Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.96,24.15,23.68,24.05,172472,0
2005-02-28,23.93,24.2,23.55,23.95,415512,0
2005-03-01,24.01,24.56,23.95,24.45,449149,0
2005-03-02,24.45,25.56,24.26,25.31,687949,0
2005-03-03,25.57,25.69,24.25,24.55,367109,0
2005-03-04,24.77,25,24.68,25,462193,0
2005-03-07,25.12,25.46,24.94,25.41,494999,0
2005-03-08,25.16,25.94,25.16,25.6,413295,0
2005-03-09,25.51,25.7,24.79,24.91,331567,0
2005-03-10,25.28,25.3,22.24,23.93,1645654,0
2005-03-11,24.09,24.55,23.49,23.68,382517,0
2005-03-14,23.57,23.81,23.14,23.37,427497,0
2005-03-15,23.32,24.38,23.25,23.66,334364,0
2005-03-16,23.49,24.02,23.25,23.94,213085,0
2005-03-17,23.68,23.88,22.43,23.18,1087304,0
2005-03-18,23.09,23.35,22.72,23.17,402508,0
2005-03-21,23.23,23.65,23.15,23.59,356481,0
2005-03-22,23.46,24.14,23.46,23.55,179268,0
2005-03-23,23.42,23.87,23.25,23.66,136125,0
2005-03-24,23.61,24.11,23.54,23.54,132533,0
2005-03-28,23.46,23.55,23.01,23.08,292972,0
2005-03-29,23.02,23.28,22.39,22.43,233348,0
2005-03-30,22.31,22.57,21.95,22.5,429635,0
2005-03-31,22.34,22.75,22.34,22.69,281519,0
2005-04-01,22.79,22.83,21.33,21.7,992177,0
2005-04-04,21.5,21.94,21.07,21.73,416088,0
2005-04-05,21.77,22.53,21.77,22.45,529404,0
2005-04-06,22.48,23.14,22.48,22.93,609620,0
2005-04-07,22.91,23.34,22.71,22.98,330187,0
2005-04-08,22.99,23.09,22.28,22.28,226040,0
2005-04-11,22.2,22.61,22.2,22.2,168881,0
2005-04-12,22.31,22.31,21.68,22.09,412573,0
2005-04-13,21.89,22.9,21.89,22.82,498556,0
2005-04-14,22.75,23.08,22.64,22.95,404939,0
2005-04-15,22.75,23.32,22.27,22.5,704526,0
2005-04-18,22.35,22.75,21.91,22.36,619688,0
2005-04-19,23.25,23.25,22.8,22.94,717845,0
2005-04-20,23.05,23.2,22.83,23.05,443579,0
2005-04-21,22.99,23.38,22.94,23.25,475836,0
2005-04-22,23.39,23.39,22.32,22.61,592137,0
2005-04-25,22.72,23.25,22.51,23.25,127019,0
2005-04-26,23.25,23.28,22.44,22.64,138173,0
2005-04-27,22.58,22.79,22.09,22.34,177911,0
2005-04-28,22.28,22.39,21.7,21.7,323511,0
2005-04-29,21.69,22.61,21.69,22.51,367027,0
2005-05-02,22.57,23.06,22.51,22.97,201419,0
2005-05-03,24.64,25.98,24.5,25.38,2709699,0
2005-05-04,25.35,26.32,25.35,26.2,893696,0
2005-05-05,26.12,26.69,25.97,26.26,848662,0
2005-05-06,26.44,26.62,26.05,26.11,264860,0
2005-05-09,25.45,26.43,24.81,25.92,664548,0
2005-05-10,25.84,26.28,25.84,25.92,339483,0
2005-05-11,25.84,26.04,25.49,26,229529,0
2005-05-12,25.88,26.23,25.01,25.07,513591,0
2005-05-13,24.95,25.8,24.9,25.46,282637,0
2005-05-16,25.5,26.06,25.27,25.96,249429,0
2005-05-17,25.96,25.97,25.22,25.25,529505,0
2005-05-18,25.38,25.5,22.78,22.91,1889636,0
2005-05-19,23.32,23.41,22.93,23.09,600340,0
2005-05-20,23.2,23.25,22.47,23.24,487117,0
2005-05-23,22.96,23.57,22.87,23.15,343912,0
2005-05-24,23.23,23.37,22.73,22.99,297439,0
2005-05-25,23.1,23.1,22.25,22.27,256488,0
2005-05-26,22.45,22.5,21.9,22.36,469609,0
2005-05-27,22.34,22.82,22.01,22.77,385039,0
2005-05-31,22.64,23.01,22.28,22.66,225288,0
2005-06-01,22.57,22.79,21.99,22.44,339175,0
2005-06-02,22.41,23.02,22.2,22.9,589157,0
2005-06-03,23.02,23.95,23,23.47,821404,0
2005-06-06,23.8,24,23.55,23.81,580401,0
2005-06-07,23.96,24.37,23.91,24.03,479799,0
2005-06-08,24.2,24.2,23.64,23.77,557035,0
2005-06-09,23.7,23.93,23.57,23.93,302815,0
2005-06-10,23.99,24.14,23.89,23.97,550687,0
2005-06-13,24,24.25,23.94,24.21,146008,0
2005-06-14,24.26,24.43,23.93,24.37,341032,0
2005-06-15,24.49,24.89,24.27,24.86,288885,0
2005-06-16,24.75,25.21,24.7,24.75,301905,0
2005-06-17,24.85,25,24.64,24.82,353461,0
2005-06-20,24.53,24.62,23.46,23.93,640307,0
2005-06-21,23.95,24.04,23.77,24.04,362185,0
2005-06-22,24.05,24.07,22.8,23.03,537520,0
2005-06-23,23.18,24.11,23.18,23.67,651519,0
2005-06-24,23.62,23.88,23.27,23.87,559799,0
2005-06-27,23.67,23.75,23.3,23.4,400311,0
2005-06-28,23.32,24.59,23.14,24.5,386405,0
2005-06-29,24.55,25.64,24.55,25.52,1267202,0
2005-06-30,25.71,28.22,25.28,27.59,3207581,0
2005-07-01,27.68,28.67,26.79,28.27,1669254,0
2005-07-05,28.35,28.57,27.82,28.31,833370,0
2005-07-06,28.35,28.5,27.93,28.3,499347,0
2005-07-07,28.3,28.75,27.95,28.59,490895,0
2005-07-08,28.77,29.31,28.57,29.18,607229,0
2005-07-11,29.4,30.64,29.39,30.56,1661624,0
2005-07-12,30.61,30.73,29.84,30.05,474925,0
2005-07-13,30.05,30.19,29.32,29.45,579160,0
2005-07-14,29.62,29.62,29.13,29.39,492435,0
2005-07-15,29.27,29.36,28.73,28.93,419804,0
2005-07-18,28.88,29.12,27.78,28.36,559128,0
2005-07-19,28.57,29.29,28.44,29.18,247787,0
2005-07-20,29.14,29.61,29.13,29.39,382436,0
2005-07-21,29.23,29.57,28.22,28.85,412735,0
2005-07-22,28.95,29.54,28.54,29.38,265467,0
2005-07-25,29.25,29.39,28.47,28.56,311555,0
2005-07-26,27.77,28.75,27.77,28.73,262263,0
2005-07-27,28.76,28.8,28.13,28.73,358577,0
2005-07-28,28.51,29.71,28.51,29.55,556687,0
2005-07-29,29.55,29.99,28.98,29.36,547809,0
2005-08-01,30.08,30.3,29.62,29.88,522963,0
2005-08-02,33.12,33.32,31.12,31.39,2610054,0
2005-08-03,31.52,32.4,31.22,31.77,634279,0
2005-08-04,31.89,32.05,30.79,30.89,337260,0
2005-08-05,30.89,31.21,30.52,30.6,204575,0
2005-08-08,30.61,31.88,30.61,30.86,540804,0
2005-08-09,30.96,31.22,30.26,30.29,286225,0
2005-08-10,30.41,30.75,29.65,30,353459,0
2005-08-11,29.97,31.2,29.97,30.75,394236,0
2005-08-12,30.74,30.75,30.05,30.46,385871,0
2005-08-15,30.58,31.16,30.21,30.38,268097,0
2005-08-16,30.38,30.56,29.48,30.06,352495,0
2005-08-17,29.95,30.59,29.69,30.49,233132,0
2005-08-18,30.56,31.34,30.34,31.22,785986,0
2005-08-19,31.18,32.09,30.95,32,563723,0
2005-08-22,32.17,32.68,32.14,32.66,486355,0
2005-08-23,32.82,32.82,31.98,32.1,471792,0
2005-08-24,32.08,32.23,31.26,31.47,386497,0
2005-08-25,31.5,31.74,31.25,31.5,690101,0
2005-08-26,31.51,31.52,31,31.06,410041,0
2005-08-29,30.14,30.82,29.01,30.34,2000214,0
2005-08-30,30.27,30.7,30.14,30.32,503327,0
2005-08-31,30.38,30.38,29.17,29.34,992309,0
2005-09-01,29.36,30.81,29.3,29.97,751797,0
2005-09-02,30.39,30.49,29.57,29.68,461136,0
2005-09-06,29.81,30.11,28.88,28.91,678120,0
2005-09-07,28.84,29.62,28,29.29,857169,0
2005-09-08,29.17,29.71,28.69,29.71,510144,0
2005-09-09,29.8,30.65,29.8,30.43,723525,0
2005-09-12,30.43,30.84,30.11,30.21,332420,0
2005-09-13,30.61,30.61,29.5,29.64,372201,0
2005-09-14,29.86,30.02,29.3,29.37,540879,0
2005-09-15,29.36,29.62,28.67,29.02,516288,0
2005-09-16,29.17,29.37,28.39,28.96,645213,0
2005-09-19,28.78,28.9,27.8,28.24,789882,0
2005-09-20,28.31,28.91,27.2,27.89,600063,0
2005-09-21,27.72,28.05,27.08,27.34,984813,0
2005-09-22,27.38,28.04,26.58,27.99,650056,0
2005-09-23,28.12,28.8,27.79,28.4,545057,0
2005-09-26,28.58,29.21,28.4,28.81,409312,0
2005-09-27,28.75,28.81,28.22,28.47,386237,0
2005-09-28,28.61,29.04,28.34,28.79,359811,0
2005-09-29,28.93,29.56,28.2,28.96,458212,0
2005-09-30,29.12,29.38,28.7,29.25,301793,0
2005-10-03,29.25,29.32,28.34,28.41,290895,0
2005-10-04,28.34,29.32,28.25,28.36,649189,0
2005-10-05,28.24,28.37,27.87,27.98,233449,0
2005-10-06,28.28,28.28,26.56,27.02,639897,0
2005-10-07,27.12,27.12,26.51,26.71,576161,0
2005-10-10,26.58,26.74,24.64,25.7,2285827,0
2005-10-11,25.65,26.02,25.32,25.38,580840,0
2005-10-12,25.31,25.6,24.94,25.09,582772,0
2005-10-13,24.95,26.05,24.95,25.88,961085,0
2005-10-14,26.16,26.54,25.79,26.27,345975,0
2005-10-17,26.04,27.45,25.88,27.31,820265,0
2005-10-18,27.45,29.39,27.07,28.66,1701885,0
2005-10-19,28.59,28.59,27.65,28.35,693250,0
2005-10-20,28.46,28.46,27.74,27.98,551252,0
2005-10-21,28.05,28.36,27.75,28.21,238552,0
2005-10-24,28.47,28.93,28.23,28.72,694316,0
2005-10-25,28.79,28.8,27.86,28.55,309132,0
2005-10-26,28.44,29.29,28.13,28.25,751900,0
2005-10-27,28.16,28.58,27.73,28.13,737386,0
2005-10-28,28.27,29.05,27.82,28.69,726810,0
2005-10-31,28.34,29.66,28.34,28.66,713280,0
2005-11-01,29.76,31.75,29.4,30.86,1619342,0
2005-11-02,30.81,32.78,30.77,32.38,851861,0
2005-11-03,32.38,32.38,30.73,30.82,748402,0
2005-11-04,30.8,30.96,29.72,30.45,780314,0
2005-11-07,30.52,30.67,30,30.14,350784,0
2005-11-08,30.03,30.52,29.33,29.39,1047100,0
2005-11-09,29.36,29.7,28.8,29.11,598389,0
2005-11-10,29.12,30.66,29.12,30.42,530089,0
2005-11-11,30.4,31.17,30.05,30.38,279648,0
2005-11-14,30.46,30.7,29.69,29.79,351003,0
2005-11-15,30.13,30.45,29.65,30.05,314293,0
2005-11-16,30.03,30.23,29.45,30.15,370956,0
2005-11-17,30.23,30.48,29.89,30.43,369153,0
2005-11-18,30.58,31.33,30.2,30.87,558492,0
2005-11-21,30.34,30.35,29.68,30.23,483656,0
2005-11-22,30.13,31.04,29.98,30.77,311523,0
2005-11-23,30.7,31.51,30.52,31.27,358495,0
2005-11-25,31.5,31.5,31.16,31.31,124132,0
2005-11-28,31.32,31.86,31.3,31.74,423408,0
2005-11-29,31.79,32.42,31.78,32.38,302117,0
2005-11-30,32.25,33.45,32.17,33.28,856322,0
2005-12-01,33.38,35.74,33.28,34.91,1496174,0
2005-12-02,35.09,35.19,33.59,33.83,442267,0
2005-12-05,33.59,34.43,33.47,33.68,353443,0
2005-12-06,33.85,34.48,33.56,34.06,571147,0
2005-12-07,34.28,34.3,33.59,33.88,310665,0
2005-12-08,33.75,35.05,33.75,34.21,306897,0
2005-12-09,34.08,34.66,33.98,34.47,205703,0
2005-12-12,34.44,34.76,34.08,34.29,405520,0
2005-12-13,34.08,35.17,34.05,35.02,499903,0
2005-12-14,34.98,34.98,34.12,34.29,244653,0
2005-12-15,34.27,34.63,33.06,33.09,658504,0
2005-12-16,33.21,34.61,32.49,34.54,1230973,0
2005-12-19,32.1,32.23,30.44,31.43,3088430,0
2005-12-20,30.95,32.29,30.75,31.51,683746,0
2005-12-21,31.8,32.64,31.43,32.64,517169,0
2005-12-22,32.96,33.28,32.62,33.16,482539,0
2005-12-23,33.3,33.3,32.33,32.61,306640,0
2005-12-27,32.82,32.85,31.31,31.41,509460,0
2005-12-28,31.46,32.23,31,31.89,489915,0
2005-12-29,31.88,32.14,31.52,31.86,123617,0
2005-12-30,31.75,31.75,31.23,31.68,176011,0
2006-01-03,31.43,31.8,30.82,31.34,475040,0
2006-01-04,31.36,32.5,31.34,32.45,382524,0
2006-01-05,32.4,33.7,32.27,33.68,410907,0
2006-01-06,33.75,35.12,33.65,34.48,785274,0
2006-01-09,34.5,34.68,33.95,34.12,374336,0
2006-01-10,33.95,34.27,33.28,33.49,337949,0
2006-01-11,33.42,34.08,33.14,33.59,249236,0
2006-01-12,33.56,35.25,33.56,34.97,547403,0
2006-01-13,35.21,35.21,34.55,34.7,182809,0
2006-01-17,33.15,35.16,32.45,34.3,516623,0
2006-01-18,34.12,34.38,33.64,33.68,335205,0
2006-01-19,33.75,33.75,32.84,33.52,321163,0
2006-01-20,33.35,33.49,31.84,32.13,903610,0
2006-01-23,32.35,32.62,31.22,31.39,749832,0
2006-01-24,31.55,31.82,31.27,31.44,513321,0
2006-01-25,31.52,31.88,31.2,31.7,438659,0
2006-01-26,31.64,32.15,30.94,31.92,599325,0
2006-01-27,32.13,33.29,31.7,33.23,535421,0
2006-01-30,33.26,33.44,32.9,33.31,316409,0
2006-01-31,33.16,34.56,32.97,34.01,729402,0
2006-02-01,34.13,34.37,33.56,33.62,469393,0
2006-02-02,33.68,33.68,32.62,32.73,418440,0
2006-02-03,32.59,32.88,31.3,31.35,1026658,0
2006-02-06,31.27,31.51,30.42,31.38,847236,0
2006-02-07,31.7,33.56,31.57,32.76,1028985,0
2006-02-08,32.91,32.92,27.34,29.81,4920260,0
2006-02-09,31.01,31.39,29.9,30.06,1692486,0
2006-02-10,30.11,30.36,29.76,29.99,342832,0
2006-02-13,30.02,30.42,29.78,30.06,522344,0
2006-02-14,30.29,30.29,29.82,30,567835,0
2006-02-15,30.07,30.43,29.78,30.43,766197,0
2006-02-16,30.3,31.88,30.15,31.25,599751,0
2006-02-17,31.32,31.84,30.9,31.52,318524,0
2006-02-21,31.61,31.84,30.6,31.11,418088,0
2006-02-22,31,31.16,30.29,30.45,586903,0
2006-02-23,23.13,24.13,22.84,23.01,14421862,0
2006-02-24,23.09,23.5,22.91,23.24,2412933,0
2006-02-27,23.48,23.78,23.27,23.44,1574005,0
2006-02-28,23.69,25.08,23.66,24.14,2931851,0
2006-03-01,24.82,25.96,24.61,25.66,3111881,0
2006-03-02,25.69,25.69,24.04,24.37,2487410,0
2006-03-03,24.3,24.87,24.02,24.16,1150529,0
2006-03-06,24.16,24.68,24.07,24.31,442289,0
2006-03-07,24.26,24.41,23.93,24.11,392044,0
2006-03-08,24,24.91,23.96,24.77,770633,0
2006-03-09,24.79,24.79,24.15,24.3,371848,0
2006-03-10,24.37,25.04,24.02,24.92,481392,0
2006-03-13,24.98,25.57,24.73,25.51,697469,0
2006-03-14,25.59,26.54,25.43,26.45,1253049,0
2006-03-15,26.43,26.44,26.1,26.25,345291,0
2006-03-16,26.22,26.3,26.05,26.13,343209,0
2006-03-17,26.25,26.48,26.14,26.31,915164,0
2006-03-20,26.94,27.74,26.55,26.86,721338,0
2006-03-21,26.52,26.86,26.16,26.21,474373,0
2006-03-22,26.25,27.01,26.16,26.97,341012,0
2006-03-23,26.88,27,26.23,26.62,533719,0
2006-03-24,26.68,26.95,26.48,26.7,445621,0
2006-03-27,26.62,26.62,26.29,26.48,741344,0
2006-03-28,26.44,26.48,26.26,26.38,523595,0
2006-03-29,26.32,27.06,26.28,26.65,404005,0
2006-03-30,26.74,26.74,26.2,26.32,565363,0
2006-03-31,26.25,26.51,25.79,26.06,518231,0
2006-04-03,26.04,26.1,25.12,25.34,665640,0
2006-04-04,25.34,25.64,25.06,25.38,481153,0
2006-04-05,25.5,25.6,25.35,25.51,543385,0
2006-04-06,25.57,25.6,24.54,24.87,1006904,0
2006-04-07,24.87,25.21,24.39,24.52,446319,0
2006-04-10,24.46,24.89,24.33,24.64,372820,0
2006-04-11,24.64,24.85,24.24,24.34,167983,0
2006-04-12,24.4,25.04,24.34,24.5,393135,0
2006-04-13,24.42,24.82,24.14,24.77,279459,0
2006-04-17,24.8,24.8,24.34,24.6,324884,0
2006-04-18,24.6,24.98,24.51,24.97,348504,0
2006-04-19,25.03,25.39,24.82,24.94,196460,0
2006-04-20,24.89,25.43,24.6,24.64,195004,0
2006-04-21,24.98,25.22,24.52,24.56,416363,0
2006-04-24,24.4,24.6,24.19,24.44,415259,0
2006-04-25,24.5,24.61,24.26,24.55,254983,0
2006-04-26,24.52,25.12,24.38,24.44,519308,0
2006-04-27,24.38,24.59,24.05,24.41,320963,0
2006-04-28,24.23,24.96,24.23,24.87,322427,0
2006-05-01,24.82,24.93,24.47,24.75,839405,0
2006-05-02,24.33,27.32,24.15,26.65,2086823,0
2006-05-03,27,28.68,26.75,28.29,1522226,0
2006-05-04,28.45,29.86,28.35,29.23,1308754,0
2006-05-05,28.19,29.11,28,28.77,820864,0
2006-05-08,28.8,29.21,28.64,29.16,276856,0
2006-05-09,29.25,29.26,28.88,28.92,273985,0
2006-05-10,29.06,29.2,28.65,28.76,216789,0
2006-05-11,28.79,28.79,27.61,27.65,397580,0
2006-05-12,27.7,28.19,27.18,27.5,390995,0
2006-05-15,27.36,27.99,27.26,27.53,427651,0
2006-05-16,27.71,27.86,27.37,27.55,228945,0
2006-05-17,27.55,29.06,27.34,28.07,327475,0
2006-05-18,28.29,28.46,27,27.05,559399,0
2006-05-19,26.99,27.5,26.63,27.45,475252,0
2006-05-22,27.14,28.02,27,27.23,541063,0
2006-05-23,27.34,27.34,25.83,25.84,991024,0
2006-05-24,25.84,27.13,25.61,26.69,545957,0
2006-05-25,27,27.2,26.3,26.98,249651,0
2006-05-26,27.18,27.25,26.62,26.88,221400,0
2006-05-30,26.96,26.96,26.06,26.29,375073,0
2006-05-31,26.23,27.02,26.05,26.81,269615,0
2006-06-01,26.87,27.1,26.45,26.77,339187,0
2006-06-02,27.04,27.75,26.7,27.2,281141,0
2006-06-05,27.23,27.55,26.82,26.84,209609,0
2006-06-06,26.98,27.41,26.3,26.82,179067,0
2006-06-07,27.34,27.91,27.1,27.71,324376,0
2006-06-08,27.78,28.15,27.48,27.96,347279,0
2006-06-09,28.15,28.27,27.02,27.16,141716,0
2006-06-12,27.2,27.31,26.62,26.89,213492,0
2006-06-13,26.75,27.23,26.48,26.77,330971,0
2006-06-14,27,27.26,26.29,26.81,347111,0
2006-06-15,26.96,28.08,26.88,27.73,344489,0
2006-06-16,27.68,28.46,27.42,28.29,710964,0
2006-06-19,28.18,28.46,27.44,28.01,320988,0
2006-06-20,28.09,28.41,27.68,28.07,275009,0
2006-06-21,28.16,28.48,28.03,28.31,310200,0
2006-06-22,28.24,28.3,28.06,28.21,305439,0
2006-06-23,28.12,28.52,27.94,28.09,272865,0
2006-06-26,28.18,28.91,28.12,28.51,182396,0
2006-06-27,28.51,28.94,27.86,28.05,395707,0
2006-06-28,28.14,28.43,27.61,28.15,309895,0
2006-06-29,28.15,28.68,28.15,28.49,204921,0
2006-06-30,28.64,28.93,28.27,28.43,278733,0
2006-07-03,28.34,28.67,28.12,28.67,82463,0
2006-07-05,28.21,28.48,27.79,28.39,397975,0
2006-07-06,28.46,28.88,28.21,28.35,151196,0
2006-07-07,28.19,28.35,27.73,27.87,149708,0
2006-07-10,27.98,28.34,27.98,28.34,99573,0
2006-07-11,28.22,28.65,28.21,28.5,162025,0
2006-07-12,28.39,28.56,27.82,27.92,334265,0
2006-07-13,28.31,28.34,27.37,28.04,346684,0
2006-07-14,27.97,27.97,27.11,27.26,462967,0
2006-07-17,27.16,27.86,27.15,27.37,269787,0
2006-07-18,27.45,27.47,26.57,26.93,329971,0
2006-07-19,27,27.38,26.77,27.18,327273,0
2006-07-20,27.16,27.37,26.32,26.46,294935,0
2006-07-21,26.3,26.48,25.8,26.05,628167,0
2006-07-24,26.3,27.2,26.3,26.98,344839,0
2006-07-25,26.94,27.63,26.94,27.38,299405,0
2006-07-26,27.23,27.89,26.73,27.76,270317,0
2006-07-27,27.92,28.12,27.37,27.53,259436,0
2006-07-28,28.13,28.65,27.89,28.48,467936,0
2006-07-31,28.43,28.78,27.75,28.58,636712,0
2006-08-01,30,30.43,28.5,28.61,1053873,0
2006-08-02,29.68,29.68,28.81,29.26,845946,0
2006-08-03,29.16,29.23,28.84,28.93,339321,0
2006-08-04,29.13,29.2,28.1,28.42,451087,0
2006-08-07,28.27,28.36,27.82,27.99,315172,0
2006-08-08,27.98,28.7,27.8,27.82,497264,0
2006-08-09,28.23,28.47,27.7,27.76,428652,0
2006-08-10,27.67,28.12,27.04,27.97,250081,0
2006-08-11,28.01,28.13,27.58,27.84,229269,0
2006-08-14,27.97,28.41,27.89,28.17,285909,0
2006-08-15,28.12,28.66,28.12,28.55,349027,0
2006-08-16,28.78,29,28.61,28.91,198749,0
2006-08-17,28.97,29.02,28.64,28.83,166269,0
2006-08-18,28.73,29.14,28.71,29.04,182913,0
2006-08-21,28.87,28.88,28.38,28.79,175659,0
2006-08-22,28.67,29.48,28.64,29.39,446843,0
2006-08-23,29.39,29.6,29.01,29.14,268319,0
2006-08-24,29.17,30.13,29.15,30.05,391487,0
2006-08-25,30,30.48,29.91,30.06,254177,0
2006-08-28,30.03,30.22,29.86,30.16,266505,0
2006-08-29,30.19,30.79,30.05,30.56,254131,0
2006-08-30,30.52,30.75,30.51,30.51,260211,0
2006-08-31,30.62,30.86,30.23,30.35,346280,0
2006-09-01,30.23,30.58,29.84,30.14,197759,0
2006-09-05,30.17,30.38,29.85,30.34,253865,0
2006-09-06,30.2,30.32,29.02,29.03,302552,0
2006-09-07,28.99,30.23,28.9,29.97,497649,0
2006-09-08,30,30.25,29.8,29.97,123523,0
2006-09-11,29.77,30.08,29.13,29.8,205092,0
2006-09-12,29.89,30.68,29.89,30.38,227521,0
2006-09-13,30.35,31.38,30.24,31.27,564752,0
2006-09-14,31.19,31.53,30.91,31.27,338403,0
2006-09-15,31.49,31.5,30.86,30.97,447547,0
2006-09-18,31.09,31.31,30.83,31.26,220827,0
2006-09-19,31.31,31.31,30.8,31.15,204264,0
2006-09-20,31.31,31.97,31.16,31.35,165059,0
2006-09-21,31.47,31.49,30.86,31.09,113931,0
2006-09-22,31,31.09,30.2,30.45,216077,0
2006-09-25,30.46,30.54,30.16,30.38,133647,0
