0
2010-09-09,14.07,14.07,13.69,13.75,21043,0
2010-09-10,13.83,14.07,13.8,13.85,25761,0
2010-09-13,14.02,14.07,13.75,13.97,50111,0
2010-09-14,13.96,14.62,13.75,14.33,64242,0
2010-09-15,14.17,15.35,13.96,14.92,108756,0
2010-09-16,14.92,14.98,14.42,14.57,22284,0
2010-09-17,14.76,14.98,14.25,14.46,46159,0
2010-09-20,14.53,15.04,14.33,14.97,66388,0
2010-09-21,14.95,14.98,14.38,14.42,34784,0
2010-09-22,15.02,15.62,15,15.18,113968,0
2010-09-23,15.05,15.33,15,15.09,149500,0
2010-09-24,15.29,15.48,15,15.04,143545,0
2010-09-27,15.04,15.11,14.85,14.88,101126,0
2010-09-28,14.96,15.29,14.88,15.26,120502,0
2010-09-29,15.25,15.9,15.25,15.89,74555,0
2010-09-30,16,16.65,15.96,16.39,115883,0
2010-10-01,16.65,16.91,16.07,16.15,100032,0
2010-10-04,16.15,16.62,16.15,16.57,117707,0
2010-10-05,16.82,17.28,16.78,17.19,117760,0
2010-10-06,17.09,17.55,16.99,17.43,107746,0
2010-10-07,17.59,17.81,17.26,17.59,86325,0
2010-10-08,17.65,17.86,17.43,17.74,58034,0
2010-10-11,17.67,18.13,17.67,17.96,88290,0
2010-10-12,17.85,18.02,17.77,17.79,165546,0
2010-10-13,17.83,18.1,17.81,17.95,107863,0
2010-10-14,17.88,18.11,17.51,17.84,70637,0
2010-10-15,17.93,18,17.32,17.36,102551,0
2010-10-18,17.49,17.78,17.45,17.65,81508,0
2010-10-19,17.46,17.67,16.82,17.04,77602,0
2010-10-20,17.19,17.91,17.11,17.71,64923,0
2010-10-21,17.75,17.91,16.78,17.06,88979,0
2010-10-22,17.11,17.33,16.73,17.23,36676,0
2010-10-25,17.33,17.52,16.86,16.9,60501,0
2010-10-26,16.75,16.94,16.39,16.75,38890,0
2010-10-27,16.59,16.59,15.97,16.39,66528,0
2010-10-28,16.61,16.61,16.2,16.2,40570,0
2010-10-29,16.18,16.56,15.98,16.43,39416,0
2010-11-01,16.58,16.68,16.25,16.32,43153,0
2010-11-02,16.58,17.21,16.46,17.2,44195,0
2010-11-03,17.27,17.45,17.01,17.45,55474,0
2010-11-04,17.7,18.27,17.7,17.93,120816,0
2010-11-05,17.99,18.01,17.52,17.57,29200,0
2010-11-08,17.43,17.44,16.71,16.93,59523,0
2010-11-09,16.94,17.15,16.32,16.46,66030,0
2010-11-10,16.43,16.52,15.96,16.37,142457,0
2010-11-11,16.24,16.98,16.24,16.56,38617,0
2010-11-12,16.37,16.73,16.13,16.34,29041,0
2010-11-15,16.49,16.49,15.56,15.76,75364,0
2010-11-16,15.73,15.84,15.39,15.54,58385,0
2010-11-17,15.63,15.84,15.61,15.69,54465,0
2010-11-18,15.96,16.17,15.55,16.05,54403,0
2010-11-19,16.06,16.06,15.5,15.66,128505,0
2010-11-22,15.57,15.8,15.13,15.69,38191,0
2010-11-23,15.45,15.9,15.36,15.88,71898,0
2010-11-24,15.99,16.75,15.99,16.49,61954,0
2010-11-26,16.44,16.65,16.16,16.61,21072,0
2010-11-29,16.59,16.97,16.32,16.87,35295,0
2010-11-30,16.64,17,16.51,16.81,53579,0
2010-12-01,17.02,17.94,17,17.76,83653,0
2010-12-02,17.82,17.94,17.32,17.48,53536,0
2010-12-03,17.36,17.48,17.16,17.37,19464,0
2010-12-06,17.4,17.54,17.14,17.16,41064,0
2010-12-07,17.39,17.39,16.73,16.8,52231,0
2010-12-08,16.92,17.38,16.65,17.19,40744,0
2010-12-09,17.26,17.26,16.96,16.96,33076,0
2010-12-10,16.93,17.05,16.8,17.02,37544,0
2010-12-13,17.1,17.12,16.47,16.7,85470,0
2010-12-14,16.7,17,16.61,16.93,111250,0
2010-12-15,16.93,17.28,16.64,16.72,106050,0
2010-12-16,16.79,17.14,16.62,17.09,45973,0
2010-12-17,17,17,16.44,16.87,147398,0
2010-12-20,17.03,17.33,16.8,17.27,38357,0
2010-12-21,17.29,17.29,16.6,16.95,34557,0
2010-12-22,16.96,16.99,16.53,16.58,35135,0
2010-12-23,16.57,16.74,16.11,16.49,28443,0
2010-12-27,16.4,16.6,16.26,16.47,43349,0
2010-12-28,16.27,16.31,15.68,15.82,32087,0
2010-12-29,15.82,15.93,15.27,15.88,75957,0
2010-12-30,15.8,16.86,15.8,16.04,69508,0
2010-12-31,16.1,16.23,15.91,16.07,31185,0
2011-01-03,16.32,16.47,16,16.19,99075,0
2011-01-04,16.32,16.32,15.59,16.22,49241,0
2011-01-05,16.22,16.67,16,16.53,45623,0
2011-01-06,16.5,16.51,15.88,16.08,62466,0
2011-01-07,16.17,16.4,16.04,16.4,38479,0
2011-01-10,16.27,16.49,16.07,16.36,44116,0
2011-01-11,16.4,17.61,16.32,17.6,92643,0
2011-01-12,17.85,18,17.53,17.83,39064,0
2011-01-13,17.84,17.84,17.27,17.29,13165,0
2011-01-14,17.32,17.76,17.07,17.35,49861,0
2011-01-18,17.37,17.5,16.9,17.47,44223,0
2011-01-19,17.48,17.48,15.8,15.95,51896,0
2011-01-20,15.78,16.42,15.75,16.23,59486,0
2011-01-21,16.5,16.71,16.01,16.01,32016,0
2011-01-24,16.04,16.08,15.93,15.94,85399,0
2011-01-25,15.9,16.05,15.65,15.66,63293,0
2011-01-26,15.78,15.93,15.41,15.45,50336,0
2011-01-27,15.46,15.5,14.79,14.81,196243,0
2011-01-28,14.79,14.79,14.19,14.24,79703,0
2011-01-31,14.42,14.67,14.01,14.23,76570,0
2011-02-01,14.33,14.74,14.17,14.57,107021,0
2011-02-02,14.63,14.77,14.5,14.65,29220,0
2011-02-03,14.68,14.68,14.2,14.54,38804,0
2011-02-04,14.54,15.51,14.46,15.36,72301,0
2011-02-07,15.43,15.55,15.12,15.22,45688,0
2011-02-08,15.15,16.01,15.1,16.01,49683,0
2011-02-09,15.91,15.93,15.52,15.63,23371,0
2011-02-10,15.57,15.75,15.23,15.27,27212,0
2011-02-11,15.27,15.48,15.05,15.45,14717,0
2011-02-14,15.47,15.61,15.28,15.29,16034,0
2011-02-15,15.2,15.47,15.2,15.37,31313,0
2011-02-16,15.64,16.02,15.47,15.98,58395,0
2011-02-18,16.06,16.11,15.96,16.11,11605,0
2011-02-22,15.69,15.96,15.04,15.17,69693,0
2011-02-23,15.18,15.38,14.92,15.02,68454,0
2011-02-24,15.01,15.15,14.98,15.05,62787,0
2011-02-25,15.08,16.31,15.08,16.19,28903,0
2011-02-28,16.31,16.59,15.94,16.41,61854,0
2011-03-01,16.44,16.47,15.67,15.67,27581,0
2011-03-02,15.81,15.81,15.23,15.34,17251,0
2011-03-03,15.54,15.61,15.25,15.45,28712,0
2011-03-04,15.5,15.63,15.13,15.47,28729,0
2011-03-07,15.21,15.52,14.69,15.12,47814,0
2011-03-08,15.16,16.16,15.16,16.09,49197,0
2011-03-09,15.2,16.1,15.16,16.01,20355,0
2011-03-10,13.38,15.74,13.38,15.68,216648,0
2011-03-11,15.49,15.64,15,15.06,59278,0
2011-03-14,14.95,15.27,14.51,14.72,76886,0
2011-03-15,14.55,14.9,14.33,14.71,26331,0
2011-03-16,14.67,15.12,14.38,14.44,65539,0
2011-03-17,14.79,14.79,14.54,14.66,43224,0
2011-03-18,14.89,15.6,14.13,15.58,87272,0
2011-03-21,15.44,15.8,15.39,15.55,27527,0
2011-03-22,15.09,15.81,15.09,15.51,13941,0
2011-03-23,15.47,15.47,15.16,15.22,25388,0
2011-03-24,15.29,15.31,15.17,15.21,14713,0
2011-03-25,15.28,15.75,15.26,15.34,16784,0
2011-03-28,15.35,15.35,14.82,14.85,27818,0
2011-03-29,14.65,14.8,14.59,14.73,16096,0
2011-03-30,14.69,15.02,14.68,14.94,23848,0
2011-03-31,14.89,15.04,14.74,14.98,30427,0
2011-04-01,15,15.08,14.91,14.97,89210,0
2011-04-04,14.98,15.03,14.91,14.94,16380,0
2011-04-05,14.86,15,14.86,14.93,10720,0
2011-04-06,14.95,15,14.83,14.88,17175,0
2011-04-07,14.9,14.9,14.38,14.43,50831,0
2011-04-08,14.55,15.01,14.03,14.18,33906,0
2011-04-11,14.13,14.24,14,14.1,18747,0
2011-04-12,14.11,14.28,14,14.13,22481,0
2011-04-13,14.21,14.3,14.01,14.28,35139,0
2011-04-14,14.11,14.11,13.79,13.79,19090,0
2011-04-15,13.78,13.96,13.56,13.94,49100,0
2011-04-18,13.73,14.09,13.57,14.05,35150,0
2011-04-19,14.09,14.39,13.9,14.25,41340,0
2011-04-20,14.53,14.63,13.85,13.98,22741,0
2011-04-21,13.62,14.11,13.62,14.03,30040,0
2011-04-25,13.84,14.76,13.82,14.74,29736,0
2011-04-26,14.64,14.78,14.36,14.45,28672,0
2011-04-27,14.48,14.57,14.28,14.35,13540,0
2011-04-28,14.36,15.04,14.35,15.04,105400,0
2011-04-29,15,15,14.5,14.74,18028,0
2011-05-02,14.28,14.75,14.25,14.29,20772,0
2011-05-03,14.31,14.34,14.09,14.25,35824,0
2011-05-04,14.06,14.33,14.06,14.3,36980,0
2011-05-05,13.65,14.22,13.62,14.12,52841,0
2011-05-06,14.28,14.45,14.2,14.29,36770,0
2011-05-09,14.28,14.28,13.9,14.08,53778,0
2011-05-10,14.23,15.09,14.18,15.09,66676,0
2011-05-11,15.02,15.03,14.41,14.58,97373,0
2011-05-12,14.46,15.06,14.3,15.04,45644,0
2011-05-13,14.77,14.84,14.61,14.64,40360,0
2011-05-16,14.5,14.84,14.28,14.28,49640,0
2011-05-17,14.19,14.35,13.94,14.16,32495,0
2011-05-18,14.17,14.17,13.84,13.91,31232,0
2011-05-19,13.55,13.81,13.21,13.41,43616,0
2011-05-20,13.4,13.59,13.28,13.48,55634,0
2011-05-23,13.16,13.31,13.15,13.25,16973,0
2011-05-24,13.4,13.58,13.11,13.29,30403,0
2011-05-25,13.29,13.37,13.1,13.21,17521,0
2011-05-26,13.12,13.38,13.1,13.23,17229,0
2011-05-27,13.32,13.41,13.19,13.29,7891,0
2011-05-31,13.42,13.63,13.29,13.6,30949,0
2011-06-01,13.59,14.04,13.45,13.49,42916,0
2011-06-02,13.55,13.55,12.77,12.86,29852,0
2011-06-03,12.61,13.47,12.42,12.81,67379,0
2011-06-06,12.78,13.14,12.47,13.01,44792,0
2011-06-07,13.15,13.17,12.98,13,46447,0
2011-06-08,12.92,13.05,12.82,12.98,44759,0
2011-06-09,13.05,13.16,12.79,12.85,19026,0
2011-06-10,12.74,13.32,12.63,13.05,32814,0
2011-06-13,13.15,13.15,12.9,12.93,30349,0
2011-06-14,13.06,13.06,12.67,12.95,25403,0
2011-06-15,12.81,12.9,12.4,12.79,45470,0
2011-06-16,12.79,13.14,12.5,13.09,46678,0
2011-06-17,13.17,13.41,12.97,13.05,57702,0
2011-06-20,12.97,13.12,12.21,12.45,74132,0
2011-06-21,12.55,12.95,12.54,12.91,26787,0
2011-06-22,12.82,12.82,12.09,12.09,37247,0
2011-06-23,12,12,11.34,11.65,54492,0
2011-06-24,11.68,12.24,11.49,12.2,387292,0
2011-06-27,12.16,12.56,12.15,12.46,36774,0
2011-06-28,12.47,12.47,12.1,12.36,80083,0
2011-06-29,12.28,12.74,12.13,12.46,34336,0
2011-06-30,12.52,12.72,12.28,12.65,21340,0
2011-07-01,12.62,12.77,12.15,12.67,36505,0
2011-07-05,12.73,13.29,12.39,13.2,31551,0
2011-07-06,13.14,13.51,13.14,13.35,41704,0
2011-07-07,13.43,13.43,12.67,12.79,40082,0
2011-07-08,12.68,12.78,12.32,12.44,18697,0
2011-07-11,12.29,12.86,12.29,12.5,58987,0
2011-07-12,12.46,12.68,12.22,12.24,31397,0
2011-07-13,12.29,12.65,12.08,12.57,22249,0
2011-07-14,12.56,12.84,12.3,12.59,36640,0
2011-07-15,12.61,12.83,12.45,12.68,39881,0
2011-07-18,12.7,12.7,12.42,12.48,17998,0
2011-07-19,12.59,12.59,12.24,12.46,21151,0
2011-07-20,12.51,12.59,12.21,12.51,8360,0
2011-07-21,12.53,12.53,12.13,12.4,35919,0
2011-07-22,12.43,12.43,12.22,12.23,28577,0
2011-07-25,12.11,12.11,11.72,11.72,23130,0
2011-07-26,11.79,12.42,11.76,12.04,50817,0
2011-07-27,12.05,12.33,11.26,11.37,53173,0
2011-07-28,11.4,11.54,11.25,11.51,30348,0
2011-07-29,11.39,11.92,11.26,11.85,38122,0
2011-08-01,11.89,12.15,11.6,12.06,55760,0
2011-08-02,11.96,12.13,11.86,11.9,51800,0
2011-08-03,11.95,12.14,11.75,12.01,64034,0
