Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,31.35,32.24,31.16,31.5,279000,0
2005-02-28,31.45,31.69,30.68,31.3,222000,0
2005-03-01,31.3,31.38,30.5,30.73,109400,0
2005-03-02,30.8,30.88,30.6,30.69,125800,0
2005-03-03,30.7,31.02,30.55,30.9,113900,0
2005-03-04,31,32,30.21,31.76,247200,0
2005-03-07,31.56,32.68,31.56,32.5,134800,0
2005-03-08,32.49,32.75,32.44,32.7,168400,0
2005-03-09,32.85,33,31.56,32.1,91500,0
2005-03-10,31.9,32,30.48,32,156400,0
2005-03-11,31.11,31.76,30.4,30.99,258900,0
2005-03-14,30.99,30.99,30.06,30.3,217600,0
2005-03-15,30.29,30.39,29.9,30,137600,0
2005-03-16,29.99,30,29.55,29.8,111500,0
2005-03-17,30,30,29,29.69,116700,0
2005-03-18,29.6,30.12,29.35,30.05,114600,0
2005-03-21,30.05,30.15,29.7,29.97,66700,0
2005-03-22,29.97,30.22,29.5,29.51,130200,0
2005-03-23,29.41,29.41,27.2,27.21,874400,0
2005-03-24,27.21,28.18,26,28.1,608600,0
2005-03-28,28.1,28.8,27.9,28.8,117100,0
2005-03-29,28.7,28.75,28.49,28.74,235500,0
2005-03-30,28.64,28.75,27.89,28.03,418300,0
2005-03-31,28.25,29.41,28.25,28.91,673200,0
2005-04-01,28.92,29.31,28.9,29.13,221600,0
2005-04-04,29.33,29.63,28.91,29.06,230400,0
2005-04-05,29.15,29.37,28.85,29.16,192900,0
2005-04-06,29.2,29.36,28.94,29.2,305300,0
2005-04-07,29.35,29.37,28.9,28.94,106900,0
2005-04-08,28.9,29.05,28.65,28.65,327700,0
2005-04-11,28.79,28.9,28.25,28.44,233300,0
2005-04-12,28.41,28.5,27.2,27.35,434200,0
2005-04-13,27.41,27.44,26.87,27.08,200900,0
2005-04-14,27.25,27.5,27.15,27.29,262100,0
2005-04-15,27.34,27.44,26.16,26.41,376700,0
2005-04-18,27,27.14,26.42,26.48,303500,0
2005-04-19,26.68,27.42,26.68,27.34,134300,0
2005-04-20,27.41,27.41,27.02,27.2,221900,0
2005-04-21,27.35,27.79,27.13,27.5,219700,0
2005-04-22,27.61,28,27.25,27.4,231700,0
2005-04-25,27.53,27.6,27.18,27.37,137300,0
2005-04-26,27.37,27.4,27.13,27.24,63500,0
2005-04-27,27.15,27.15,26.01,26.33,121700,0
2005-04-28,26.1,26.3,25.9,26.28,304500,0
2005-04-29,26.4,26.64,26.1,26.64,166400,0
2005-05-02,26.7,27.36,26.5,27.33,70600,0
2005-05-03,27.33,27.33,26.3,26.44,174600,0
2005-05-04,26.5,27.2,26.26,27.05,172400,0
2005-05-05,27.07,28.5,27,28.26,248500,0
2005-05-06,28.05,28.5,27.9,28.1,204800,0
2005-05-09,27.98,28,27.71,27.86,88800,0
2005-05-10,27.85,28,27.54,27.65,59500,0
2005-05-11,27.6,27.65,27.25,27.57,200300,0
2005-05-12,27.57,27.78,26.73,27.13,163000,0
2005-05-13,27,27,26.4,26.77,267400,0
2005-05-16,26.79,27.06,26.5,26.75,239800,0
2005-05-17,26.6,27.72,26.6,27.61,190700,0
2005-05-18,27.7,28.25,27.62,27.65,263600,0
2005-05-19,27.65,27.8,27.5,27.75,181000,0
2005-05-20,27.8,28.05,27.44,27.99,274400,0
2005-05-23,27.87,28.28,27.71,28.19,79100,0
2005-05-24,28.2,28.69,28.2,28.6,129600,0
2005-05-25,28.65,29.07,28.35,29.07,156400,0
2005-05-26,29,29.31,28.85,29.3,203400,0
2005-05-27,29.3,29.51,29.12,29.44,143800,0