2006-09-26,30.29,30.52,30.01,30.27,395681,0
2006-09-27,30.11,30.29,29.62,29.89,326041,0
2006-09-28,29.98,30,29.58,30,191164,0
2006-09-29,30,30.11,29.74,29.75,171625,0
2006-10-02,29.7,29.75,28.69,29.09,298120,0
2006-10-03,28.88,29.55,28.7,29.25,211204,0
2006-10-04,29.12,29.71,28.93,29.71,111385,0
2006-10-05,29.61,30.27,29.59,29.93,139467,0
2006-10-06,29.89,30.15,29.7,29.72,116753,0
2006-10-09,29.63,29.74,29.11,29.65,233196,0
2006-10-10,29.96,30.07,29.71,30,154183,0
2006-10-11,29.86,30.38,29.86,30.2,260913,0
2006-10-12,30.22,31.12,30.22,31.04,264029,0
2006-10-13,31.11,31.35,30.97,31.06,223108,0
2006-10-16,30.98,31.27,30.57,31,136175,0
2006-10-17,30.93,31.2,30.69,31,147564,0
2006-10-18,30.95,31.39,30.91,31.26,132199,0
2006-10-19,31.31,31.5,30.86,30.99,306711,0
2006-10-20,31.1,31.3,30.76,31.22,210043,0
2006-10-23,31.11,31.5,30.8,31.36,164576,0
2006-10-24,31.25,31.48,31.03,31.12,134752,0
2006-10-25,33.49,33.52,31.35,32.08,1070345,0
2006-10-26,32.35,32.72,32.12,32.29,688521,0
2006-10-27,32.17,32.52,32.16,32.29,269373,0
2006-10-30,31.3,31.3,29.54,29.94,1034025,0
2006-10-31,30.07,30.72,29.73,30.43,443075,0
2006-11-01,30.2,30.8,29.86,29.92,505077,0
2006-11-02,30.68,30.85,30.26,30.58,315668,0
2006-11-03,30.76,31.03,30.02,30.52,207167,0
2006-11-06,30.69,31.27,30.5,31.04,293945,0
2006-11-07,31.07,31.85,31.04,31.74,293660,0
2006-11-08,31.63,31.9,31.21,31.5,386509,0
2006-11-09,31.48,31.54,30.69,30.85,429941,0
2006-11-10,30.8,31.64,30.8,31.64,237669,0
2006-11-13,31.52,31.91,30.94,31.12,321592,0
2006-11-14,31.06,31.88,31.05,31.78,214968,0
2006-11-15,31.82,32.59,31.8,31.97,280499,0
2006-11-16,32.06,32.17,31.53,31.72,295937,0
2006-11-17,31.31,31.68,31.04,31.13,2330782,0
2006-11-20,31.11,31.12,30.17,30.26,774412,0
2006-11-21,30.25,30.82,30.22,30.49,322513,0
2006-11-22,30.43,30.57,30.04,30.09,172581,0
2006-11-24,30.05,30.33,30.03,30.23,111304,0
2006-11-27,30.21,30.34,29.21,29.36,503764,0
2006-11-28,29.34,29.34,28.69,28.93,478487,0
2006-11-29,28.91,29.3,28.64,28.95,548084,0
2006-11-30,28.97,29.65,28.61,29.38,703618,0
2006-12-01,29.38,29.58,28.95,29.37,461313,0
2006-12-04,29.41,29.89,29.3,29.68,401196,0
2006-12-05,30.56,30.56,29.85,30.05,383595,0
2006-12-06,29.93,30.29,29.93,30.1,356098,0
2006-12-07,30.29,31.73,30.01,31.16,818207,0
2006-12-08,33.1,33.25,31.4,32.63,1396317,0
2006-12-11,32.54,32.84,32.27,32.42,254997,0
2006-12-12,32.28,32.64,32,32.51,404259,0
2006-12-13,32.66,32.69,32.27,32.44,220897,0
2006-12-14,32.38,33.1,32.37,32.37,288195,0
2006-12-15,32.42,32.84,32.29,32.79,484944,0
2006-12-18,32.8,32.94,32.3,32.34,170502,0
2006-12-19,32.12,32.67,32.06,32.42,149101,0
2006-12-20,32.4,32.95,32.38,32.92,445369,0
2006-12-21,32.83,33.68,32.64,33.2,497248,0
2006-12-22,33.26,33.26,32.72,33.03,142500,0
2006-12-26,33.11,33.4,32.87,33.14,194711,0
2006-12-27,33.06,33.58,33.06,33.15,247310,0
2006-12-28,33.18,33.56,33.14,33.21,190864,0
2006-12-29,33.16,33.39,32.61,32.87,147669,0
2007-01-03,33,33.75,32.76,33.32,289743,0
2007-01-04,33.19,33.19,32.08,32.58,300305,0
2007-01-05,32.6,32.94,32.1,32.28,433229,0
2007-01-08,32.23,32.74,32.21,32.5,159225,0
2007-01-09,32.43,32.43,31.74,32.1,234680,0
2007-01-10,31.9,32.62,31.8,32.1,226225,0
2007-01-11,32.21,33.11,32,32.95,297444,0
2007-01-12,33.01,33.2,32.62,32.88,192112,0
2007-01-16,32.97,33.2,32.38,32.57,237542,0
2007-01-17,32.57,32.88,32.19,32.41,258175,0
2007-01-18,32.31,32.48,31.07,31.39,427911,0
2007-01-19,31.33,31.47,30.68,31.39,650535,0
2007-01-22,31.39,31.39,30.25,30.54,532706,0
2007-01-23,30.49,31.6,30.43,31.13,247371,0
2007-01-24,31.03,31.12,30.31,30.61,497972,0
2007-01-25,30.49,31.09,30.14,30.31,584462,0
2007-01-26,30.29,30.7,29.92,30.34,435016,0
2007-01-29,30.4,31.11,30.26,30.94,429797,0
2007-01-30,31.09,31.22,30.78,31.17,186432,0
2007-01-31,31.33,32.57,31.03,32.32,652388,0
2007-02-01,32.35,33.08,32.3,33,464275,0
2007-02-02,32.51,33.32,32.51,33.18,408200,0
2007-02-05,33.24,33.33,32.44,32.68,353483,0
2007-02-06,32.61,33.15,32.61,32.72,309543,0
2007-02-07,32.78,33.17,32.63,33.11,341430,0
2007-02-08,32.99,33.3,32.88,33.2,315074,0
2007-02-09,33.2,33.36,32.69,32.95,246331,0
2007-02-12,32.86,32.98,32.41,32.62,227549,0
2007-02-13,32.76,33.37,32.58,33.31,293546,0
2007-02-14,33.27,33.84,33.2,33.57,310042,0
2007-02-15,33.58,34.35,33.43,34.16,482095,0
2007-02-16,34.15,34.99,33.82,34.8,497368,0
2007-02-20,33.8,34,32,32.47,1757742,0
2007-02-21,32.5,32.65,31.76,32.11,516412,0
2007-02-22,32.05,32.43,31.91,32.3,371342,0
2007-02-23,32.32,32.65,32,32.58,248154,0
2007-02-26,32.82,33.19,31,33.08,426821,0
2007-02-27,32.75,32.85,31.85,32.1,462360,0
2007-02-28,32.1,32.36,31.58,31.98,209733,0
2007-03-01,31.58,31.91,30.61,31.72,289375,0
2007-03-02,31.55,32.2,31.5,31.78,285782,0
2007-03-05,31.62,32.24,31.21,31.84,295605,0
2007-03-06,31.95,32.38,31.88,32.34,235184,0
2007-03-07,32.38,32.38,31.79,31.85,309283,0
2007-03-08,32.15,32.28,31.42,31.67,257309,0
2007-03-09,31.95,32.02,31.48,31.76,136278,0
2007-03-12,31.64,31.77,31.53,31.74,104612,0
2007-03-13,31.7,32.05,31.3,31.46,339548,0
2007-03-14,31.32,31.71,30.46,31.18,287059,0
2007-03-15,31.21,31.86,30.82,31.78,127240,0
2007-03-16,31.7,32.17,31.5,31.91,331657,0
2007-03-19,32.05,32.35,31.89,32.16,206512,0
2007-03-20,32.04,32.13,31.69,32.12,133596,0
2007-03-21,32.04,32.9,32.03,32.72,182719,0
2007-03-22,32.78,32.78,32.24,32.53,162623,0
2007-03-23,32.37,32.96,32.37,32.93,138725,0
2007-03-26,32.78,32.8,32.3,32.7,299372,0
2007-03-27,32.62,32.62,32.24,32.44,102151,0
2007-03-28,32.17,32.61,32.02,32.53,274356,0
2007-03-29,32.61,32.73,32.41,32.59,163801,0
2007-03-30,32.7,32.7,32.33,32.43,335755,0
2007-04-02,32.38,32.61,32.31,32.37,193044,0
2007-04-03,32.44,32.62,32.19,32.3,365712,0
2007-04-04,32.29,32.33,32.08,32.23,230860,0
2007-04-05,32.29,33.33,32.29,33.28,353517,0
2007-04-09,33.29,34,33.23,33.99,291846,0
2007-04-10,34.05,34.45,33.67,33.77,437142,0
2007-04-11,33.85,33.85,33.11,33.26,548251,0
2007-04-12,33.24,33.39,32.82,33.1,333780,0
2007-04-13,33.05,33.2,32.34,32.54,693572,0
2007-04-16,32.59,32.8,32.36,32.66,431282,0
2007-04-17,32.72,33.02,32.3,32.36,542061,0
2007-04-18,32.12,32.17,31.95,32.03,713323,0
2007-04-19,31.86,32.2,31.81,32.07,539300,0
2007-04-20,32.26,32.58,32.07,32.29,329477,0
2007-04-23,32.21,32.21,31.8,31.81,300690,0
2007-04-24,31.74,31.85,31.56,31.74,367703,0
2007-04-25,31.89,32.35,31.64,32.11,327047,0
2007-04-26,32.02,32.35,31.78,31.87,221501,0
2007-04-27,31.84,31.92,30.28,30.44,1054212,0
2007-04-30,30.25,32.46,29.76,31.35,2498734,0
2007-05-01,33.33,34.05,32.47,33.86,1823073,0
2007-05-02,33.91,35,33.86,34.84,1338887,0
2007-05-03,35.06,35.55,34.91,35.18,634579,0
2007-05-04,35.11,35.54,35.11,35.5,508587,0
2007-05-07,35.15,35.76,35,35.73,308857,0
2007-05-08,35.69,36.28,35.5,36,577741,0
2007-05-09,35.82,36.06,35.31,35.52,706420,0
2007-05-10,35.55,36.01,35.13,35.27,414583,0
2007-05-11,35.38,36.03,35.25,35.42,187309,0
2007-05-14,35.42,36.1,35.42,35.9,351244,0
2007-05-15,36,36.69,35.88,36.15,451729,0
2007-05-16,36.22,36.97,36.17,36.93,375450,0
2007-05-17,36.91,37.06,36.36,36.55,223140,0
2007-05-18,36.54,37.15,36.42,36.88,390839,0
2007-05-21,36.85,36.89,36.31,36.83,203026,0
2007-05-22,36.74,38.05,36.65,38,554023,0
2007-05-23,38,38,37.35,37.4,229144,0
2007-05-24,37.34,37.8,36.7,36.94,263319,0
2007-05-25,36.91,37.22,36.78,37.08,174432,0
2007-05-29,37.07,37.5,36.82,37.03,141480,0
2007-05-30,36.86,37.24,36.79,37.2,244345,0
2007-05-31,37.04,37.43,36.99,37.3,351289,0
2007-06-01,37.43,37.83,37.11,37.75,416354,0
2007-06-04,37.9,38.54,37.4,38.42,330531,0
2007-06-05,38.3,38.48,37.63,37.77,345876,0
2007-06-06,37.75,37.79,36.94,37.12,197277,0
2007-06-07,36.9,37.01,36.24,36.6,209209,0
2007-06-08,36.66,37.24,36.37,36.95,237774,0
2007-06-11,36.9,36.9,36.1,36.68,171411,0
2007-06-12,36.47,36.93,36.25,36.36,268101,0
2007-06-13,36.3,36.5,35.56,36.25,364650,0
2007-06-14,36.34,36.4,35.57,35.59,216888,0
2007-06-15,35.88,36.39,35.67,36.08,478473,0
2007-06-18,36.03,36.08,35.55,35.71,308547,0
2007-06-19,35.59,36.2,35.48,36.03,345194,0
2007-06-20,36.05,36.16,35.2,35.44,364640,0
2007-06-21,35.47,35.67,35.05,35.47,291729,0
2007-06-22,35.33,35.47,35.05,35.3,443165,0
2007-06-25,35.24,36.07,35.13,35.65,262343,0
2007-06-26,35.65,36.31,35.65,36.13,334894,0
2007-06-27,35.93,36.87,35.73,36.52,529714,0
2007-06-28,36.73,37.41,36.6,36.98,282147,0
2007-06-29,37.41,37.57,36.24,36.33,298016,0
2007-07-02,36.53,36.86,36.18,36.86,235835,0
2007-07-03,36.92,37.58,36.73,37.37,116960,0
2007-07-05,37.89,38.18,37.66,37.99,429419,0
2007-07-06,38.24,38.25,37.81,37.9,359681,0
2007-07-09,38.14,38.24,37.94,38.02,440038,0
2007-07-10,36.47,37.33,35.93,36.15,748039,0
2007-07-11,36,37.24,35.98,36.77,483515,0
2007-07-12,36.87,37.16,36.7,36.88,408734,0
2007-07-13,37.02,37.39,37.01,37.21,347385,0
2007-07-16,37.1,37.81,36.94,37.27,394406,0
2007-07-17,37.39,38.47,37.33,37.64,478398,0
2007-07-18,37.82,38.66,37.55,38.65,656824,0
2007-07-19,38.7,39.37,38.66,39.04,639794,0
2007-07-20,38.94,38.96,37.91,38.35,361335,0
2007-07-23,38.5,38.53,37.98,38.01,236477,0
2007-07-24,37.96,38.29,36.5,36.61,408875,0
2007-07-25,36.84,37.31,36.68,37.18,341092,0
2007-07-26,36.72,37.1,35.63,36.2,432736,0
2007-07-27,36.2,36.8,35.6,35.6,415562,0
2007-07-30,35.74,36.93,34.27,36.65,633947,0
2007-07-31,37.59,39.14,37.22,37.85,1072525,0
2007-08-01,37.97,38.16,37.2,37.93,635276,0
2007-08-02,38.05,38.41,37.65,38.16,657533,0
2007-08-03,38.22,38.73,37.94,38.21,987248,0
2007-08-06,38.04,38.97,37.61,38.75,784380,0
2007-08-07,38.61,39.52,38.42,39.34,705526,0
2007-08-08,39.48,39.77,38.25,38.56,1044159,0
2007-08-09,38.11,40.04,37.11,39.49,806737,0
2007-08-10,39.25,39.77,38.55,38.99,450299,0
2007-08-13,39.24,39.49,38.36,38.87,334792,0
2007-08-14,39.19,39.3,38.63,38.8,201259,0
2007-08-15,38.58,39.3,38.55,38.85,594173,0
2007-08-16,38.58,39.62,38.49,39.25,516047,0
2007-08-17,40.25,40.49,39.24,39.8,436523,0
2007-08-20,40.09,40.14,39.49,40.03,294771,0
2007-08-21,39.79,39.79,39.27,39.36,403424,0
2007-08-22,39.71,39.89,39.33,39.58,213520,0
2007-08-23,38.2,38.38,36.52,37.5,1658919,0
2007-08-24,37.65,38.31,36.99,38.2,362760,0
2007-08-27,38.14,38.28,37.55,38.06,235731,0
2007-08-28,37.88,38.01,37.22,37.25,240315,0
2007-08-29,37.49,38,37.02,37.88,365615,0
2007-08-30,37.66,38.05,37.46,37.97,204370,0
2007-08-31,37.36,38.04,37,37.78,608884,0
2007-09-04,37.48,38.02,37.25,37.65,621412,0
2007-09-05,37.36,38.16,37.36,38.02,543519,0
2007-09-06,37.9,38.13,37.81,38.02,236560,0
2007-09-07,37.74,38.16,37.59,38.13,306668,0
2007-09-10,38.02,38.06,37.5,37.82,374941,0
2007-09-11,38,38.34,37.74,38.13,528868,0
2007-09-12,38.2,38.43,37.91,38.27,581013,0
2007-09-13,38.38,38.38,37.77,37.85,260978,0
2007-09-14,37.71,37.78,37.24,37.41,324933,0
2007-09-17,37.38,38.19,37.05,38.1,554392,0
2007-09-18,38.19,38.69,37.86,38.59,460589,0
2007-09-19,38.89,39.7,38.77,39.17,362740,0
2007-09-20,39.06,39.27,38.94,39.11,359278,0
2007-09-21,39.45,39.84,38.94,39.03,404314,0
2007-09-24,39.1,39.52,38.85,39.14,184455,0
2007-09-25,38.97,39.44,38.81,39.08,189771,0
2007-09-26,39.12,39.61,38.64,38.87,287049,0
2007-09-27,38.89,39.05,38.71,38.97,180910,0
2007-09-28,39.09,39.11,38.34,38.42,438843,0
2007-10-01,38.3,39.41,37.96,39.1,399087,0
2007-10-02,39.2,39.28,38.79,38.87,237474,0
2007-10-03,38.59,39.14,38.46,38.97,362737,0
2007-10-04,39.05,39.21,38.96,39.05,233712,0
2007-10-05,39.34,39.45,39.01,39.17,207270,0
2007-10-08,39.16,39.45,38.93,39.36,194127,0
2007-10-09,39.39,40.26,39.39,40.13,267670,0
2007-10-10,39.17,39.51,38.44,39.5,511905,0
2007-10-11,39.85,39.85,38,38.5,531483,0
2007-10-12,38.48,38.94,37.95,38.52,134169,0
2007-10-15,38.42,38.69,37.81,37.91,187470,0
2007-10-16,37.88,38.18,37.4,37.64,320748,0
2007-10-17,37.8,37.88,37.08,37.2,274159,0
2007-10-18,37.12,37.6,36.88,36.93,243915,0
2007-10-19,36.94,37.39,36.39,36.75,409551,0
2007-10-22,37.26,37.94,36.8,37.79,308930,0
2007-10-23,38.28,38.28,37.2,37.38,304847,0
2007-10-24,37.54,38.12,36.5,37.09,407214,0
2007-10-25,37.5,37.56,36.78,37,273832,0
2007-10-26,37.45,37.49,36.79,36.95,209607,0
2007-10-29,37.15,37.18,36.56,36.65,395493,0
2007-10-30,42.36,44.68,41.76,43.4,2567702,0
2007-10-31,42.18,42.78,41.82,42.45,900818,0
2007-11-01,41.71,42.86,41.68,42.45,573458,0
2007-11-02,42.87,43.29,42.44,42.75,365212,0
2007-11-05,41.82,42.97,41.24,41.85,422403,0
2007-11-06,42.08,42.53,41.56,42.53,292122,0
2007-11-07,42.09,42.29,41.5,41.54,351634,0
2007-11-08,42.06,42.4,40.56,41.88,461563,0
2007-11-09,41.25,41.83,41.02,41.4,363051,0
2007-11-12,41.54,42.59,41.5,42.36,406394,0
2007-11-13,42.47,44,42.36,43.87,676873,0
2007-11-14,43.95,45.02,43.73,44.29,467685,0
2007-11-15,44.06,44.1,43.01,43.34,286719,0
2007-11-16,43.43,43.72,43,43.43,181454,0
2007-11-19,43.52,43.81,42.8,42.83,217160,0
2007-11-20,42.82,43,42,42.63,467104,0
2007-11-21,42.47,42.58,41.56,41.88,273272,0
2007-11-23,42.21,43.23,42.15,42.74,68890,0
2007-11-26,42.99,43.26,41.82,41.95,187898,0
2007-11-27,42.04,42.37,41.6,42,245304,0
2007-11-28,42.27,42.58,41.97,42.4,351835,0
2007-11-29,42.36,43.15,42.05,42.29,250538,0
2007-11-30,42.71,43.64,42.45,42.66,302973,0
2007-12-03,42.89,44.76,42.56,44.2,355204,0
2007-12-04,44,44.21,43.31,43.39,282202,0
2007-12-05,44.16,44.39,43.66,44.2,280901,0
2007-12-06,44.2,46.68,44.09,46,442213,0
2007-12-07,46.48,46.68,42.53,43.33,832408,0
2007-12-10,43.7,44.4,43.35,43.84,322091,0
2007-12-11,44.04,44.94,43.8,44.06,279339,0
2007-12-12,44.61,44.99,43.4,44.15,318831,0
2007-12-13,44.08,44.97,44.01,44.95,353799,0
2007-12-14,44.92,44.97,43.54,44.41,307029,0
2007-12-17,44.08,44.08,42.16,42.16,323005,0
2007-12-18,42.69,45.33,42.44,45.33,443003,0
2007-12-19,45.28,46.57,45.12,46.32,492914,0
2007-12-20,46.31,48.61,46.31,48.43,765199,0
2007-12-21,49.1,49.79,47.63,48.55,1084771,0
2007-12-24,48.97,48.97,48.22,48.55,168788,0
2007-12-26,48.7,49.58,47.59,49.19,452364,0
2007-12-27,49.54,49.54,48.7,48.74,413099,0
2007-12-28,48.78,49.1,48.65,48.88,501256,0
2007-12-31,48.84,49.08,48.06,48.52,369538,0
2008-01-02,49.69,49.99,47.89,48.35,829843,0
2008-01-03,48.86,49.49,48.6,48.9,594645,0
2008-01-04,47.09,47.83,46.08,46.54,539367,0
2008-01-07,47.68,48.62,47.44,48.15,541283,0
2008-01-08,48.28,48.72,45.48,45.73,627122,0
2008-01-09,45.58,47.57,45.46,47.25,529592,0
2008-01-10,46.52,47.11,46.14,46.91,269872,0
2008-01-11,46.75,47.01,46.21,46.55,370676,0
2008-01-14,47,47.75,46.04,47.69,402937,0
2008-01-15,47.83,48.29,47.42,47.69,719484,0
2008-01-16,47.42,48.99,47.1,48.48,443162,0
2008-01-17,48.17,49.24,47.99,48.25,730529,0
2008-01-18,48.12,48.81,46.52,46.86,447515,0
2008-01-22,45,46.39,41.01,45.57,701166,0
2008-01-23,44.55,45.99,44,45.83,587671,0
2008-01-24,45.57,46.08,43.83,43.95,712499,0
2008-01-25,44.34,45.8,44.02,45.07,497627,0
2008-01-28,44.88,45.06,44,44.75,633673,0
2008-01-29,44.72,45.68,44.26,45.04,482355,0
2008-01-30,44.89,45.26,43.53,43.74,372505,0
2008-01-31,43.34,43.89,42.33,42.63,743876,0
2008-02-01,42.83,43.08,42.07,43.04,471088,0
2008-02-04,43.07,44.89,42.89,44.11,351816,0
2008-02-05,44.07,44.95,43.29,43.33,306277,0
2008-02-06,43.73,43.82,42.05,42.26,431120,0
2008-02-07,42.1,44.12,42.03,44.1,547619,0
2008-02-08,43.94,44.99,43.19,44.62,424452,0
2008-02-11,44.55,44.75,43.38,43.4,261745,0
2008-02-12,43.55,44.11,42.8,43.64,406449,0
2008-02-13,43.98,45.33,43.73,45.2,349401,0
2008-02-14,45.32,45.32,43.12,43.12,312217,0
2008-02-15,42.92,43.47,42.23,43.36,372822,0
2008-02-19,44.06,47.67,44.01,45.5,1048739,0
2008-02-20,46.83,47.72,46.12,47.48,599845,0
2008-02-21,47.5,48.54,47,47.5,524544,0
2008-02-22,47.56,48.09,45.61,45.93,403869,0
2008-02-25,45.76,47.88,45.72,47.71,482531,0
2008-02-26,47.73,48.45,46.79,47.36,462311,0
2008-02-27,46.58,48.67,44.66,46.57,1022448,0
2008-02-28,46.45,46.48,45.26,45.84,550611,0
2008-02-29,45.2,45.21,42.13,42.78,1037963,0
2008-03-03,42.98,43.47,41.67,43.05,829352,0
2008-03-04,43.37,43.68,42,42.01,838685,0
2008-03-05,42.05,43.23,42.05,42.52,319275,0
2008-03-06,42.27,42.94,40.47,40.53,671619,0
2008-03-07,40.04,40.18,38.69,38.93,680120,0
2008-03-10,39.17,39.93,38.8,39.33,734975,0
2008-03-11,39.55,39.88,38.18,38.91,1218571,0
2008-03-12,39.07,39.1,37.82,38.02,584118,0
2008-03-13,37.87,38.7,36.76,38.59,660619,0
2008-03-14,38.84,38.84,36.7,37.36,613545,0
2008-03-17,36.74,37.88,36.18,36.96,426782,0
2008-03-18,37.41,37.75,36.56,37.25,737785,0
2008-03-19,37.61,38.5,37.45,37.46,367058,0
2008-03-20,37.83,39.2,37.48,39.05,1103988,0
2008-03-24,39.85,39.95,39.3,39.63,731332,0
2008-03-25,39.95,40.14,39.4,39.83,561982,0
2008-03-26,39.75,39.9,39.38,39.63,284774,0
2008-03-27,39.75,39.75,38.51,38.67,375020,0
2008-03-28,38.83,39.66,36.98,37.12,779851,0
2008-03-31,37.32,39.59,37.32,39.34,557767,0
2008-04-01,39.67,41.4,39.67,41.37,627961,0
2008-04-02,41.44,41.93,41.07,41.32,329588,0
2008-04-03,41.47,41.51,40.8,41.51,410818,0
2008-04-04,41.4,41.97,41.14,41.69,242365,0
2008-04-07,41.39,41.53,39.11,39.33,596580,0
2008-04-08,39.45,40.16,39.15,40.16,456671,0
2008-04-09,40.3,40.64,39.86,40.33,288446,0
2008-04-10,40.58,41.17,40.01,40.73,253894,0
2008-04-11,40.37,40.65,39.83,39.94,358275,0
2008-04-14,39.75,39.87,38.26,38.53,511302,0
2008-04-15,38.71,39.42,38.71,39.4,329183,0
2008-04-16,39.94,42.73,39.77,42.4,911944,0
2008-04-17,42.45,42.56,41.97,42.06,309569,0
2008-04-18,42.83,43.42,42.29,43.06,305942,0
2008-04-21,43.09,43.9,43.09,43.8,442933,0
2008-04-22,43.51,43.82,42.07,42.73,382344,0
2008-04-23,43.92,45.84,43.01,45.18,501802,0
2008-04-24,45.29,46.05,44.46,45.65,413228,0
2008-04-25,46.05,46.99,45.78,46.63,389918,0
2008-04-28,47.54,49.54,47.07,47.64,1435069,0
2008-04-29,47.49,47.75,46.29,47.09,689590,0
2008-04-30,48.01,52.9,48.01,51.8,1982908,0