2011-08-04,11.87,12,11.39,11.8,62148,0
2011-08-05,11.88,12.15,11.63,11.81,80469,0
2011-08-08,11.55,11.99,10.14,10.14,86727,0
2011-08-09,11.1,11.58,8.84,11.45,110891,0
2011-08-10,11.07,11.81,10.51,10.58,42930,0
2011-08-11,10.61,11.17,10.49,10.91,88703,0
2011-08-12,10.97,11,10.28,10.42,51426,0
2011-08-15,10.52,11.38,9.36,11.33,33232,0
2011-08-16,11.22,11.25,10.45,10.61,38775,0
2011-08-17,10.81,10.92,10.56,10.64,25699,0
2011-08-18,10.56,10.71,10.13,10.51,68629,0
2011-08-19,10.04,10.45,10.04,10.15,27855,0
2011-08-22,10.47,10.47,9.79,9.9,18828,0
2011-08-23,9.79,10.62,9.79,10.56,30546,0
2011-08-24,10.5,10.8,10.25,10.79,12762,0
2011-08-25,10.49,10.86,10.02,10.08,30458,0
2011-08-26,10,10.74,10,10.46,32131,0
2011-08-29,10.54,11.11,10.36,11.08,22926,0
2011-08-30,10.32,10.99,10.24,10.59,27555,0
2011-08-31,10.63,10.76,10.38,10.64,22762,0
2011-09-01,10.64,10.81,10.32,10.42,31360,0
2011-09-02,10.42,10.52,10.16,10.21,28815,0
2011-09-06,10.09,10.27,9.74,9.92,49829,0
2011-09-07,10.02,10.35,9.87,9.95,40702,0
2011-09-08,9.9,10.02,9.18,9.22,28578,0
2011-09-09,9.11,9.21,8.39,8.84,58255,0
2011-09-12,8.79,8.89,8.55,8.72,19199,0
2011-09-13,8.88,8.91,8.35,8.75,48899,0
2011-09-14,8.81,8.95,8.65,8.72,26232,0
2011-09-15,8.8,8.92,8.55,8.68,35514,0
2011-09-16,8.7,8.86,8.66,8.8,97079,0
2011-09-19,8.7,8.9,8.57,8.82,61123,0
2011-09-20,8.8,8.91,8.61,8.75,27476,0
2011-09-21,8.93,9.07,8.7,8.74,91663,0
2011-09-22,8.41,9.45,8.41,9.07,43275,0
2011-09-23,9.07,9.52,9.05,9.39,28024,0
2011-09-26,9.43,9.95,9.39,9.74,16318,0
2011-09-27,10.14,10.3,9.45,9.57,63496,0
2011-09-28,9.55,10.22,9.55,9.96,51187,0
2011-09-29,10.63,10.63,10.04,10.36,26529,0
2011-09-30,10.21,10.8,10.13,10.65,28357,0
2011-10-03,10.64,10.74,9.5,9.56,49181,0
2011-10-04,9.49,10.92,9.36,10.79,48102,0
2011-10-05,10.69,11.5,10.43,11.05,36612,0
2011-10-06,10.98,11.11,10.4,11.06,44158,0
2011-10-07,11.09,11.32,10.09,10.3,47994,0
2011-10-10,10.46,10.75,10.11,10.67,37299,0
2011-10-11,10.59,11.25,10.53,11.2,55880,0
2011-10-12,11.19,12.19,11.1,12.12,50067,0
2011-10-13,12.01,12.04,10.92,11.95,31849,0
2011-10-14,12.1,12.62,11.87,12.56,38984,0
2011-10-17,12.4,12.56,11.09,11.28,52365,0
2011-10-18,11.32,11.79,11.08,11.64,37414,0
2011-10-19,11.56,11.63,10.92,11.47,48988,0
2011-10-20,11.35,11.96,11.35,11.83,42556,0
2011-10-21,12.1,12.14,11.7,12.08,56160,0
2011-10-24,12.3,12.37,12.09,12.33,33100,0
2011-10-25,12.16,12.45,11.97,12.2,54362,0
2011-10-26,12.4,12.51,12.21,12.25,82059,0
2011-10-27,12.66,13.14,12.25,13.11,76862,0
2011-10-28,12.85,12.98,12.4,12.62,98425,0
2011-10-31,12.59,12.77,12.42,12.5,93044,0
2011-11-01,12.19,12.7,11.77,12.5,80972,0
2011-11-02,12.66,12.88,12.28,12.79,88283,0
2011-11-03,13,13,12.38,12.64,42473,0
2011-11-04,12.47,12.79,12.42,12.71,41067,0
2011-11-07,12.72,12.72,12.01,12.35,21114,0
2011-11-08,12.41,13.03,12.23,12.97,35529,0
2011-11-09,12.58,12.71,12.15,12.34,44749,0
2011-11-10,12.47,12.63,12.19,12.4,22527,0
2011-11-11,12.56,12.94,12.53,12.9,27888,0
2011-11-14,12.69,12.79,12.24,12.29,84668,0
2011-11-15,12.21,12.85,12.21,12.75,24391,0
2011-11-16,12.57,12.9,12.27,12.29,22244,0
2011-11-17,12.19,12.77,12.19,12.45,20861,0
2011-11-18,12.49,12.5,11.57,12.01,36878,0
2011-11-21,11.84,12.15,11.52,11.57,28281,0
2011-11-22,11.6,11.71,11.26,11.28,96585,0
2011-11-23,11.19,11.21,11.02,11.08,55697,0
2011-11-25,11.17,11.19,10.97,11.04,17533,0
2011-11-28,11.43,11.66,11.11,11.33,52736,0
2011-11-29,10.69,11.31,10.69,11.2,20895,0
2011-11-30,11.63,11.75,11.24,11.71,81152,0
2011-12-01,11.62,11.7,11.21,11.39,64508,0
2011-12-02,11.53,11.67,11.32,11.55,28757,0
2011-12-05,11.73,12.29,11.5,12.12,49818,0
2011-12-06,12.09,12.78,11.97,12.7,41416,0
2011-12-07,12.59,12.59,11.95,12.42,59065,0
2011-12-08,12.35,12.49,12.14,12.14,42341,0
2011-12-09,11.73,12.61,11.72,12.51,68074,0
2011-12-12,12.38,12.57,12.18,12.54,61365,0
2011-12-13,12.43,12.85,12.43,12.76,51704,0
2011-12-14,12.65,13.54,12.45,13.38,174661,0
2011-12-15,13.62,13.62,13.05,13.3,54201,0
2011-12-16,13.44,13.44,13.18,13.36,101539,0
2011-12-19,13.48,13.84,13.24,13.35,106422,0
2011-12-20,13.81,14.06,13.51,13.69,78062,0
2011-12-21,13.63,14.14,13.63,13.84,31091,0
2011-12-22,13.83,14.1,13.83,13.86,74521,0
2011-12-23,13.89,14.2,13.56,13.71,116724,0
2011-12-27,13.72,13.88,13.62,13.88,40067,0
2011-12-28,13.82,14.06,13.72,13.92,102315,0
2011-12-29,13.94,14.14,13.65,13.73,52247,0
2011-12-30,13.67,13.87,13.61,13.76,51296,0
2012-01-03,14.06,14.36,13.77,14.3,90861,0
2012-01-04,14.21,14.38,14.11,14.27,24468,0
2012-01-05,14.11,14.39,13.98,14.09,49753,0
2012-01-06,14.04,14.18,12.85,13.81,46804,0
2012-01-09,13.94,14.55,13.89,14.51,111279,0
2012-01-10,14.75,15.18,14.61,15,116515,0
2012-01-11,14.9,14.95,14.7,14.8,21745,0
2012-01-12,14.8,14.94,14.7,14.8,85209,0
2012-01-13,14.67,14.96,14.67,14.87,42085,0
2012-01-17,14.96,14.96,14.79,14.8,40050,0
2012-01-18,14.81,15,14.71,14.8,77381,0
2012-01-19,14.74,14.89,14.7,14.85,25827,0
2012-01-20,14.77,14.98,14.65,14.89,40642,0
2012-01-23,14.87,14.87,14.54,14.67,23266,0
2012-01-24,14.57,14.99,14.53,14.86,34386,0
2012-01-25,14.7,15.04,14.7,14.99,59142,0
2012-01-26,15.03,15.35,15,15.08,44068,0
2012-01-27,14.98,15.26,14.98,15.18,46516,0
2012-01-30,15.09,15.11,14.95,14.98,75944,0
2012-01-31,15.04,15.34,14.75,15.08,92515,0
2012-02-01,15.1,15.14,14.88,15.1,97765,0
2012-02-02,15.05,15.9,14.31,15.05,399511,0
2012-02-03,15.23,15.65,15.11,15.5,144326,0
2012-02-06,15.47,15.5,15.3,15.39,80778,0
2012-02-07,15.4,15.63,15.33,15.35,120842,0
2012-02-08,15.4,15.59,15.15,15.32,127311,0
2012-02-09,15.29,15.43,15.11,15.2,131468,0
2012-02-10,15.07,15.3,15.06,15.22,270357,0
2012-02-13,15.32,15.43,15.19,15.29,196803,0
2012-02-14,15.28,15.29,14.67,14.7,227185,0
2012-02-15,13.83,15.1,13.5,14.98,1130758,0
2012-02-16,15.02,15.21,14.86,15.14,160195,0
2012-02-17,15.05,15.2,14.97,14.99,132877,0
2012-02-21,14.95,15,14.74,14.92,89739,0
2012-02-22,15.06,15.06,14.78,15,873444,0
2012-02-23,15.15,15.24,14.98,15.09,147421,0
2012-02-24,15.16,15.17,14.89,14.97,143727,0
2012-02-27,15.02,15.28,14.8,15.18,82895,0
2012-02-28,15.14,15.43,15.14,15.34,185655,0
2012-02-29,15.37,15.47,15.02,15.05,101758,0
2012-03-01,15.04,15.48,14.89,15.25,79341,0
2012-03-02,15.27,15.39,14.84,14.93,112463,0
2012-03-05,14.93,15.19,14.86,15.06,68530,0
2012-03-06,15.05,15.12,14.81,15.06,59643,0
2012-03-07,15.12,15.27,15.03,15.26,35619,0
2012-03-08,15.33,15.46,15.1,15.25,67913,0
2012-03-09,15.27,15.88,15.23,15.7,114833,0
2012-03-12,15.64,15.9,15.3,15.43,71625,0
2012-03-13,15.56,15.84,15.33,15.83,150445,0
2012-03-14,15.88,15.94,15.57,15.68,85872,0
2012-03-15,15.1,15.81,14.5,15.55,133064,0
2012-03-16,15.47,15.62,15.06,15.33,152578,0
2012-03-19,15.32,15.64,15.1,15.39,46544,0
2012-03-20,15.26,15.7,15.19,15.55,121273,0
2012-03-21,15.57,15.77,15.47,15.55,92238,0
2012-03-22,15.48,15.6,15.33,15.5,95703,0
2012-03-23,15.56,15.66,15.42,15.5,87970,0
2012-03-26,15.6,15.81,15.55,15.59,87869,0
2012-03-27,15.56,15.83,15.38,15.59,176112,0
2012-03-28,15.59,15.91,15.48,15.9,113453,0
2012-03-29,15.91,15.93,15.51,15.61,61949,0
2012-03-30,15.8,15.8,15.51,15.51,80929,0
2012-04-02,15.5,15.78,15.4,15.6,68027,0
2012-04-03,15.6,15.63,15.39,15.48,53977,0
2012-04-04,15.31,15.31,14.87,15,87411,0
2012-04-05,14.93,15,14.79,14.79,55092,0
2012-04-09,14.6,14.99,14.53,14.59,102015,0
2012-04-10,14.62,14.75,14.33,14.35,104114,0
2012-04-11,14.44,14.71,14.29,14.71,95980,0
2012-04-12,14.67,15.42,14.67,15.23,108145,0
2012-04-13,15.22,15.22,14.58,14.83,82987,0
2012-04-16,14.87,15.27,14.63,15,86127,0
2012-04-17,15.12,15.27,15.12,15.17,49123,0
2012-04-18,15.16,15.16,14.77,14.79,32300,0
2012-04-19,14.83,14.92,14.4,14.55,57742,0
2012-04-20,14.69,14.69,14.37,14.4,70756,0
2012-04-23,14.3,14.42,14,14.29,494444,0
2012-04-24,14.25,14.57,14.1,14.39,83125,0
2012-04-25,14.51,14.93,14.2,14.54,70584,0
2012-04-26,14.47,14.68,14.47,14.6,41368,0
2012-04-27,14.62,14.84,14.5,14.82,39024,0
2012-04-30,14.78,14.81,14.04,14.06,84258,0
2012-05-01,14.1,14.3,13.72,13.75,63513,0
2012-05-02,13.64,13.71,13.5,13.67,42313,0
2012-05-03,13.61,13.61,13.08,13.18,87509,0
2012-05-04,13.09,13.17,12.7,13.08,101931,0
2012-05-07,12.99,13.6,12.99,13.43,100199,0
2012-05-08,13.32,13.61,13.15,13.58,69785,0
2012-05-09,13.38,13.53,13.15,13.39,73431,0
2012-05-10,13.45,13.5,12.88,13.3,86845,0
2012-05-11,13.22,13.39,13.16,13.27,61338,0
2012-05-14,13.09,13.16,12.98,13.07,53414,0
2012-05-15,13.03,13.36,12.76,13.34,75526,0
2012-05-16,13.34,13.6,13.11,13.34,61920,0
2012-05-17,13.34,13.39,13.2,13.25,96278,0
2012-05-18,13.25,13.37,13,13.31,152570,0
2012-05-21,13.35,13.79,13.23,13.26,46347,0
2012-05-22,13.22,13.39,13.12,13.27,87914,0
2012-05-23,13.14,13.29,12.95,13.02,49676,0
2012-05-24,13.08,13.14,12.78,13.14,47493,0
2012-05-25,13.09,13.14,12.89,13.02,35354,0
2012-05-29,13.04,13.34,12.84,13.27,57728,0
2012-05-30,13.18,13.39,13.11,13.21,112550,0
2012-05-31,13.26,13.4,13.145,13.3,66465,0
2012-06-01,13.06,13.28,12.74,13.15,108498,0
2012-06-04,13.17,13.39,13.02,13.31,152379,0
2012-06-05,13.22,13.39,12.95,13.35,132026,0
2012-06-06,13.39,13.9,13.31,13.87,130400,0
2012-06-07,14.04,14.24,13.99,14.09,149941,0
2012-06-08,14.11,14.99,14.11,14.72,87998,0
2012-06-11,14.86,14.96,14.23,14.23,56554,0
2012-06-12,14.15,14.15,13.12,13.47,154789,0
2012-06-13,13.38,13.85,13.24,13.47,87349,0
2012-06-14,13.44,13.8,13.41,13.75,70382,0
2012-06-15,13.72,13.89,13.58,13.6,108286,0
2012-06-18,13.47,13.72,13.35,13.57,34875,0
2012-06-19,13.58,13.95,13.58,13.82,175848,0
2012-06-20,13.86,14,13.73,13.75,54060,0
2012-06-21,13.78,13.84,13.36,13.66,31945,0
2012-06-22,13.68,13.75,13.56,13.75,93104,0
2012-06-25,13.48,13.55,13.32,13.32,49724,0
2012-06-26,13.33,13.45,13.26,13.42,26166,0
2012-06-27,13.4,13.5,13.36,13.38,27765,0
2012-06-28,13.25,13.43,13.12,13.29,44183,0
2012-06-29,13.58,13.77,13.42,13.71,37813,0