2005-05-31,29.31,30.47,29.15,30.45,267100,0
2005-06-01,30.45,31.22,30.2,31.12,364900,0
2005-06-02,30.95,31.48,30.76,31.01,139500,0
2005-06-03,30.85,30.87,30.3,30.51,121400,0
2005-06-06,30.52,30.92,30.26,30.82,79100,0
2005-06-07,30.7,31.15,30.61,30.67,104200,0
2005-06-08,30.75,31.87,30.57,31.47,436300,0
2005-06-09,31.39,32.3,31.2,32.2,277600,0
2005-06-10,32.1,32.19,31.77,31.77,246300,0
2005-06-13,31.65,31.7,31.01,31.1,187500,0
2005-06-14,31,31.01,29.97,30.69,201300,0
2005-06-15,30.47,31.01,30.03,30.48,405100,0
2005-06-16,30.36,30.91,29.86,30.9,439900,0
2005-06-17,31,31.49,30.49,31.03,241300,0
2005-06-20,31.03,31.5,30.85,31.04,248100,0
2005-06-21,31.04,31.17,29.85,29.99,99500,0
2005-06-22,30.14,30.25,29.4,29.65,71600,0
2005-06-23,29.8,29.98,29.01,29.14,161400,0
2005-06-24,29,30.25,28.8,30.15,380400,0
2005-06-27,30.15,31.1,30.01,30.77,184700,0
2005-06-28,30.77,30.77,28.9,29.76,479800,0
2005-06-29,29.76,30.2,29.76,30.1,187100,0
2005-06-30,30.1,30.11,29.38,29.58,127600,0
2005-07-01,29.74,30.51,29.71,30.45,278800,0
2005-07-05,30.65,31.66,30.46,31.37,453600,0
2005-07-06,31.37,32.4,31.33,31.95,297100,0
2005-07-07,31.75,32.05,31.43,31.87,149300,0
2005-07-08,32.05,32.25,31.36,31.6,122600,0
2005-07-11,31.61,31.91,31.47,31.6,109700,0
2005-07-12,31.25,31.79,31.25,31.67,238900,0
2005-07-13,31.72,31.73,31,31.22,60200,0
2005-07-14,31.14,31.24,29.55,29.87,165500,0
2005-07-15,29.9,30.35,29.9,30,265800,0
2005-07-18,30.01,30.14,29.34,30.12,130400,0
2005-07-19,30.02,30.84,29.8,30.57,129700,0
2005-07-20,30.57,30.95,30.32,30.8,99700,0
2005-07-21,30.66,31.28,30.6,30.75,114800,0
2005-07-22,30.9,31.49,30.74,31.48,154700,0
2005-07-25,31.5,32,31.15,31.75,58200,0
2005-07-26,31.8,32,31.54,31.93,57600,0
2005-07-27,32,32.1,30.91,31.4,95500,0
2005-07-28,31.6,31.82,31.1,31.76,56500,0
2005-07-29,31.92,32.16,31.64,31.99,51700,0
2005-08-01,32,32.69,32,32.23,78400,0
2005-08-02,32.27,32.59,31.63,32.07,159200,0
2005-08-03,31.85,32.6,31.85,32.28,195000,0
2005-08-04,32.4,32.4,30.76,31.82,303500,0
2005-08-05,31.72,31.8,31.39,31.77,155400,0
2005-08-08,31.9,32.49,31.9,32.11,108600,0
2005-08-09,31.92,31.98,30.94,31.12,96700,0
2005-08-10,31.12,31.69,31,31.62,211600,0
2005-08-11,31.5,31.95,31.3,31.39,135100,0
2005-08-12,31.45,31.67,31.18,31.6,191600,0
2005-08-15,31.48,31.49,31.02,31.04,65100,0
2005-08-16,30.85,31,30,30.56,150900,0
2005-08-17,30.49,31.19,30.05,30.29,234400,0
2005-08-18,30.35,30.4,28.89,29.26,2861100,0
2005-08-19,29.42,29.95,29.31,29.9,946500,0
2005-08-22,29.9,30.39,29.85,30.14,512700,0
2005-08-23,30.25,30.4,30.06,30.2,370400,0
2005-08-24,30.3,30.4,30.05,30.32,346000,0
2005-08-25,30.3,30.62,30.06,30.48,271000,0
2005-08-26,30.5,30.5,30.16,30.21,182000,0
2005-08-29,30.3,30.95,30.3,30.87,288100,0
2005-08-30,30.96,32,30.91,31.8,455100,0