2008-05-01,51.56,52.9,50.6,52.34,726947,0
2008-05-02,52.52,53.5,51.42,51.63,986790,0
2008-05-05,51.26,51.75,50.6,51.66,483206,0
2008-05-06,51.77,52.44,51.24,51.56,382381,0
2008-05-07,51.41,52.47,51.21,51.38,246401,0
2008-05-08,51.43,52.08,51.22,51.94,247790,0
2008-05-09,51.61,52.97,51.3,52.88,416408,0
2008-05-12,52.86,53.13,51.91,52.68,352813,0
2008-05-13,52.54,52.68,51.54,51.99,292203,0
2008-05-14,52.34,52.5,51.3,51.42,408054,0
2008-05-15,51.3,51.65,50.05,51.55,321136,0
2008-05-16,51.86,52.41,51.22,52.38,503475,0
2008-05-19,52.38,52.94,51.75,52.22,354082,0
2008-05-20,52.19,52.86,51.65,52.41,604072,0
2008-05-21,52.67,53.5,51.42,52,452320,0
2008-05-22,52,53,51.64,52.55,270349,0
2008-05-23,52.55,52.88,51.08,51.17,355947,0
2008-05-27,51.14,51.7,50.11,51.65,290271,0
2008-05-28,51.81,52,50.39,50.89,363757,0
2008-05-29,50.83,52.36,50.83,51.44,431084,0
2008-05-30,51.65,51.65,50.51,50.81,373189,0
2008-06-02,50.5,50.69,49.48,50.3,425661,0
2008-06-03,50.24,51.68,50.24,50.89,548525,0
2008-06-04,50.6,50.64,48.8,50.1,434661,0
2008-06-05,50.29,52.44,50.2,52.03,474698,0
2008-06-06,51.57,51.57,49.57,49.64,319753,0
2008-06-09,49.48,49.77,48.26,49.17,387594,0
2008-06-10,48.87,50.05,48.5,49.68,542400,0
2008-06-11,49.35,50.18,48.5,50.08,526022,0
2008-06-12,50.31,51.34,50.11,50.81,459193,0
2008-06-13,51.15,51.51,50.58,51.22,374809,0
2008-06-16,52.25,52.5,51.25,52.1,455648,0
2008-06-17,52.11,52.54,51.39,52.53,335671,0
2008-06-18,52.3,54.4,51.88,52.25,657636,0
2008-06-19,52.25,52.85,51.46,52.79,323631,0
2008-06-20,52.49,52.56,50.83,51.46,594891,0
2008-06-23,51.94,51.99,51.05,51.27,226917,0
2008-06-24,50.81,51.13,49.5,49.6,601473,0
2008-06-25,49.42,50.21,48.78,50.21,486012,0
2008-06-26,49.82,50.38,49.41,50.11,325877,0
2008-06-27,50.03,50.9,49.72,50.23,600251,0
2008-06-30,50.15,51.54,49.74,50.42,418462,0
2008-07-01,50.61,51.06,49.54,50.36,871253,0
2008-07-02,51.26,51.79,49.8,50.04,697712,0
2008-07-03,49.96,49.98,48.75,49.03,558101,0
2008-07-07,49.16,49.46,48.51,48.9,443479,0
2008-07-08,48.88,50.24,48.64,50.24,337066,0
2008-07-09,50.3,51.3,49.48,51.15,393802,0
2008-07-10,50.98,53.16,50.21,53.16,972219,0
2008-07-11,51.98,53.75,51.97,53.51,770902,0
2008-07-14,53.43,55.86,53.36,55.66,1015106,0
2008-07-15,54.77,57.75,53.77,57.36,1310537,0
2008-07-16,57.92,58.92,55.21,55.74,1047839,0
2008-07-17,60.5,63.92,58.01,59.94,2913879,0
2008-07-18,60.4,62.45,58.86,61.76,1309099,0
2008-07-21,62.19,62.6,60.59,61.86,815225,0
2008-07-22,61.58,62.89,60.57,62.58,726013,0
2008-07-23,62.92,63.74,61.55,62.79,696553,0
2008-07-24,62.83,63.5,62.01,62.36,622548,0
2008-07-25,62.9,63.24,61.28,61.63,779225,0
2008-07-28,63.65,63.65,59.36,60.91,624593,0
2008-07-29,64,66,62.77,65.53,1500492,0
2008-07-30,66.25,67.98,64.25,65.05,1179669,0
2008-07-31,64.45,65.72,64,64.12,1010937,0
2008-08-01,64.67,64.67,60.92,62.89,1203050,0
2008-08-04,63.06,63.6,61.82,62.45,662844,0
2008-08-05,62.72,63.06,61.33,62.82,915294,0
2008-08-06,62.84,63.56,61.69,63.17,798764,0
2008-08-07,63.27,65.5,62.64,63.85,976973,0
2008-08-08,63.42,64.89,63,64.44,549839,0
2008-08-11,65.08,66.67,64.4,66.07,985474,0
2008-08-12,66.13,67.29,53,54.27,11157444,0
2008-08-13,54.83,55,49.14,52.32,7048899,0
2008-08-14,52,54.5,50.68,53.57,3393733,0
2008-08-15,53.94,57.32,53.65,57.03,2433124,0
2008-08-18,57.02,57.05,54.17,55.22,1292333,0
2008-08-19,55.22,57.51,55.02,55.5,1324373,0
2008-08-20,55.74,56.35,54.01,54.73,748521,0
2008-08-21,54.47,54.68,53,53.72,1027274,0
2008-08-22,54.12,57.24,53.92,56.6,1116781,0
2008-08-25,56.37,56.56,54.55,54.82,529438,0
2008-08-26,54.64,54.78,53.42,53.68,719023,0
2008-08-27,53.59,55.32,53.59,54.98,489945,0
2008-08-28,54.99,55.41,53.93,54.42,584430,0
2008-08-29,54.71,54.79,53.01,53.22,530086,0
2008-09-02,53.95,54.56,52.83,53.28,822320,0
2008-09-03,53.04,53.39,51.6,51.79,816915,0
2008-09-04,51.65,51.79,49.5,49.85,1394306,0
2008-09-05,49.7,49.73,47.6,48.4,1121725,0
2008-09-08,48.92,50.84,47.41,50.75,1376248,0
2008-09-09,49.76,50.87,47.59,47.68,1104436,0
2008-09-10,47.6,48.63,46.81,48.02,1054797,0
2008-09-11,47.6,48.88,47.24,48.5,1171175,0
2008-09-12,48.66,48.96,47.43,48.15,1074422,0
2008-09-15,47,48.4,46.25,47.86,914094,0
2008-09-16,47.73,49.1,47.5,48.91,723584,0
2008-09-17,47.48,49.21,46.19,46.28,1008713,0
2008-09-18,46.29,49.86,45.88,49.13,1355746,0
2008-09-19,52.08,56.39,49.75,50.98,1367853,0
2008-09-22,51.34,52.18,49.91,50.11,700042,0
2008-09-23,50.04,50.12,49.2,49.8,628318,0
2008-09-24,50.25,51.69,49.13,49.15,663901,0
2008-09-25,49.1,50.99,49.1,50.78,685158,0
2008-09-26,49.85,50.89,49.32,50.7,278284,0
2008-09-29,49.8,50.17,46.51,47.88,480672,0
2008-09-30,48.28,48.98,46.5,48.67,424282,0
2008-10-01,48.96,49.3,46.84,47.26,397412,0
2008-10-02,48.55,48.55,46.72,48.31,434922,0
2008-10-03,49.24,50.51,47.1,47.34,541254,0
2008-10-06,46.55,48.99,43.19,48.69,942745,0
2008-10-07,47.29,49.45,46.99,48.17,1091566,0
2008-10-08,46.71,51.27,46.03,49.35,1205222,0
2008-10-09,48.45,50.75,43.01,43.51,1053689,0
2008-10-10,41.77,45.54,41.52,44.78,1303023,0
2008-10-13,46.68,51.63,45.26,51.48,896972,0
2008-10-14,53,55.31,49.84,51.81,1133018,0
2008-10-15,51.95,52.43,47.45,47.94,679532,0
2008-10-16,48.69,53.32,48.44,53.01,1345480,0
2008-10-17,51.33,56.69,43.31,52.32,1076087,0
2008-10-20,53.59,54.88,52,53.86,694769,0
2008-10-21,53.52,56.25,52.64,55.03,790490,0
2008-10-22,54.9,55.75,52.9,53.67,548595,0
2008-10-23,53.91,54,47.92,50.09,919545,0
2008-10-24,46.1,49.5,43.51,47.38,883085,0
2008-10-27,46.55,48.63,44.49,45.54,862752,0
2008-10-28,48.1,50.04,43.57,47.5,1465423,0
2008-10-29,48.81,55,48.18,51.93,1301164,0
2008-10-30,53.15,56.61,53.15,56.33,974198,0
2008-10-31,55.89,59.1,54.48,56.41,1174220,0
2008-11-03,58.74,59.24,56.05,56.31,891532,0
2008-11-04,57.95,58.93,56.91,58.07,648314,0
2008-11-05,57.68,58.62,55.04,56.21,764053,0
2008-11-06,54.81,55.42,53.36,53.61,811995,0
2008-11-07,54.16,54.65,49.59,50.06,1147260,0
2008-11-10,51.04,51.83,49.08,50.09,812180,0
2008-11-11,49.75,51.79,47.69,50.77,787532,0
2008-11-12,49.74,52,49.55,49.67,691289,0
2008-11-13,49.53,53.34,48.74,53.34,609224,0
2008-11-14,52.77,53.5,50.54,50.57,854710,0
2008-11-17,50.05,51.24,48.66,49.92,631642,0
2008-11-18,49.85,51.25,47.01,48.1,706388,0
2008-11-19,48,49.24,43.65,44,1204855,0
2008-11-20,35.7,39.95,33.27,36.88,4806364,0
2008-11-21,37.11,38.24,35.04,38.05,1603720,0
2008-11-24,37.67,39.64,37.51,38.78,949146,0
2008-11-25,38.98,40.42,37.5,38.52,1051115,0
2008-11-26,37.61,39.46,37.36,39.09,672554,0
2008-11-28,38.59,39.73,38.37,38.89,191488,0
2008-12-01,38,38.88,34.67,34.74,962435,0
2008-12-02,37.94,37.94,34.83,37.62,925229,0
2008-12-03,38.67,38.68,36.37,38.32,832400,0
2008-12-04,37.78,39.2,37.05,38.33,714460,0
2008-12-05,38.63,40.66,37.5,40.28,1042941,0
2008-12-08,41,42.74,40.34,41.72,830529,0
2008-12-09,41.25,43.15,39.81,39.9,746958,0
2008-12-10,40.66,41.66,39.71,40.12,386378,0
2008-12-11,39.61,41.31,37.3,37.88,730584,0
2008-12-12,37.12,38.24,36.64,38.23,797343,0
2008-12-15,38.3,38.86,37,37.65,541978,0
2008-12-16,38.04,39.32,37.17,39.17,623913,0
2008-12-17,38.74,39.48,38.16,39.31,510898,0
2008-12-18,39.66,41.89,39.31,40.89,583843,0
2008-12-19,41.79,41.88,40.61,40.98,791495,0
2008-12-22,41.55,41.72,40.38,41.4,635080,0
2008-12-23,41.42,41.91,40.55,41.05,384611,0
2008-12-24,41.19,41.87,40.96,41.07,165069,0
2008-12-26,39.21,41.88,39.21,41.33,176894,0
2008-12-29,41.14,41.14,39.66,40.69,462718,0
2008-12-30,40.7,42.31,40.5,42.21,559450,0
2008-12-31,40.88,42.25,40.88,41.34,538982,0
2009-01-02,41.08,41.37,40.46,40.72,620186,0
2009-01-05,40.72,41.18,40.05,40.33,599888,0
2009-01-06,46.32,48.53,45,46.98,2450326,0
2009-01-07,46.15,49.3,46.08,48.91,1460567,0
2009-01-08,48.9,49.3,46.77,47,786081,0
2009-01-09,45.9,47.11,43.36,46.59,1242979,0
2009-01-12,46.76,46.82,45.57,46.28,473378,0
2009-01-13,46.21,48.31,45.28,48.08,671811,0
2009-01-14,47.02,48.01,46.76,47.01,538846,0
2009-01-15,46.87,46.87,43.95,44.29,1369725,0
2009-01-16,44.53,46,43.37,44.32,1149533,0
2009-01-20,44,44.72,42.95,43.51,657998,0
2009-01-21,43.66,44.43,42.8,43.91,492321,0
2009-01-22,43.01,44.7,42.84,44.34,589338,0
2009-01-23,43.47,43.96,42.5,43.07,1204265,0
2009-01-26,42.99,44.72,42.55,44.06,621852,0
2009-01-27,43.75,44.59,43.58,44.03,284785,0
2009-01-28,45.01,45.01,43.53,44.09,442238,0
2009-01-29,43.51,43.79,40.72,41.6,615826,0
2009-01-30,42.14,43,41.01,41.23,687476,0
2009-02-02,40.76,42.75,40.75,41.98,471234,0
2009-02-03,43.24,44.39,42.67,43.72,493816,0
2009-02-04,43.5,44.5,43.06,43.41,514440,0
2009-02-05,43.17,45.16,42.38,44.67,504307,0
2009-02-06,44.5,46.45,44,45.52,579611,0
2009-02-09,45.3,47.14,44.85,46.81,372161,0
2009-02-10,46.8,48.1,45.99,46.46,546584,0
2009-02-11,47.55,47.85,46.25,47.66,408548,0
2009-02-12,46.84,50.98,46.84,49.88,841512,0
2009-02-13,51,52.93,49.81,51.4,1374986,0
2009-02-17,51.9,53.3,48.52,49.6,1488522,0
2009-02-18,50.25,50.57,47.81,48.18,1326909,0
2009-02-19,48.25,49.6,47.35,48.34,586327,0
2009-02-20,47.6,48.82,47.22,47.53,794892,0
2009-02-23,48.03,48.72,43.7,44.44,732356,0
2009-02-24,44.74,47.7,44.49,45.16,736591,0
2009-02-25,44.81,45.16,41.26,42.23,1707604,0
2009-02-26,42.27,42.38,35.74,36.48,2857666,0
2009-02-27,35.63,35.85,31.32,32.71,4198883,0
2009-03-02,31.44,31.45,27.27,28.98,2971072,0
2009-03-03,29.38,30.65,27.87,28.75,1496655,0
2009-03-04,28.96,29.96,27.85,28.77,782237,0
2009-03-05,28.75,28.96,27.07,27.32,547752,0
2009-03-06,27.35,27.8,25.28,26.41,739015,0
2009-03-09,26.09,27.6,25.2,25.91,897451,0
2009-03-10,26.3,27.61,26.3,27.39,722342,0
2009-03-11,27.86,28.32,25.95,25.97,695719,0
2009-03-12,26.08,27.18,25.24,27.02,826330,0
2009-03-13,27.11,31.17,26.73,30.27,1295687,0
2009-03-16,30.43,30.74,28.29,29.13,1018451,0
2009-03-17,29.02,30.51,28.18,30.49,824402,0
2009-03-18,29.5,31.01,29.34,30.37,995803,0
2009-03-19,30.65,30.9,26.88,27.61,1144105,0
2009-03-20,27.93,28.99,26.75,26.86,724828,0
2009-03-23,27.39,27.6,26.23,27.23,768778,0
2009-03-24,26.76,28.08,26.74,27.42,718202,0
2009-03-25,27.54,28.58,27.54,28.33,743865,0
2009-03-26,28.38,30.14,28.37,29.34,650057,0
2009-03-27,28.77,31.1,28.28,28.32,739993,0
2009-03-30,27.51,27.92,26.08,27.69,702410,0
2009-03-31,27.74,28.44,27.44,27.49,611455,0
2009-04-01,27.01,27.82,26.28,27.4,518111,0
2009-04-02,28,29.84,28,29.36,583217,0
2009-04-03,29.33,30.3,29.25,29.97,604469,0
2009-04-06,30.45,32.74,30.13,30.22,626408,0
2009-04-07,29.5,30.37,28,29.74,577635,0
2009-04-08,30.03,31.1,29.64,30.3,332792,0
2009-04-09,30.8,33.18,29.96,32.89,680121,0
2009-04-13,32.38,33.29,32.18,33.06,674639,0
2009-04-14,32.52,32.78,30.78,30.9,612812,0
2009-04-15,30.46,30.46,28.51,29.24,972944,0
2009-04-16,29.4,30.45,29.36,30.12,558556,0
2009-04-17,30.22,31.08,29.98,30.28,331976,0
2009-04-20,30.29,30.47,28.32,28.71,677565,0
2009-04-21,28.52,30.18,28.38,29.75,413026,0
2009-04-22,29.25,30.64,29.01,29.98,267854,0
2009-04-23,30.22,30.75,28.58,28.88,552857,0
2009-04-24,28.9,29.66,28.41,28.81,475963,0
2009-04-27,28.82,34,28.82,32.93,1592451,0
2009-04-28,32.03,32.46,30.1,32.34,1272952,0
2009-04-29,32.55,34.45,32.16,33.03,1125240,0
2009-04-30,33.66,34.44,33.14,33.54,669753,0
2009-05-01,33.43,34.27,33.23,34.16,521469,0
2009-05-04,34.34,35.45,34.01,35.42,598799,0
2009-05-05,34.8,36.03,34.49,35.93,561905,0
2009-05-06,36.29,36.96,35.55,36.6,777842,0
2009-05-07,36.97,38.66,36,37.8,750459,0
2009-05-08,38.12,38.59,37.55,38.03,609452,0
2009-05-11,37.32,38.51,36.81,36.95,606397,0
2009-05-12,37.05,37.21,35.43,36.44,529208,0
2009-05-13,35.74,36.1,34.84,35,546590,0
2009-05-14,34.95,35.97,34.76,35.55,541658,0
2009-05-15,35.39,35.49,32.85,33.26,755447,0
2009-05-18,33.26,34.36,30.72,31.9,1286221,0
2009-05-19,31.99,32.49,31.8,32.12,608595,0
2009-05-20,32,32.64,31.53,31.77,476775,0
2009-05-21,31.16,31.7,30.01,30.72,412881,0
2009-05-22,30.8,31.36,29.61,29.94,540961,0
2009-05-26,29.71,30.74,29.6,30.28,696628,0
2009-05-27,30,30.62,29.93,30.32,544236,0
2009-05-28,30.35,30.9,30.35,30.52,522800,0
2009-05-29,30.69,30.71,30.21,30.43,451076,0
2009-06-01,30.73,32.42,30.55,32.16,688949,0
2009-06-02,32.11,33.43,31.85,32.6,599801,0
2009-06-03,32.48,32.48,31.8,32.21,414399,0
2009-06-04,32.21,32.56,31.58,31.97,302348,0
2009-06-05,32.13,32.51,31.55,32.25,441222,0
2009-06-08,31.95,32.37,31.78,32.01,338910,0
2009-06-09,31.98,32.39,30.59,30.62,426336,0
2009-06-10,30.79,30.99,30.2,30.51,454485,0
2009-06-11,30.67,31.87,30.6,31.71,582316,0
2009-06-12,31.61,31.62,30.89,31.09,336528,0
2009-06-15,30.93,31.19,28.9,29.16,738559,0
2009-06-16,29.5,29.88,29.13,29.19,540235,0
2009-06-17,29.28,30.37,29.21,30.23,468962,0
2009-06-18,30.11,31.31,29.74,30.82,421068,0
2009-06-19,31.29,32.22,31.23,31.72,494117,0
2009-06-22,31.21,31.57,30.41,30.95,523258,0
2009-06-23,30.97,30.97,30.29,30.6,352418,0
2009-06-24,30.72,31.28,30.56,30.73,172626,0
2009-06-25,30.9,32.9,30.75,32.45,412870,0
2009-06-26,32.21,33.35,31.75,33.2,574874,0
2009-06-29,33.15,33.44,32.26,33.44,419894,0
2009-06-30,33.4,33.75,32.72,33.02,544527,0
2009-07-01,33.31,34.75,32.96,34.19,529230,0
2009-07-02,33.87,33.94,31.77,31.91,449039,0
2009-07-06,32,32.64,31.91,32.49,267294,0
2009-07-07,32.6,33.14,32.41,32.96,295595,0
2009-07-08,33.17,33.53,31.94,32.35,624011,0
2009-07-09,32.41,32.69,31.77,32.24,1053440,0
2009-07-10,32,32.63,31.96,32.35,282179,0
2009-07-13,32.36,33.12,31.63,32.98,424881,0
2009-07-14,32.87,33.03,32.5,32.85,245086,0
2009-07-15,33.1,34.34,32.98,34.25,319025,0
2009-07-16,34.01,35.4,33.76,35.16,313153,0
2009-07-17,35.3,37.21,34.7,36.38,797259,0
2009-07-20,37.16,37.23,36.27,36.97,344215,0
2009-07-21,37.23,37.93,36.84,37.83,468506,0
2009-07-22,37.58,37.76,36.8,37.13,300233,0
2009-07-23,36.97,38.2,36.65,37.98,460944,0
2009-07-24,37.64,38.82,37.6,38.72,499187,0
2009-07-27,36.79,38.15,36,37.76,741474,0
2009-07-28,41.27,41.75,37.9,39,3067821,0
2009-07-29,38.99,42.2,38.88,40.64,1413330,0
2009-07-30,41.06,41.45,40.62,40.81,679569,0
2009-07-31,41.33,46.65,41.23,44.71,3206318,0
2009-08-03,45.39,45.5,43.84,44.8,861606,0
2009-08-04,44.8,44.91,44.13,44.57,361726,0
2009-08-05,44.5,44.57,43.11,43.32,459791,0
2009-08-06,43.69,44.22,42.6,43.16,449490,0
2009-08-07,43.83,44.5,43.18,43.88,477835,0
2009-08-10,43.62,45.28,43.06,44.67,366240,0
2009-08-11,44.42,45.04,44.11,44.73,277964,0
2009-08-12,44.83,44.91,44.13,44.32,282268,0
2009-08-13,44.38,44.4,43.38,43.97,285210,0
2009-08-14,43.95,44.58,42.5,43.23,372785,0
2009-08-17,42.53,43.62,42.25,42.93,334849,0
2009-08-18,43,43.35,42.28,42.96,221475,0
2009-08-19,42.68,44.11,42.67,44.08,700457,0
2009-08-20,43.88,44.59,43.57,44.43,652501,0
2009-08-21,44.97,45.12,44.15,45,510138,0
2009-08-24,45.22,45.6,44.52,44.9,502099,0
2009-08-25,45.03,45.5,44.42,45.24,606671,0
2009-08-26,44.45,44.77,43.77,44.36,628515,0
2009-08-27,44.37,45.18,43.66,45.04,445677,0
2009-08-28,45.06,45.14,44.55,45.08,396065,0
2009-08-31,44.49,45.45,44.38,44.54,359902,0
2009-09-01,44.47,45.23,43.4,43.57,494694,0
2009-09-02,43.32,44.13,43.05,43.46,225463,0
2009-09-03,33.5,35.47,29.71,34.04,22638038,0
2009-09-04,35.41,35.66,34.28,35,5160500,0
2009-09-08,35.86,36.67,34.8,35.83,2472164,0
2009-09-09,35.23,37.06,35.23,36.71,1998659,0
2009-09-10,36.68,39.27,36.54,38.84,2393704,0
2009-09-11,39.48,39.63,38.07,39.55,1557983,0
2009-09-14,39.58,39.99,39.11,39.45,865425,0
2009-09-15,39.78,39.9,38.74,38.88,843812,0
2009-09-16,38.9,44.07,38.8,43.8,2193342,0
2009-09-17,43.05,44.32,41.62,42.26,2098995,0
2009-09-18,43.43,44.15,42.43,42.73,2120492,0
2009-09-21,43.25,43.63,42.42,43.41,887353,0
2009-09-22,43.54,45.69,43.25,45.25,1296949,0
2009-09-23,45.61,46.73,45.04,45.78,1099801,0
2009-09-24,45.76,46.26,43.71,44.06,798182,0
2009-09-25,42.88,43.78,41.34,42.85,960813,0
2009-09-28,43.03,44.68,42.74,44.37,486420,0
2009-09-29,44.55,44.55,43.07,43.52,637138,0
2009-09-30,43.37,44.26,42.3,43.63,1031615,0
2009-10-01,43.98,44,42.45,42.75,475220,0
2009-10-02,42.17,42.41,41.18,41.72,673889,0
2009-10-05,41.76,42.76,41.55,42.65,312032,0
2009-10-06,42.72,43.28,42.21,42.88,250306,0
2009-10-07,42.54,43.21,42.04,42.23,529658,0
2009-10-08,43.07,43.43,42.38,43.1,823010,0
2009-10-09,42.87,44.29,42.68,44.04,472268,0
2009-10-12,44.45,45.37,44.06,44.98,470614,0
2009-10-13,45,45.14,43.42,44.47,568292,0
2009-10-14,45.02,45.65,44.06,44.84,664333,0
2009-10-15,44.68,44.69,40.7,41.73,4621032,0
2009-10-16,41.7,42.69,41.45,41.59,1927363,0
2009-10-19,41.98,42.17,40.91,41.33,957848,0
2009-10-20,41.53,42.96,41.42,42.65,1032364,0
2009-10-21,42.7,43.36,42.22,42.69,701698,0
2009-10-22,42.66,43.44,42.26,43.33,470337,0
2009-10-23,43.33,43.47,42.05,42.38,487293,0
2009-10-26,42.25,43.16,42,43.11,672028,0
2009-10-27,40.85,42.25,38.72,40.38,2624996,0
2009-10-28,41.7,42.97,40.35,40.67,1534165,0
2009-10-29,41.08,41.93,41.08,41.68,885273,0
2009-10-30,41.39,43,39.27,39.79,1574117,0
2009-11-02,39.6,41.9,39.6,40.58,1616064,0
2009-11-03,40.48,41.28,40.21,41.25,706658,0
2009-11-04,41.51,41.95,40.53,40.78,728310,0
2009-11-05,41,41.23,40.61,41.14,631606,0
2009-11-06,40.75,41.55,39.43,39.96,1898989,0
2009-11-09,40.1,40.51,40.01,40.5,587930,0
2009-11-10,40.23,40.78,39.26,39.92,901525,0
2009-11-11,40.06,40.19,38.13,39.44,1388133,0
2009-11-12,39.27,39.48,38.31,38.48,515439,0
2009-11-13,38.46,39.15,38.15,39.15,514614,0
2009-11-16,39.29,39.96,38.46,38.87,653968,0
2009-11-17,38.86,39.31,38.15,38.31,518824,0
2009-11-18,38.43,38.71,37.57,38.02,741562,0
2009-11-19,37.92,38.48,36.67,37.48,741140,0
2009-11-20,37.49,37.82,36.98,37.69,476463,0
2009-11-23,38.21,39.31,38.1,38.97,560173,0
2009-11-24,38.9,39.26,38.5,39.25,248726,0
2009-11-25,39.22,39.48,39,39.3,293841,0
2009-11-27,38.4,38.9,38.19,38.19,175904,0
2009-11-30,38.25,38.39,36.8,37.04,682234,0
2009-12-01,37.38,37.72,37.04,37.64,551780,0