2012-07-02,13.85,13.9,13.59,13.89,27405,0
2012-07-03,13.86,13.95,13.73,13.84,19590,0
2012-07-05,13.83,13.83,13.58,13.62,10217,0
2012-07-06,13.53,13.57,13.14,13.43,114699,0
2012-07-09,13.32,13.33,12.21,12.72,109104,0
2012-07-10,12.75,12.75,12.52,12.69,29823,0
2012-07-11,12.72,13.43,12.54,13.26,54568,0
2012-07-12,13.09,13.09,12.57,12.65,129431,0
2012-07-13,12.67,13.19,12.62,13.05,52553,0
2012-07-16,13.09,13.09,12.9,12.94,12200,0
2012-07-17,13.04,13.18,12.73,13.01,38385,0
2012-07-18,13.04,13.06,12.76,12.83,102196,0
2012-07-19,12.86,12.9,12.56,12.6,42692,0
2012-07-20,12.55,12.79,12.28,12.75,78910,0
2012-07-23,12.6,12.77,12.5,12.56,93550,0
2012-07-24,12.51,12.55,12.43,12.52,51655,0
2012-07-25,12.64,12.68,12.5,12.67,26297,0
2012-07-26,12.82,13.04,12.57,13,42256,0
2012-07-27,13.03,13.35,12.62,13.33,32032,0
2012-07-30,13.27,13.33,13.05,13.11,19092,0
2012-07-31,13.06,13.33,12.89,12.9,26118,0
2012-08-01,13,13,12.31,12.31,63647,0
2012-08-02,12.26,12.44,12.22,12.25,18784,0
2012-08-03,12.52,12.89,12.48,12.68,21525,0
2012-08-06,12.75,12.8,12.54,12.55,14146,0
2012-08-07,12.63,12.64,12.38,12.44,23788,0
2012-08-08,12.42,12.689,12.25,12.27,21705,0
2012-08-09,11.75,11.75,10.21,10.61,252037,0
2012-08-10,10.52,10.595,10.09,10.45,54146,0
2012-08-13,10.29,10.44,9.56,9.76,111596,0
2012-08-14,9.8,10.46,9.73,10.43,138183,0
2012-08-15,10.37,11.2,10.3,11.07,142093,0
2012-08-16,11.09,12.09,10.42,11.83,250203,0
2012-08-17,11.75,12.52,11.66,12.39,124167,0
2012-08-20,12.33,12.33,11.79,11.8,147610,0
2012-08-21,11.89,12.35,11.61,11.85,67404,0
2012-08-22,11.85,12,11.59,11.6,71958,0
2012-08-23,11.64,11.72,11.29,11.64,121725,0
2012-08-24,11.57,11.87,11.4,11.67,38011,0
2012-08-27,11.68,11.68,11.26,11.4,96549,0
2012-08-28,11.43,11.92,11.43,11.63,71399,0
2012-08-29,11.68,11.83,11.54,11.57,52770,0
2012-08-30,11.57,11.64,11.29,11.41,54812,0
2012-08-31,11.45,11.45,11.16,11.41,21564,0
2012-09-04,11.45,11.71,11.22,11.61,53118,0
2012-09-05,11.66,11.99,11.57,11.91,37629,0
2012-09-06,11.93,12.44,11.52,12.13,66000,0
2012-09-07,12.24,12.24,11.87,11.94,44778,0
2012-09-10,11.88,12.35,11.78,12.29,104205,0
2012-09-11,12.24,12.48,12.01,12.48,39507,0
2012-09-12,12.52,13.05,12.35,13.05,131453,0
2012-09-13,12.98,13.34,12.67,12.91,57114,0
2012-09-14,13,13.09,12.54,12.91,40174,0
2012-09-17,12.81,12.92,12.63,12.91,29600,0
2012-09-18,12.84,13.04,12.765,12.98,62922,0
2012-09-19,12.98,13.05,12.92,13.02,50538,0
2012-09-20,12.95,13.06,12.82,12.99,52108,0
2012-09-21,13.19,13.19,12.8,12.86,106294,0
2012-09-24,12.8,12.88,12.5,12.88,36856,0
2012-09-25,12.93,13.13,12.66,12.72,43652,0
2012-09-26,12.78,12.93,12.54,12.69,42807,0
2012-09-27,12.72,13.15,12.58,13.05,17473,0
2012-09-28,12.97,13.05,12.85,12.99,29052,0
2012-10-01,12.9,13.24,12.43,12.46,46280,0
2012-10-02,12.54,12.65,12.11,12.3,18543,0
2012-10-03,12.29,12.4,12.05,12.24,19787,0
2012-10-04,12.24,12.29,12.07,12.26,9310,0
2012-10-05,12.26,12.4,11.73,11.81,31243,0
2012-10-08,11.8,11.8,11.56,11.62,7641,0
2012-10-09,11.6,11.6,11.24,11.3,14276,0
2012-10-10,11.25,11.45,11.25,11.44,5859,0
2012-10-11,11.5,11.5,11.34,11.36,8592,0
2012-10-12,11.38,11.38,11.18,11.24,12320,0
2012-10-15,11.27,11.64,11.2,11.59,13275,0
2012-10-16,11.68,11.78,11.36,11.41,17065,0
2012-10-17,11.142,11.5,11.142,11.35,14060,0
2012-10-18,11.37,11.38,11.1,11.19,34689,0
2012-10-19,11.1,11.33,10.63,10.71,27290,0
2012-10-22,10.66,10.828,10.32,10.6,34307,0
2012-10-23,10.49,10.65,10.12,10.29,11858,0
2012-10-24,10.17,10.26,10.13,10.19,12117,0
2012-10-25,10.24,10.25,9.86,9.97,12804,0
2012-10-26,9.94,10.2,9.7,10.14,12690,0
2012-10-31,10.12,10.2,9.98,10.2,8170,0
2012-11-01,10.24,10.43,10,10.31,28403,0
2012-11-02,10.31,10.53,10,10.04,77872,0
2012-11-05,10.01,10.2,9.71,10.11,17340,0
2012-11-06,10.15,10.19,9.84,10.03,8435,0
2012-11-07,9.9,10.44,9.84,9.92,42134,0
2012-11-08,11.76,11.9,11.26,11.67,142443,0
2012-11-09,11.62,12.22,11.62,12.02,90355,0
2012-11-12,12.02,12.81,12.02,12.34,40439,0
2012-11-13,12.789,12.789,12.28,12.39,60528,0
2012-11-14,12.25,12.25,11.63,11.66,57353,0
2012-11-15,11.5,11.8,11.43,11.66,54200,0
2012-11-16,11.62,12.23,11.55,12.12,28900,0
2012-11-19,12.18,12.6,11.15,11.85,144111,0
2012-11-20,11.89,12.38,11.75,12.29,81527,0
2012-11-21,12.32,12.67,12.25,12.59,32022,0
2012-11-23,12.76,12.76,12.22,12.59,33116,0
2012-11-26,12.61,12.86,12.46,12.81,147533,0
2012-11-27,12.8,13.25,12.8,13.12,47325,0
2012-11-28,13.1,13.44,12.05,13.1,38541,0
2012-11-29,13.2,13.84,13.18,13.75,78510,0
2012-11-30,13.81,14,13.655,13.92,46822,0
2012-12-03,13.92,14.24,13.82,14.05,31301,0
2012-12-04,14.07,14.12,13.93,13.98,50592,0
2012-12-05,14.03,14.09,13.77,13.85,35952,0
2012-12-06,13.86,14.23,13.74,14.02,50187,0
2012-12-07,14.05,14.58,13.85,14.25,88748,0
2012-12-10,14.23,14.655,13.96,14.57,95577,0
2012-12-11,14.66,15.22,14.63,15.15,100288,0
2012-12-12,15.23,15.73,15.11,15.542,155408,0
2012-12-13,15.6,15.73,15.29,15.66,27934,0
2012-12-14,15.57,15.74,15.32,15.73,49213,0
2012-12-17,15.74,15.84,15.5,15.78,56454,0
2012-12-18,15.84,15.87,15.34,15.87,75805,0
2012-12-19,15.91,16.05,15.77,15.92,94695,0
2012-12-20,15.98,16.04,15.87,16.03,49256,0
2012-12-21,15.82,16.39,15.72,16.25,108900,0
2012-12-24,16.35,16.88,16.19,16.68,20769,0
2012-12-26,16.76,16.8,16.39,16.71,31848,0
2012-12-27,16.645,16.65,16.03,16.55,51866,0
2012-12-28,16.55,16.81,16.5,16.51,64167,0
2012-12-31,16.43,16.99,16.43,16.99,57556,0
2013-01-02,17.17,17.94,16.84,17.26,123548,0
2013-01-03,17,17.35,16.94,16.98,60154,0
2013-01-04,16.84,17.18,16.84,16.85,40524,0
2013-01-07,16.75,17,16.53,16.92,102790,0
2013-01-08,16.94,17.19,16.87,17.01,123581,0
2013-01-09,17.02,17.155,16.84,16.94,45976,0
2013-01-10,16.82,17.27,16.741,16.88,27857,0
2013-01-11,16.87,16.87,16.01,16.05,82543,0
2013-01-14,16.01,17.09,15.86,16.8,101694,0
2013-01-15,16.67,17.26,16.5,17.11,104112,0
2013-01-16,17.02,17.42,17.02,17.23,74394,0
2013-01-17,17.33,18.4,17.33,18.3,177447,0
2013-01-18,18.28,19.3,18.13,19.14,294203,0
2013-01-22,19.08,19.67,18.95,19.47,162679,0
2013-01-23,19.4,19.45,18.94,19.03,71019,0
2013-01-24,19.05,19.05,18.23,18.96,164481,0
2013-01-25,19,19.18,18.85,18.94,73683,0
2013-01-28,19,19,18.88,18.99,103044,0
2013-01-29,18.95,19,18.69,18.798,58317,0
2013-01-30,18.74,18.74,18.24,18.38,66774,0
2013-01-31,18.39,18.64,18.37,18.53,72042,0
2013-02-01,18.5,18.58,16.78,18.36,107274,0
2013-02-04,18.08,18.65,18.08,18.4,76005,0
2013-02-05,18.63,18.86,18.25,18.43,107187,0
2013-02-06,18.39,18.6,17.458,18.48,52654,0
2013-02-07,18.42,18.869,17.95,18.5,49756,0
2013-02-08,18.47,18.85,18.33,18.47,32845,0
2013-02-11,18.47,18.59,18.29,18.51,64414,0
2013-02-12,18.5,18.65,18.47,18.53,20092,0
2013-02-13,18.5,18.64,18.325,18.51,33533,0
2013-02-14,18.48,18.68,18.44,18.51,41192,0
2013-02-15,18.5,18.55,18.27,18.29,53302,0
2013-02-19,18.29,18.4,17.99,18.3,32713,0
2013-02-20,18.29,18.35,18.01,18.07,38805,0
2013-02-21,18.08,18.27,17.71,18.05,48943,0
2013-02-22,18.13,18.2,17.84,17.92,71500,0
2013-02-25,17.98,17.99,17.11,17.22,67086,0
2013-02-26,17.35,17.47,16.96,17.28,91525,0
2013-02-27,17.25,17.29,17.01,17.07,110454,0
2013-02-28,17.05,17.27,16.99,17.08,23119,0
2013-03-01,16.95,17.32,16.95,17.04,91922,0
2013-03-04,17.06,17.53,17.05,17.47,41703,0
2013-03-05,17.47,18.08,17.46,17.65,32031,0
2013-03-06,17.72,17.72,17.17,17.51,20070,0
2013-03-07,17.56,17.74,17.18,17.4,21462,0
2013-03-08,17.54,17.66,17.25,17.43,23239,0
2013-03-11,17.34,17.34,16.84,16.97,21089,0
2013-03-12,16.95,17.06,16.43,16.46,40211,0
2013-03-13,16.5,16.85,16.14,16.47,75900,0
2013-03-14,16.75,17.53,16.51,17.3,145905,0
2013-03-15,17.51,18.725,17.51,18.67,171830,0
2013-03-18,18.42,19.07,18.42,18.86,91566,0
2013-03-19,18.86,19,18.56,18.93,63140,0
2013-03-20,18.69,18.98,18.04,18.89,81290,0
2013-03-21,18.75,19.31,18.75,19.19,56951,0
2013-03-22,20.09,20.09,18.3,18.56,100439,0
2013-03-25,18.61,19.1,18.01,18.96,77695,0
2013-03-26,19.03,19.03,18.6,18.76,38430,0
2013-03-27,18.57,18.69,18.221,18.5,77517,0
2013-03-28,18.49,18.61,18.26,18.49,35173,0
2013-04-01,18.5,18.5,17.85,18.31,82053,0
2013-04-02,18.35,18.65,18.31,18.39,62376,0
2013-04-03,18.37,18.51,18.03,18.2,33074,0
2013-04-04,18.27,18.45,17.97,18.41,24784,0
2013-04-05,18.35,18.465,18,18.37,30982,0
2013-04-08,18.4,18.4,18.1,18.26,20738,0
2013-04-09,18.23,18.39,17.705,18.02,27436,0
2013-04-10,17.85,18.714,17.68,18.61,103830,0
2013-04-11,18.66,18.66,18.1,18.44,30369,0
2013-04-12,18.31,18.42,18,18.27,17179,0
2013-04-15,18.27,18.27,17.35,17.4,74303,0
2013-04-16,17.84,18.04,17.14,17.82,40629,0
2013-04-17,17.73,17.87,16.87,17.35,56587,0
2013-04-18,17.29,17.37,16.85,17.05,35488,0
2013-04-19,17,17.3,16.84,17.3,24750,0
2013-04-22,17.38,17.39,16.58,16.98,51783,0
2013-04-23,17.15,17.16,16.76,17.09,78670,0
2013-04-24,17.68,17.68,16.97,17.46,117813,0
2013-04-25,17.4,17.98,17.25,17.94,23023,0
2013-04-26,17.94,17.94,17.38,17.59,47690,0
2013-04-29,17.68,17.68,17.23,17.28,16729,0
2013-04-30,17.34,17.56,17.34,17.51,43886,0
2013-05-01,17.52,18.08,17.2,17.36,105845,0
2013-05-02,17.47,17.97,17.47,17.85,53564,0
2013-05-03,18.16,18.33,17.88,17.91,58010,0
2013-05-06,17.96,18.64,17.96,18.6,51848,0
2013-05-07,18.69,18.79,18.45,18.7,37773,0
2013-05-08,18.72,18.81,18.18,18.47,49950,0
2013-05-09,19,21.5,18.905,19.95,273801,0
2013-05-10,20.1,23.06,20.1,23.05,139738,0
2013-05-13,22.9,24.32,22.9,23.92,188770,0
2013-05-14,23.87,24.17,23.08,23.26,93636,0
2013-05-15,23.25,24.05,23.07,24.03,135466,0
2013-05-16,24.05,24.05,23.71,23.96,44152,0
2013-05-17,24.05,24.05,23.56,23.96,137502,0
2013-05-20,24.09,24.67,23.81,24.39,146052,0
2013-05-21,24.4,24.5,24.068,24.42,68546,0
2013-05-22,24.5,24.6,23.96,23.99,103094,0
2013-05-23,23.58,24.35,23.58,24.33,53118,0
2013-05-24,24.17,24.68,23.98,24.58,50530,0
2013-05-28,24.65,25.5,24.61,25.37,111729,0
2013-05-29,25.32,25.41,24.62,24.86,89246,0
2013-05-30,24.84,26.45,24.79,25.99,189343,0
2013-05-31,25.94,26.5,25.59,26.36,130618,0
2013-06-03,26.65,26.65,25.92,26.4,200283,0
2013-06-04,26.4,27.14,26.15,26.76,282849,0
2013-06-05,26.94,27.023,26.56,26.685,131077,0
2013-06-06,26.77,27.79,26.77,27.67,187489,0
2013-06-07,27.86,28.21,27.38,27.55,146311,0
2013-06-10,27.8,28.325,27.66,27.96,199075,0
2013-06-11,28,28.315,27.53,28.23,109693,0
2013-06-12,28.44,28.78,27.88,28.69,102283,0
2013-06-13,28.75,29.4,28.65,29.035,214951,0
2013-06-14,29.07,29.27,28.42,28.89,84495,0
2013-06-17,28.8,28.9,27.71,27.98,172701,0
2013-06-18,27.98,28.16,27.463,27.6,203643,0
2013-06-19,27.52,27.52,26.111,26.93,208529,0
2013-06-20,26.62,27.28,26.19,27.05,106135,0
2013-06-21,27.19,27.609,26.68,26.81,131101,0
2013-06-24,26.65,27,25.3,25.36,261041,0
2013-06-25,25.47,26.55,25.441,26.39,105090,0
2013-06-26,26.61,27,26.03,26.2,154706,0
2013-06-27,26.51,29.07,26.12,28.14,253551,0
2013-06-28,28,29.52,27.32,29.09,879555,0
2013-07-01,29.56,31.31,29.56,29.99,307114,0
2013-07-02,29.35,30.21,28.59,28.67,175442,0
2013-07-03,28.25,28.74,28.01,28.54,62853,0
2013-07-05,29,29,27.72,28.56,120120,0
2013-07-08,28.75,29.45,28.35,29.43,122492,0
2013-07-09,29.68,29.68,28.83,28.91,112351,0
2013-07-10,28.81,29.36,28.33,28.37,112118,0
2013-07-11,28.66,29.09,28.422,28.5,90578,0
2013-07-12,28.46,28.88,27.93,28.39,70538,0
2013-07-15,28.32,28.39,27.42,27.68,109086,0
2013-07-16,27.6,27.985,27.37,27.61,100076,0
2013-07-17,27.73,28.34,27.48,28.07,96333,0
2013-07-18,28.26,29,28.1,28.35,103901,0
2013-07-19,28.25,28.26,27.3,27.88,63519,0
2013-07-22,27.78,28.07,27.65,27.82,111994,0
2013-07-23,27.88,27.96,27.51,27.75,164223,0
2013-07-24,27.78,28.55,27.78,28.09,106064,0
2013-07-25,28.09,29.08,28.01,28.93,66987,0
2013-07-26,28.94,29.14,28.37,28.69,42477,0
2013-07-29,28.73,29.13,28,28.18,53183,0
2013-07-30,28.34,28.45,27.64,27.85,45237,0
2013-07-31,27.93,28.43,27.51,27.57,81414,0
2013-08-01,27.82,28.27,27.14,28.17,102815,0
2013-08-02,28.22,29.04,27.98,28.5,120154,0
2013-08-05,28.5,30,28.37,29.72,88200,0
2013-08-06,29.75,30.55,27.84,28.25,67154,0
2013-08-07,28.11,28.22,27.31,28.02,94806,0
2013-08-08,28.22,31,28.01,28.44,226361,0
2013-08-09,28.47,28.78,28.18,28.53,36386,0
2013-08-12,28.16,28.86,28.16,28.74,94210,0
2013-08-13,28.6,30.17,28.577,29.79,113477,0
2013-08-14,29.75,29.96,29.36,29.39,69676,0
2013-08-15,29.1,29.1,27.63,27.96,108497,0
2013-08-16,27.83,27.99,27.39,27.43,58665,0
2013-08-19,27.43,27.6,26.41,26.5,84480,0
2013-08-20,26.52,27.77,26.52,27.55,68016,0
2013-08-21,27.55,28.39,27.22,27.94,64706,0
2013-08-22,28.07,28.475,27.691,27.89,42910,0
2013-08-23,27.87,28,27.22,27.79,46699,0
2013-08-26,27.93,28.16,27.23,27.3,41747,0
2013-08-27,26.82,27.78,26.806,27.09,100793,0
2013-08-28,27.06,27.59,26.59,26.88,67527,0
2013-08-29,26.91,28,26.66,27.88,45086,0
2013-08-30,27.89,27.975,26.75,26.84,78433,0
2013-09-03,27.11,28.31,26.84,28.15,78152,0
2013-09-04,28.26,29,27.72,28.63,211647,0
2013-09-05,28.73,28.73,28.16,28.54,32175,0
2013-09-06,28.67,28.708,27.88,28.63,59825,0
2013-09-09,28.6,28.61,27.82,28.08,64724,0
2013-09-10,28.21,28.4,27.77,28.1,49559,0
2013-09-11,28.04,28.05,27.55,27.73,50417,0
2013-09-12,27.65,28.1,27.55,27.98,57010,0
2013-09-13,28.08,28.1,27.65,27.79,24987,0
2013-09-16,28.01,28.01,27.46,27.61,34134,0
2013-09-17,27.13,27.91,27.13,27.88,81253,0
2013-09-18,27.86,27.92,27.23,27.66,62778,0
2013-09-19,27.69,27.76,27.26,27.44,47437,0
2013-09-20,27.46,27.59,27.2,27.38,138272,0
2013-09-23,27.24,27.29,26.5,27.03,69811,0
2013-09-24,27.11,28.1,27.11,27.99,110200,0
2013-09-25,28.06,28.31,27.67,27.73,46500,0
2013-09-26,27.83,28.38,27.75,28.28,44947,0
2013-09-27,28.12,29,28.12,28.75,68500,0
2013-09-30,28.54,29,28.01,28.69,116100,0
2013-10-01,28.81,29.42,28.66,29.22,117200,0
2013-10-02,29.06,29.26,28.56,28.84,90987,0
2013-10-03,28.71,29,28.41,28.72,30100,0
2013-10-04,28.68,29.15,28.52,28.69,31874,0
2013-10-07,28.29,28.9,28.05,28.15,30600,0
2013-10-08,28.13,28.4,27.59,27.74,47400,0
2013-10-09,27.6,27.84,26.67,26.92,90200,0
2013-10-10,27.27,28.1,26.94,28.02,88700,0
2013-10-11,28.02,29.26,28.02,29,44100,0
2013-10-14,28.85,29.26,28.25,29.14,22100,0
2013-10-15,28.96,28.96,27.66,27.98,54800,0
2013-10-16,28.03,28.65,27.83,28.44,56600,0
2013-10-17,28.36,28.55,28.03,28.32,32022,0
2013-10-18,28.56,29.19,28.56,29.18,35500,0
2013-10-21,29.3,29.66,28.93,29.26,69500,0
2013-10-22,29.45,29.46,29.15,29.23,25900,0
2013-10-23,29.14,29.49,29.1,29.19,48100,0
2013-10-24,29.19,29.56,28.96,29.48,142200,0
2013-10-25,29.6,29.94,29.15,29.79,63400,0
2013-10-28,29.76,30,29.56,29.98,44000,0
2013-10-29,30,30.33,29.2,30.21,96100,0
2013-10-30,30.21,30.5,29.56,29.92,162200,0
2013-10-31,29.7,30.409,29.511,29.89,55588,0
2013-11-01,29.83,30.15,29.49,29.76,79900,0
2013-11-04,29.77,30.31,29.45,29.87,74700,0
2013-11-05,29.96,30.34,29.37,29.74,83400,0
2013-11-06,29.99,30.14,29.35,29.91,47998,0
2013-11-07,30.12,30.12,24.81,26.26,371600,0
2013-11-08,26.24,26.96,25.98,26.86,222266,0
2013-11-11,26.7,27.35,26.51,26.89,126500,0
2013-11-12,26.77,27.46,26.64,27.43,73800,0
2013-11-13,27.2,27.32,26.73,27.18,75000,0
2013-11-14,27.14,27.14,26.78,27.1,46300,0
2013-11-15,27.05,27.1,26.78,27.05,69554,0
2013-11-18,27.06,27.16,26.97,27.02,97800,0
2013-11-19,27,27.4,26.91,27.19,176100,0
2013-11-20,27.36,27.5,26.2,27.39,39700,0
2013-11-21,27.5,27.95,27.21,27.67,76178,0
2013-11-22,27.72,27.96,26.35,27.57,34900,0
2013-11-25,27.78,27.92,26.03,27.52,41398,0
2013-11-26,27.47,27.99,26.14,27.64,106300,0
2013-11-27,27.74,27.81,27.35,27.59,36637,0
2013-11-29,27.76,27.76,27.34,27.42,18518,0
2013-12-02,27.34,27.93,26.69,26.97,70430,0
2013-12-03,26.84,27.35,26.39,26.81,59900,0
2013-12-04,27.88,27.88,26.21,26.74,118900,0
2013-12-05,26.83,27.69,26.36,26.48,91000,0
2013-12-06,26.74,27.71,26.36,27.34,59732,0
2013-12-09,27.44,27.88,26.7,26.83,71900,0
2013-12-10,26.75,26.83,25.83,26.09,96100,0
2013-12-11,26.15,26.15,25.46,25.7,63490,0
2013-12-12,25.77,26.58,25.6,26.53,56200,0
2013-12-13,26.49,26.79,25.54,25.93,47700,0
2013-12-16,24.56,26.18,24.56,25.64,79600,0
2013-12-17,25.56,25.93,25.09,25.83,83600,0
2013-12-18,25.95,26.63,25.35,26.55,64700,0
2013-12-19,26.41,26.51,25.6,25.81,40909,0
2013-12-20,25.94,26.61,25.53,26.3,118800,0
2013-12-23,26.38,26.73,25.66,26.06,51500,0
2013-12-24,24.34,26.6,24.34,26.38,38104,0
2013-12-26,26.57,26.74,24.4,26.67,55900,0
2013-12-27,26.61,26.81,25.318,25.44,50255,0
2013-12-30,25.35,25.73,25.21,25.44,65000,0
2013-12-31,25.34,25.9,25.03,25.72,76900,0
2014-01-02,25.6,25.6,24.59,24.65,80313,0
2014-01-03,24.77,25.45,24.64,25.39,70683,0
2014-01-06,25.25,25.25,24.5,24.71,122771,0
2014-01-07,24.74,25.51,24.51,25.07,82100,0
2014-01-08,25.07,25.18,24.59,24.89,44500,0
2014-01-09,25.19,25.41,24.595,24.91,56971,0
2014-01-10,24.8,25.02,24.432,24.77,40559,0
2014-01-13,24.62,24.86,24.48,24.68,55000,0
2014-01-14,24.76,24.85,24.52,24.62,63832,0
2014-01-15,24.62,25.48,24.59,25.34,42500,0
2014-01-16,25.21,25.5,25.06,25.22,36100,0
2014-01-17,25.11,25.44,24.66,25.04,40800,0
2014-01-21,25.19,25.32,24.78,24.82,32021,0
2014-01-22,24.82,25.49,24.71,24.83,62288,0
2014-01-23,24.84,24.94,24.53,24.74,64400,0
2014-01-24,24.6,24.78,24.48,24.66,71400,0
2014-01-27,24.81,25.7,24.25,25.46,104300,0
2014-01-28,25.6,26.64,25.6,26.6,69800,0
2014-01-29,26.31,26.82,26.28,26.58,55110,0
2014-01-30,26.77,27,26.36,26.41,108700,0
2014-01-31,26.18,26.69,25.67,26.39,49700,0
2014-02-03,26.25,26.37,25.62,25.87,80387,0
2014-02-04,25.91,26.61,25.46,26.4,87674,0
2014-02-05,26.1,26.41,25.17,25.32,84904,0
2014-02-06,25.48,26.08,24.77,25.22,79609,0
2014-02-07,25.36,25.73,25.03,25.52,65389,0
2014-02-10,25.4,25.48,25.07,25.44,46006,0
2014-02-11,25.45,25.83,25.42,25.79,45173,0
2014-02-12,25.81,26.41,24.938,26.15,33034,0
2014-02-13,25.93,26.56,25.44,26.56,40616,0
2014-02-14,26.51,26.86,26.29,26.72,35562,0
2014-02-18,26.97,27.55,26.28,27.3,47911,0
2014-02-19,27.1,27.37,26.56,26.6,29528,0
2014-02-20,27.03,27.2,26.35,26.71,35873,0
2014-02-21,26.4,27.08,26.35,26.56,39606,0
2014-02-24,26.71,27.41,25.91,27.25,35825,0
2014-02-25,27.09,27.11,26.11,26.4,59203,0
2014-02-26,26.5,27.34,26.5,26.96,22713,0
2014-02-27,26.79,26.79,26.09,26.5,35598,0
2014-02-28,26.55,27.43,26.52,26.59,27000,0
2014-03-03,26.41,28.26,26.41,28.07,63886,0
2014-03-04,28.52,28.99,28.52,28.82,57877,0
2014-03-05,28.82,28.997,28.1,28.8,59642,0
2014-03-06,28.26,29,28.26,28.73,101730,0
2014-03-07,27.974,29,27.974,28.85,85435,0
2014-03-10,28.66,28.93,28.28,28.88,101864,0
2014-03-11,28.88,28.9,27.625,28.04,90801,0
2014-03-12,27.95,28.83,27.721,28.53,114278,0
2014-03-13,25.011,26.11,23.908,25.12,385233,0
2014-03-14,25.15,27.46,25.15,27.44,167194,0
2014-03-17,27.51,27.82,26.51,27.24,112089,0
2014-03-18,27.33,28.23,27.044,28.02,98106,0
2014-03-19,26.661,28.19,26.661,27.85,105618,0
2014-03-20,27.84,28.41,27.768,28.3,77407,0
2014-03-21,28.5,28.81,27.745,28.66,159506,0
2014-03-24,28.63,28.72,27.7,28.21,111804,0
2014-03-25,28.31,28.72,26.01,28.42,64697,0
2014-03-26,28.56,28.71,27.94,28.18,80800,0
2014-03-27,28.28,28.806,28.195,28.49,100045,0
2014-03-28,28.45,28.824,27.68,27.88,58465,0
2014-03-31,27.96,28.778,27.6,28.28,69828,0
2014-04-01,28.61,38.59,28.07,38,1058539,0
2014-04-02,38,41.61,37.32,41.1,1188764,0
2014-04-03,41,41.55,40.27,41.04,395770,0
2014-04-04,41.1,42.078,40.46,41.97,305252,0
2014-04-07,41.97,42.35,41.19,41.77,190475,0
2014-04-08,41.71,42.85,41.13,42.64,245990,0
2014-04-09,42.51,42.75,41.7,42.13,227218,0
2014-04-10,42,42.65,41.6,42.33,205670,0
2014-04-11,41.97,42.87,41.62,42.57,231757,0
2014-04-14,42.98,43.35,42.59,42.7,207097,0
2014-04-15,42.69,42.69,41.102,41.57,124396,0
2014-04-16,41.84,42.33,41.18,41.59,95380,0
2014-04-17,41.58,42.15,38.51,41.93,70368,0
2014-04-21,41.93,42.32,41.545,42.07,103619,0