2009-12-02,37.47,38.27,37.19,37.87,371904,0
2009-12-03,37.85,38.34,37.25,37.82,469226,0
2009-12-04,38.29,39.27,37.72,38.3,515366,0
2009-12-07,38.99,39.08,38.18,38.95,403664,0
2009-12-08,38.8,39,37.86,38.01,392884,0
2009-12-09,38.14,41.39,37.95,41.22,1746846,0
2009-12-10,41.39,43.47,39.81,40.47,1416476,0
2009-12-11,40.74,41.44,40.35,40.62,432390,0
2009-12-14,42.62,44.49,41.57,44.43,1495727,0
2009-12-15,44.5,48.05,44.29,46.94,2594396,0
2009-12-16,44.7,46.16,42.5,45.65,4600478,0
2009-12-17,45.22,47.35,44.9,45.2,1384042,0
2009-12-18,45.7,46.09,44,45.26,1343622,0
2009-12-21,46.19,46.88,44.8,45.44,1042168,0
2009-12-22,45.49,46.5,45.46,46.21,635455,0
2009-12-23,46.44,47.74,45.86,47.56,565488,0
2009-12-24,47.92,50,47.92,49.84,566331,0
2009-12-28,49.84,52.61,49.43,50.34,949931,0
2009-12-29,50.58,51,49.91,50.12,443419,0
2009-12-30,50.2,50.49,48.97,49.5,663038,0
2009-12-31,49.73,50.42,48.56,48.6,1038378,0
2010-01-04,49.1,51.4,49.09,50.55,1066661,0
2010-01-05,51.62,53,51.36,51.96,1794586,0
2010-01-06,52,52.35,49.54,49.71,1403118,0
2010-01-07,49.5,51.29,49.5,50.55,1464680,0
2010-01-08,51,51.2,49.47,50.12,1180245,0
2010-01-11,50.48,52.12,50.06,51.5,1305158,0
2010-01-12,51,52.25,51,51.25,1069791,0
2010-01-13,51.25,51.85,50.49,51.31,1095891,0
2010-01-14,51.46,54.99,51,54.45,1899983,0
2010-01-15,54.55,54.69,52.1,53.26,1613666,0
2010-01-19,53.48,57.88,53.01,57.82,2379835,0
2010-01-20,60.5,61.75,58.26,59.87,2484009,0
2010-01-21,59.51,60.56,56.33,57.97,1638312,0
2010-01-22,57.43,58.84,55.95,56.6,1465176,0
2010-01-25,57.97,58.74,53.6,56.23,1765601,0
2010-01-26,56.28,57.43,55,57.18,1485058,0
2010-01-27,56.81,58.09,56.26,57.91,1402344,0
2010-01-28,58.01,58.51,54.73,55.68,1934764,0
2010-01-29,55.45,55.55,54.24,54.95,1375497,0
2010-02-01,55.25,58.35,53.58,57.07,1737327,0
2010-02-02,55.5,58.96,55.5,58.83,1574555,0
2010-02-03,58.38,58.78,55.56,57.7,1562673,0
2010-02-04,57.1,57.1,53.34,54.61,1719708,0
2010-02-05,54.49,54.49,52,52.8,1985341,0
2010-02-08,53,55.46,52.64,53.83,1351181,0
2010-02-09,54.99,55.68,53.74,55.26,1440521,0
2010-02-10,55.28,56.45,54.27,56.18,1357824,0
2010-02-11,56.18,57.23,55.65,57.14,1231432,0
2010-02-12,56.61,58.43,56.31,58.43,1346486,0
2010-02-16,58.73,59.99,58.54,59.8,495498,0
2010-02-17,59.85,60.24,58.5,58.88,1394186,0
2010-02-18,59.06,61.62,59.06,60.14,707953,0
2010-02-19,60.16,60.99,59.53,60.4,703319,0
2010-02-22,61.61,61.61,59.56,60.04,873817,0
2010-02-23,61.51,61.75,57.68,59.18,1521187,0
2010-02-24,59.66,60.24,58.83,59.26,660103,0
2010-02-25,58.75,58.99,56.6,57.48,1138245,0
2010-02-26,57.7,59.36,57.53,57.65,935527,0
2010-03-01,57.51,60.12,57.5,59.87,1004001,0
2010-03-02,60.59,61.25,60.3,60.83,1020472,0
2010-03-03,61.25,62.09,59.58,59.59,911347,0
2010-03-04,59.75,60.4,58.98,60.37,886167,0
2010-03-05,60.76,61.42,59.88,60.06,861709,0
2010-03-08,60.21,60.24,58.55,59,944043,0
2010-03-09,60,60.48,58.2,58.8,754245,0
2010-03-10,58.56,58.56,57.51,58.28,847333,0
2010-03-11,58.07,58.35,56.78,58,761132,0
2010-03-12,58.49,59.3,57.54,59.3,602674,0
2010-03-15,59.21,59.29,58.24,58.86,299923,0
2010-03-16,58.89,59.84,58.52,59.28,446882,0
2010-03-17,59.18,60.65,59.18,59.78,433661,0
2010-03-18,59.8,61.88,59.69,60.27,747133,0
2010-03-19,60.56,62.72,60.01,61.41,993560,0
2010-03-22,61,61.66,59.65,61.53,831448,0
2010-03-23,61.47,62,60.08,60.45,606392,0
2010-03-24,60.45,60.55,59.6,60.04,456283,0
2010-03-25,58.53,58.82,57.21,57.33,1086840,0
2010-03-26,57.21,57.21,55.05,55.29,1106708,0
2010-03-29,55.39,56.96,54.76,56.84,695162,0
2010-03-30,57.09,58.85,55.42,55.53,709152,0
2010-03-31,55.45,55.72,54.89,55.22,379315,0
2010-04-01,55.88,56.99,55.5,56.99,450093,0
2010-04-05,57.23,58.14,56.59,58.12,503245,0
2010-04-06,57.53,57.94,57.01,57.43,377811,0
2010-04-07,57.42,57.63,56.75,57.04,267862,0
2010-04-08,56.76,57.46,55.88,57,285203,0
2010-04-09,56.88,57.7,56.37,57.47,249847,0
2010-04-12,57.94,58.88,57.71,58.72,394152,0
2010-04-13,58.92,61.6,58.43,60.69,589553,0
2010-04-14,61.47,64.28,60.87,62.99,769233,0
2010-04-15,63,63.34,60.82,60.95,463904,0
2010-04-16,61.08,61.7,60.01,60.52,325742,0
2010-04-19,60.16,61.8,59.74,60.52,272572,0
2010-04-20,60.74,61.48,60.05,61.47,187941,0
2010-04-21,61.27,61.35,59.04,59.42,545562,0
2010-04-22,59,59.88,57.47,59.31,436099,0
2010-04-23,59.05,60.91,58.59,60.62,384325,0
2010-04-26,59.96,61.05,59.52,60.5,581572,0
2010-04-27,55.69,60.49,55.62,56.52,2865073,0
2010-04-28,58.59,60.19,57.69,57.89,914966,0
2010-04-29,58.04,59.7,57.99,59.46,774833,0
2010-04-30,59.3,59.88,57.58,57.58,429626,0
2010-05-03,57.5,58.48,56.95,58.14,313894,0
2010-05-04,57.55,58.49,56.11,56.33,554516,0
2010-05-05,56.09,56.66,55,55.83,310971,0
2010-05-06,55.85,57.02,49.67,55.04,631406,0
2010-05-07,54.94,54.99,51.3,54.05,950793,0
2010-05-10,55.16,56.87,54.41,55.13,347661,0
2010-05-11,54.53,55.98,54.4,55.81,464251,0
2010-05-12,55.99,56.47,55.3,56.21,384572,0
2010-05-13,52.01,53.3,51.11,51.73,3142834,0
2010-05-14,51.29,51.73,49.2,50.09,1349158,0
2010-05-17,50.71,50.93,48.54,50,864888,0
2010-05-18,50.35,51.12,48.1,49.27,1186649,0
2010-05-19,48.92,49.5,48.38,48.89,748859,0
2010-05-20,48.86,49.19,47.29,47.46,848401,0
2010-05-21,47.3,48.49,46.75,48.16,507808,0
2010-05-24,47.89,48.4,46.98,47.77,558267,0
2010-05-25,47.17,47.75,45.45,46.82,877083,0
2010-05-26,46.88,48.5,46.79,47.87,537221,0
2010-05-27,48.79,49.54,48.45,49.54,547888,0
2010-05-28,49.3,49.86,48.6,49.72,564247,0
2010-06-01,49.13,50,48.41,48.42,391193,0
2010-06-02,48.03,49.95,48.03,49.92,384010,0
2010-06-03,50,50.72,49.95,50.62,161991,0
2010-06-04,49.52,50.4,47.34,47.62,370052,0
2010-06-07,47.68,48.21,46.74,46.83,339231,0
2010-06-08,46.87,47.92,45.35,45.79,456222,0
2010-06-09,46.06,46.52,44.84,45.02,476704,0
2010-06-10,45.79,46.08,45.21,45.86,348069,0
2010-06-11,45.02,46.56,44.81,46.33,192481,0
2010-06-14,46.85,47.53,46.65,46.9,320626,0
2010-06-15,46.9,47.73,46.5,46.98,374539,0
2010-06-16,46.54,46.88,46.36,46.71,311850,0
2010-06-17,46.62,47.89,46.24,46.86,288537,0
2010-06-18,46.71,47.4,46.09,46.47,444540,0
2010-06-21,46.85,47.56,46,46.09,250193,0
2010-06-22,46.12,47.02,45.45,45.57,200476,0
2010-06-23,45.41,46.28,44.3,44.43,250186,0
2010-06-24,44.17,44.41,42.21,42.31,453898,0
2010-06-25,42.35,44.87,42.22,44.86,647586,0
2010-06-28,44.7,45.48,44.31,45.12,309839,0
2010-06-29,44.23,45.24,43.47,44.64,434548,0
2010-06-30,44.31,44.88,43.73,43.98,536108,0
2010-07-01,38.4,40,34.13,39.34,4534162,0
2010-07-02,38.61,39.05,35.56,37.8,1472972,0
2010-07-06,37.77,37.95,34.91,35.78,1272782,0
2010-07-07,35.25,35.73,34.72,35.3,1453633,0
2010-07-08,35.72,35.72,34.96,35.31,1080290,0
2010-07-09,35.35,36.05,35.03,35.14,435701,0
2010-07-12,35.1,35.59,34.77,35.02,660889,0
2010-07-13,28.99,29,24.66,26.57,10385305,0
2010-07-14,26.1,26.88,25.02,25.76,3431561,0
2010-07-15,25.84,26.97,25.42,26.76,1853781,0
2010-07-16,26.65,27.19,25.96,26.02,1275457,0
2010-07-19,25.5,25.8,24.5,25.06,1787123,0
2010-07-20,24.82,26,24.41,25.9,1192749,0
2010-07-21,26.14,26.52,25.37,25.47,1023762,0
2010-07-22,25.74,25.89,24.87,25.05,803991,0
2010-07-23,25,25.3,22.92,23.46,1966076,0
2010-07-26,23.51,24.5,23.15,23.5,1497846,0
2010-07-27,23.75,25.8,23.55,25.69,1981198,0
2010-07-28,25.58,26.5,25.33,25.67,1331466,0
2010-07-29,25.93,26.65,25.41,25.52,1020566,0
2010-07-30,25.41,26.38,24.64,26.27,1098382,0
2010-08-02,26.54,27.3,26.38,26.75,921352,0
2010-08-03,26.65,27.35,26.52,26.82,649355,0
2010-08-04,27.03,27.12,26.47,26.97,648437,0
2010-08-05,26.82,26.95,26.65,26.7,510206,0
2010-08-06,26.33,26.99,26,26.79,572631,0
2010-08-09,27.42,30.74,26.93,27.12,3341704,0
2010-08-10,26.88,26.91,24.22,24.68,2117946,0
2010-08-11,24.34,24.75,23.76,24.18,1325575,0
2010-08-12,23.8,24.94,23.56,24.48,681125,0
2010-08-13,24.37,24.39,23.86,23.87,662742,0
2010-08-16,23.75,24.03,23.59,23.94,610956,0
2010-08-17,24.23,24.58,23.96,23.99,611189,0
2010-08-18,23.96,24.05,23.65,23.79,535166,0
2010-08-19,23.67,23.79,22.82,23.31,585004,0
2010-08-20,23.18,23.8,23.15,23.58,609549,0
2010-08-23,23.78,24.27,23.31,23.46,644117,0
2010-08-24,23.22,23.69,23.02,23.52,422036,0
2010-08-25,23.64,25.18,23.58,24.97,865350,0
2010-08-26,25.24,25.35,24.46,24.48,456798,0
2010-08-27,24.65,24.97,24,24.85,426327,0
2010-08-30,24.8,25.07,24.04,24.04,458641,0
2010-08-31,23.95,24,23,23.15,832452,0
2010-09-01,23.35,23.85,23.12,23.82,554141,0
2010-09-02,23.72,24.48,23.41,24.43,545771,0
2010-09-03,24.63,25.08,24.55,24.96,402482,0
2010-09-07,24.83,24.83,23.99,24.08,358947,0
2010-09-08,24.15,24.36,23.69,24.03,428561,0
2010-09-09,24.2,24.63,23.99,24.28,367163,0
2010-09-10,24.34,24.38,23.95,24.02,309892,0
2010-09-13,24.26,24.75,24.16,24.51,624639,0
2010-09-14,24.35,24.6,24.08,24.5,424519,0
2010-09-15,24.22,26.13,24.2,26.01,791271,0
2010-09-16,26.1,28.24,26.08,28.03,1506862,0
2010-09-17,28.19,28.32,27.02,27.38,847984,0
2010-09-20,27.57,29.08,27.27,28.94,623638,0
2010-09-21,29,33.79,28.51,29.67,1391462,0
2010-09-22,29.51,29.98,28.84,29.26,458085,0
2010-09-23,28.94,28.94,27.2,27.41,734914,0
2010-09-24,27.58,28.22,26.6,26.89,435550,0
2010-09-27,26.8,28.61,26.76,28.43,588237,0
2010-09-28,25.67,26.45,23.52,24.02,3363465,0
2010-09-29,23.91,24.75,23.81,24.11,1042007,0
2010-09-30,24.33,24.42,23.55,23.8,636911,0
2010-10-01,23.92,23.97,22.93,23.53,749410,0
2010-10-04,23.42,23.88,23.27,23.47,554035,0
2010-10-05,23.65,24.23,23.52,24.16,650545,0
2010-10-06,24.2,24.44,23.83,24.01,558540,0
2010-10-07,24.03,24.73,24.03,24.68,382466,0
2010-10-08,24.74,25.69,24.73,25.61,470555,0
2010-10-11,25.54,27.26,25.54,27.09,852767,0
2010-10-12,26.92,27.84,26.61,27.76,533363,0
2010-10-13,27.81,28.33,26.6,27.04,539354,0
2010-10-14,27.06,27.54,25.96,26.49,489697,0
2010-10-15,26.77,26.9,25.68,25.96,570558,0
2010-10-18,25.92,26.2,25.66,26,512253,0
2010-10-19,25.84,25.84,24.8,25.15,485085,0
2010-10-20,25.25,25.74,24.98,25.12,311098,0
2010-10-21,25.26,25.58,24.6,24.94,448895,0
2010-10-22,24.94,25.33,24.94,25.1,298085,0
2010-10-25,25.17,26.22,25.17,25.3,476448,0
2010-10-26,24.99,27.36,24.14,27,1180189,0
2010-10-27,26.76,27.5,25.07,25.63,835261,0
2010-10-28,25.68,26.6,25.45,26.26,375488,0
2010-10-29,26.21,26.24,25.33,25.46,434003,0
2010-11-01,25.59,26.4,25.57,25.83,305690,0
2010-11-02,26.07,28.28,26.07,28.11,718709,0
2010-11-03,28,28.19,26.28,27,729477,0
2010-11-04,27.4,27.49,26.7,27.17,368931,0
2010-11-05,27.2,27.61,27.01,27.22,240455,0
2010-11-08,27.25,27.93,27.25,27.68,380846,0
2010-11-09,27.6,28.62,27.56,27.9,400417,0
2010-11-10,28.03,28.69,27.61,28.69,248032,0
2010-11-11,28.38,28.86,28.02,28.53,220583,0
2010-11-12,28.29,28.57,27.85,27.86,226020,0
2010-11-15,28.31,28.31,27.71,28.16,269629,0
2010-11-16,27.89,28.27,27.73,27.84,324481,0
2010-11-17,27.9,28.32,27.83,27.89,181833,0
2010-11-18,28.38,28.59,28.03,28.57,292908,0
2010-11-19,28.5,28.58,28.15,28.45,222660,0
2010-11-22,28.44,30.21,28.3,29.56,850980,0
2010-11-23,29.37,29.39,28.27,28.82,372317,0
2010-11-24,28.96,29.57,28.93,29.27,195880,0
2010-11-26,29.07,29.44,29,29,57552,0
2010-11-29,28.86,29.45,28.52,28.99,240186,0
2010-11-30,28.89,29.16,28.25,28.38,329815,0
2010-12-01,28.8,29.36,28.53,28.76,210205,0
2010-12-02,29.04,29.32,28.2,28.49,326456,0
2010-12-03,28.25,28.4,27.3,27.53,413198,0
2010-12-06,27.36,27.73,27.26,27.5,194450,0
2010-12-07,27.7,28.01,27.32,27.5,210000,0
2010-12-08,27.47,27.7,26.75,26.86,375714,0
2010-12-09,27.08,27.15,26.79,26.8,200140,0
2010-12-10,27.14,27.83,26.97,27.61,717389,0
2010-12-13,27.98,28.38,27.58,27.6,313418,0
2010-12-14,27.61,27.92,27.3,27.41,394345,0
2010-12-15,27.1,27.79,26.97,27.14,338190,0
2010-12-16,27.07,27.32,26.95,27.28,299676,0
2010-12-17,27.18,27.77,26.76,27.48,781723,0
2010-12-20,27.77,29.5,27.76,29.23,790730,0
2010-12-21,31.3,33.32,31.3,32.87,1409938,0
2010-12-22,33.11,33.18,32.08,32.55,456645,0
2010-12-23,32.64,33.48,32.29,33.03,312036,0
2010-12-27,33.03,33.2,32.59,32.69,198532,0
2010-12-28,32.62,32.73,32.04,32.46,299215,0
2010-12-29,33.49,34.11,32.63,33.7,333580,0
2010-12-30,33.82,34.4,33.49,34.25,259383,0
2010-12-31,33.84,34.25,33.5,33.5,239368,0
2011-01-03,34.07,35.13,33.75,34.9,505603,0
2011-01-04,35.24,35.25,34,34.74,544748,0
2011-01-05,34.71,35.38,34.33,35.01,340304,0
2011-01-06,35.08,35.24,34.86,35.03,322130,0
2011-01-07,34.8,35.21,34.5,34.72,245466,0
2011-01-10,34.37,34.5,33.4,34.24,337700,0
2011-01-11,34.44,34.44,33.69,34.15,193536,0
2011-01-12,34.18,34.19,33.35,33.73,379982,0
2011-01-13,33.51,34.21,32.67,33.06,396963,0
2011-01-14,32.9,33.54,32.5,33.24,235675,0
2011-01-18,33.22,33.22,31.69,32.35,432887,0
2011-01-19,32.08,32.31,31.07,31.08,395070,0
2011-01-20,31,31.14,30.26,31.01,316110,0
2011-01-21,31.22,31.45,31.06,31.38,304644,0
2011-01-24,32.07,32.88,31.73,32.06,552312,0
2011-01-25,32.35,33.43,32,32.96,423189,0
2011-01-26,33.34,33.76,32.72,33.3,341931,0
2011-01-27,34.95,36.93,34.12,36.24,1202799,0
2011-01-28,36.25,36.61,35.25,35.35,442353,0
2011-01-31,35.91,35.98,34.09,34.09,607572,0
2011-02-01,34.41,34.99,34,34.6,345259,0
2011-02-02,34.69,35.25,34.17,35.15,333234,0
2011-02-03,35.12,35.15,33.69,34.83,552370,0
2011-02-04,34.82,34.82,33.99,34.45,268245,0
2011-02-07,34.33,34.82,34.25,34.7,273125,0
2011-02-08,34.79,35.94,34.7,35.94,324846,0
2011-02-09,35.97,36,35.36,35.5,300018,0
2011-02-10,35.29,35.55,34.94,35.23,230086,0
2011-02-11,35.01,35.09,34.07,34.47,421655,0
2011-02-14,33.59,36.88,33.59,36.25,671598,0
2011-02-15,36.07,36.55,35.78,35.98,414009,0
2011-02-16,36.07,36.87,36.05,36.86,248208,0
2011-02-18,38.3,38.3,37.35,38.08,569812,0
2011-02-22,35.02,38.4,34.8,37.09,888163,0
2011-02-23,36.56,37.24,34.83,35.02,635264,0
2011-02-24,35,35.61,34.4,34.48,451344,0
2011-02-25,34.48,35.61,34.42,35.32,435211,0
2011-02-28,35.46,36.24,35.45,35.92,338693,0
2011-03-01,36.17,36.3,35.08,35.37,355841,0
2011-03-02,35.21,36.17,35.04,35.71,244921,0
2011-03-03,36.01,36.25,35.51,35.76,287164,0
2011-03-04,35.61,36.1,34.85,35.41,285204,0
2011-03-07,35.87,35.87,34.5,35.29,213353,0
2011-03-08,35.45,36.81,35.45,36.6,285375,0
2011-03-09,36.42,37.24,36.38,36.75,214574,0
2011-03-10,36.41,36.41,35.65,35.91,254044,0
2011-03-11,35.6,36.13,35.49,35.81,154664,0
2011-03-14,35.45,35.98,35.45,35.75,181044,0
2011-03-15,34.66,35.41,34.61,35.06,360650,0
2011-03-16,34.97,35.55,34.85,35.05,395325,0
2011-03-17,35.56,35.7,34.72,34.75,332520,0
2011-03-18,35,35.76,34.79,35.73,597590,0
2011-03-21,36.02,36.7,34.84,35.14,338595,0
2011-03-22,35.17,35.51,34.25,34.56,308237,0
2011-03-23,34.37,34.48,33.22,33.75,342555,0
2011-03-24,33.8,34.37,33.75,34,200925,0
2011-03-25,34.04,34.4,33.01,33.05,476901,0
2011-03-28,33.02,34.29,32.86,34.2,251897,0
2011-03-29,34.31,34.37,33.98,34.24,246714,0
2011-03-30,34.26,35.31,34.23,34.96,227336,0
2011-03-31,35,36.24,34.71,35,1118807,0
2011-04-01,35.04,35.05,32.4,32.73,989565,0
2011-04-04,32.75,32.85,31.83,32.52,389322,0
2011-04-05,32.4,32.82,32.06,32.19,216797,0
2011-04-06,32.42,32.56,31.86,32.41,627089,0
2011-04-07,32.34,34.18,32.23,33.32,493388,0
2011-04-08,33.52,33.52,32.07,32.42,358260,0
2011-04-11,32.48,32.75,31.9,32.46,252576,0
2011-04-12,32.02,33.06,31.72,33.03,481702,0
2011-04-13,33.23,33.73,33.03,33.62,730365,0
2011-04-14,33.5,33.78,33.36,33.78,424748,0
2011-04-15,33.6,34.56,33.6,34.56,314931,0
2011-04-18,34.59,34.63,33.59,33.76,486432,0
2011-04-19,33.78,34.27,33.51,33.99,357243,0
2011-04-20,34.27,34.45,33.88,34,291881,0
2011-04-21,34.04,34.21,33.65,33.66,129210,0
2011-04-25,33.57,33.9,33.03,33.03,267201,0
2011-04-26,32.14,34.33,31.87,34.28,1122053,0
2011-04-27,34.11,35.5,34.11,35.18,447485,0
2011-04-28,35.16,35.59,33.87,34.3,533506,0
2011-04-29,33.75,33.89,33.24,33.32,434895,0
2011-05-02,33.22,34.42,32.78,34.08,481369,0
2011-05-03,33.65,34.22,33.4,33.81,308677,0
2011-05-04,33.85,34.08,32.98,33.08,210034,0
2011-05-05,32.99,33.65,32.65,33.1,229976,0
2011-05-06,33.48,33.51,32.49,32.65,207459,0
2011-05-09,32.52,32.72,32.13,32.64,171462,0
2011-05-10,32.69,33.73,32.63,33.41,380916,0
2011-05-11,33.28,33.57,32.57,32.71,182009,0
2011-05-12,32.89,33.07,32.18,32.98,136448,0
2011-05-13,32.98,33,32.24,32.6,240618,0
2011-05-16,32.36,32.55,32.18,32.31,171455,0
2011-05-17,32.04,32.39,31.97,32.07,171605,0
2011-05-18,32.02,32.24,31.8,32.17,346123,0
2011-05-19,32.35,33.31,32.03,33.26,384911,0
2011-05-20,32.83,33.23,32.08,32.12,224877,0
2011-05-23,31.76,32.06,30.85,30.88,346210,0
2011-05-24,30.85,31,30.2,30.31,324274,0
2011-05-25,30.16,30.47,29.86,30.14,315363,0
2011-05-26,30.03,31.09,30.01,31.02,177553,0
2011-05-27,31.09,31.33,30.79,31.11,245847,0
2011-05-31,31.11,31.33,30.97,31.3,300029,0
2011-06-01,31.07,31.34,30.81,30.9,302285,0
2011-06-02,30.82,31.04,30.15,30.49,285099,0
2011-06-03,29.94,30.59,29.9,30.22,561271,0
2011-06-06,29.82,29.88,27.68,27.98,1012129,0
2011-06-07,28,28.62,27.36,27.55,503199,0
2011-06-08,27.5,27.53,26.57,26.64,460707,0
2011-06-09,26.67,28.37,26.67,27.95,309725,0
2011-06-10,27.96,27.96,25.95,26.58,586681,0
2011-06-13,26.58,26.93,26.52,26.65,290981,0
2011-06-14,26.87,27.83,26.78,27.5,417079,0
2011-06-15,27.31,27.88,27.14,27.24,257798,0
2011-06-16,27.25,27.64,26.94,27.49,326090,0
2011-06-17,27.69,27.82,26.85,27.66,393396,0
2011-06-20,27.32,27.35,26.14,26.22,743448,0
2011-06-21,26.4,26.44,25.82,26.31,514491,0
2011-06-22,26.29,26.64,25.78,25.8,459194,0
2011-06-23,25.67,25.84,24.9,25.73,433320,0
2011-06-24,26.21,26.21,25.03,25.28,1227331,0
2011-06-27,25.22,25.71,24.97,25.63,263643,0
2011-06-28,25.77,26.03,25.42,25.89,217177,0
2011-06-29,25.8,26.44,25.73,26.06,239648,0
2011-06-30,26.2,27.01,26.16,26.63,370607,0
2011-07-01,26.67,27.34,26.34,27.34,273038,0
2011-07-05,27.34,27.34,26.61,26.75,368193,0
2011-07-06,26.8,27.49,26.46,27.21,718053,0
2011-07-07,27.26,27.76,26.95,27.55,401656,0