2014-04-22,42.27,42.4,41.74,42.06,115974,0
2014-04-23,41.64,42.28,40.85,41.06,75031,0
2014-04-24,41.41,41.41,40.44,40.79,66843,0
2014-04-25,40.76,41.6,40.129,40.73,91374,0
2014-04-28,41,42.01,39.61,40.11,94801,0
2014-04-29,40.11,41.05,39.54,39.65,127647,0
2014-04-30,39.48,40.68,38.71,40.61,157238,0
2014-05-01,40.14,40.38,39.07,39.54,110093,0
2014-05-02,39.53,40.36,39.418,39.68,119442,0
2014-05-05,39.22,39.96,38.313,39.66,114913,0
2014-05-06,39.37,40.29,39.06,39.54,97768,0
2014-05-07,39.49,39.54,38.403,39.15,117586,0
2014-05-08,38.2,41.1,37.66,38.46,165161,0
2014-05-09,38.3,39.03,37.8,38.58,78683,0
2014-05-12,38.83,40.08,38.83,39.67,61619,0
2014-05-13,39.63,39.635,39.02,39.45,119989,0
2014-05-14,39.24,39.75,37.68,39.39,117094,0
2014-05-15,39.36,39.59,38.77,39.22,138573,0
2014-05-16,39.19,39.44,38.55,39.41,57062,0
2014-05-19,39.35,40.38,39.27,40.055,98906,0
2014-05-20,39.89,40.4,39.29,40.1,114237,0
2014-05-21,40.18,40.768,39.83,40.06,72148,0
2014-05-22,40.05,40.05,39.2,39.59,70382,0
2014-05-23,40.04,40.05,39.51,39.93,36502,0
2014-05-27,40.06,40.3,39.7,39.97,80327,0
2014-05-28,40.01,41.253,39.92,40.65,122513,0
2014-05-29,40.98,41.02,40.51,40.71,62477,0
2014-05-30,40.7,40.7,39.94,40.2,148960,0
2014-06-02,40.41,40.41,38.64,38.81,74247,0
2014-06-03,38.38,39.355,37.69,38.37,93804,0
2014-06-04,38.1,38.403,37.5,37.73,58810,0
2014-06-05,37.75,38.24,36.82,37.92,85307,0
2014-06-06,38.11,38.4,37.65,37.81,56948,0
2014-06-09,37.77,38.28,37.56,38.13,56105,0
2014-06-10,38.22,38.22,37.6,37.85,45100,0
2014-06-11,37.07,37.57,36.86,36.94,30866,0
2014-06-12,36.65,36.81,36.11,36.25,70315,0
2014-06-13,36.28,36.8,35.99,36.46,53983,0
2014-06-16,36.48,36.96,36.19,36.64,50632,0
2014-06-17,36.46,37.2,36.36,36.82,57897,0
2014-06-18,36.76,36.81,36.4,36.54,30876,0
2014-06-19,36.68,36.84,36.38,36.62,43672,0
2014-06-20,36.91,38.39,36.58,37.96,146972,0
2014-06-23,37.96,37.966,37.1,37.35,57644,0
2014-06-24,37.18,38.66,37.02,37.8,57125,0
2014-06-25,37.68,37.68,36.37,36.99,83901,0
2014-06-26,36.9,36.93,36.25,36.57,73088,0
2014-06-27,36.46,37.159,36.27,36.98,80137,0
2014-06-30,36.69,36.98,36.25,36.59,52673,0
2014-07-01,36.49,37.71,36.221,36.92,95559,0
2014-07-02,37.1,38.6,37.1,37.48,118800,0
2014-07-03,37.64,37.99,37.35,37.56,60769,0
2014-07-07,37.6,38.67,37.11,38.01,84217,0
2014-07-08,38,39.57,37.72,39.23,118351,0
2014-07-09,39.43,40.16,38.676,39.12,109942,0
2014-07-10,37.92,38.52,35.7,36.54,307685,0
2014-07-11,36.65,37.89,36.158,37.64,215048,0
2014-07-14,37.95,39.04,37.436,38.5,115756,0
2014-07-15,38.6,38.97,38.03,38.23,101709,0
2014-07-16,38.44,38.71,37.65,38.34,109740,0
2014-07-17,38.29,38.795,36.97,37.19,78581,0
2014-07-18,37.09,38.59,36.79,38.29,146231,0
2014-07-21,38.24,38.32,37.18,37.94,121361,0
2014-07-22,36.678,39.19,36.678,38.87,69355,0
2014-07-23,38.83,39.52,38.43,39.38,89675,0
2014-07-24,39.16,40.24,38.78,39.86,151608,0
2014-07-25,39.54,40.51,39.451,39.99,92576,0
2014-07-28,39.88,41.1,39.83,40.48,82644,0
2014-07-29,40.58,40.9,39.99,40.43,111275,0
2014-07-30,40.6,40.81,39.78,40.38,171334,0
2014-07-31,39.99,40.16,38.86,39.61,94369,0
2014-08-01,39.72,40.3,38.88,39.83,106886,0
2014-08-04,40.05,40.31,39.39,39.94,126117,0
2014-08-05,39.74,40.75,39.74,40.12,101090,0
2014-08-06,39.85,41.35,39.78,40.62,226429,0
2014-08-07,41.61,47.9,41.61,47.25,316730,0
2014-08-08,47.06,47.34,44.52,44.81,180215,0
2014-08-11,44.75,45,42.37,42.9,223100,0
2014-08-12,42.86,43.22,42.09,42.25,95513,0
2014-08-13,42.45,43.99,42.06,43.59,76896,0
2014-08-14,46,47.34,45.88,46.05,454590,0
2014-08-15,46.64,46.74,44.7,45.17,1832043,0
2014-08-18,45.06,45.3,44.4,45,194688,0
2014-08-19,45.03,45.99,44.91,45.4,86384,0
2014-08-20,45.33,45.5,44.47,45.02,283006,0
2014-08-21,44.96,45.46,43.9,44.99,252873,0
2014-08-22,44.87,45.24,44.31,44.84,141018,0
2014-08-25,45.14,45.99,44.688,45.53,169996,0
2014-08-26,45.56,45.61,44.81,45.06,80835,0
2014-08-27,45.15,45.16,44.73,45,71678,0
2014-08-28,44.83,45.28,44.54,45.07,84158,0
2014-08-29,45.07,46.206,44.43,45.53,191829,0
2014-09-02,44.93,46.308,44.765,46.19,173981,0
2014-09-03,46.13,46.978,45.33,46.31,391659,0
2014-09-04,46.33,46.65,45.05,45.23,258171,0
2014-09-05,45.25,45.92,44.642,45.41,65919,0
2014-09-08,45.41,46.6,45.41,46.45,72096,0
2014-09-09,46.45,46.45,44.14,44.31,108492,0
2014-09-10,44.04,45.1,43.83,44.42,124971,0
2014-09-11,44.31,44.33,43.105,43.81,167266,0
2014-09-12,43.83,44.08,43.54,43.77,101109,0
2014-09-15,43.65,44.12,42.622,43.29,87955,0
2014-09-16,43.31,43.89,42.86,43.49,94728,0
2014-09-17,43.39,43.68,42.04,42.25,67353,0
2014-09-18,43.6,45.96,43.08,45.76,176178,0
2014-09-19,45.82,46.79,44.74,46.01,409208,0
2014-09-22,46.03,46.03,45.15,45.84,133429,0
2014-09-23,45.66,47.54,45.32,46.78,156792,0
2014-09-24,49.41,49.41,46.29,47.3,155515,0
2014-09-25,47.15,47.15,45.865,46.44,95669,0
2014-09-26,46.296,48.095,45.89,47.91,262492,0
2014-09-29,47.59,48.88,47.052,48.39,147374,0
2014-09-30,48.48,48.99,47.66,48.38,363008,0
2014-10-01,48.22,48.22,45.45,45.74,168564,0
2014-10-02,45.61,47.49,45.06,46.84,183989,0
2014-10-03,47.12,48.175,46.73,47.58,144248,0
2014-10-06,47.75,48.7,44.97,45.16,523481,0
2014-10-07,44.92,45.09,43.35,43.6,326550,0
2014-10-08,43.61,43.61,41.76,43.33,224066,0
2014-10-09,43.19,43.46,41.74,42.01,275374,0
2014-10-10,41.79,43.21,41.24,41.73,383145,0
2014-10-13,41.9,42.17,40.79,41.19,159794,0
2014-10-14,41.58,41.58,39.55,39.935,157275,0
2014-10-15,39.54,41.35,38.49,40.89,155385,0
2014-10-16,40.19,41.14,39.39,39.93,413524,0
2014-10-17,40.5,40.6,39.51,39.9,143042,0
2014-10-20,40.63,40.63,39.375,40,129666,0
2014-10-21,40,41.84,39.81,40.62,304756,0
2014-10-22,40.55,41.59,39.81,39.885,160188,0
2014-10-23,40.32,42.14,40.32,40.74,175950,0
2014-10-24,40.84,41.254,40.01,40.1,65472,0
2014-10-27,39.73,41.09,39.34,40.7,92948,0
2014-10-28,41,42.29,40.532,41.89,103264,0
2014-10-29,42.02,43.44,41.845,42.79,119785,0
2014-10-30,42.61,43.89,42.5,43.54,95519,0
2014-10-31,44.64,44.64,43.4,44.18,113611,0
2014-11-03,44.2,45.85,43.52,43.78,106676,0
2014-11-04,43.68,44.892,42.73,44.39,124331,0
2014-11-05,44.32,44.97,43.96,44.65,112742,0
2014-11-06,42.82,43.68,38.58,39.38,360084,0
2014-11-07,39.11,39.73,38.38,38.48,144022,0
2014-11-10,38.39,38.39,37.43,37.88,178445,0
2014-11-11,37.88,38.42,37.11,37.9,175716,0
2014-11-12,37.78,37.86,37.04,37.51,177891,0
2014-11-13,37.42,37.49,36.06,36.49,109542,0
2014-11-14,36.41,36.92,35.47,35.59,194672,0
2014-11-17,35.64,35.7,34.03,34.24,204318,0
2014-11-18,34.39,36.2,34.29,36.08,115578,0
2014-11-19,36.14,36.5,35.31,35.74,110867,0
2014-11-20,35.41,36.46,35.19,36.27,136949,0
2014-11-21,37.15,37.355,36.1,36.22,119937,0
2014-11-24,36.45,37.5,36.226,36.57,148697,0
2014-11-25,36.93,36.95,35.87,35.96,178587,0
2014-11-26,36.05,37.25,35.68,37.08,222596,0
2014-11-28,37.88,40.05,37.66,39.13,106803,0
2014-12-01,38.99,39.76,37.13,37.15,245409,0
2014-12-02,37.26,38.16,36.93,38.02,146869,0
2014-12-03,37.7,38.34,37.41,37.45,172479,0
2014-12-04,37.46,39.01,36.55,36.92,217835,0
2014-12-05,37,38.14,36.74,36.9,132956,0
2014-12-08,37,37.97,36.2,36.27,137385,0
2014-12-09,35.95,37.59,35.295,37.42,136913,0
2014-12-10,37.31,37.85,35.63,35.67,125300,0
2014-12-11,35.92,36.35,35.55,36.03,200805,0
2014-12-12,35.61,36.53,35.61,35.96,93746,0
2014-12-15,36.76,38.71,35.96,36.27,272202,0
2014-12-16,37.28,37.28,35.48,36.05,243679,0
2014-12-17,36.08,37.34,35.623,36.88,125452,0
2014-12-18,37.47,37.47,36.46,36.9,93833,0
2014-12-19,36.81,36.89,36.102,36.5,185115,0
2014-12-22,36.68,37.2,36.38,37.19,97322,0
2014-12-23,37.28,37.28,35.54,36.8,105312,0
2014-12-24,36.83,37.56,36.83,37.5,44828,0
2014-12-26,37.64,40.13,37.64,39.53,136755,0
2014-12-29,39.49,39.919,37.25,37.63,68619,0
2014-12-30,37.56,37.63,36.349,36.85,118919,0
2014-12-31,36.93,37.84,36.32,36.44,174762,0
2015-01-02,36.73,37.64,36.45,37.61,104065,0
2015-01-05,37.2,38.34,36.66,36.78,121146,0
2015-01-06,36.79,36.93,36.07,36.74,127590,0
2015-01-07,36.72,37.05,36.06,36.77,121488,0
2015-01-08,37.2,37.63,36.51,36.96,203960,0
2015-01-09,36.92,37.085,36.15,36.57,125977,0
2015-01-12,36.72,37.942,36.385,36.62,150142,0
2015-01-13,36.99,37.44,36.59,37.4,161832,0
2015-01-14,37.11,37.875,36.7,37.57,130724,0
2015-01-15,38.04,38.04,36.03,36.42,106005,0
2015-01-16,36.37,38.08,36.37,38.03,80826,0
2015-01-20,38.06,38.2,36.4,37.05,132498,0
2015-01-21,36.93,37.64,36.584,37.31,71047,0
2015-01-22,37.37,39.49,37.1,39.18,102000,0
2015-01-23,39.15,39.98,38.28,38.36,74607,0
2015-01-26,38.45,39,38.11,38.62,75928,0
2015-01-27,38.5,40.15,38.405,39.55,77748,0
2015-01-28,39.86,40,39.105,39.17,125544,0
2015-01-29,39.15,40.03,38.9,39.81,154153,0
2015-01-30,39.42,39.53,38.91,39,128714,0
2015-02-02,39.52,39.95,38.75,39.9,117743,0
2015-02-03,40,40.635,38.962,40.05,103005,0
2015-02-04,39.72,40.18,39.13,39.63,109131,0
2015-02-05,39.61,40.59,39.58,40.02,76586,0
2015-02-06,40.15,40.92,39,40.45,73116,0
2015-02-09,42.48,42.48,39.885,40.14,96766,0
2015-02-10,40.19,40.83,39.5,39.68,68370,0
2015-02-11,39.68,40.42,39.5,40.4,138952,0
2015-02-12,40.47,41.39,40.08,40.22,76376,0
2015-02-13,40.23,40.54,39.43,39.6,85719,0
2015-02-17,39.5,40.99,39.5,40.51,200094,0
2015-02-18,40.38,41.6,40.38,41.35,60489,0
2015-02-19,41.42,41.78,41.01,41.4,49923,0
2015-02-20,41.27,41.47,40.05,40.65,85524,0
2015-02-23,40.68,44.1,40.35,43.77,133019,0
2015-02-24,43.67,44.92,43.086,44.41,102724,0
2015-02-25,44.16,45.19,43.96,45,104243,0
2015-02-26,44.97,46.11,44.18,46.01,95675,0
2015-02-27,45.79,46.74,44.79,46,119624,0
2015-03-02,45.8,47.63,45.52,46.07,127800,0
2015-03-03,45.99,46.24,45.04,45.29,82700,0
2015-03-04,44.7,45.65,44.7,45.18,76100,0
2015-03-05,44.95,45.9,44.62,45,61700,0
2015-03-06,45.01,45.36,43.4,44.56,79000,0
2015-03-09,44.23,45.38,43.62,44.94,61500,0
2015-03-10,44.4,44.4,42.88,43.56,75600,0
2015-03-11,43.1,44.4,42.86,44,132200,0
2015-03-12,44.47,45,43.84,44.75,214400,0
2015-03-13,44.8,46.41,44.69,46.17,163100,0
2015-03-16,46.57,46.57,43.6,44.49,210400,0
2015-03-17,49.82,52.34,45.58,50.74,467600,0
2015-03-18,50.84,52.29,50,52.03,272300,0
2015-03-19,51.7,51.86,50.26,50.72,323100,0
2015-03-20,51.1,51.1,49.56,50,291100,0
2015-03-23,50.1,51.21,49.85,51,121500,0
2015-03-24,51.32,51.88,50.77,51.81,155800,0
2015-03-25,51.9,51.9,51.23,51.65,202900,0
2015-03-26,51.3,52,50.28,51.5,224700,0
2015-03-27,51.5,52.5,51.16,51.35,135200,0
2015-03-30,51.39,52.12,51.21,51.34,142200,0
2015-03-31,50.555,53.6,50.555,53.12,307408,0
2015-04-01,52.89,55.99,51.18,52.16,178800,0
2015-04-02,52.05,53.17,52.05,52.63,89000,0
2015-04-06,52.17,53.31,51.76,52.83,85000,0
2015-04-07,53,53.22,51.03,51.41,80043,0
2015-04-08,51.59,52.39,50.4,51.26,148300,0
2015-04-09,51.04,51.64,50.5,51.17,90859,0
2015-04-10,51.17,51.65,50.78,50.98,78100,0
2015-04-13,51.04,51.7,50.39,50.78,105300,0
2015-04-14,50.89,50.95,50.5,50.68,92100,0
2015-04-15,50.76,51.14,49.5,49.51,111631,0
2015-04-16,49.52,49.63,48.19,48.58,101655,0
2015-04-17,48.16,48.95,46.6,47.03,123600,0
2015-04-20,47.36,49.69,47.27,49.42,119796,0
2015-04-21,49.45,49.52,48.68,49.01,75992,0
2015-04-22,48.82,49.66,48.61,49.43,179338,0
2015-04-23,49.38,49.8,48.75,49.33,154500,0
2015-04-24,49.23,49.62,49.02,49.35,46004,0
2015-04-27,49.3,49.72,47.11,47.89,79300,0
2015-04-28,48.56,49,47,48.35,168425,0
2015-04-29,48.05,48.73,44.45,44.71,640800,0
2015-04-30,44.52,45.24,42.47,42.52,132900,0
2015-05-01,42.78,43,42.23,42.69,96800,0
2015-05-04,42.84,43.49,42.2,42.43,83300,0
2015-05-05,42.23,42.37,41.28,42.02,99400,0
2015-05-06,42.31,42.76,40.81,41.32,71813,0
2015-05-07,41.42,41.92,41.2,41.51,59031,0
2015-05-08,42.01,42.68,41.14,41.14,70300,0
2015-05-11,41.35,41.38,40.52,40.8,147400,0
2015-05-12,49.64,51.83,45.49,46.16,497399,0
2015-05-13,45.99,46.23,42.87,43.23,187900,0
2015-05-14,43.25,44.6,42.85,44.18,134800,0
2015-05-15,44.09,44.91,43.81,44.53,124789,0
2015-05-18,44.43,46.29,44.29,45.55,148153,0
2015-05-19,45.93,46.65,45.11,46.15,88955,0
2015-05-20,45.84,47.52,45.48,47.27,166000,0
2015-05-21,47,49.26,47,48.36,146400,0
2015-05-22,48.33,49.37,47.4,48.21,103500,0
2015-05-26,48.05,48.62,47.53,48.14,108297,0
2015-05-27,48.36,48.39,47.57,48.25,99500,0
2015-05-28,48.76,48.76,46.92,47.72,91661,0
2015-05-29,47.59,48.65,46.62,48.06,100500,0
2015-06-01,48.53,48.82,46.98,48.26,87180,0
2015-06-02,48.51,49,47.833,48.2,75632,0
2015-06-03,48.43,49.8,47.94,49.56,152100,0
2015-06-04,49.28,50.39,48.66,48.95,90200,0
2015-06-05,48.82,49.34,47.65,48.68,86900,0
2015-06-08,48.21,49.29,47.66,48.48,70600,0
2015-06-09,48.91,49.05,47.08,48.01,71666,0
2015-06-10,47.97,48.26,47.5,47.86,75142,0
2015-06-11,47.88,48.48,47.2,48.19,56495,0
2015-06-12,47.76,48.73,47.76,48.46,66500,0
2015-06-15,47.98,49.94,47.77,49.02,150000,0
2015-06-16,49.81,49.97,49.03,49.64,163600,0
2015-06-17,49.84,50.22,49.21,49.78,71200,0
2015-06-18,50,52.06,49.65,51.87,122200,0
2015-06-19,52.03,53.76,51.95,52.95,157100,0
2015-06-22,50.87,51.9,46.75,47.93,253900,0
2015-06-23,47.74,48.82,46.28,47.7,181202,0
2015-06-24,47.44,47.7,45.74,45.75,105400,0
2015-06-25,45.8,46.35,44.79,45.08,137800,0
2015-06-26,44.95,45.05,43.57,43.78,327600,0
2015-06-29,43.63,44,42.12,43.53,142200,0
2015-06-30,43.686,44.37,43.435,44.28,166743,0
2015-07-01,44.48,45.31,44.08,45.25,147100,0
2015-07-02,45.35,45.58,45.11,45.53,95300,0
2015-07-06,45.28,45.84,44.55,45.23,66100,0
2015-07-07,45.21,45.53,43.88,45.4,69500,0
2015-07-08,44.97,45.62,43.46,43.83,131400,0
2015-07-09,44.39,46.38,44.12,44.42,86200,0
2015-07-10,44.85,45.4,44.48,45.1,70400,0
2015-07-13,45.62,46.6,45.33,45.82,131100,0
2015-07-14,45.72,46.12,45.69,45.81,60188,0
2015-07-15,45.67,45.9,44.84,45.28,81396,0
2015-07-16,45.43,46.07,45.17,45.94,40500,0
2015-07-17,46.11,46.82,46.02,46.56,71500,0
2015-07-20,46.68,46.68,45.3,45.53,63300,0
2015-07-21,45.66,46.13,44.8,45.26,70000,0
2015-07-22,45.49,45.79,45,45.39,112600,0
2015-07-23,45.6,46.19,45.36,45.99,75000,0
2015-07-24,45.86,46.02,45.27,45.57,64700,0
2015-07-27,45.41,46.24,45.08,46.07,77900,0
2015-07-28,46.23,46.3,45.12,46.13,54400,0
2015-07-29,46.19,46.55,45.59,46.08,57000,0
2015-07-30,45.91,46.05,45.31,45.58,74600,0
2015-07-31,45.78,47.8,45.6,47.06,46000,0
2015-08-03,46.87,47.47,45.95,46.81,57929,0
2015-08-04,46.63,47.34,46.12,46.74,71900,0
2015-08-05,46.85,47.19,45.65,46.25,113000,0
2015-08-06,46,46.31,42.7,44.17,111173,0
2015-08-07,45.25,53.49,39.08,45.87,225500,0
2015-08-10,45.91,47.63,45.25,46.23,129800,0
2015-08-11,45.88,46.41,44.65,46.14,98649,0
2015-08-12,45.97,45.98,44.81,45.59,62000,0
2015-08-13,45.81,46.39,45.09,46.02,96900,0
2015-08-14,45.91,47.87,45.3,46.81,65000,0
2015-08-17,47.87,47.89,46.01,47.55,80900,0
2015-08-18,47.3,47.7,46.19,46.69,75800,0
2015-08-19,46.39,47.02,45.65,46.51,65500,0
2015-08-20,46.13,46.51,45.55,46.05,82000,0
2015-08-21,45.26,46.45,45.25,46.14,107600,0
2015-08-24,44.49,46.34,42.865,45.6,197961,0
2015-08-25,46.12,46.83,45.28,45.36,99600,0
2015-08-26,46.13,46.54,44.52,46.42,73000,0
2015-08-27,46.76,47.2,45.68,46.88,77300,0
2015-08-28,46.8,47.27,45.67,45.87,46800,0
2015-08-31,45.63,52.37,44.4,44.83,88900,0
2015-09-01,44.15,47.88,43.91,44.15,61900,0
2015-09-02,44.66,45.03,43.58,44.52,58900,0
2015-09-03,48.56,48.56,46,47.19,76600,0
2015-09-04,46.56,47.42,46.1,47.19,58000,0
2015-09-08,47.9,47.9,46.83,47.28,58300,0
2015-09-09,47.62,47.65,46.8,47.14,68700,0
2015-09-10,46.75,47.07,46.3,46.76,83245,0
2015-09-11,46.41,46.41,45.42,46,86500,0
2015-09-14,46,46.72,45.32,45.54,59100,0
2015-09-15,45.53,47.02,45.37,45.89,39000,0
2015-09-16,45.98,46.21,45.36,45.89,53100,0
2015-09-17,45.77,46.89,45.6,45.76,98143,0
2015-09-18,45.2,46.5,44.94,45.18,263800,0
2015-09-21,45.56,45.94,44.89,45.19,55400,0
2015-09-22,45.04,47.7,45.04,45.85,137200,0
2015-09-23,45.82,47.08,45.44,46.55,52212,0
2015-09-24,46.5,47.53,46.215,47.23,80195,0
2015-09-25,47.41,47.65,45.97,46.18,108600,0
2015-09-28,45.91,45.91,42.61,43.2,92603,0
2015-09-29,43.18,44.16,42.4,44.05,116400,0
2015-09-30,44.43,44.67,42.79,43.58,119200,0
2015-10-01,43.4,43.91,42.51,42.91,105300,0
2015-10-02,42.71,45.01,41.8,43.02,97200,0
2015-10-05,43.21,44.76,42.64,43.54,104122,0
2015-10-06,43.63,44.01,42.76,43.24,73400,0
2015-10-07,43.28,45.06,42.47,44.05,92100,0
2015-10-08,43.71,43.95,42.11,43.56,103600,0
2015-10-09,43.51,43.51,42.57,43.08,71700,0
2015-10-12,43.12,46.1,43.086,45.62,104805,0
2015-10-13,45.62,46.48,45.23,45.61,65400,0
2015-10-14,45.76,47.01,44.77,45,91400,0
2015-10-15,44.98,46.42,44.42,46.19,117400,0
2015-10-16,46.37,47.19,46.24,47.18,55000,0
2015-10-19,46.8,48.71,46.6,48.64,45892,0
2015-10-20,48.82,50.65,48.64,50.3,69530,0
2015-10-21,50.36,51.01,49.58,50.61,124300,0
2015-10-22,50.71,50.81,49.59,50.77,207500,0
2015-10-23,51.33,51.99,50.41,51.02,136500,0
2015-10-26,50.73,51.99,50.46,50.69,124100,0
2015-10-27,50.74,52.31,50.74,52.1,73500,0
2015-10-28,52.13,53.59,51.38,52.83,259300,0
2015-10-29,52.8,53.3,51.51,51.9,142300,0
2015-10-30,51.65,52.4,51.19,51.65,83400,0
2015-11-02,51.61,53.6,51.315,53.45,99696,0
2015-11-03,53.45,56.42,52.3,52.33,108200,0
2015-11-04,52.25,52.53,51.37,51.82,100871,0
2015-11-05,52,54.47,52,53.8,111500,0
2015-11-06,53.49,55.69,53.49,55.02,97300,0
2015-11-09,55.34,56.92,52.235,52.75,113927,0
2015-11-10,49.63,49.99,46.14,47.01,427200,0
2015-11-11,47.57,48.34,46.68,47.76,143600,0
2015-11-12,47.32,47.32,45.7,46.11,180000,0
2015-11-13,45.67,46.47,45.02,45.58,94300,0
2015-11-16,45.34,46.68,44.48,46.21,98800,0
2015-11-17,46.35,46.75,45.38,45.87,58700,0
2015-11-18,45.89,46.63,45.35,46.5,53400,0
2015-11-19,46.16,46.81,45.6,45.88,77800,0
2015-11-20,46.19,46.98,46.19,46.51,46900,0
2015-11-23,46.25,46.98,46.11,46.87,66400,0
2015-11-24,46.51,48.26,46.46,48.07,80300,0
2015-11-25,47.95,49.3,47.75,49.04,106000,0
2015-11-27,49.04,49.89,48.27,48.69,39800,0
2015-11-30,48.71,49.19,48.08,48.42,120200,0
2015-12-01,48.59,48.73,47.735,48.19,68691,0
2015-12-02,48.05,48.365,47.64,47.8,65675,0
2015-12-03,47.85,48.21,46.55,47.05,61910,0
2015-12-04,46.98,47.86,46.56,47.68,68500,0
2015-12-07,47.64,48.35,46.79,48.26,102000,0
2015-12-08,47.67,48.72,47.2,48.19,90566,0
2015-12-09,47.88,48.23,47.26,47.8,94100,0
2015-12-10,47.7,48.4,47.36,47.77,81200,0
2015-12-11,47.1,49.15,47.1,47.84,79000,0
2015-12-14,48,48.44,46.97,47.21,129478,0
2015-12-15,47.65,49.63,46.37,47.62,80000,0
2015-12-16,47.81,48.16,47.49,47.89,61300,0
2015-12-17,48.16,48.51,47.15,47.5,75800,0
2015-12-18,47.5,48.52,47.28,47.58,216600,0
2015-12-21,47.68,48.3,47.65,48.22,52000,0
2015-12-22,48.49,48.96,47.83,48.71,78948,0
2015-12-23,48.73,49.44,48.24,48.29,56800,0
2015-12-24,48.44,48.73,47.24,47.32,52279,0
2015-12-28,47.15,50,46.46,47.61,72790,0
2015-12-29,47.64,48.42,47.42,48,57184,0
2015-12-30,47.8,48.48,47.32,47.38,64712,0
2015-12-31,47.36,48.004,46.43,46.92,57510,0
2016-01-04,46.2,47.43,45.34,46.39,99087,0
2016-01-05,46.36,48.48,46.2,48.44,112997,0
2016-01-06,47.93,48.76,47.3201,47.63,55510,0
2016-01-07,47.09,48.5,47.09,47.21,108403,0
2016-01-08,47.4,47.74,44.34,44.53,103065,0
2016-01-11,44.99,46.205,44.47,44.65,127829,0
2016-01-12,44.82,45.57,44.17,44.92,83855,0
2016-01-13,45.01,45.14,44,44.59,99256,0
2016-01-14,44.81,46.17,44.62,45.5,53701,0
2016-01-15,44.64,45.6,44.24,45.44,87167,0
2016-01-19,45.72,45.94,42.78,43.99,125200,0
2016-01-20,43.58,45.01,42.1,44.26,134381,0
2016-01-21,44.51,44.55,43.28,43.55,89035,0
2016-01-22,43.98,45.46,43.08,45.1,126033,0
2016-01-25,44.99,46.61,44.99,45.58,98536,0
2016-01-26,45.74,46.26,45.39,45.93,94351,0
2016-01-27,45.98,46.01,43.67,43.99,89088,0
2016-01-28,44.28,45.02,43.34,43.98,79816,0
2016-01-29,44.2,45.12,43.64,44.4,168425,0
2016-02-01,44.18,44.97,43.81,44.21,107761,0