2011-07-08,27.21,27.46,26.87,27.29,208384,0
2011-07-11,26.9,27.01,26.36,26.51,243699,0
2011-07-12,26.46,27.43,26.26,27,205255,0
2011-07-13,27.12,27.5,27.08,27.34,191575,0
2011-07-14,27.34,27.44,26.65,26.74,247439,0
2011-07-15,26.83,27.08,26.33,26.56,228742,0
2011-07-18,26.55,26.89,26.3,26.42,312240,0
2011-07-19,26.06,26.1,25.51,25.75,406467,0
2011-07-20,25.8,26.1,25.59,26,264020,0
2011-07-21,26.14,26.45,26,26.38,262052,0
2011-07-22,26.38,26.59,25.87,26.5,208800,0
2011-07-25,26.23,27.2,26.03,26.68,571327,0
2011-07-26,26.69,27.28,26.35,27.04,258205,0
2011-07-27,26.94,27.06,26.01,26.12,278808,0
2011-07-28,26.03,26.34,25.91,26.07,254491,0
2011-07-29,25.82,26.21,25.71,25.86,317257,0
2011-08-01,25.21,25.39,24.01,24.66,607098,0
2011-08-02,20.78,23.91,20.05,22.6,2946917,0
2011-08-03,22.21,22.74,21.85,22.02,1041746,0
2011-08-04,21.94,21.94,20.21,20.22,1313499,0
2011-08-05,20.58,20.58,19.2,19.4,1126698,0
2011-08-08,18.84,19.83,17.36,17.37,1409114,0
2011-08-09,16.94,17.56,16.04,17.54,1039414,0
2011-08-10,17.12,17.39,15.99,16.01,888639,0
2011-08-11,16.05,17.05,15.88,16.81,772552,0
2011-08-12,17.09,17.23,16.58,16.64,446055,0
2011-08-15,16.92,17.21,16.8,17.19,540304,0
2011-08-16,17.06,17.23,16.66,17.04,662340,0
2011-08-17,17.16,17.43,16.58,16.78,377171,0
2011-08-18,16.2,16.21,15.4,15.49,896838,0
2011-08-19,15.23,15.61,15.14,15.46,613905,0
2011-08-22,15.97,16.1,14.95,15.05,551855,0
2011-08-23,15.21,15.77,14.94,15.76,310669,0
2011-08-24,15.76,16.03,15.5,15.83,540484,0
2011-08-25,16.01,16.16,15.55,15.64,360212,0
2011-08-26,15.73,16.22,15.26,16.08,407134,0
2011-08-29,16.46,17.02,16.37,16.82,678450,0
2011-08-30,16.8,17.2,16.53,16.75,377713,0
2011-08-31,16.96,17.31,16.81,16.97,390328,0
2011-09-01,17.02,17.23,16.3,16.42,367165,0
2011-09-02,16,16.09,15.36,15.37,295130,0
2011-09-06,14.87,15.31,14.78,15.25,313753,0
2011-09-07,15.62,18.2,15.3,17.88,1028207,0
2011-09-08,17.61,17.76,16.46,16.52,595343,0
2011-09-09,16.36,16.44,15.47,15.54,457245,0
2011-09-12,15.31,15.77,15.06,15.74,566657,0
2011-09-13,15.8,16.06,15.32,15.65,419093,0
2011-09-14,15.86,16.09,15.21,15.82,336947,0
2011-09-15,16.04,16.35,15.81,16.33,247613,0
2011-09-16,16.49,16.6,16.11,16.27,317362,0
2011-09-19,16.02,16.02,15.07,15.16,372312,0
2011-09-20,15.25,15.26,14.27,14.3,423773,0
2011-09-21,14.35,14.61,13.39,13.43,432172,0
2011-09-22,12.88,13.39,12.64,13.29,463100,0
2011-09-23,13.29,14.09,13.29,13.79,333475,0
2011-09-26,13.81,14.2,13.58,14.17,317218,0
2011-09-27,14.6,14.97,14.12,14.28,500303,0
2011-09-28,14.35,14.48,13.66,13.66,248964,0
2011-09-29,14.04,15,13.8,14.99,523634,0
2011-09-30,14.59,15.12,14.37,14.82,485411,0
2011-10-03,14.34,14.65,12.8,13.4,920371,0
2011-10-04,12.51,12.51,10.34,11.53,2234282,0
2011-10-05,11.61,12.46,11.19,12.21,973378,0
2011-10-06,12.21,12.76,11.83,12.65,693672,0
2011-10-07,12.64,12.64,11.51,11.83,443022,0
2011-10-10,11.9,12.55,11.9,12.35,418108,0
2011-10-11,12.27,13.2,12.22,13.19,284045,0
2011-10-12,13.22,14.46,13.09,13.62,814746,0
2011-10-13,13.62,13.82,12.91,13.66,375838,0
2011-10-14,13.82,14.29,13.71,14.18,368417,0
2011-10-17,14.21,14.21,13.39,13.44,284772,0
2011-10-18,13.46,13.97,13.34,13.69,387670,0
2011-10-19,13.72,13.85,12.86,13.04,293232,0
2011-10-20,13.01,13.33,12.1,12.69,545498,0
2011-10-21,12.95,13.31,12.67,13.04,340835,0
2011-10-24,13.21,13.86,13.14,13.7,453964,0
2011-10-25,13.62,13.84,13.33,13.58,358412,0
2011-10-26,13.91,14.74,13.42,14.56,635913,0
2011-10-27,14.02,14.4,13.41,13.71,761883,0
2011-10-28,13.66,14.32,13.49,13.95,495993,0
2011-10-31,13.92,13.94,13.1,13.13,449996,0
2011-11-01,10.76,11.43,9.83,10.06,3252110,0
2011-11-02,10.29,10.29,9.9,10,1518289,0
2011-11-03,10.16,10.18,9.12,9.59,966045,0
2011-11-04,9.39,9.74,9.39,9.69,504415,0
2011-11-07,9.74,10.61,9.53,10.59,1191272,0
2011-11-08,10.67,11.5,10.55,11.37,965656,0
2011-11-09,11.07,11.32,10.83,11.03,668470,0
2011-11-10,11.22,11.85,10.94,11.64,667045,0
2011-11-11,11.85,12.8,11.78,12.53,849581,0
2011-11-14,12.61,12.79,11.46,11.57,693212,0
2011-11-15,11.55,12.04,11.23,11.8,513452,0
2011-11-16,11.55,11.89,11.38,11.44,465373,0
2011-11-17,11.39,11.64,11.25,11.59,617757,0
2011-11-18,11.77,12.07,11.61,11.88,333752,0
2011-11-21,11.65,12.06,10.97,11.08,585126,0
2011-11-22,11.07,11.07,10.34,10.37,430692,0
2011-11-23,10.32,10.41,10.13,10.16,350227,0
2011-11-25,10.14,10.35,9.76,9.78,198680,0
2011-11-28,10.13,10.8,10.13,10.74,346285,0
2011-11-29,10.79,10.87,10.35,10.47,201689,0
2011-11-30,10.81,11.93,10.81,11.87,615620,0
2011-12-01,11.74,12.11,11.36,11.82,445636,0
2011-12-02,12,12.45,11.83,12.28,970708,0
2011-12-05,12.5,12.5,11.71,11.93,428508,0
2011-12-06,11.97,12.02,11.51,11.6,318026,0
2011-12-07,11.41,11.54,11.2,11.45,645880,0
2011-12-08,11.48,11.74,10.46,10.48,494523,0
2011-12-09,10.69,11.18,10.55,10.67,791922,0
2011-12-12,10.5,10.56,10.15,10.32,548003,0
2011-12-13,10.6,10.6,9.95,10.06,470460,0
2011-12-14,9.98,10.4,9.83,10.38,449681,0
2011-12-15,10.55,10.94,10.32,10.49,585260,0
2011-12-16,10.57,10.75,10.19,10.39,643780,0
2011-12-19,10.44,10.55,9.98,10.02,331428,0
2011-12-20,10.2,10.62,10.02,10.33,549656,0
2011-12-21,10.3,10.56,10.09,10.54,280923,0
2011-12-22,10.37,11.59,10.37,11.56,511528,0
2011-12-23,11.57,11.57,10.82,10.91,334348,0
2011-12-27,10.86,11.32,10.81,11.1,272838,0
2011-12-28,11.06,11.11,10.54,10.55,255595,0
2011-12-29,10.57,10.89,10.51,10.66,251679,0
2011-12-30,10.61,11.04,10.61,10.91,179931,0
2012-01-03,11.36,11.42,10.88,11.18,405351,0
2012-01-04,11.11,11.25,10.49,10.53,507068,0
2012-01-05,10.52,10.77,10.11,10.5,903640,0
2012-01-06,10.52,10.92,10.23,10.85,417154,0
2012-01-09,10.86,10.93,10.66,10.67,318867,0
2012-01-10,10.61,10.61,10,10.23,529240,0
2012-01-11,10.23,10.41,10.11,10.34,432827,0
2012-01-12,10.41,10.5,10.02,10.19,426867,0
2012-01-13,10.06,10.23,9.81,10.06,540743,0
2012-01-17,10.12,10.38,9.91,9.95,483304,0
2012-01-18,9.93,10.02,9.71,9.85,872306,0
2012-01-19,9.89,9.94,9.72,9.8,1364238,0
2012-01-20,9.85,9.92,9.74,9.92,1046072,0
2012-01-23,9.9,9.95,9.73,9.81,657043,0
2012-01-24,9.72,9.81,9.61,9.65,709093,0
2012-01-25,9.65,9.68,9.35,9.56,978463,0
2012-01-26,9.61,9.9,9.45,9.6,1189608,0
2012-01-27,9.54,10.17,9.51,10.04,1206158,0
2012-01-30,9.93,10.48,9.82,10.33,940120,0
2012-01-31,10.4,10.58,10.15,10.5,747099,0
2012-02-01,10.6,11.59,10.55,11.43,1149299,0
2012-02-02,11.54,11.64,11.09,11.57,914696,0
2012-02-03,11.7,11.95,11.63,11.7,601615,0
2012-02-06,11.53,11.8,11.46,11.64,297263,0
2012-02-07,11.64,11.93,11.5,11.67,465974,0
2012-02-08,11.68,12.09,11.68,12.08,578970,0
2012-02-09,12.09,12.2,11.67,11.77,257360,0
2012-02-10,11.53,11.59,11.33,11.33,224522,0
2012-02-13,11.5,11.62,11.24,11.41,312243,0
2012-02-14,11.32,11.69,11,11.65,691147,0
2012-02-15,11.81,12.41,11.33,11.41,773860,0
2012-02-16,11.56,11.56,11.12,11.48,237499,0
2012-02-17,11.7,11.7,11.15,11.29,401689,0
2012-02-21,11.34,11.7,11.21,11.4,589284,0
2012-02-22,11.4,11.82,11.39,11.56,381294,0
2012-02-23,11.25,11.71,11.25,11.51,265426,0
2012-02-24,11.51,12.02,11.51,11.99,666915,0
2012-02-27,12.02,13.25,12,12.93,1433911,0
2012-02-28,13.6,14.49,11.79,12.45,2509104,0
2012-02-29,12.55,13.3,12.52,12.85,1443880,0
2012-03-01,12.88,13.13,12.64,12.66,545997,0
2012-03-02,12.82,12.82,12.39,12.49,471216,0
2012-03-05,12.42,12.7,12.29,12.45,543934,0
2012-03-06,12.24,12.79,12.24,12.68,759766,0
2012-03-07,12.75,12.75,12.21,12.41,486668,0
2012-03-08,12.58,12.66,12.07,12.37,512239,0
2012-03-09,12.31,13.19,12.31,13.05,959284,0
2012-03-12,12.99,13.25,12.89,12.94,412675,0
2012-03-13,13.05,13.48,12.81,13.39,493165,0
2012-03-14,13.44,14.1,13.44,14,734838,0
2012-03-15,14.1,14.23,13.88,14.18,677288,0
2012-03-16,14.18,14.39,14.03,14.37,683342,0
2012-03-19,14.36,14.47,13.91,14.19,382312,0
2012-03-20,14.08,14.21,13.69,14.06,481472,0
2012-03-21,14.22,14.33,13.95,14.22,410651,0
2012-03-22,13.97,14.18,13.93,14.07,377805,0
2012-03-23,13.86,14.26,13.86,14.15,153469,0
2012-03-26,14.28,14.72,14.07,14.66,400418,0
2012-03-27,14.46,14.73,14.24,14.3,327021,0
2012-03-28,14.3,14.52,14.04,14.18,311907,0
2012-03-29,14.06,14.47,13.98,14.4,300720,0
2012-03-30,14.48,14.7,14.28,14.46,334739,0
2012-04-02,14.49,14.49,13.99,14.28,490474,0
2012-04-03,14.3,14.45,14.04,14.17,378948,0
2012-04-04,14.08,14.15,13.59,14.07,347386,0
2012-04-05,14.06,14.11,13.95,13.97,231079,0
2012-04-09,13.85,13.85,13.42,13.62,385280,0
2012-04-10,13.6,13.6,12.7,12.9,643681,0
2012-04-11,13.07,13.54,13.07,13.39,431029,0
2012-04-12,13.44,13.94,13.34,13.75,320811,0
2012-04-13,13.67,13.86,13.22,13.31,189882,0
2012-04-16,13.34,13.48,13.09,13.19,290713,0
2012-04-17,13.33,13.91,13.33,13.75,238522,0
2012-04-18,13.7,13.7,13.27,13.37,194276,0
2012-04-19,13.35,13.65,13.18,13.36,261185,0
2012-04-20,13.44,14.27,13.42,13.75,878402,0
2012-04-23,14.15,14.4,13.42,14.26,986016,0
2012-04-24,14.24,14.34,14,14.29,538366,0
2012-04-25,14.51,15.05,14.51,15.03,690070,0
2012-04-26,14.92,15.51,14.91,15.01,493506,0
2012-04-27,15.03,15.27,14.78,15.26,307314,0
2012-04-30,15.2,15.2,14.7,14.73,291317,0
2012-05-01,14.75,15.41,14.44,14.44,602150,0
2012-05-02,14.41,14.8,14.31,14.73,461731,0
2012-05-03,14.76,15.23,14.52,14.61,353214,0
2012-05-04,14.5,14.6,13.99,14.52,466878,0
2012-05-07,14.42,14.73,14.15,14.68,587782,0
2012-05-08,14.05,14.48,13.16,13.42,846359,0
2012-05-09,13.1,13.14,10.21,10.56,2747178,0
2012-05-10,10.69,10.89,9.9,10.01,1307974,0
2012-05-11,9.99,10.68,9.79,10.54,882597,0
2012-05-14,10.4,10.46,10.13,10.17,579502,0
2012-05-15,10.72,11.32,10.23,10.31,1040399,0
2012-05-16,10.39,10.55,10.23,10.26,438440,0
2012-05-17,10.24,10.4,9.82,9.84,541431,0
2012-05-18,9.84,10.19,9.84,10,638841,0
2012-05-21,10.01,10.27,9.95,10.01,540541,0
2012-05-22,10.16,10.25,9.89,10,423788,0
2012-05-23,9.84,9.94,9.51,9.91,611919,0
2012-05-24,9.88,10.53,9.84,10.52,500228,0
2012-05-25,10.54,11.04,10.5,10.93,517647,0
2012-05-29,10.95,11.4,10.95,11.32,491626,0
2012-05-30,11.25,11.25,10.96,11,472640,0
2012-05-31,10.99,11.1,10.74,10.97,334054,0
2012-06-01,10.76,10.93,10.3,10.56,332256,0
2012-06-04,10.62,10.63,10.31,10.48,418475,0
2012-06-05,10.43,11.13,10.31,11.12,493401,0
2012-06-06,11.25,12.05,11.21,11.78,692521,0
2012-06-07,11.93,12.05,11.3,11.34,376671,0
2012-06-08,11.28,11.75,11.08,11.71,368807,0
2012-06-11,11.86,11.86,11.03,11.04,356349,0
2012-06-12,11.12,11.59,10.92,11.55,343997,0
2012-06-13,11.49,11.84,11.26,11.57,430658,0
2012-06-14,11.55,12.12,11.49,11.95,370764,0
2012-06-15,11.9,12.12,11.68,11.99,530190,0
2012-06-18,11.94,12.19,11.73,11.99,294488,0
2012-06-19,12.08,12.75,11.99,12.67,408103,0
2012-06-20,12.6,12.88,12.5,12.77,306533,0
2012-06-21,12.8,12.89,12.44,12.52,303778,0
2012-06-22,12.58,12.99,12.5,12.92,490011,0
2012-06-25,12.67,12.78,12.37,12.68,271229,0
2012-06-26,12.73,12.73,12.43,12.67,235669,0
2012-06-27,12.66,13.21,12.63,13.08,455414,0
2012-06-28,12.95,13.48,11.27,11.89,1073347,0
2012-06-29,12.23,12.541,11.72,12.45,453471,0
2012-07-02,12.47,12.63,12.21,12.63,361109,0
2012-07-03,12.65,12.68,12.31,12.5,169524,0
2012-07-05,12.48,13.06,12.45,12.87,463368,0
2012-07-06,12.7,12.9,12.46,12.77,285415,0
2012-07-09,12.7,13.05,12.62,12.72,304536,0
2012-07-10,12.76,12.8,12.35,12.5,206594,0
2012-07-11,12.55,12.69,12.41,12.66,219592,0
2012-07-12,12.49,12.53,12.24,12.44,172085,0
2012-07-13,12.48,12.87,12.282,12.8,252434,0
2012-07-16,12.74,13,12.57,12.93,171700,0
2012-07-17,12.98,13.045,12.62,12.97,221198,0
2012-07-18,12.92,13.35,12.81,13.32,280873,0
2012-07-19,13.39,13.48,13,13.44,319754,0
2012-07-20,13.32,13.93,13.15,13.85,384023,0
2012-07-23,13.54,13.88,12.72,13.04,435381,0
2012-07-24,13.04,13.04,12.1,12.16,481253,0
2012-07-25,12.23,12.4,11.48,11.54,299539,0
2012-07-26,11.83,11.99,11.15,11.3,298150,0
2012-07-27,11.39,12.22,11.3,12.19,323671,0
2012-07-30,12.19,12.37,11.86,12.25,190386,0
2012-07-31,12.21,12.55,12.11,12.19,311531,0
2012-08-01,12.27,12.3,11.39,11.44,357001,0
2012-08-02,11.33,11.71,11.26,11.59,261535,0
2012-08-03,11.81,12.15,11.62,11.93,260944,0
2012-08-06,11.9,12.64,11.87,12.28,353174,0
2012-08-07,12.08,12.66,11.55,12.61,447384,0
2012-08-08,12.58,13.96,12.53,13.82,473629,0
2012-08-09,13.81,14.36,13.8,14.02,323291,0
2012-08-10,13.99,14.42,13.8,14.34,295253,0
2012-08-13,14.32,14.5,14.06,14.45,205687,0
2012-08-14,14.42,14.67,14.17,14.22,331787,0
2012-08-15,14.14,14.51,13.95,14.39,311330,0
2012-08-16,14.33,14.47,14.11,14.32,235871,0
2012-08-17,14.31,14.64,14.12,14.61,313384,0
2012-08-20,14.52,14.7,13.96,14.01,497306,0
2012-08-21,14.06,14.65,14.06,14.34,389423,0
2012-08-22,14.26,14.51,14.161,14.34,323742,0
2012-08-23,14.27,14.33,13.98,14,304062,0
2012-08-24,13.93,14.13,13.806,14.09,187678,0
2012-08-27,14.13,14.481,14.02,14.46,173897,0
2012-08-28,14.42,14.7,14.36,14.69,162779,0
2012-08-29,14.7,14.87,14.52,14.77,120586,0
2012-08-30,14.66,14.74,14.3,14.33,137053,0
2012-08-31,14.47,14.66,14.01,14.08,171761,0
2012-09-04,14.03,14.8,14.02,14.75,222616,0
2012-09-05,14.81,14.99,14.701,14.93,308373,0
2012-09-06,14.95,15.78,14.83,15.755,446019,0
2012-09-07,15.83,15.95,15.562,15.84,123268,0
2012-09-10,15.8,15.86,15.38,15.47,176484,0
2012-09-11,15.3,15.71,15.17,15.42,171632,0
2012-09-12,15.33,15.43,15.1,15.31,124538,0
2012-09-13,15.3,15.75,15.3,15.56,295738,0
2012-09-14,15.67,15.95,15.29,15.4,346085,0
2012-09-17,15.26,15.26,14.8,15.09,314800,0
2012-09-18,15.07,15.3,14.9,15.08,191728,0
2012-09-19,15.11,15.45,15,15.13,134183,0
2012-09-20,15.02,15.33,14,15.05,196061,0
2012-09-21,15.26,15.26,14.92,15.11,468304,0
2012-09-24,14.76,15.12,14.55,14.59,275092,0
2012-09-25,14.66,15.06,14.38,14.5,312726,0
2012-09-26,14.51,14.75,14.05,14.21,245943,0
2012-09-27,14.28,14.31,14.02,14.06,263891,0
2012-09-28,14,14.15,13.79,13.82,334051,0
2012-10-01,13.86,13.99,13.66,13.84,241737,0
2012-10-02,13.88,13.97,13.49,13.54,241846,0
2012-10-03,13.54,13.74,13.22,13.24,250769,0
2012-10-04,13.34,13.46,12.78,13.01,354488,0
2012-10-05,13.08,13.47,13.04,13.41,146666,0
2012-10-08,13.28,13.63,13.12,13.56,303463,0
2012-10-09,13.46,13.62,13.01,13.02,217161,0
2012-10-10,13.03,13.1,12.77,13.03,181680,0
2012-10-11,13.27,13.5,13.14,13.28,176604,0
2012-10-12,13.31,13.61,13.242,13.33,146006,0
2012-10-15,12.86,13.01,11.8,12.08,860651,0
2012-10-16,12.21,12.21,11.85,12.06,301461,0
2012-10-17,12.05,12.07,11.76,11.86,302686,0
2012-10-18,11.82,11.92,11.72,11.76,277302,0
2012-10-19,11.66,11.705,11.53,11.62,244374,0
2012-10-22,11.58,11.8,11.43,11.75,254158,0
2012-10-23,11.67,11.87,11.55,11.82,278854,0
2012-10-24,11.86,11.9,11.34,11.58,183806,0
2012-10-25,11.74,11.84,11.53,11.75,187897,0
2012-10-26,11.72,11.789,10.99,11.01,179690,0
2012-10-31,11.04,11.33,10.63,11.04,247720,0
2012-11-01,11.07,12.01,10.88,11.93,438989,0
2012-11-02,11.88,11.88,10.97,11.07,437457,0
2012-11-05,11.1,11.69,11.06,11.21,379648,0
2012-11-06,11.3,11.73,10.4,11.45,751531,0
2012-11-07,11.22,11.22,10.12,10.651,553750,0
2012-11-08,10.63,10.638,10.23,10.5,351272,0
2012-11-09,10.47,10.57,10,10.03,320324,0
2012-11-12,10.05,10.57,9.94,10.42,228776,0
2012-11-13,10.3,10.41,10.01,10.02,157481,0
2012-11-14,10.04,10.18,9.86,9.91,195988,0
2012-11-15,9.88,10.206,9.58,9.65,339586,0
2012-11-16,9.65,9.74,9.52,9.65,296700,0
2012-11-19,9.87,10.07,9.69,10.01,276804,0
2012-11-20,9.94,10.12,9.75,9.89,186259,0
2012-11-21,9.96,10.26,9.88,10.1,140947,0
2012-11-23,10.15,10.38,10.08,10.31,126946,0
2012-11-26,10.24,10.32,10.11,10.25,156671,0
2012-11-27,10.22,10.42,10.033,10.32,143147,0
2012-11-28,10.22,10.33,9.97,10.2,106110,0
2012-11-29,10.33,10.67,10.33,10.61,203161,0
2012-11-30,10.66,10.73,10.4,10.47,235899,0
2012-12-03,10.51,10.6,10.38,10.52,202150,0
2012-12-04,10.42,10.89,10.37,10.89,450062,0
2012-12-05,10.92,11.15,10.32,10.39,272121,0
2012-12-06,10.39,11.01,10.29,10.842,443769,0
2012-12-07,10.91,10.95,10.48,10.5,254483,0
2012-12-10,10.38,10.93,10.26,10.86,325336,0
2012-12-11,10.58,11.13,10.56,11.07,300832,0
2012-12-12,10.83,11.79,10.81,11.55,483196,0
2012-12-13,11.44,11.48,10.95,10.98,269284,0
2012-12-14,10.9,11.29,10.9,11.07,159843,0
2012-12-17,11.11,11.54,11.11,11.53,217036,0
2012-12-18,11.55,12.35,11.501,12.16,368113,0
2012-12-19,12.2,12.2,11.82,12.02,280140,0
2012-12-20,12.03,12.38,11.81,12.34,210833,0
2012-12-21,12.11,12.11,11.13,11.47,692404,0
2012-12-24,11.45,11.67,11.22,11.46,181009,0
2012-12-26,11.52,11.7,11.31,11.37,217053,0
2012-12-27,11.34,11.43,10.95,11.24,176193,0
2012-12-28,11.11,11.49,10.94,11.34,172880,0
2012-12-31,11.33,11.4,11.09,11.307,271487,0
2013-01-02,11.72,11.97,11.42,11.75,397272,0
2013-01-03,11.8,11.87,11.44,11.47,282851,0
2013-01-04,11.54,11.85,11.35,11.62,151002,0
2013-01-07,11.56,11.807,11.35,11.55,144804,0
2013-01-08,11.57,11.9,11.49,11.73,246147,0
2013-01-09,11.81,11.93,11.25,11.32,353526,0
2013-01-10,11.42,11.53,11.047,11.27,256671,0
2013-01-11,11.05,11.4,10.98,11.06,304298,0
2013-01-14,10.98,11.2,10.98,11.18,242487,0
2013-01-15,11.2,11.53,11.2,11.51,252484,0
2013-01-16,11.48,11.58,11.33,11.46,181070,0
2013-01-17,11.5,11.67,11.42,11.52,133395,0
2013-01-18,11.43,11.54,11.17,11.36,217110,0
2013-01-22,11.36,11.66,11.21,11.58,192413,0
2013-01-23,11.63,11.769,11.31,11.31,217480,0
2013-01-24,11.31,11.58,11.31,11.56,391350,0
2013-01-25,11.55,11.85,11.54,11.6,333233,0
2013-01-28,11.6,11.85,11.475,11.76,265272,0
2013-01-29,11.8,11.81,11.52,11.61,421863,0
2013-01-30,11.59,11.65,11.01,11.03,330654,0
2013-01-31,11.04,11.24,11.03,11.12,309599,0
2013-02-01,11.24,11.37,11.12,11.35,427302,0
2013-02-04,11.34,11.49,11.14,11.14,285488,0
2013-02-05,11.22,11.41,11.1,11.32,280083,0
2013-02-06,11.24,11.47,11.05,11.28,366406,0
2013-02-07,11.24,11.42,10.72,11.42,1031160,0
2013-02-08,11.46,12.24,11.42,12.17,465955,0
2013-02-11,12.16,12.31,11.98,12.19,192312,0