2016-02-02,43.91,45.27,43.37,45.18,156302,0
2016-02-03,45.35,45.35,44.135,44.93,85053,0
2016-02-04,44.83,45.94,44.28,44.86,52736,0
2016-02-05,44.81,44.84,43.83,44.04,104904,0
2016-02-08,43.73,44.91,42.59,43.45,138368,0
2016-02-09,43.16,44.42,42.03,43.72,38859,0
2016-02-10,44.12,44.5,43.32,43.45,73635,0
2016-02-11,42.97,43.85,42.89,43.42,63160,0
2016-02-12,43.77,43.82,42.48,43.46,41768,0
2016-02-16,43.71,44.41,43.28,44.06,55652,0
2016-02-17,44.22,45.48,44.22,44.6,93857,0
2016-02-18,44.57,45.85,44.13,44.48,45290,0
2016-02-19,44.43,45.85,44.18,45.68,45196,0
2016-02-22,46,47.11,45.8,46.33,39925,0
2016-02-23,46.28,47.16,45.55,45.79,42945,0
2016-02-24,45.36,46.77,44.88,46.67,42697,0
2016-02-25,46.77,47.38,46.26,46.48,47661,0
2016-02-26,46.63,47.63,45.68,47.34,48867,0
2016-02-29,47.46,48.31,47.39,47.45,52814,0
2016-03-01,47.78,47.91,46.52,47.7,93372,0
2016-03-02,47.64,48.21,47.16,47.45,83876,0
2016-03-03,47.68,49.86,47.02,48.67,74471,0
2016-03-04,48.52,48.76,47.72,47.92,103428,0
2016-03-07,48.01,49.12,48.01,48.58,59738,0
2016-03-08,48.45,48.49,46.78,46.91,69993,0
2016-03-09,46.94,47.21,45.23,45.37,187237,0
2016-03-10,45.68,45.98,43.49,44.08,159999,0
2016-03-11,48.33,54.2,45.1,52.75,432618,0
2016-03-14,52.53,55.275,52.17,53.57,190157,0
2016-03-15,53.17,53.4,51.42,51.93,187875,0
2016-03-16,51.67,52.625,51.2001,51.91,120798,0
2016-03-17,51.93,53.31,50.86,52.52,137754,0
2016-03-18,52.79,53,51.86,52.01,255841,0
2016-03-21,52.38,52.83,50.93,51,154403,0
2016-03-22,50.99,51.765,50.27,50.5,178875,0
2016-03-23,50.22,51.03,49.54,50.09,160010,0
2016-03-24,49.92,51.12,48.93,49.22,108437,0
2016-03-28,49.56,50.91,49,49.95,103237,0
2016-03-29,49.73,50.76,49.44,50.38,168731,0
2016-03-30,50.65,51.32,47,51.08,78039,0
2016-03-31,50.91,51.635,49.95,51.07,143491,0
2016-04-01,50.67,50.74,49.81,50.42,83100,0
2016-04-04,50.58,50.85,49.32,49.51,84620,0
2016-04-05,49.27,49.85,48.45,48.83,119346,0
2016-04-06,49.11,50.38,48.57,48.9,65438,0
2016-04-07,48.52,49.39,47.98,48.14,96887,0
2016-04-08,48.34,48.7,47.24,47.45,105482,0
2016-04-11,47.79,47.79,46.79,47.49,65655,0
2016-04-12,47.59,48.55,47.47,47.71,44753,0
2016-04-13,47.82,48.72,47.53,48.51,38178,0
2016-04-14,48.22,49.24,48.02,48.81,53823,0
2016-04-15,48.61,49.91,48.25,49.44,99231,0
2016-04-18,49.5,50.7,49.02,50.34,40899,0
2016-04-19,50.05,50.54,49.92,50.31,61772,0
2016-04-20,50.17,51.25,49.34,51.15,37206,0
2016-04-21,50.93,52.02,50.315,50.67,64543,0
2016-04-22,50.87,51.205,50.36,51.01,81415,0
2016-04-25,50.77,51.4,50.07,50.46,53910,0
2016-04-26,50.54,51.72,50.21,51.42,63951,0
2016-04-27,51.25,52.35,50.65,51.62,48023,0
2016-04-28,51.28,51.61,50.58,50.71,45958,0
2016-04-29,50.77,50.8,49.5423,49.84,50479,0
2016-05-02,49.93,51.23,48.35,49.43,54312,0
2016-05-03,49.14,49.5378,48.46,49.08,54313,0
2016-05-04,49.05,49.5589,48.51,49.23,96617,0
2016-05-05,49.3,49.54,48.12,48.48,59771,0
2016-05-06,46.66,49.38,46.66,48.82,117172,0
2016-05-09,49.1,53.38,49.05,52.8,65877,0
2016-05-10,52.9,52.94,47.03,52.07,84051,0
2016-05-11,51.78,52.31,50.64,50.82,28709,0
2016-05-12,51.05,51.41,49.675,49.82,74393,0
2016-05-13,49.69,50.15,49.17,49.73,49556,0
2016-05-16,49.87,50.3599,48.94,50.04,66982,0
2016-05-17,49.78,50.225,48.17,48.33,57940,0
2016-05-18,48.09,49.26,48.09,48.91,66449,0
2016-05-19,48.48,48.66,47.34,47.72,48712,0
2016-05-20,47.98,49.79,47.92,48.44,88687,0
2016-05-23,48.38,48.795,47.57,47.63,81933,0
2016-05-24,47.99,48.91,47.945,48.48,171718,0
2016-05-25,48.76,48.76,46.06,47.82,72528,0
2016-05-26,47.69,48.85,46.99,47.44,78575,0
2016-05-27,47.27,48.07,46.67,47.62,74321,0
2016-05-31,47.78,47.91,47.39,47.56,88635,0
2016-06-01,47.79,48.5,47.08,48.33,111702,0
2016-06-02,48.35,48.49,47.69,48.35,37692,0
2016-06-03,48.43,48.43,47.53,47.63,32000,0
2016-06-06,47.55,48.42,46.65,48.14,109161,0
2016-06-07,48.31,48.43,47.62,48.02,58254,0
2016-06-08,48.03,48.74,47.36,48.4,69607,0
2016-06-09,48.48,48.96,48,48.76,62053,0
2016-06-10,48.45,49.17,48.32,48.64,35024,0
2016-06-13,48.67,48.72,48.04,48.33,52152,0
2016-06-14,48.03,48.57,48,48.48,32083,0
2016-06-15,48.65,49.03,48.29,48.35,31636,0
2016-06-16,48.1,48.265,47.08,47.38,60477,0
2016-06-17,47.16,47.46,45.75,46.45,100377,0
2016-06-20,47.08,47.92,46.29,47.35,52071,0
2016-06-21,47.65,47.83,46.58,46.88,55928,0
2016-06-22,47.07,48.15,46.74,46.93,54771,0
2016-06-23,47.41,47.97,47.13,47.8,48611,0
2016-06-24,46.43,47.7,46.15,47.43,85514,0
2016-06-27,46.82,48.36,43.77,43.97,79679,0
2016-06-28,44.05,45.04,43.94,44.11,61012,0
2016-06-29,44.34,44.964,44.07,44.56,43396,0
2016-06-30,44.38,45.52,44.06,44.88,171946,0
2016-07-01,44.98,45.95,44.98,45.63,46783,0
2016-07-05,45.63,46.27,44.93,45.64,45596,0
2016-07-06,45.35,47.58,45.35,47.43,85591,0
2016-07-07,47.4,47.74,45.96,47.49,52936,0
2016-07-08,47.73,48.665,47.11,47.25,104859,0
2016-07-11,46.98,47.95,46.98,47.59,116728,0
2016-07-12,47.93,48.71,47.67,47.81,41030,0
2016-07-13,47.99,48,47.57,47.85,56838,0
2016-07-14,48,48,46.0708,47.24,48372,0
2016-07-15,47.6,47.6,46.7901,47.17,60206,0
2016-07-18,47.23,47.89,47.17,47.49,52364,0
2016-07-19,47.57,48.47,47.44,48.31,67710,0
2016-07-20,48.6,49.15,48.33,48.44,55345,0
2016-07-21,48.04,49.1,48.04,48.85,32447,0
2016-07-22,48.66,49.36,48.66,49.02,20921,0
2016-07-25,47.26,49.05,47.26,48.52,26364,0
2016-07-26,48.68,48.905,47.875,48.36,26582,0
2016-07-27,48.32,49.02,48.22,48.95,46437,0
2016-07-28,48.75,49.5399,48.75,49.24,47728,0
2016-07-29,44.86,48.72,44.86,48.37,56548,0
2016-08-01,50.3,50.3,47.93,48.56,40727,0
2016-08-02,49.48,50.2428,47.25,47.55,66470,0
2016-08-03,47.48,47.48,45.45,46.98,53219,0
2016-08-04,46.82,47.494,45.965,46.03,97172,0
2016-08-05,47.34,47.46,46.49,46.72,57119,0
2016-08-08,46.67,46.8,45.97,46.36,41288,0
2016-08-09,46.47,46.62,46,46.31,34921,0
2016-08-10,46.19,46.3,45.8601,46,71419,0
2016-08-11,46.07,46.77,46.02,46.25,22328,0
2016-08-12,46.32,46.7,45.2,45.78,25163,0
2016-08-15,45.73,45.97,44.4,45.36,37225,0
2016-08-16,45.12,46.3,44.57,44.68,36019,0
2016-08-17,44.69,44.69,43.68,43.7,51888,0
2016-08-18,43.88,44.53,43.23,44.17,169088,0
2016-08-19,43.98,44.3,43.3301,43.93,64656,0
2016-08-22,43.89,44.23,43.6,43.86,27312,0
2016-08-23,43.89,44.79,43.01,43.38,34756,0
2016-08-24,43.54,46.91,43.155,43.44,39171,0
2016-08-25,43.49,43.92,43.02,43.38,41069,0
2016-08-26,43.47,44.34,43.06,43.88,199856,0
2016-08-29,44.12,48.66,44.12,47.58,386480,0
2016-08-30,47.75,48,46.65,47.96,84791,0
2016-08-31,48,48,46.7,47.13,64939,0
2016-09-01,47.32,47.32,45.56,46.16,118816,0
2016-09-02,46.32,47.38,46.32,46.57,42785,0
2016-09-06,46.79,47.07,46.43,46.94,56134,0
2016-09-07,46.73,47.9,46.73,47.69,42610,0
2016-09-08,48,48.01,47.4,47.65,149691,0
2016-09-09,47.68,47.91,47.34,47.38,56746,0
2016-09-12,47.1,47.86,47,47.83,37997,0
2016-09-13,47.42,47.89,46.75,47.45,58572,0
2016-09-14,47.35,47.46,46.95,47.03,38522,0
2016-09-15,46.86,46.97,46.54,46.6,43451,0
2016-09-16,46.65,47.85,46.65,47.6,86726,0
2016-09-19,47.58,47.97,46.75,47.13,35606,0
2016-09-20,47.61,47.83,46.78,47.66,69108,0
2016-09-21,47.57,48.05,47.39,47.74,80088,0
2016-09-22,47.7,47.85,47.135,47.43,139823,0
2016-09-23,47.27,47.77,47.12,47.52,53910,0
2016-09-26,47.33,47.33,46.845,46.9,58741,0
2016-09-27,46.81,47.49,46.42,47.45,39324,0
2016-09-28,47.37,48.02,47.33,48,38553,0
2016-09-29,47.78,48.39,47.41,47.75,111447,0
2016-09-30,47.94,48.84,47.54,48.63,106958,0
2016-10-03,49.9699,49.9699,47.57,48.81,49015,0
2016-10-04,48.75,49.17,48.52,48.91,43414,0
2016-10-05,49.18,49.94,48.81,49.37,44328,0
2016-10-06,49.14,49.14,48.42,48.84,30041,0
2016-10-07,48.75,49.19,48,48.41,72341,0
2016-10-10,48.36,49.345,48.36,48.65,48694,0
2016-10-11,48.41,48.41,47.3,47.54,89089,0
2016-10-12,47.43,48.14,47.2,48.01,146318,0
2016-10-13,47.81,47.81,45.98,46.04,49974,0
2016-10-14,45.97,45.97,44.78,45,81034,0
2016-10-17,45.18,45.44,44.68,44.8,52491,0
2016-10-18,45.07,45.6,44.61,44.62,24986,0
2016-10-19,44.66,44.75,44.19,44.28,15154,0
2016-10-20,44.27,44.79,43.915,44.27,53422,0
2016-10-21,43.96,44.41,43.63,43.99,154883,0
2016-10-24,44.16,44.16,43.39,43.39,54583,0
2016-10-25,43.11,43.38,42.905,43.07,172505,0
2016-10-26,42.99,43.17,42.27,42.79,82334,0
2016-10-27,42.73,43.37,41.7,41.84,232989,0
2016-10-28,41.69,43.36,40.37,40.79,53989,0
2016-10-31,40.8,40.8,39.6125,40.465,134165,0
2016-11-01,40.34,40.38,38.65,38.98,102480,0
2016-11-02,40.57,40.85,39.65,40.23,129906,0
2016-11-03,40.23,40.28,39.81,40.05,74780,0
2016-11-04,40,40.75,39.79,40.01,54850,0
2016-11-07,40.3,41.11,40.3,40.45,50729,0
2016-11-08,40.31,41.28,39.92,41.16,60240,0
2016-11-09,39.76,40.3,36.85,37.6,245625,0
2016-11-10,37.21,38.51,37.01,37.28,168468,0
2016-11-11,37.6,38.38,37.6,37.93,123623,0
2016-11-14,38.44,39.62,38.29,38.38,111900,0
2016-11-15,38.42,38.82,38.17,38.73,76982,0
2016-11-16,38.7,38.87,38.23,38.66,130535,0
2016-11-17,38.65,38.8,37.71,37.71,99889,0
2016-11-18,37.62,38.72,37.62,38.36,83879,0
2016-11-21,38.23,38.39,37.59,37.69,93518,0
2016-11-22,37.7,38.02,37.01,37.2,116951,0
2016-11-23,36.92,37.08,36.64,36.96,54405,0
2016-11-25,37.31,37.93,36.83,37.45,58191,0
2016-11-28,37.45,37.54,37.08,37.16,135981,0
2016-11-29,37.38,37.38,36.945,37.2,81478,0
2016-11-30,37.17,37.3,36.51,36.71,65332,0
2016-12-01,36.59,37.53,36.19,36.36,98235,0
2016-12-02,36.34,36.46,34.885,36.1,288545,0
2016-12-05,36.44,37.62,35.99,36.47,260121,0
2016-12-06,36.41,37.38,35.97,36.41,281301,0
2016-12-07,36.53,38.05,36.18,37.29,250607,0
2016-12-08,37.45,38.99,37.15,38.39,127427,0
2016-12-09,38.23,38.3,37.51,37.88,139428,0
2016-12-12,37.68,38.24,37.1,37.8,182045,0
2016-12-13,37.91,38.61,36.23,37.74,145560,0
2016-12-14,37.75,37.75,36.61,36.88,159755,0
2016-12-15,36.86,37.94,36.16,37.68,111481,0
2016-12-16,37.56,38.61,37.5,37.78,240034,0
2016-12-19,37.8,38.56,37.8,38.21,73429,0
2016-12-20,38.21,38.91,38.01,38.16,90725,0