2013-02-12,12.19,12.34,12.05,12.255,186343,0
2013-02-13,12.36,12.7,12.28,12.63,242709,0
2013-02-14,12.55,12.96,12.505,12.9,329717,0
2013-02-15,12.97,13.19,12.82,12.92,525479,0
2013-02-19,13.01,13.36,12.88,13.11,282518,0
2013-02-20,13.14,13.14,12.46,12.47,312542,0
2013-02-21,12.05,12.16,11.21,11.69,447395,0
2013-02-22,11.79,11.79,11.25,11.3,426516,0
2013-02-25,11.44,11.526,10.77,10.95,470930,0
2013-02-26,10.99,11.1,10.75,10.99,230221,0
2013-02-27,10.99,11.24,10.92,11.16,400455,0
2013-02-28,11.15,11.52,11.01,11.3,442622,0
2013-03-01,11.19,11.24,11.01,11.21,293840,0
2013-03-04,11.1,11.57,11.06,11.51,281764,0
2013-03-05,11.59,11.67,11.36,11.59,220180,0
2013-03-06,11.51,11.6,11.39,11.54,142538,0
2013-03-07,11.57,11.72,11.43,11.72,148594,0
2013-03-08,11.82,11.89,11.64,11.77,199288,0
2013-03-11,11.71,12.3,11.6,12.26,354951,0
2013-03-12,10.75,12.4,10.42,11.07,2183370,0
2013-03-13,11.01,11.3,10.62,11.19,708300,0
2013-03-14,11.21,11.33,10.88,11.23,489859,0
2013-03-15,11.22,11.96,11.15,11.76,548045,0
2013-03-18,11.56,11.77,11.56,11.67,256620,0
2013-03-19,11.7,11.9,11.54,11.76,303323,0
2013-03-20,11.89,11.99,11.65,11.962,1757941,0
2013-03-21,11.92,12.09,11.86,11.96,320384,0
2013-03-22,11.99,11.99,11.77,11.93,225036,0
2013-03-25,12,12,11.69,11.71,269822,0
2013-03-26,11.78,11.91,11.6,11.77,186388,0
2013-03-27,11.63,11.66,11.31,11.51,198411,0
2013-03-28,11.58,11.58,11.11,11.12,297627,0
2013-04-01,11.11,11.12,10.65,10.96,350589,0
2013-04-02,11.05,11.34,10.79,10.9,197393,0
2013-04-03,10.9,10.9,10.54,10.72,261053,0
2013-04-04,10.8,10.8,10.57,10.72,207123,0
2013-04-05,10.52,11.05,10.51,10.84,259405,0
2013-04-08,10.76,10.86,10.55,10.77,207940,0
2013-04-09,10.77,10.8,10.58,10.63,167961,0
2013-04-10,10.56,10.87,10.56,10.78,199848,0
2013-04-11,10.75,10.97,10.75,10.89,166333,0
2013-04-12,10.8,10.93,10.6,10.76,211668,0
2013-04-15,10.7,10.75,10.17,10.25,309665,0
2013-04-16,10.32,10.38,10.05,10.18,249005,0
2013-04-17,10.07,10.285,9.99,10.285,230729,0
2013-04-18,10.28,10.33,10.08,10.16,226519,0
2013-04-19,10.19,10.42,10.08,10.41,134694,0
2013-04-22,10.47,10.68,10.05,10.58,235934,0
2013-04-23,10.65,11.1,10.65,11.03,221194,0
2013-04-24,11.05,11.4,11,11.26,264656,0
2013-04-25,10.81,11.03,10.25,10.32,833548,0
2013-04-26,10.23,10.44,9.99,10.18,393755,0
2013-04-29,10.27,10.4,10.15,10.2,356556,0
2013-04-30,9.55,10.19,8.81,10.04,1321295,0
2013-05-01,9.89,10.13,9.55,9.91,514841,0
2013-05-02,9.95,10,9.83,9.93,464123,0
2013-05-03,10.06,10.55,9.77,10.03,719517,0
2013-05-06,10,10.35,9.92,10.34,616508,0
2013-05-07,10.33,10.59,10.3,10.53,427061,0
2013-05-08,10.53,10.7,10.42,10.61,395441,0
2013-05-09,10.63,11.05,10.58,10.98,401457,0
2013-05-10,11.02,11.23,10.93,11.13,272660,0
2013-05-13,11.06,11.25,10.99,11.1,288841,0
2013-05-14,11.09,11.25,11.04,11.14,253523,0
2013-05-15,11.08,11.1,10.94,11.02,226866,0
2013-05-16,10.99,11.15,10.95,11.12,132804,0
2013-05-17,11.16,11.5,11.11,11.27,357042,0
2013-05-20,11.22,11.25,10.94,11.05,412892,0
2013-05-21,11.04,11.12,10.95,11.1,233729,0
2013-05-22,11.11,11.69,11.005,11.08,420161,0
2013-05-23,10.96,11.43,10.85,11.43,262425,0
2013-05-24,11.33,12.23,11.33,12.14,455541,0
2013-05-28,12.55,13.19,12.42,12.86,647071,0
2013-05-29,12.54,12.91,12.15,12.16,299615,0
2013-05-30,12.18,12.64,12.09,12.54,271934,0
2013-05-31,12.47,12.89,12.27,12.32,478728,0
2013-06-03,12.39,12.67,12.21,12.54,361553,0
2013-06-04,12.55,12.66,12,12.1,266048,0
2013-06-05,12.1,12.3,11.67,11.71,244382,0
2013-06-06,11.7,11.86,11.34,11.56,415660,0
2013-06-07,11.58,11.817,11.53,11.72,148399,0
2013-06-10,11.76,12.47,11.63,12.43,249318,0
2013-06-11,12.34,13.29,12.279,13.02,537163,0
2013-06-12,13.21,14.89,13.17,13.77,891742,0
2013-06-13,13.72,13.84,13.4,13.58,350766,0
2013-06-14,13.58,13.81,13.4,13.41,174709,0
2013-06-17,13.53,13.65,13.3,13.41,163603,0
2013-06-18,13.45,13.86,13.28,13.6,218075,0
2013-06-19,13.61,13.61,13.1,13.2,341355,0
2013-06-20,13,13.12,12.6,12.67,329245,0
2013-06-21,12.72,12.9,12.58,12.76,408193,0
2013-06-24,12.72,12.98,12.4,12.55,208316,0
2013-06-25,12.71,12.79,12.49,12.55,225322,0
2013-06-26,12.67,13.1,12.523,12.97,361776,0
2013-06-27,13.05,13.3,13,13.29,307673,0
2013-06-28,10.17,12.15,9.51,11.604,3127297,0
2013-07-01,11.68,11.68,11.14,11.17,608326,0
2013-07-02,11.11,11.11,10.8,10.87,526821,0
2013-07-03,10.92,10.995,10.49,10.52,355805,0
2013-07-05,10.6,11.03,10.56,11,306379,0
2013-07-08,11.03,11.09,10.55,10.66,824356,0
2013-07-09,10.61,11,10.56,10.92,473052,0
2013-07-10,10.87,11.08,10.87,11.03,271890,0
2013-07-11,11.15,11.32,10.99,11.08,552087,0
2013-07-12,11.05,11.33,11.05,11.27,285354,0
2013-07-15,11.21,11.5,11.2,11.47,333011,0
2013-07-16,11.53,11.76,11.42,11.59,273516,0
2013-07-17,11.68,11.89,11.53,11.66,174790,0
2013-07-18,11.73,11.95,11.61,11.65,308672,0
2013-07-19,11.57,11.81,11.49,11.66,239984,0
2013-07-22,11.6,11.94,11.6,11.67,371411,0
2013-07-23,11.68,11.806,10.76,11.3,748661,0
2013-07-24,11.39,11.6,11.35,11.49,387210,0
2013-07-25,11.5,11.71,11.41,11.5,454633,0
2013-07-26,11.4,11.58,11.4,11.56,320540,0
2013-07-29,11.5,11.59,11.34,11.39,479506,0
2013-07-30,11.42,11.64,11.36,11.49,1082700,0
2013-07-31,12,12.96,11.773,12.51,1445237,0
2013-08-01,12.75,13.836,12.619,13.53,980297,0
2013-08-02,13.45,13.99,13.44,13.66,421928,0
2013-08-05,13.68,14.14,13.565,14.14,429805,0
2013-08-06,14.06,14.07,13.7,14,409294,0
2013-08-07,13.93,14.5,13.744,14.48,467820,0
2013-08-08,14.58,14.9,14.43,14.62,420290,0
2013-08-09,16,18.7,15.85,17.9,3505384,0
2013-08-12,17.75,18.24,17.45,17.54,791507,0
2013-08-13,17.56,17.98,17.42,17.65,531254,0
2013-08-14,17.68,17.96,17.34,17.58,666779,0
2013-08-15,17.4,17.81,17.39,17.58,608305,0
2013-08-16,17.6,17.92,17.32,17.33,861397,0
2013-08-19,17.25,17.8,17.06,17.18,464464,0
2013-08-20,17.18,17.435,17.11,17.21,374221,0
2013-08-21,17.16,17.2,16.85,16.88,257725,0
2013-08-22,16.94,17.32,16.76,17.12,152717,0
2013-08-23,17.13,17.31,17,17.18,218603,0
2013-08-26,17.18,17.44,17.06,17.11,279322,0
2013-08-27,16.9,17.16,16.245,16.43,345254,0
2013-08-28,16.48,16.84,16.41,16.426,324722,0
2013-08-29,16.43,17.035,16.348,16.64,231378,0
2013-08-30,16.6,16.6,16.038,16.29,391095,0
2013-09-03,16.58,17.06,16.28,16.52,413759,0
2013-09-04,16.55,16.96,16.53,16.83,499463,0
2013-09-05,16.8,17.19,16.8,17,309460,0
2013-09-06,17.09,17.23,16.56,16.88,351181,0
2013-09-09,16.98,17.25,16.82,17.07,282129,0
2013-09-10,17.13,17.49,17.12,17.25,316486,0
2013-09-11,17.2,17.25,16.82,17.06,222129,0
2013-09-12,17.05,18.05,17.01,17.11,457875,0
2013-09-13,17.17,17.54,17.03,17.21,200236,0
2013-09-16,17.36,17.69,16.83,16.91,361388,0
2013-09-17,16.88,17.15,16.78,17.13,305368,0
2013-09-18,17.08,17.46,16.75,17.01,219442,0
2013-09-19,17.02,17.7,17,17.59,236725,0
2013-09-20,17.61,17.7,17.33,17.39,389156,0
2013-09-23,17.4,17.4,17.02,17.22,271209,0
2013-09-24,17.22,17.74,17.09,17.35,168600,0
2013-09-25,17.32,17.48,16.78,16.79,303095,0
2013-09-26,16.78,17.07,16.62,16.88,422500,0
2013-09-27,16.76,17.21,16.76,17,151323,0
2013-09-30,16.78,17.33,16.68,17.21,253700,0
2013-10-01,17.22,17.75,17.19,17.74,238900,0
2013-10-02,17.6,17.95,17.44,17.91,220800,0
2013-10-03,17.87,17.97,17.46,17.76,195200,0
2013-10-04,17.69,17.96,17.55,17.85,195500,0
2013-10-07,17.69,18.09,17.68,17.76,237500,0
2013-10-08,17.74,18.15,17.55,17.78,221200,0
2013-10-09,17.85,18.09,17.34,17.45,291459,0
2013-10-10,17.65,18.1,17.285,17.32,613769,0
2013-10-11,17.62,18.5,17.51,18.09,528606,0
2013-10-14,18.02,18.21,17.63,17.85,309477,0
2013-10-15,17.76,18.1,17.56,18,218503,0
2013-10-16,18.24,18.24,18.01,18.16,185100,0
2013-10-17,18.02,18.14,17.72,18.14,196000,0
2013-10-18,18.29,18.49,17.87,18.1,193600,0
2013-10-21,17.38,17.87,17.02,17.11,708400,0
2013-10-22,17.33,17.95,17.2,17.54,332700,0
2013-10-23,17.41,17.48,16.611,17.28,198968,0
2013-10-24,17.43,17.75,17.17,17.46,224200,0
2013-10-25,17.42,17.48,16.77,16.91,262224,0
2013-10-28,16.72,17.01,16.3,16.45,451300,0
2013-10-29,16.27,16.45,16.02,16.28,304400,0
2013-10-30,16.18,16.34,15.89,16.25,402300,0
2013-10-31,16.27,16.67,15.97,16.28,487175,0
2013-11-01,16.46,16.86,16.06,16.64,469200,0
2013-11-04,16.51,17.22,16.51,17.18,374248,0
2013-11-05,16.85,17.2,16.59,16.79,320300,0
2013-11-06,16.84,16.99,16.66,16.83,187700,0
2013-11-07,16.88,17.01,16.31,16.4,300700,0
2013-11-08,16.41,17.17,16.27,17.1,267000,0
2013-11-11,17.07,17.43,16.955,17.35,499386,0
2013-11-12,15.61,16.05,13.95,14.32,3359600,0
2013-11-13,13.61,13.75,12.6,12.96,2329000,0
2013-11-14,12.89,13.87,12.63,13.77,830900,0
2013-11-15,14.02,14.74,13.88,14.35,1341300,0
2013-11-18,14.36,14.45,14.1,14.32,905600,0
2013-11-19,14.32,14.62,14.24,14.56,887569,0
2013-11-20,14.49,14.77,14.2,14.3,703200,0
2013-11-21,14.4,15.7,14.29,15.61,1448200,0
2013-11-22,15.85,15.9,15.41,15.56,626436,0
2013-11-25,15.62,16.22,15.42,15.92,829900,0
2013-11-26,15.97,16.12,15.73,16.05,681400,0
2013-11-27,16.03,16.78,16.01,16.5,532000,0
2013-11-29,16.61,16.75,16.27,16.28,259880,0
2013-12-02,16.25,16.76,15.65,15.97,800300,0
2013-12-03,15.9,16.18,15.76,15.83,786537,0
2013-12-04,15.77,15.87,15.32,15.78,529000,0
2013-12-05,15.74,15.78,15.49,15.52,406900,0
2013-12-06,15.7,15.93,15.45,15.5,408700,0
2013-12-09,15.52,15.53,15.26,15.35,445298,0
2013-12-10,15.35,15.52,15.01,15.52,501100,0
2013-12-11,15.54,15.57,14.61,14.71,542600,0
2013-12-12,14.76,15.08,14.735,15.01,422644,0
2013-12-13,15.07,15.26,14.82,15.01,302252,0
2013-12-16,15.06,15.37,14.87,15.12,439245,0
2013-12-17,15.12,15.19,14.62,14.74,467700,0
2013-12-18,14.8,14.89,14.39,14.78,332500,0
2013-12-19,14.73,14.88,14.48,14.63,340500,0
2013-12-20,14.64,14.67,14.24,14.4,750500,0
2013-12-23,14.5,14.87,14.21,14.79,459100,0
2013-12-24,14.82,15.22,14.65,14.96,160926,0
2013-12-26,14.96,15.22,14.66,14.68,213179,0
2013-12-27,14.68,14.88,14.53,14.72,183200,0
2013-12-30,14.67,14.82,14.39,14.61,359300,0
2013-12-31,14.61,14.93,14.54,14.63,299400,0
2014-01-02,14.6,14.6,14.195,14.42,316355,0
2014-01-03,14.43,14.61,14.25,14.55,206514,0
2014-01-06,14.61,14.79,14.41,14.56,325700,0
2014-01-07,14.61,15.16,14.61,14.96,308900,0
2014-01-08,14.92,15.13,14.81,14.88,248300,0
2014-01-09,14.9,14.91,14.56,14.88,238200,0
2014-01-10,14.84,15.14,14.73,14.93,268100,0
2014-01-13,14.84,15.2,14.49,14.6,282500,0
2014-01-14,14.62,14.82,14.44,14.58,247100,0
2014-01-15,14.5,15.03,14.2,14.88,321500,0
2014-01-16,14.88,16.22,14.88,15.36,536250,0
2014-01-17,15.43,16,15.29,15.64,233900,0
2014-01-21,15.9,15.9,15.42,15.53,190600,0
2014-01-22,15.54,15.57,15.32,15.5,177500,0
2014-01-23,15.39,15.48,15.23,15.36,167600,0
2014-01-24,15.29,15.63,15.07,15.24,241200,0
2014-01-27,15.25,15.47,14.89,15.18,302200,0
2014-01-28,15.17,15.52,14.98,15.41,253000,0
2014-01-29,15.26,15.54,14.95,15.07,205400,0
2014-01-30,15.17,15.36,15.14,15.27,161600,0
2014-01-31,15.37,15.47,15.01,15.09,213600,0
2014-02-03,15.09,15.335,14.46,14.63,247486,0
2014-02-04,14.7,15.23,14.66,14.86,271979,0
2014-02-05,14.96,15.17,14.4,15.08,321625,0
2014-02-06,15.13,15.5,14.98,15.4,329193,0
2014-02-07,15.42,15.5,15,15.25,183131,0
2014-02-10,15.23,15.28,14.81,15.23,154465,0
2014-02-11,15.25,15.419,14.95,15.3,132050,0
2014-02-12,15.36,15.6,15.17,15.3,176657,0
2014-02-13,15.19,15.96,15.19,15.69,302269,0
2014-02-14,15.77,15.77,15.48,15.67,124581,0
2014-02-18,15.67,17,15.62,16.5,533848,0
2014-02-19,16.53,16.98,16.27,16.31,313691,0
2014-02-20,16.38,16.81,16.19,16.66,165241,0
2014-02-21,16.77,17,16.39,16.6,212378,0
2014-02-24,16.54,17.17,16.43,16.95,376837,0
2014-02-25,16.507,16.87,16.436,16.58,151846,0
2014-02-26,16.71,17.24,16.492,16.96,202536,0
2014-02-27,16.93,17.46,16.74,17.42,196534,0
2014-02-28,17.41,17.61,16.92,16.96,301080,0
2014-03-03,16.8,17,16.42,16.73,190596,0
2014-03-04,16.96,17.16,16.62,16.67,338743,0
2014-03-05,16.64,16.73,16.27,16.45,190150,0
2014-03-06,16.43,16.43,15.77,15.8,371205,0
2014-03-07,15.81,16.14,15.43,15.87,224478,0
2014-03-10,15.84,16.24,15.8,16.2,267207,0
2014-03-11,15.51,16.16,14.47,15.66,475085,0
2014-03-12,14.52,16.08,14.505,15.42,647323,0
2014-03-13,15.26,15.42,14.02,14.09,901952,0
2014-03-14,13.99,14.44,13.85,14.41,530907,0
2014-03-17,14.49,14.83,14.22,14.22,235912,0
2014-03-18,14.21,14.58,14.13,14.55,243392,0
2014-03-19,14.56,14.95,14.47,14.89,376406,0
2014-03-20,14.82,15.11,14.73,14.9,356033,0
2014-03-21,14.99,15.159,14.83,14.92,545798,0
2014-03-24,14.95,15.1,14.74,14.82,394874,0
2014-03-25,14.93,15.15,14.66,14.9,230134,0
2014-03-26,15,15.28,14.69,14.69,320700,0
2014-03-27,14.72,14.9,14.4,14.71,249129,0
2014-03-28,14.72,15.375,14.71,14.73,358568,0
2014-03-31,14.76,15.11,14.67,14.89,218665,0
2014-04-01,15,15.54,14.95,15.5,409173,0
2014-04-02,15.49,15.81,15.3,15.7,286544,0
2014-04-03,15.62,15.66,15.16,15.34,287138,0
2014-04-04,15.42,15.47,14.61,14.75,246429,0
2014-04-07,14.6,14.7,14.21,14.5,365517,0
2014-04-08,14.48,14.69,14.23,14.5,337486,0
2014-04-09,14.54,14.78,14.31,14.74,231055,0
2014-04-10,14.69,14.78,14.09,14.18,218725,0
2014-04-11,14.22,14.315,13.76,13.9,238992,0
2014-04-14,14.07,14.09,13.56,13.74,197946,0
2014-04-15,13.6,13.86,13.53,13.69,280208,0
2014-04-16,13.78,13.88,13.58,13.75,242340,0
2014-04-17,13.75,13.89,13.61,13.78,219125,0
2014-04-21,13.81,14.25,13.81,14.04,189358,0
2014-04-22,14.06,14.27,13.99,14.14,293531,0
2014-04-23,14.11,14.59,13.78,13.82,574381,0
2014-04-24,13.88,14.1,13.63,13.75,207149,0
2014-04-25,13.75,13.95,13.636,13.75,207525,0
2014-04-28,13.78,13.874,13.12,13.14,351618,0
2014-04-29,13.2,13.57,13.1,13.45,333726,0
2014-04-30,13.42,13.81,13.37,13.63,426609,0
2014-05-01,13.62,13.89,13.2,13.46,332696,0
2014-05-02,13.53,13.83,13.47,13.52,285862,0
2014-05-05,13.66,14.34,13.52,13.93,417519,0
2014-05-06,13.82,14.09,13.51,13.51,234238,0
2014-05-07,13.53,13.65,13.23,13.5,606657,0
2014-05-08,12.92,14.5,12.86,13.36,980059,0
2014-05-09,13.36,13.58,13.21,13.36,291735,0
2014-05-12,13.53,14.75,13.53,14.5,689267,0
2014-05-13,14.51,14.68,14.38,14.4,291000,0
2014-05-14,14.39,14.39,13.95,14,188685,0
2014-05-15,14.3,15.15,14.3,14.97,937145,0
2014-05-16,14.8,14.94,14.54,14.83,409438,0
2014-05-19,14.74,14.93,14.475,14.81,177802,0
2014-05-20,14.71,14.74,14.25,14.32,370796,0
2014-05-21,14.35,14.47,14.05,14.19,167587,0
2014-05-22,14.17,14.59,14.14,14.56,177491,0
2014-05-23,14.5,14.74,14.44,14.72,111190,0
2014-05-27,14.8,15.14,14.584,14.95,230726,0
2014-05-28,14.79,14.93,14.57,14.64,180123,0
2014-05-29,14.66,14.78,14.54,14.66,97836,0
2014-05-30,14.7,14.7,14.37,14.55,206926,0
2014-06-02,14.51,14.57,13.78,14.01,511762,0
2014-06-03,13.92,14.15,13.77,14.01,319080,0
2014-06-04,13.97,13.97,13.802,13.88,194082,0
2014-06-05,13.87,14.25,13.67,14.19,330696,0
2014-06-06,14.27,14.44,14.18,14.27,164166,0
2014-06-09,14.19,14.68,14.095,14.47,236312,0
2014-06-10,14.37,14.42,14.17,14.29,229900,0
2014-06-11,14.28,14.28,13.845,13.88,176930,0
2014-06-12,13.89,14.006,13.65,13.77,167347,0
2014-06-13,13.82,13.83,13.56,13.62,231301,0
2014-06-16,13.49,13.76,13.42,13.59,316831,0
2014-06-17,13.66,13.72,13.438,13.525,221946,0
2014-06-18,13.52,13.58,13.26,13.4,311799,0
2014-06-19,13.47,13.55,13.34,13.43,159076,0
2014-06-20,13.43,13.86,13.27,13.83,612376,0
2014-06-23,13.79,13.85,13.53,13.62,190140,0
2014-06-24,13.59,13.72,13.34,13.35,241447,0
2014-06-25,13.25,13.5,13.25,13.39,153938,0
2014-06-26,13.41,13.46,13.25,13.45,145440,0
2014-06-27,14.5,17.55,14.46,17.46,5021034,0
2014-06-30,17.61,18.2,16.62,16.74,1698095,0
2014-07-01,16.93,17.27,15.97,16.07,1156380,0
2014-07-02,16.11,16.49,16.07,16.39,645800,0
2014-07-03,16.5,16.73,16.372,16.69,279588,0
2014-07-07,16.58,16.7,16.2,16.2,318965,0
2014-07-08,16.25,16.66,15.78,15.91,555424,0
2014-07-09,16.07,16.07,15.69,15.69,216874,0
2014-07-10,15.45,15.735,15.31,15.49,255823,0
2014-07-11,15.43,15.85,15.35,15.72,261640,0
2014-07-14,15.88,16.02,15.76,15.93,217248,0
2014-07-15,15.93,16.15,15.57,15.6,293239,0
2014-07-16,15.73,15.91,15.5,15.85,201698,0
2014-07-17,15.73,15.983,15.5,15.58,271493,0
2014-07-18,15.78,16.58,15.73,16.02,555802,0
2014-07-21,15.89,15.94,15.48,15.72,177573,0
2014-07-22,15.67,16.565,15.62,16.41,360167,0
2014-07-23,16.42,16.42,15.97,16.05,210422,0
2014-07-24,16.05,16.36,15.93,16.12,189795,0
2014-07-25,15.97,16.16,15.71,15.88,226927,0
2014-07-28,15.86,16.08,15.65,15.84,241650,0
2014-07-29,15.86,16.14,15.7,16.07,239098,0
2014-07-30,17,20.93,16.51,20.16,2964965,0
2014-07-31,19.76,20.35,19.03,20.18,1031449,0
2014-08-01,20.11,20.31,19.36,19.49,472502,0
2014-08-04,19.51,21.86,19.45,21.63,1199284,0
2014-08-05,21.46,22.58,21.261,21.78,965801,0
2014-08-06,21.49,22.17,21.39,21.78,464478,0
2014-08-07,21.78,22.02,20.79,20.9,472581,0
2014-08-08,20.76,21.35,20.54,21.28,466111,0
2014-08-11,21.32,21.35,20.75,20.9,353645,0
2014-08-12,20.88,21.21,20.6,20.86,329410,0
2014-08-13,20.88,21.78,20.49,21.58,706295,0
2014-08-14,21.59,21.9,21,21.37,433954,0
2014-08-15,21.58,21.85,21.1,21.3,471496,0
2014-08-18,21.49,21.84,21.3,21.59,260696,0
2014-08-19,21.52,21.905,21.46,21.55,381680,0
2014-08-20,21.43,21.58,21,21.19,239331,0
2014-08-21,21.16,21.43,20.55,21.17,334726,0
2014-08-22,21.13,21.37,20.942,21.24,167456,0
2014-08-25,21.17,21.37,20.89,21.09,224650,0
2014-08-26,21.09,21.3,20.95,21.08,245635,0
2014-08-27,21.06,21.11,20.92,20.94,219107,0
2014-08-28,20.76,20.98,20.52,20.76,187744,0
2014-08-29,20.88,21.08,20.83,20.92,221697,0
2014-09-02,20.96,21.21,20.54,20.74,282650,0
2014-09-03,20.79,21,20.36,20.48,380310,0
2014-09-04,20.53,20.76,20.25,20.27,237861,0
2014-09-05,20.2,20.48,20.1,20.39,247643,0
2014-09-08,20.4,21.55,20.34,21.08,554337,0
2014-09-09,21,21.33,20.26,20.32,354769,0
2014-09-10,20.38,20.905,20.33,20.7,242251,0
2014-09-11,20.59,20.92,20.5,20.78,113256,0
2014-09-12,20.72,20.78,20.43,20.54,176436,0
2014-09-15,20.48,20.711,20.02,20.43,285063,0
2014-09-16,20.34,20.49,20.02,20.32,226888,0
2014-09-17,20.41,20.646,20.19,20.34,162185,0
2014-09-18,20.5,20.86,20.183,20.6,193198,0
2014-09-19,20.72,20.84,19.903,20.31,427237,0
2014-09-22,20.26,20.48,19.98,20.41,297610,0
2014-09-23,20.29,20.51,20.1,20.2,231589,0
2014-09-24,20.32,21.39,19.92,21.17,537529,0
2014-09-25,21.21,21.36,20.26,20.49,225905,0
2014-09-26,20.51,20.92,20.2,20.6,315586,0
2014-09-29,20.41,20.78,20.165,20.48,223591,0
2014-09-30,20.49,20.75,20.1,20.17,363747,0
2014-10-01,20.1,20.1,19.455,19.57,406387,0
2014-10-02,19.57,20.16,19.03,20.12,253609,0
2014-10-03,20.06,20.43,20.025,20.32,159584,0
2014-10-06,20.22,20.35,19.54,19.87,259494,0
2014-10-07,19.69,20.11,19.57,19.59,166621,0
2014-10-08,19.58,20.51,19.34,20.49,311745,0
2014-10-09,20.6,20.82,19.99,20.08,299856,0
2014-10-10,19.99,20.79,19.99,20.15,197098,0
2014-10-13,20.12,20.98,19.87,20.46,280645,0
2014-10-14,20.53,20.98,20.17,20.21,235017,0
2014-10-15,19.91,20.88,19.39,20.76,287863,0
2014-10-16,20.4,21.08,20.4,20.77,261350,0
2014-10-17,21.05,21.36,20.67,20.7,237690,0
2014-10-20,20.63,21.58,20.6,21.58,255684,0
2014-10-21,21.72,21.75,21.16,21.51,201060,0
2014-10-22,21.5,22.06,21.45,21.58,308031,0
2014-10-23,21.77,22.2,21.61,21.94,298867,0
2014-10-24,21.95,21.99,21.16,21.8,223011,0
2014-10-27,21.74,21.74,21.07,21.48,231878,0
2014-10-28,21.82,22,21.26,21.76,359704,0
2014-10-29,24.18,26,23.951,25.22,1609601,0
2014-10-30,25.2,25.91,24.94,25.28,1109867,0
2014-10-31,25.8,26.34,25.33,26.1,784706,0
2014-11-03,26.03,26.28,25.47,25.81,544459,0
2014-11-04,25.6,26.57,25.6,26.5,413522,0
2014-11-05,26.65,26.73,25.18,25.54,548072,0
2014-11-06,25.78,25.81,25,25.17,455994,0
2014-11-07,25.12,25.74,24.615,24.79,406240,0
2014-11-10,24.85,25.33,24.74,25.14,246918,0
2014-11-11,25.07,25.37,24.81,24.95,227983,0
2014-11-12,24.83,25.27,24.67,25.11,257352,0
2014-11-13,25.17,25.71,24.82,25.09,193999,0
2014-11-14,25.12,25.42,24.85,25.25,196814,0
2014-11-17,25.25,25.5,24.74,24.81,187267,0
2014-11-18,24.91,25.41,24.82,25.06,152940,0
2014-11-19,25.08,25.3,24.71,24.89,150767,0
2014-11-20,24.83,25.63,24.75,25.61,157264,0
2014-11-21,25.93,25.96,24.91,25.345,233595,0
2014-11-24,25.58,26.29,25.33,26.04,295198,0
2014-11-25,26.17,26.54,25.82,26.1,231942,0
2014-11-26,25.92,26.18,25.53,25.79,149961,0
2014-11-28,25.9,26.245,25.38,25.42,79915,0
2014-12-01,26.09,26.15,25.57,25.61,305691,0
2014-12-02,25.98,26.31,25.71,26.11,307348,0
2014-12-03,26.09,26.71,25.85,26.41,265348,0
2014-12-04,26.13,26.34,25.78,25.96,265023,0
2014-12-05,25.99,26.68,25.99,26.19,194412,0
2014-12-08,26.08,27.07,25.774,26.17,275629,0
2014-12-09,25.96,27.12,25.662,27.12,334402,0
2014-12-10,27.05,27.29,26.48,26.84,372456,0
2014-12-11,26.92,27.85,26.92,27.13,275650,0
2014-12-12,26.83,27.415,26.56,26.81,288581,0
2014-12-15,26.87,27.39,26.12,26.56,265712,0
2014-12-16,26.58,27.19,26.34,26.65,204207,0
2014-12-17,26.59,27.7,26.21,27.67,241750,0
2014-12-18,28,28.48,27.68,27.88,213266,0
2014-12-19,27.85,28.6,27.442,27.91,775712,0
2014-12-22,28.16,29.15,27.38,28.95,453944,0
2014-12-23,29.06,29.16,28.59,29.05,257546,0
2014-12-24,29.14,29.14,28.96,28.97,142438,0
2014-12-26,29.07,29.83,29.07,29.54,191129,0
2014-12-29,29.45,29.88,29.43,29.62,190893,0
2014-12-30,29.9,30.19,29.52,30.07,203621,0
2014-12-31,30.17,30.479,29.25,29.35,325771,0
2015-01-02,29.41,29.99,28.46,28.94,182571,0
2015-01-05,28.81,28.81,27.76,28.04,319299,0
2015-01-06,28.06,28.34,27.111,27.56,245562,0
2015-01-07,27.71,27.84,27.17,27.6,191077,0
2015-01-08,27.86,28.46,27.72,28.41,318879,0
2015-01-09,28.52,29.04,28.03,28.11,256359,0
2015-01-12,27.95,28.48,27.82,27.96,156865,0
2015-01-13,28.25,28.58,27.51,27.88,269681,0
2015-01-14,27.48,28.615,27.14,28.57,221536,0
2015-01-15,28.74,28.99,27.37,27.735,225730,0
2015-01-16,27.63,28.34,27.46,28.26,148930,0
2015-01-20,28.143,28.42,27.99,28.14,242629,0
2015-01-21,27.74,28.39,27.68,27.95,200409,0
2015-01-22,28.21,29.08,27.91,29,183166,0
2015-01-23,28.99,29.17,28.42,28.68,170678,0
2015-01-26,28.75,29.06,28.57,29.05,119978,0
2015-01-27,28.8,29.15,28.59,29,122578,0
2015-01-28,29.16,30.02,28.86,29.06,246640,0
2015-01-29,29.04,29.07,28.02,28.86,216527,0
2015-01-30,28.62,28.86,28.1,28.18,376182,0
2015-02-02,28.34,28.34,27.52,27.92,192741,0
2015-02-03,27.9,28.26,27.61,27.76,150550,0
2015-02-04,27.55,28.2,27.44,27.96,159454,0
2015-02-05,27.99,28.47,27.94,28.31,131452,0
2015-02-06,28.38,28.66,28.04,28.3,149468,0
2015-02-09,28.1,28.63,28,28.27,144178,0
2015-02-10,28.37,28.72,28.17,28.51,163937,0
2015-02-11,28.5,29.28,28.29,28.89,127404,0
2015-02-12,28.95,29.4,28.35,28.46,150571,0
2015-02-13,28.76,28.76,27.91,28.62,179139,0
2015-02-17,28.72,28.95,28.29,28.52,110947,0
2015-02-18,28.39,29,28.21,28.94,108886,0
2015-02-19,28.94,29.14,28.46,28.51,76246,0
2015-02-20,28.56,28.86,28.35,28.69,153844,0
2015-02-23,28.52,29.35,28.36,29.17,149341,0
2015-02-24,29.29,29.445,28.55,28.77,133541,0
2015-02-25,28.72,29.66,28.25,29.61,255273,0
2015-02-26,29.61,30.94,29.58,30.9,291586,0
2015-02-27,30.99,31.266,30.09,30.17,257078,0
2015-03-02,30.24,31.2,30.2,30.89,182800,0
2015-03-03,31.14,31.14,29.5,29.96,233800,0
2015-03-04,29.31,30.33,27.96,29.43,457300,0
2015-03-05,29.61,29.87,25.83,28.35,1103400,0
2015-03-06,28.05,28.64,27.58,27.62,240600,0
2015-03-09,27.41,27.8,26.74,27.43,295100,0
2015-03-10,27.05,27.98,26.86,27.63,202100,0
2015-03-11,27.72,27.98,27.22,27.31,172000,0
2015-03-12,27.38,27.69,27.02,27.33,274500,0
2015-03-13,27.23,27.76,26.83,27.16,226200,0
2015-03-16,27.29,28,27.29,27.5,175300,0
2015-03-17,27.36,27.52,26.92,27.19,195800,0
2015-03-18,27.16,27.47,26.16,26.99,374300,0
2015-03-19,26.76,27.19,26.7,26.99,162700,0
2015-03-20,27.19,27.38,26.7,26.74,462800,0
2015-03-23,26.75,27.84,26.75,27.76,250400,0
2015-03-24,27.68,27.82,27.31,27.65,136100,0
2015-03-25,27.88,28.01,26.93,27,134000,0
2015-03-26,26.97,27.05,26.5,26.58,151700,0
2015-03-27,26.67,27.05,26.4,26.68,172500,0
2015-03-30,26.88,27,26.56,26.79,130700,0
2015-03-31,26.67,27.02,26.56,26.78,316860,0
2015-04-01,26.78,27.48,26.69,27.45,212900,0
2015-04-02,27.52,27.9,26.96,27.21,114200,0
2015-04-06,26.81,27.14,26.54,26.8,163700,0
2015-04-07,26.62,27.06,26.325,26.43,121849,0
2015-04-08,26.16,26.67,25.93,26.14,294100,0
2015-04-09,26.14,26.46,25.977,26.36,155989,0
2015-04-10,26.45,26.66,26.28,26.38,90800,0
2015-04-13,26.3,26.87,26.3,26.47,104300,0
2015-04-14,26.42,26.58,26,26.14,119100,0
2015-04-15,26.17,26.39,26.08,26.11,104047,0
2015-04-16,25.94,26.17,25.68,25.85,94706,0
2015-04-17,25.85,25.89,25.37,25.43,117200,0
2015-04-20,25.45,26.23,25.44,25.89,153859,0
2015-04-21,25.95,26.28,25.9,26.04,125122,0
2015-04-22,26.07,26.23,25.48,26.07,83108,0
2015-04-23,25.92,26.99,25.91,26.82,156200,0
2015-04-24,26.9,27.19,26.64,26.82,113127,0
2015-04-27,26.95,27.19,25.14,25.42,186300,0
2015-04-28,25.32,26.38,24.81,26.23,165301,0
2015-04-29,28.29,28.87,27.4,27.86,436700,0
2015-04-30,27.79,29.18,27.75,27.81,421000,0
2015-05-01,28.18,28.18,27.02,27.35,210800,0
2015-05-04,26.07,27.92,26.05,27.68,338800,0
2015-05-05,27.47,28.63,27,27.9,325000,0
2015-05-06,27.86,28.09,27.4,27.79,244294,0
2015-05-07,27.64,28.147,27.37,27.78,290668,0
2015-05-08,28.07,28.31,27.87,27.99,175300,0
2015-05-11,28.05,28.73,28.05,28.44,167100,0
2015-05-12,28.26,28.58,27.67,28.3,193198,0
2015-05-13,28.33,28.56,28.01,28.03,165229,0
2015-05-14,28.35,28.61,27.81,28.53,143300,0
2015-05-15,28.41,28.73,28.39,28.49,118439,0
2015-05-18,28.4,28.98,28.32,28.79,151115,0
2015-05-19,28.73,29.2,28.56,28.85,167963,0
2015-05-20,29.01,29.42,28.737,29.25,145324,0
2015-05-21,29.2,29.35,28.92,28.99,99800,0
2015-05-22,28.93,29.38,28.7,28.98,195000,0
2015-05-26,28.74,29.61,28.71,29.13,177356,0
2015-05-27,29.95,31.74,29.87,31.67,674300,0
2015-05-28,31.67,31.98,31.13,31.83,189405,0
2015-05-29,31.19,31.37,30.08,31.02,496100,0
2015-06-01,31.14,32.45,31.11,32.05,304580,0
2015-06-02,31.86,32.98,31.8,32.56,221861,0
2015-06-03,32.73,33.1,31.94,33.04,248700,0
2015-06-04,32.82,33.38,32.62,33.3,196700,0
2015-06-05,33.16,34.28,33.16,34.14,218900,0
2015-06-08,34.13,35.32,33.63,34.64,298600,0
2015-06-09,35.7,37.63,35.69,36.11,919690,0
2015-06-10,36.68,37.69,36.51,37.4,319021,0
2015-06-11,37.16,37.62,36.944,37.5,398731,0
2015-06-12,37.31,38.42,37.22,38.23,280700,0
2015-06-15,38.11,38.35,37.62,37.98,285100,0
2015-06-16,38.19,39.65,37.83,39.18,260300,0
2015-06-17,39.43,40.24,39.17,40.17,284900,0
2015-06-18,40.44,41.09,40.2,40.93,270500,0
2015-06-19,42.05,42.98,41.8,42.34,765700,0
2015-06-22,42.69,43.61,42.14,42.2,398400,0
2015-06-23,42.01,42.48,39.93,40.44,1067443,0
2015-06-24,40,40.69,39.06,39.49,387000,0
2015-06-25,39.51,40.37,39,39.96,333700,0
2015-06-26,39.88,40.37,38.93,39.32,1046600,0
2015-06-29,38.93,40.95,38.93,39.78,420300,0
2015-06-30,39.96,40.36,39.24,39.73,514553,0
2015-07-01,40.82,41.28,39.11,40.62,671600,0
2015-07-02,40.65,41.27,40.32,40.86,314200,0
2015-07-06,40.59,41.26,40.54,41.13,279800,0
2015-07-07,41,41.67,40.31,41.44,383000,0
2015-07-08,41.03,41.88,41.03,41.68,404200,0
2015-07-09,42.03,42.15,40.75,40.94,255300,0
2015-07-10,41.27,41.76,40.83,41.52,248000,0
2015-07-13,41.77,42.35,41.72,42.1,237700,0
2015-07-14,41.78,42.72,41.62,42.11,262710,0
2015-07-15,42.27,42.74,41.55,42.45,230566,0
2015-07-16,42.93,44.21,42.64,44.13,376500,0
2015-07-17,44.31,44.78,43.71,44.69,234000,0
2015-07-20,44.78,44.94,43.5,43.82,196500,0
2015-07-21,43.97,44.37,42.71,43.55,250300,0
2015-07-22,43.35,44.72,43.18,44.69,259300,0
2015-07-23,44.62,45.7,44.37,44.68,198400,0
2015-07-24,45.09,45.1,43.91,44.18,195200,0
2015-07-27,43.94,44.11,42.62,43.44,375300,0
2015-07-28,43.97,44.26,42.79,44.15,322300,0
2015-07-29,46.4,46.4,40.28,41.13,1236600,0
2015-07-30,41,42.76,40.42,42.75,802700,0
2015-07-31,43.07,44.84,42.89,43.63,664000,0
2015-08-03,43.9,45.25,43.9,44.88,430923,0
2015-08-04,44.81,47.52,44.68,47.44,697600,0
2015-08-05,47.51,48.34,45.55,46.62,552600,0
2015-08-06,46.69,47.9,45.67,46.1,350560,0
2015-08-07,45.92,47,45.54,46.65,370200,0
2015-08-10,47.03,47.47,45.47,46.11,473900,0
2015-08-11,45.6,46.79,45.16,45.43,282090,0
2015-08-12,45.08,45.74,44.42,45.59,344300,0
2015-08-13,45.48,45.98,44.81,45.08,264600,0
2015-08-14,45.16,45.59,44.5,45.38,198600,0
2015-08-17,45.11,45.83,44.78,45.47,278100,0
2015-08-18,45.54,46.48,45.37,45.51,235900,0
2015-08-19,45.32,45.81,43.95,43.97,295700,0
2015-08-20,43.67,43.9,40.59,40.72,658600,0
2015-08-21,40.06,41.11,40.02,40.5,426800,0
2015-08-24,38.5,39.44,36.31,36.92,638691,0
2015-08-25,38.28,38.78,37.47,37.55,306400,0
2015-08-26,38.44,38.98,37.1,38.52,244200,0
2015-08-27,38.66,39.44,38.16,38.98,309000,0
2015-08-28,38.99,39.4,38.53,39.09,281900,0
2015-08-31,38.75,39.57,38.29,38.64,295600,0
2015-09-01,38.66,39.56,37.9,39.36,503000,0
2015-09-02,39.58,41.19,38.5,41.14,373900,0
2015-09-03,41.21,42.65,40.33,40.43,236800,0
2015-09-04,39.94,40.44,39.34,39.75,188500,0
2015-09-08,40.26,41.49,40.03,41.36,314000,0
2015-09-09,42.5,43.63,41.6,41.83,464000,0
2015-09-10,41.54,41.7,39.52,40.37,368846,0
2015-09-11,40.37,41.61,39.57,41.29,728300,0
2015-09-14,41.41,42.35,40.08,41.29,592100,0
2015-09-15,41.17,41.56,40.53,41.39,334600,0
2015-09-16,41.32,41.51,41.02,41.22,150900,0
2015-09-17,41.38,43.085,41.16,42.58,295129,0
2015-09-18,41.94,42.67,40.74,40.93,1237800,0
2015-09-21,41.43,42.52,40.52,41.02,282600,0
2015-09-22,40.69,41.52,40.27,41.49,167900,0
2015-09-23,41.49,42.93,41.18,42.5,299678,0
2015-09-24,42.33,42.62,41.282,42.41,268543,0
2015-09-25,42.85,43.19,40.8,41.04,339200,0
2015-09-28,41.07,41.09,36.91,38.21,392264,0
2015-09-29,38.34,38.59,36.11,36.91,400900,0
2015-09-30,37.26,38.37,36.62,37.97,330200,0
2015-10-01,37.86,38.42,35.2,35.69,518100,0
2015-10-02,35.4,36.98,35.35,36.53,339900,0
2015-10-05,36.89,37.03,34.97,35.92,377590,0
2015-10-06,35.8,36.6,35.27,36,344100,0
2015-10-07,36.08,36.93,35.57,36.58,323390,0
2015-10-08,36.38,36.98,35.65,36.74,222300,0
2015-10-09,36.91,38.34,36.66,38.05,383000,0
2015-10-12,38.04,38.246,37.42,37.9,256886,0
2015-10-13,37.86,38.97,37.8,38.06,255000,0
2015-10-14,38.23,39.09,37.53,38.14,257800,0
2015-10-15,37.9,39.4,37.58,39.4,250600,0
2015-10-16,39.58,40.47,39.02,39.78,249900,0
2015-10-19,39.66,40.99,39.6,40.91,229386,0
2015-10-20,40.99,41.74,39.94,40.54,250500,0
2015-10-21,40.69,41.01,39.56,40.51,272900,0
2015-10-22,39.9,40.39,34.72,35.27,541700,0
2015-10-23,35.86,38.7,35.25,38.55,405300,0
2015-10-26,38.36,40.18,38.17,39.13,468300,0
2015-10-27,38.82,40.24,38.82,39.96,295900,0
2015-10-28,39.97,40.68,38.73,40.11,360800,0
2015-10-29,40,40.47,39.3,39.68,237900,0
2015-10-30,39.61,39.92,39.17,39.58,431900,0
2015-11-02,39.58,40.63,39.38,40.41,268792,0
2015-11-03,40.43,40.976,39.19,39.89,449721,0
2015-11-04,40.27,40.81,40.02,40.48,415815,0
2015-11-05,41.08,44.48,40.98,43.87,962000,0
2015-11-06,43.65,44.98,42.72,44.86,251100,0
2015-11-09,44.71,45,43.05,43.72,202886,0
2015-11-10,43.59,43.98,43.26,43.48,181900,0
2015-11-11,42.28,42.85,40.64,41.03,474700,0
2015-11-12,40.84,41.17,40.18,40.51,308900,0
2015-11-13,40.27,40.27,39.78,40.02,324200,0
2015-11-16,40.04,40.21,39.52,39.91,278600,0
2015-11-17,40.15,40.89,39.56,40.62,213300,0
2015-11-18,40.62,41.32,40.18,40.94,135300,0
2015-11-19,40.72,40.73,39.76,39.88,194000,0
2015-11-20,40.15,41.92,39.86,41.6,235500,0
2015-11-23,41.25,42.14,40.52,41.76,254500,0
2015-11-24,41.58,41.69,40.79,41.03,244300,0
2015-11-25,41.18,41.75,39.54,41.09,171900,0
2015-11-27,41.29,42.53,41.03,41.71,232900,0
2015-11-30,41.84,42,40.52,40.59,253700,0
2015-12-01,40.9,41.43,40.06,41.41,310391,0
2015-12-02,41.31,42.4,41.31,41.95,388882,0
2015-12-03,42.26,42.41,40.27,41.04,351035,0
2015-12-04,40.97,41.55,40.42,40.58,203700,0
2015-12-07,40.67,40.67,39.08,39.12,340600,0
2015-12-08,38.79,39.26,37.83,39.04,439047,0
2015-12-09,38.97,39.94,38.23,38.47,415900,0
2015-12-10,38.57,39.39,38.01,38.13,434000,0
2015-12-11,37.38,39.26,37.38,38.9,471300,0
2015-12-14,38.82,39.48,38.2,38.76,383907,0
2015-12-15,39.05,40.9,39.05,40.87,434200,0
2015-12-16,41.11,41.55,40.43,41.05,288300,0
2015-12-17,41.08,41.99,41.08,41.38,267300,0
2015-12-18,41.13,41.71,40.78,40.88,638700,0
2015-12-21,41.19,41.46,40.71,41.44,221000,0
2015-12-22,41.5,42.24,41.13,41.93,305275,0
2015-12-23,42.08,42.37,41.33,41.52,322200,0
2015-12-24,41.6,41.99,41,41.12,70814,0
2015-12-28,41,41.12,39.68,40.31,219445,0
2015-12-29,40.49,41.69,40.48,41.6,205998,0
2015-12-30,41.65,41.92,40.13,40.46,113520,0
2015-12-31,40.12,40.325,39.28,39.32,261501,0
2016-01-04,38.54,39.23,37.52,38.87,393135,0
2016-01-05,39.01,39.9,38.9,39.26,175681,0
2016-01-06,38.58,40.03,38.58,39.95,183746,0
2016-01-07,39.28,39.72,38.43,38.75,398890,0
2016-01-08,38.77,39.35,37.81,38.08,303989,0
2016-01-11,39.22,40.23,38.36,39.12,537705,0
2016-01-12,39.5,40,38.76,39.1,256461,0
2016-01-13,38.97,39.32,35.93,36.14,283434,0
2016-01-14,36.2,37.725,35.65,37.1,482413,0
2016-01-15,35.95,37.26,34.296,37.03,302407,0
2016-01-19,38.93,39.98,38.39,38.63,474300,0
2016-01-20,38.2,38.6,36.01,37.74,357176,0
2016-01-21,37.94,39.11,36.88,37.32,337441,0
2016-01-22,38.09,39.04,37.445,38.53,343444,0
2016-01-25,38.28,38.82,37.52,37.64,257689,0
2016-01-26,37.75,38.45,36.85,37.79,154118,0
2016-01-27,37.72,38.05,36.33,36.47,140635,0
2016-01-28,36.98,37.2,34.54,34.69,240264,0
2016-01-29,34.69,35.91,34.565,35.75,202056,0
2016-02-01,35.6,36.27,35.34,36,163479,0
2016-02-02,35.68,36.13,35.31,35.95,181072,0
2016-02-03,36.12,36.12,33.01,34.1,308378,0
2016-02-04,33.94,35.01,32.92,34.65,193596,0
2016-02-05,34.46,34.46,31.85,31.85,253780,0
2016-02-08,32.3,32.74,31.16,32.17,392049,0
2016-02-09,31.72,33.61,31.65,33.01,273674,0
2016-02-10,33.34,35.66,33.125,35.15,334654,0
2016-02-11,34.78,35.1,34.01,34.9,316992,0
2016-02-12,35.31,36.1,34.61,36.02,286196,0
2016-02-16,36.34,37.59,35.5675,37.37,266657,0
2016-02-17,37.5,38.08,36.89,36.97,263125,0
2016-02-18,37,37.02,35.73,35.84,311904,0
2016-02-19,35.72,36.01,35.2701,35.82,316791,0
2016-02-22,36.09,37.2499,36.09,36.57,254176,0
2016-02-23,36.3,36.855,35.77,36.26,184796,0
2016-02-24,35.84,37.37,35.74,37.35,207698,0
2016-02-25,37.38,37.95,37.22,37.62,174737,0
2016-02-26,37.99,38.39,37.52,38.2,180217,0
2016-02-29,37.99,38.49,36.68,36.7,203123,0
2016-03-01,36.85,37.99,36.27,37.98,174852,0
2016-03-02,37.99,38.17,36.66,36.89,276121,0
2016-03-03,36.68,38.57,36.26,38.02,268786,0
2016-03-04,38.17,38.66,37.55,37.83,232866,0
2016-03-07,37.68,38.95,37.53,38,286658,0
2016-03-08,37.91,38.43,37.07,37.25,224582,0
2016-03-09,39.59,43.01,37.45,42.72,835335,0
2016-03-10,43.03,43.48,41.47,41.82,627910,0
2016-03-11,42.01,42.29,41.54,42.1,256204,0
2016-03-14,41.88,42.3,41.51,41.93,216590,0
2016-03-15,41.59,41.59,40.72,41.1,295570,0
2016-03-16,41.04,41.7,40.53,41.57,245375,0
2016-03-17,41.32,41.99,39.76,41.26,333593,0
2016-03-18,41.55,44,40.8,43.83,620779,0
2016-03-21,43.57,43.91,42.77,43.21,280681,0
2016-03-22,42.84,43.58,42.51,43.37,322075,0
2016-03-23,43.4,44.42,42.9,43.75,495565,0
2016-03-24,43.39,43.93,42.91,43.76,236197,0
2016-03-28,44.04,44.46,43.605,44.15,189164,0
2016-03-29,44.22,46.56,44.22,46.54,303585,0
2016-03-30,46.63,47.98,46.63,47.65,361834,0
2016-03-31,47.57,48.48,47.4727,48.34,320572,0
2016-04-01,48.17,49.32,47.54,48.73,483887,0
2016-04-04,48.7,48.9,47.88,48.15,382093,0
2016-04-05,47.73,47.95,46.51,47.13,367765,0
2016-04-06,47.29,48.68,47.28,47.87,326629,0
2016-04-07,47.45,48.49,47.05,47.74,228948,0
2016-04-08,48,48.23,47.44,47.87,143988,0
2016-04-11,48.22,48.76,47.67,47.84,227347,0
2016-04-12,47.77,48,46.93,47.51,200480,0
2016-04-13,47.68,48.15,47.25,47.7,209539,0
2016-04-14,47.77,49,47.56,48.88,188317,0
2016-04-15,48.61,49.44,48.19,49.07,290354,0