2016-12-21,38.01,38.55,38.01,38.35,42637,0
2016-12-22,38.05,38.34,37.73,38.3,40594,0
2016-12-23,38.22,38.87,38.17,38.77,28467,0
2016-12-27,38.71,39.048,38.37,38.69,59780,0
2016-12-28,38.91,38.91,38.16,38.61,34761,0
2016-12-29,38.73,38.96,38.1525,38.52,41316,0
2016-12-30,38.49,38.56,37.7,38.05,52530,0
2017-01-03,38.06,39.23,37.65,38.37,77287,0
2017-01-04,38.37,39.53,38.245,39.38,75782,0
2017-01-05,39.21,39.49,38.695,39.2,46530,0
2017-01-06,39.17,39.5,38.97,39.45,45510,0
2017-01-09,39.46,39.74,38.945,39.16,142557,0
2017-01-10,39.08,39.595,38.87,39.23,57042,0
2017-01-11,39.18,39.48,38.41,38.78,43465,0
2017-01-12,38.67,38.88,37.97,38.11,46193,0
2017-01-13,38.26,39.13,37.92,39.02,59688,0
2017-01-17,38.77,38.77,38.1,38.17,67862,0
2017-01-18,38.37,38.39,37.46,38.08,50105,0
2017-01-19,38.02,38.36,37.27,37.32,39564,0
2017-01-20,37.5,37.69,35.65,37.53,54794,0
2017-01-23,37.64,37.9,36.78,37.25,47284,0
2017-01-24,37.3,38.26,36.89,38.1,209739,0
2017-01-25,38.38,39.2,38.38,39.15,51293,0
2017-01-26,38.74,39.35,38.26,39.1,46863,0
2017-01-27,39.04,39.775,39.04,39.36,70503,0
2017-01-30,39.22,39.22,38.27,38.33,43695,0
2017-01-31,38.3,38.965,38.04,38.65,78167,0
2017-02-01,38.7,39.33,38.61,38.89,48267,0
2017-02-02,38.77,39.82,38.67,39.8,74860,0
2017-02-03,40,40.41,39.57,40.21,45434,0
2017-02-06,39.96,40.22,39.62,39.84,30984,0
2017-02-07,39.8501,40.19,39.58,39.77,71477,0
2017-02-08,39.68,39.92,39.31,39.54,47118,0
2017-02-09,39.68,40.32,39.64,40.03,36113,0
2017-02-10,40.2,40.96,39.72,40.76,61503,0
2017-02-13,40.98,40.98,40.27,40.75,39529,0
2017-02-14,40.52,40.68,40.17,40.26,34992,0
2017-02-15,40.09,41.52,40.09,41.44,81824,0
2017-02-16,41.34,41.96,41.04,41.36,67368,0
2017-02-17,41.48,42.02,40.68,40.89,73457,0
2017-02-21,41.18,42.05,41.08,41.5,93232,0
2017-02-22,41.49,42.565,41.39,41.85,85692,0
2017-02-23,42.06,42.06,41.31,41.38,62445,0
2017-02-24,41.04,41.85,40.96,41.75,119957,0
2017-02-27,41.69,42.15,41.43,41.59,62058,0
2017-02-28,41.36,41.525,40.5,40.62,104924,0
2017-03-01,41.1,41.8,40.74,41.5,72706,0
2017-03-02,41.74,41.98,41.31,41.9,54810,0
2017-03-03,41.51,42.03,41.38,41.96,26928,0
2017-03-06,41.68,41.68,41.09,41.38,33894,0
2017-03-07,40.98,41.74,40.73,41.6,47395,0
2017-03-08,41.56,41.85,40.92,41.22,45529,0
2017-03-09,41.08,41.64,40.95,41.26,32316,0
2017-03-10,39,46.51,38.04,44.83,220923,0
2017-03-13,45.17,46.24,44.1798,45.5,118098,0
2017-03-14,44.79,46.43,44.79,45.58,135589,0
2017-03-15,46.03,47.24,45.865,46.44,114666,0
2017-03-16,46.45,46.45,45.64,46.14,94239,0
2017-03-17,46.09,46.58,45.53,45.59,165064,0
2017-03-20,45.5,45.5,44.39,44.39,77461,0
2017-03-21,44.47,44.48,43.41,43.42,113186,0
2017-03-22,43.14,43.75,41.41,42.95,71427,0
2017-03-23,42.79,43.2499,42.7,42.89,92954,0
2017-03-24,42.85,43.6,42.85,43.23,68081,0
2017-03-27,42.98,43.65,42.85,43.53,75583,0
2017-03-28,43.2,43.86,43.09,43.69,102641,0
2017-03-29,43.54,44.675,43.36,44.23,73865,0
2017-03-30,44.11,44.4,43.97,44.26,73769,0
2017-03-31,44.19,45.225,44.08,44.44,183828,0
2017-04-03,44.59,44.73,43.725,44.41,74642,0
2017-04-04,44.3,45.08,43.35,43.53,77628,0
2017-04-05,43.83,44.135,43.08,43.3,108113,0
2017-04-06,42.755,43.93,42.755,43.87,74923,0
2017-04-07,43.78,44.455,43.62,43.82,61733,0
2017-04-10,43.78,44.47,43.7,44.15,48176,0
2017-04-11,43.92,44.39,43.74,44.02,63696,0
2017-04-12,44.1,44.21,43.2797,43.95,44565,0
2017-04-13,43.8,43.9,43.25,43.41,39146,0
2017-04-17,43.53,43.66,43.21,43.58,30465,0
2017-04-18,43.43,43.63,42.99,43.45,32554,0
2017-04-19,43.51,43.985,43.51,43.93,56636,0
2017-04-20,44.18,44.18,43.77,43.82,32631,0
2017-04-21,43.65,44.15,43.265,43.73,52110,0
2017-04-24,44.44,44.62,43.63,43.74,56995,0
2017-04-25,43.9,44.17,43.8,43.93,50976,0
2017-04-26,44.02,44.71,44,44,51632,0
2017-04-27,44.3,44.41,43.85,43.995,43345,0
2017-04-28,44.13,44.51,43.77,44,56430,0
2017-05-01,44.29,44.6,43.84,44.11,54119,0
2017-05-02,44.33,45.32,44.1,44.96,65648,0
2017-05-03,44.71,44.95,44.07,44.34,51245,0
2017-05-04,44.4,44.48,43.35,44.02,45690,0
2017-05-05,44.3,44.4599,43.7,44.06,40690,0
2017-05-08,44.02,44.02,43.19,43.42,52020,0
2017-05-09,43.4,44.49,43.4,43.98,78542,0
2017-05-10,45,48.48,44.925,47.89,126732,0
2017-05-11,47.5059,47.605,46.6,47.28,91666,0
2017-05-12,47.07,47.07,46.32,46.79,58769,0
2017-05-15,47.06,47.68,46.11,47.03,57322,0
2017-05-16,47.01,47.38,46.33,47.16,64249,0
2017-05-17,46.59,47.05,46.33,46.63,68048,0
2017-05-18,46.45,47.1,46.35,46.62,68889,0
2017-05-19,46.56,47.02,46.075,46.73,58513,0
2017-05-22,46.45,47.19,46.195,46.71,63551,0
2017-05-23,46.82,47.78,45.58,47.48,104531,0
2017-05-24,47.59,48.01,47.14,47.17,86452,0
2017-05-25,47.45,47.93,47.02,47.09,82161,0
2017-05-26,47.22,47.22,46.68,46.97,42310,0
2017-05-30,46.91,47.8699,46.115,47.45,74957,0
2017-05-31,47.58,47.99,46.38,46.74,68058,0
2017-06-01,47,47.47,46.78,47.3,52900,0
2017-06-02,47.45,47.75,47.13,47.13,74961,0
2017-06-05,47.13,47.13,46.33,46.59,33576,0
2017-06-06,46.44,46.57,45.87,45.95,57375,0
2017-06-07,46.36,46.605,45.59,45.7,64200,0
2017-06-08,45.87,46.715,45.49,46.02,72701,0
2017-06-09,46.25,46.49,45.7,46.25,97462,0
2017-06-12,46.11,46.98,45.905,46.77,101841,0
2017-06-13,46.8,47.02,46.075,46.82,129003,0
2017-06-14,46.8,47.33,46.16,46.73,186767,0
2017-06-15,46.5,46.96,46.305,46.8,90340,0
2017-06-16,46.53,47.07,46.45,46.87,162985,0
2017-06-19,47.09,47.09,46.67,46.79,92504,0
2017-06-20,46.7,47.29,46.53,46.85,68200,0
2017-06-21,46.97,47.62,46.64,47.4,55406,0
2017-06-22,47.43,49.08,47.16,48.7,79791,0
2017-06-23,48.93,50.71,47.8028,50.47,314544,0
2017-06-26,50.62,51.06,49.97,50.1,99081,0
2017-06-27,50.26,50.28,49.765,49.87,40196,0
2017-06-28,49.6395,50.785,49.6395,50.38,71930,0
2017-06-29,50.45,50.51,49.995,50.17,83749,0
2017-06-30,50.5,50.9597,49.87,50.61,85159,0
2017-07-03,50.67,50.735,49.77,50.09,39314,0
2017-07-05,50.17,50.54,49.51,50.34,58858,0
2017-07-06,50.16,50.54,49.53,49.7,64450,0
2017-07-07,49.69,50.54,49.62,50.4,45052,0
2017-07-10,50.2,50.65,49.48,49.75,42953,0
2017-07-11,49.8,51.255,49.14,49.53,50616,0
2017-07-12,49.66,50.05,49.56,49.68,37927,0
2017-07-13,49.66,49.97,49.03,49.86,46657,0
2017-07-14,49.63,50.2,49.49,49.72,53873,0
2017-07-17,49.7,50.36,49.7,49.87,52958,0
2017-07-18,49.86,49.86,48.93,49.4,35061,0
2017-07-19,49.39,49.69,49.09,49.52,28516,0
2017-07-20,49.45,49.77,49.14,49.66,20778,0
2017-07-21,50.14,53.54,50.14,53,145150,0
2017-07-24,52.88,52.94,52,52.79,52593,0
2017-07-25,52.82,53.34,52.41,52.93,98875,0
2017-07-26,52.83,52.83,51.75,51.88,40257,0
2017-07-27,51.97,52.17,50.76,51.06,41085,0
2017-07-28,50.97,52.39,50.76,51.66,49716,0
2017-07-31,51.65,51.65,51.24,51.54,52039,0
2017-08-01,54.99,54.99,51.33,51.52,40572,0
2017-08-02,51.5,52.185,50.33,50.54,37791,0
2017-08-03,50.5,50.79,50.015,50.22,53110,0
2017-08-04,48.845,50.48,48.245,50.39,57265,0
2017-08-07,50.4,50.7,50.055,50.28,45326,0
2017-08-08,50.24,51.24,49.57,50.06,34127,0
2017-08-09,51.69,52.91,49.98,50.29,94977,0
2017-08-10,50.09,50.09,48.81,49.26,97995,0
2017-08-11,49.35,50.2499,48.86,49.51,80877,0
2017-08-14,49.51,50.55,49.29,50.29,58834,0
2017-08-15,50.28,50.57,49.9,50.37,50955,0
2017-08-16,50.72,51.555,50.38,51.33,51138,0
2017-08-17,51.02,51.68,50.95,50.97,62847,0
2017-08-18,50.76,51.44,50.76,51.23,54810,0
2017-08-21,51.36,51.43,50.79,50.9,39256,0
2017-08-22,51.12,51.84,51.06,51.41,47562,0
2017-08-23,51.06,51.35,50.65,51.01,50189,0
2017-08-24,51.13,51.43,50.935,51.21,45047,0
2017-08-25,51.53,51.53,50.51,51.03,36000,0
2017-08-28,51.15,51.86,50.665,51.29,54873,0
2017-08-29,51.17,51.47,51.09,51.21,52222,0
2017-08-30,51.34,51.81,51.25,51.58,22834,0
2017-08-31,51.65,52.15,51.61,51.83,37881,0
2017-09-01,52.18,52.42,51.56,52.36,33233,0
2017-09-05,52.09,52.89,51.6,52.32,61639,0
2017-09-06,52.5,52.96,51.92,52.66,45694,0
2017-09-07,52.41,52.7,50.82,52.57,49413,0
2017-09-08,52.72,53.22,52.02,52.82,49867,0
2017-09-11,53.47,53.69,52.535,52.66,31200,0
2017-09-12,52.405,52.5,51.6,51.98,74524,0
2017-09-13,51.98,52.535,51.635,51.83,47608,0
2017-09-14,52.03,52.575,51.835,52.27,55080,0
2017-09-15,52.42,52.785,51.91,52.1,151419,0
2017-09-18,51.83,52.1,51.51,51.53,47558,0
2017-09-19,51.54,51.54,50.86,51.26,66107,0
2017-09-20,51.39,51.63,50.89,51.23,63452,0
2017-09-21,51.27,51.73,51.07,51.49,38860,0
2017-09-22,51.77,52.38,51.31,51.86,31256,0
2017-09-25,51.91,51.91,51.045,51.61,41794,0
2017-09-26,51.77,53.14,51.77,53,50616,0
2017-09-27,53.12,54.93,52.93,54.6,49912,0
2017-09-28,54.63,54.76,54,54.12,51177,0
2017-09-29,54.32,54.56,53.705,54.12,50940,0
2017-10-02,54.09,55.5,53.84,55.43,39341,0
2017-10-03,55.75,55.96,55.37,55.7,47977,0
2017-10-04,55.64,55.77,55.24,55.35,22052,0
2017-10-05,55.36,55.5,54.98,55.48,22293,0
2017-10-06,55.47,56.6,54.09,54.68,27573,0
2017-10-09,54.92,55.33,53.3,53.57,26614,0
2017-10-10,53.71,54.63,53.3701,53.88,42255,0
2017-10-11,54.14,54.68,53.82,54.29,30864,0
2017-10-12,54.29,54.89,54.12,54.64,33090,0
2017-10-13,54.37,55.1,54.28,54.6,40914,0
2017-10-16,54.65,55.19,54.47,54.81,24623,0
2017-10-17,55.43,55.48,54.96,55.33,25985,0
2017-10-18,55.83,56.4,55.18,56.05,28544,0
2017-10-19,55.63,56.06,54.72,55.97,26444,0
2017-10-20,56.39,56.93,56.12,56.44,29798,0
2017-10-23,56.46,56.92,55.4301,56.68,28565,0
2017-10-24,56.92,57.62,56.515,57.26,40464,0
2017-10-25,57.07,57.28,55.605,56.61,23974,0
2017-10-26,56.75,57.3,55.55,55.83,21135,0
2017-10-27,56.51,56.785,55.48,55.79,38023,0
2017-10-30,55.97,56.4,53.2,53.31,40376,0
2017-10-31,53.8,55.91,52.58,55.6,56217,0
2017-11-01,55.61,55.61,53.86,54.46,27762,0
2017-11-02,54.39,56.605,54.39,55.15,42077,0
2017-11-03,55.47,56.09,55.21,55.71,52647,0
2017-11-06,55.72,55.72,54.28,54.74,19471,0
2017-11-07,54.7,54.7,53.42,54.13,29970,0
2017-11-08,55.98,58.0092,53.2,57.59,44445,0
2017-11-09,57.4,58.01,56.7,56.99,45529,0
2017-11-10,56.9,56.92,54.45,55.61,27818,0