2016-04-18,48.69,49.74,48.39,49.64,245879,0
2016-04-19,49.98,51.23,49.88,50.91,258718,0
2016-04-20,50.85,51.4,49.79,51.3,149345,0
2016-04-21,51.43,51.74,50.23,50.58,187481,0
2016-04-22,50.45,51.85,50.45,51.47,278661,0
2016-04-25,51.55,51.76,51.01,51.57,132112,0
2016-04-26,51.32,52.54,50.47,51.99,367763,0
2016-04-27,52.1,53.24,52.04,53.13,391946,0
2016-04-28,53.13,54.29,52.01,52.14,235607,0
2016-04-29,52,53.03,51.1,51.49,148807,0
2016-05-02,51.68,52.84,51,52.7,242607,0
2016-05-03,52.11,52.85,51.47,51.83,269403,0
2016-05-04,50.64,51.39,48.54,49.03,606876,0
2016-05-05,49.62,50.35,48.78,49.65,293409,0
2016-05-06,49.56,51.25,49.08,51.21,195989,0
2016-05-09,50.28,52.4,50.2301,51.69,323479,0
2016-05-10,52.51,52.51,51.04,51.99,213732,0
2016-05-11,52.25,52.25,51.37,51.49,279365,0
2016-05-12,51.93,51.93,49.46,49.92,219787,0
2016-05-13,50.04,52.29,49.6448,50.28,193461,0
2016-05-16,50.27,50.86,49.64,50.59,182085,0
2016-05-17,50.49,51.7,49.6511,50.21,331562,0
2016-05-18,50.38,51.96,49.99,51.6,200553,0
2016-05-19,51.32,51.98,50.18,51.19,115146,0
2016-05-20,51.37,51.41,49.8,50.41,237598,0
2016-05-23,50.8,51.2615,50.14,50.41,187956,0
2016-05-24,50.92,52.48,50.65,52.28,318243,0
2016-05-25,52.28,53.024,51.32,51.48,225736,0
2016-05-26,51.39,51.45,50.47,51.19,129035,0
2016-05-27,51.4,51.4,50.03,50.67,119898,0
2016-05-31,50.73,51.079,50.06,50.88,154960,0
2016-06-01,50.77,52.05,50,51.88,150782,0
2016-06-02,51.93,52.88,51.72,52.86,123137,0
2016-06-03,52.5,52.95,51.97,52.56,135478,0
2016-06-06,52.71,53.48,52.4072,53.13,134716,0
2016-06-07,52.95,53.68,52.09,53.47,148548,0
2016-06-08,53.21,54.14,52.76,54.07,128353,0
2016-06-09,54.05,54.42,52.39,52.8,295769,0
2016-06-10,52.34,52.8,51.6,51.8,177154,0
2016-06-13,51.63,52.03,50.09,50.23,169743,0
2016-06-14,50.04,50.67,49.63,50.24,164574,0
2016-06-15,50.45,50.61,49.89,50.38,109654,0
2016-06-16,50.01,50.55,49.55,50.49,142781,0
2016-06-17,50.35,52.82,47.85,48.1,301836,0
2016-06-20,48.52,49.625,48.33,49.07,240182,0
2016-06-21,49.23,49.57,48.49,49.21,148757,0
2016-06-22,49.2,50,48.84,49.32,99381,0
2016-06-23,49.79,51,49.62,50.91,201864,0
2016-06-24,48.77,50.49,48.51,49.13,267545,0
2016-06-27,48.55,48.93,47.86,48.55,280947,0
2016-06-28,48.79,50,48.6,48.74,218038,0
2016-06-29,49.13,49.74,46.12,49.54,250087,0
2016-06-30,49.61,50.52,49.2,50.48,164919,0
2016-07-01,50.29,51.11,49.85,50.97,170551,0
2016-07-05,50.58,50.76,49.685,50.17,122633,0
2016-07-06,49.92,51.1,49.4,50.76,191938,0
2016-07-07,50.87,52.09,50.69,51.7,165278,0
2016-07-08,52.1,52.72,51.41,52.33,157258,0
2016-07-11,52.38,53.2203,51.75,52.25,100945,0
2016-07-12,52.42,53.42,52.2,53.18,228779,0
2016-07-13,53.38,53.83,52.54,52.81,79196,0
2016-07-14,53.17,53.17,52.02,52.05,62419,0
2016-07-15,52.47,52.47,51.54,52.31,125871,0
2016-07-18,52.4,52.86,51.96,52.75,135367,0
2016-07-19,52.75,53.17,51.89,52.3,221904,0
2016-07-20,52.29,53.0299,52.05,52.61,232925,0
2016-07-21,52.55,53.69,52.41,53.1,188236,0
2016-07-22,53.24,53.82,52.0331,53.42,104248,0
2016-07-25,53.42,53.42,52.351,52.52,114829,0
2016-07-26,52.76,53,52.2,52.93,113764,0
2016-07-27,53.01,53.04,52.03,52.68,89998,0
2016-07-28,52.43,52.82,52.04,52.52,102078,0
2016-07-29,52.64,53.73,52.29,53.55,235202,0
2016-08-01,53.41,55.16,52.96,55,514003,0
2016-08-02,54.16,54.95,51.44,53.78,490826,0
2016-08-03,50.16,51.78,45.48,51.08,1767829,0
2016-08-04,51,52.11,50.365,50.66,461343,0
2016-08-05,50.87,51.13,49.94,50.21,396379,0
2016-08-08,49.89,50.37,49.26,49.43,578436,0
2016-08-09,49.58,50.31,49.4401,49.69,293974,0
2016-08-10,49.57,49.72,48.5284,48.69,329085,0
2016-08-11,48.82,49.09,48.35,48.79,167378,0
2016-08-12,48.87,48.99,48.22,48.6,160567,0
2016-08-15,48.52,49.37,48.48,49.27,289133,0
2016-08-16,49.31,49.56,48.38,48.5,184875,0
2016-08-17,48.42,48.49,47.52,47.88,375153,0
2016-08-18,47.76,48.4,47.6,47.9,204694,0
2016-08-19,47.58,47.58,46.74,46.86,262795,0
2016-08-22,46.78,47.83,46.76,47.79,257978,0
2016-08-23,47.93,48.06,47.01,47.82,171684,0
2016-08-24,47.92,47.92,46.37,46.47,184335,0
2016-08-25,46.35,46.9,46.03,46.28,101346,0
2016-08-26,46.31,46.68,45.73,46.05,159417,0
2016-08-29,46.13,47.39,46.03,47.31,129967,0
2016-08-30,47.03,48.12,47.03,48.08,122796,0
2016-08-31,48.14,48.35,47.6,48.13,247788,0
2016-09-01,48.13,48.53,47.66,48.1,211726,0
2016-09-02,48.18,49.49,47.91,49.49,162841,0
2016-09-06,49.51,49.51,48.6,49.12,124209,0
2016-09-07,49.15,49.72,45.4966,49.28,104761,0
2016-09-08,49.37,50.05,48.99,49.9,166313,0
2016-09-09,49.36,49.36,48.55,48.63,163768,0
2016-09-12,48.58,49.12,48.11,48.82,188465,0
2016-09-13,48.14,48.5,47.74,48.29,189047,0
2016-09-14,48.5,48.5,47.85,48,116362,0
2016-09-15,47.92,48.55,47.61,48.44,71739,0
2016-09-16,48.46,49.41,48.46,49.25,231550,0
2016-09-19,49.52,49.87,48.94,49.24,93635,0
2016-09-20,49.42,49.74,48.89,49.12,90093,0
2016-09-21,49.07,49.76,49.03,49.625,107182,0
2016-09-22,49.99,50.17,49.29,49.5,240320,0
2016-09-23,49.4,49.675,48.15,48.73,219233,0
2016-09-26,48.34,48.59,47.71,47.95,226339,0
2016-09-27,47.89,48.1,47.39,47.85,215681,0
2016-09-28,48.07,48.47,47.47,48.47,146115,0
2016-09-29,48.25,48.41,47.17,47.31,123243,0
2016-09-30,47.63,47.76,46.76,47.44,307753,0
2016-10-03,47.39,47.39,46.26,46.72,145170,0
2016-10-04,46.86,46.94,46.54,46.9,115828,0
2016-10-05,47.1,48.13,47.01,47.8,104949,0
2016-10-06,47.66,47.66,46.19,46.2,151363,0
2016-10-07,46.36,46.75,44.19,45.63,423411,0
2016-10-10,45.97,47.64,45.95,46.66,200605,0
2016-10-11,46.58,46.58,44.758,45.1,123714,0
2016-10-12,45.13,46.07,44.98,45.44,145362,0
2016-10-13,44.95,45.76,44.94,45.55,109953,0
2016-10-14,45.65,45.65,44.88,45.18,91490,0
2016-10-17,45.09,45.73,44.93,45.16,86118,0
2016-10-18,45.63,46.61,45.57,46.13,70236,0
2016-10-19,46.13,46.13,44.69,45.365,222640,0
2016-10-20,45.25,45.73,45.01,45.15,107917,0
2016-10-21,44.99,44.99,43.56,43.86,219018,0
2016-10-24,44,44.41,43.5,43.64,180012,0
2016-10-25,43.48,44.28,43.04,43.91,285036,0
2016-10-26,43.55,44.245,43.11,43.62,220065,0
2016-10-27,41,42.81,40.061,42,1122712,0
2016-10-28,42.01,42.6,41.61,42.55,358853,0
2016-10-31,42.45,43.52,40.5816,43.26,355299,0
2016-11-01,43.47,43.47,41.32,42.06,336075,0
2016-11-02,42.17,43.42,42.14,42.49,238215,0
2016-11-03,42.66,44.22,42.66,43.78,423907,0
2016-11-04,41.59,43.34,37.79,38.2,1251671,0
2016-11-07,39.57,40.155,39.05,39.54,418905,0
2016-11-08,39.51,40.29,39.27,40.1,270896,0
2016-11-09,36.75,39.65,34.58,39.55,716965,0
2016-11-10,40.21,41.6,40.12,41.1,461625,0
2016-11-11,41.08,41.69,40.67,41.12,330543,0
2016-11-14,41.39,42.11,40.31,41.24,436459,0
2016-11-15,40.89,41.83,40.29,40.75,374205,0
2016-11-16,40.75,40.87,40.16,40.44,304898,0
2016-11-17,40.4,41.09,40.4,40.69,308829,0
2016-11-18,40.61,40.89,40.28,40.87,368485,0
2016-11-21,41,41.02,39.86,40.44,268692,0
2016-11-22,40.37,40.49,39.91,40.36,128068,0
2016-11-23,40.17,41.08,39.655,41.07,97726,0
2016-11-25,41.18,41.75,40.405,41.66,133143,0
2016-11-28,41.35,41.78,40.11,40.27,215800,0
2016-11-29,40.54,41.23,40.0511,41.04,246090,0
2016-11-30,41.06,41.45,39.45,39.49,201476,0
2016-12-01,39.58,39.855,39,39.49,205258,0
2016-12-02,39.39,39.96,38.68,38.76,153437,0
2016-12-05,39.01,39.82,38.67,38.69,301805,0
2016-12-06,38.39,39.49,38,39.3,324448,0
2016-12-07,39.11,40.24,38.16,40.11,205059,0
2016-12-08,40.26,41.63,40.1,41.56,242989,0
2016-12-09,41.55,42.08,41.4,42.05,318519,0
2016-12-12,42.05,42.05,40.97,41.84,334638,0
2016-12-13,41.98,42.25,41.36,41.88,305465,0
2016-12-14,41.92,41.92,40.47,40.54,180289,0
2016-12-15,40.79,41.84,39.951,41.78,257292,0
2016-12-16,41.98,43.25,41.98,42.85,654757,0
2016-12-19,42.77,43.6,42.32,43.2,320632,0
2016-12-20,43.28,43.8,43.08,43.31,275933,0
2016-12-21,43.45,43.62,43.06,43.14,184722,0
2016-12-22,43.18,43.19,42.52,42.89,216443,0
2016-12-23,42.87,43.72,42.82,43.21,144644,0
2016-12-27,43.3,44.019,43.12,43.77,141495,0
2016-12-28,43.7,43.865,42.9,43.21,131565,0
2016-12-29,43.3,43.61,42.261,42.59,193807,0
2016-12-30,42.62,42.85,42.31,42.63,279165,0
2017-01-03,42.85,43.055,42.14,42.52,178115,0
2017-01-04,42.6,44.57,42.6,44.42,205628,0
2017-01-05,44.37,44.849,43.085,43.36,157284,0
2017-01-06,43.23,43.98,42.4,42.41,181424,0
2017-01-09,42.4,43.34,42.27,43.08,432337,0
2017-01-10,43.02,43.57,42.19,43.14,228654,0
2017-01-11,43.12,44,42.94,43.94,212176,0
2017-01-12,43.7,43.89,42.05,43.4,383337,0
2017-01-13,43.68,44.16,43.07,43.98,150398,0
2017-01-17,44.05,45.45,43.66,44.97,841517,0
2017-01-18,45.22,45.86,43.76,45.81,383110,0
2017-01-19,45.82,46.11,45.28,45.65,516044,0
2017-01-20,45.49,46.6,45.405,46.35,335899,0
2017-01-23,46.04,47.1,45.76,47.06,343974,0
2017-01-24,47.08,47.36,46.53,47.25,196926,0
2017-01-25,47.36,48.01,47.25,47.66,194427,0
2017-01-26,47.69,47.84,47.12,47.61,159793,0
2017-01-27,47.29,47.78,47.11,47.33,325823,0
2017-01-30,46.9,46.9,44.05,44.51,498922,0
2017-01-31,44.26,46.51,43.48,45.82,312292,0
2017-02-01,45.63,46.55,45.19,45.57,303872,0
2017-02-02,45.47,46.06,45.29,45.6,148194,0
2017-02-03,46.04,46.65,45.22,46.55,183808,0
2017-02-06,46.41,46.61,45.86,46.19,133909,0
2017-02-07,46.44,46.7,45.54,45.94,167401,0
2017-02-08,45.72,46.16,45.18,45.84,230932,0
2017-02-09,45.9,46.43,45.32,46.33,108035,0
2017-02-10,46.36,46.665,45.85,46.52,178223,0
2017-02-13,46.82,46.99,46.27,46.42,90854,0
2017-02-14,46.44,48.08,46.4,47.77,317045,0
2017-02-15,47.99,48.4,47.23,47.44,240090,0
2017-02-16,47.19,48.13,46.99,47.57,141843,0
2017-02-17,47.37,47.97,47.15,47.94,150329,0
2017-02-21,47.61,48.33,47.34,47.99,134463,0
2017-02-22,48.02,48.52,47.84,48.47,130850,0
2017-02-23,48.58,48.58,47.79,48.42,117998,0
2017-02-24,48.04,48.61,47.935,48.4,166307,0
2017-02-27,48.01,49.3,47.095,48.91,298059,0
2017-02-28,49.2,49.21,48,48.2,533164,0
2017-03-01,50.74,54.27,50.26,51.2,1090125,0
2017-03-02,51.62,52.72,49.65,50.88,371684,0
2017-03-03,50.69,51.7,49.35,50.76,293451,0
2017-03-06,50.05,50.78,49.7,50.28,217448,0
2017-03-07,50.28,50.75,49.97,50.41,266855,0
2017-03-08,50.8,50.8395,49.46,49.53,165170,0
2017-03-09,49.56,50.73,49.01,49.95,249165,0
2017-03-10,50.12,51.11,49.79,50.24,135483,0
2017-03-13,50.22,50.67,49.68,50.51,147263,0
2017-03-14,50.335,50.85,49.77,50.21,161434,0
2017-03-15,50.35,50.64,49.66,50.09,260520,0
2017-03-16,50.4,50.48,49.86,50.1,159347,0
2017-03-17,49.97,50.4,49.54,50.25,324910,0
2017-03-20,50.2,50.34,49.81,50.25,251032,0
2017-03-21,50.43,50.635,49.19,49.32,269220,0
2017-03-22,49.3,50.1,47.61,49.52,170886,0
2017-03-23,49.61,50.53,49.06,50.13,174746,0
2017-03-24,50.2,51.12,50.2,50.72,170471,0
2017-03-27,50.31,51.37,46.921,51.12,132937,0
2017-03-28,51.05,51.47,50.56,51.3,187129,0
2017-03-29,51.12,51.83,50.96,51.32,163862,0
2017-03-30,51.36,51.82,51.11,51.54,187660,0
2017-03-31,51.67,51.67,51.01,51.09,142025,0
2017-04-03,51.12,51.625,50.75,50.91,195611,0
2017-04-04,50.83,51.07,50.42,50.68,175422,0
2017-04-05,50.75,51.97,50.55,50.89,185194,0
2017-04-06,50.76,51.39,50.46,51.35,148160,0
2017-04-07,51.28,51.78,50.8,51.23,195442,0
2017-04-10,51.27,52.576,50.94,52.51,289866,0
2017-04-11,52.25,53.03,52.08,52.98,246665,0
2017-04-12,52.83,52.95,52.27,52.51,272607,0
2017-04-13,52.43,52.84,51.87,52.11,338575,0
2017-04-17,52.07,52.84,51.81,52.73,175151,0
2017-04-18,52.35,52.55,51.27,51.83,195489,0
2017-04-19,51.84,52.62,51.7,52,172573,0
2017-04-20,52.13,52.69,51.64,52.54,132081,0
2017-04-21,52.46,53.05,52.2,52.63,136920,0
2017-04-24,53.35,53.5,52.56,52.82,238168,0
2017-04-25,53.25,53.61,52.69,53.32,211723,0
2017-04-26,53.37,53.97,53.06,53.49,200401,0
2017-04-27,53.55,54.39,53.3,54.02,158077,0
2017-04-28,53.74,54.62,53.74,54.2,346569,0
2017-05-01,54.44,55.35,53.91,55.19,236545,0
2017-05-02,55.1,56.4,54.865,56.09,275793,0
2017-05-03,60,61.39,56.61,57.63,962088,0
2017-05-04,58.4,59.19,57.805,58.94,240623,0
2017-05-05,59.24,59.562,58.35,58.98,222367,0
2017-05-08,58.5,59.93,56.8,58.51,302320,0
2017-05-09,58.44,59.33,58.2,58.8,203238,0
2017-05-10,58.62,59.2975,57.6073,58.9,207928,0
2017-05-11,58.82,59.79,58.4975,59.77,319781,0
2017-05-12,59.76,60.45,59.09,59.64,336418,0
2017-05-15,59.52,60.2,59.23,59.6,284417,0
2017-05-16,59.75,60,59.14,60,205725,0
2017-05-17,59.49,60.07,58.87,58.93,274495,0
2017-05-18,58.47,59.6,56.805,58.64,189803,0
2017-05-19,58.75,59.44,58.7,58.88,157503,0
2017-05-22,59.08,59.46,58.44,58.91,106067,0
2017-05-23,59.02,59.02,58.48,58.65,162844,0
2017-05-24,58.6,59.29,58.49,59.09,187837,0
2017-05-25,59.33,59.94,59.09,59.81,145909,0
2017-05-26,59.7,60,59.26,59.7,211982,0
2017-05-30,59.6,59.835,59.24,59.34,129876,0
2017-05-31,59.39,60,58.81,59.92,151523,0
2017-06-01,59.92,60.95,59.53,60.34,315436,0
2017-06-02,60.5,60.97,60.01,60.27,309429,0
2017-06-05,60.05,60.61,59.78,59.93,176199,0
2017-06-06,59.78,60.85,59.58,60.27,192518,0
2017-06-07,60.32,61.29,59.95,61.15,236632,0
2017-06-08,61.05,62.81,60.7325,62.7,187238,0
2017-06-09,63.45,64.32,62.83,63.74,307313,0
2017-06-12,63.4,63.4,62.39,62.79,232336,0
2017-06-13,63.19,63.74,62.3835,63.48,324966,0
2017-06-14,63.51,64.15,63.03,63.42,184829,0
2017-06-15,63.08,64.2825,62.86,63.51,125317,0
2017-06-16,62.74,63.675,61.87,62.74,351062,0
2017-06-19,63.01,63.41,61.69,62.4,320220,0
2017-06-20,62.3,62.86,62.06,62.06,278420,0
2017-06-21,62.2,63.97,62.2,63.73,304248,0
2017-06-22,63.69,65.55,62.5135,65.41,220782,0
2017-06-23,65.41,65.91,64.59,65.46,251473,0
2017-06-26,65.58,65.89,64.85,65.4,201006,0
2017-06-27,65.55,65.55,62.95,63.01,254018,0
2017-06-28,63.32,63.745,63.001,63.25,296641,0
2017-06-29,63.37,63.57,60.03,62.49,211435,0
2017-06-30,62.38,63.38,62.09,62.79,267687,0
2017-07-03,63.13,63.13,62.39,62.62,62714,0
2017-07-05,62.72,63.08,62.51,62.88,120175,0
2017-07-06,62.44,62.61,59.69,60.36,337792,0
2017-07-07,60.7,61.67,60.3,61.35,469434,0
2017-07-10,61.35,61.405,59.64,59.89,250135,0
2017-07-11,60.05,60.425,59.31,59.34,294237,0
2017-07-12,59.44,59.84,58.88,58.97,334709,0
2017-07-13,59,59.475,58.04,59.04,412023,0
2017-07-14,58.78,60.105,58.41,59.37,348899,0
2017-07-17,59.49,60,58.67,59.01,182595,0
2017-07-18,59.07,59.16,57.52,58.56,459994,0
2017-07-19,58.85,59.6,58.61,58.69,247473,0
2017-07-20,58.8,58.9,57.88,58.75,358290,0
2017-07-21,59.06,59.44,58.03,59.35,466910,0
2017-07-24,59.88,59.88,58.13,58.81,255489,0
2017-07-25,58.83,59.86,58,59.41,241864,0
2017-07-26,51.14,51.5648,48.41,48.69,3103798,0
2017-07-27,49,51.105,45.67,46.98,2498619,0
2017-07-28,46.8,47.36,45.92,46.66,1115623,0
2017-07-31,46.69,47.72,46.56,47.37,845535,0
2017-08-01,47.66,47.7,46.73,47.3,425113,0
2017-08-02,47.31,47.39,46.08,47.27,523429,0
2017-08-03,47.21,47.675,46.265,47.05,452364,0
2017-08-04,47.41,48.58,46.7232,48.56,435314,0
2017-08-07,48.69,49.06,48.09,49.04,419755,0
2017-08-08,48.92,50.16,48.72,49.49,482398,0
2017-08-09,49.37,49.885,48.13,48.46,308022,0
2017-08-10,48.25,48.855,47.52,48.23,180534,0
2017-08-11,48.29,49.38,47.87,48.88,352034,0
2017-08-14,49.06,49.8,48.93,49.12,438167,0
2017-08-15,49.22,49.58,48.64,49.34,190635,0
2017-08-16,49.61,51.15,49.26,50.96,341953,0
2017-08-17,50.76,50.82,49.09,49.17,276945,0
2017-08-18,49.04,50.6,48.58,50.25,176814,0
2017-08-21,50.38,50.42,49.4201,50.1,276932,0
2017-08-22,50.35,50.58,50.04,50.13,149149,0
2017-08-23,49.67,50.395,49.35,49.88,167752,0
2017-08-24,49.83,50.14,49.36,49.38,206130,0
2017-08-25,49.69,50.46,49.5,49.78,342952,0
2017-08-28,49.89,50.78,49.54,50.48,230214,0
2017-08-29,50.11,50.24,49.39,49.75,204537,0
2017-08-30,49.78,50.23,49.17,49.76,218187,0
2017-08-31,49.97,52.76,49.97,52.24,360460,0
2017-09-01,52.21,52.21,50.96,51.63,170994,0
2017-09-05,51.48,52.67,51.38,52.39,271284,0
2017-09-06,52.39,52.61,51.49,52.32,275025,0
2017-09-07,52.32,53.09,51.8675,52.05,310550,0
2017-09-08,51.85,52.19,51.47,51.85,205727,0
2017-09-11,52.35,53.16,52.01,52.36,283427,0
2017-09-12,52.52,52.93,51.96,52.88,258995,0
2017-09-13,52.7,52.84,51.48,51.63,393512,0
2017-09-14,51.37,52.87,51.11,52.78,345695,0
2017-09-15,52.99,53.826,51.59,52.03,423624,0
2017-09-18,52.15,52.935,51.85,51.9,185361,0
2017-09-19,51.8,53.94,49.55,50.34,200684,0
2017-09-20,50.15,51.49,50.15,51.23,136209,0
2017-09-21,51.24,51.75,50.62,51.35,113560,0
2017-09-22,51.28,52.2499,51.17,52.11,172799,0
2017-09-25,52.35,54.41,51.41,52.8,306656,0
2017-09-26,53.02,53.59,52.61,53.13,181293,0
2017-09-27,53.29,54.99,52.53,54.66,328005,0
2017-09-28,54.4,55.66,53.71,55.58,203180,0
2017-09-29,55.45,56.26,52.971,55.96,243241,0
2017-10-02,56.1,56.5865,55.34,56.04,219386,0
2017-10-03,56.04,56.04,52.9,54.17,778120,0
2017-10-04,54.31,55,53.34,53.49,184942,0
2017-10-05,53.74,54.13,52.1661,53.47,230414,0
2017-10-06,53.38,53.65,52.47,52.75,197681,0
2017-10-09,51.9,51.9,48.48,48.91,585677,0
2017-10-10,48.97,49.135,47.4,47.76,917319,0
2017-10-11,47.9,48.96,47.9,48.63,437165,0
2017-10-12,48.63,48.84,47.271,47.99,631925,0
2017-10-13,47.8,48.13,47.56,47.8,323474,0
2017-10-16,47.5,48.565,47.35,48.01,375136,0
2017-10-17,48.13,48.89,47.775,48.55,227471,0
2017-10-18,48.75,49.34,47.765,49.25,253004,0
2017-10-19,49.25,49.76,48.5,49.65,261506,0
2017-10-20,49.98,50.8899,47.01,50.27,211998,0
2017-10-23,50.19,50.32,49.57,49.73,229630,0
2017-10-24,49.88,50.73,49.1101,49.54,322209,0
2017-10-25,50.99,51.46,46.95,49.47,690515,0
2017-10-26,49.48,50.27,49.14,49.35,306512,0
2017-10-27,49.68,50.35,49.1,50.27,363793,0
2017-10-30,50.48,50.5,47.84,48.04,317515,0
2017-10-31,48.05,48.71,47.23,48.11,268889,0
2017-11-01,47.87,48.14,45.6,46.45,501952,0
2017-11-02,51.99,55.39,51.3,53.15,1917316,0
2017-11-03,53.5,54.89,52.54,54.8,531313,0
2017-11-06,54.35,56.5,54.3094,55.83,490228,0
2017-11-07,56,56,54.29,55.14,496001,0
2017-11-08,57.23,61.78,57.23,58.49,978767,0
2017-11-09,57,57.48,55.01,56.39,641220,0
2017-11-10,56.56,56.8,56.08,56.25,310962,0