2005-08-31,31.8,34.25,31.8,33.77,692900,0
2005-09-01,33.77,35.71,33.77,34.92,369200,0
2005-09-02,34.92,35.02,33.31,34.32,240900,0
2005-09-06,34.32,35.17,33.91,34.55,265000,0
2005-09-07,34.56,35.41,34.36,35.25,206700,0
2005-09-08,35.05,35.68,34.5,35.62,95700,0
2005-09-09,35.72,36.44,35.72,36.43,218800,0
2005-09-12,36.44,36.45,35.79,36.02,101000,0
2005-09-13,36.25,36.65,35.71,35.81,76500,0
2005-09-14,35.95,36,35.15,35.39,252500,0
2005-09-15,35.45,35.7,34.68,34.89,206100,0
2005-09-16,35.02,35.32,34.58,35.15,362700,0
2005-09-19,35.85,37,35.85,36.63,150600,0
2005-09-20,36.35,36.72,35.95,36.22,109800,0
2005-09-21,38,38,36.46,36.9,647000,0
2005-09-22,36.91,37.02,36.28,36.84,326200,0
2005-09-23,36.84,36.96,36.25,36.83,248000,0
2005-09-26,36.8,38.29,36.49,38.15,223300,0
2005-09-27,38.13,38.25,37.72,37.88,100700,0
2005-09-28,37.89,38.73,37.75,38.63,128700,0
2005-09-29,38.88,39.39,38.22,38.4,107500,0
2005-09-30,38.29,38.29,36.42,36.82,277800,0
2005-10-03,40,41.44,38.91,40.89,1458500,0
2005-10-04,41.3,41.99,39.46,39.95,717600,0
2005-10-05,40,40.85,37.57,37.74,427900,0
2005-10-06,37,37,34.25,35.28,801400,0
2005-10-07,35.27,36.3,34.7,36.11,502500,0
2005-10-10,36.1,36.35,34.8,35.19,362000,0
2005-10-11,35.19,35.38,34.61,34.7,590200,0
2005-10-12,34.8,34.8,34.25,34.33,331100,0
2005-10-13,34.2,34.2,31.6,32.95,541000,0
2005-10-14,32.95,34.18,32.55,33.99,340200,0
2005-10-17,34.7,35.23,33.65,34.55,330500,0
2005-10-18,33,34.08,32.75,33.05,211900,0
2005-10-19,32.85,33.91,31.62,33.79,437500,0
2005-10-20,32.8,33.33,31.39,32.03,368400,0
2005-10-21,32.03,32.4,30.81,30.87,471800,0
2005-10-24,30.88,32.02,30.81,31.92,181800,0
2005-10-25,32.5,33,32.26,32.98,291400,0
2005-10-26,32.98,34.12,32.46,33.21,408300,0
2005-10-27,33.21,33.49,31.5,31.77,291100,0
2005-10-28,31.79,32.1,30.19,31.5,448700,0
2005-10-31,31.2,32,31.16,31.83,270500,0
2005-11-01,31.7,32.52,31.5,32.17,194100,0
2005-11-02,32.15,32.5,31.8,32.1,100300,0
2005-11-03,31.95,33.34,31.5,32.9,276400,0
2005-11-04,35.9,39.2,35.9,37.65,1372700,0
2005-11-07,37.84,38.6,36.8,36.96,472800,0
2005-11-08,36.96,37.95,36.5,37.2,295200,0
2005-11-09,37.45,39.09,37.11,38.7,303500,0
2005-11-10,38.71,38.71,36.66,37.01,261300,0
2005-11-11,36.86,37.2,36,37,366500,0
2005-11-14,37.83,38.37,36.36,36.54,190900,0
2005-11-15,36.49,37.75,36.27,37.04,206800,0
2005-11-16,36.84,37.85,36.84,37.58,160700,0
2005-11-17,38.2,38.64,37.2,37.5,170500,0
2005-11-18,37.75,37.77,36.64,37.19,192100,0
2005-11-21,37.75,38.65,37.4,38.65,200000,0
2005-11-22,38.65,40.49,38.57,40.27,386000,0
2005-11-23,40.26,40.47,39.8,40.31,209700,0
2005-11-25,40.8,40.95,39.92,40.15,84700,0
2005-11-28,40.16,40.16,38.29,38.67,198000,0
2005-11-29,38.8,39.3,37.85,39.28,212100,0
2005-11-30,40.19,40.48,39.25,39.25,160500,0
2005-12-01,39.4,40.56,39.4,40.31,156200,0
2005-12-02,40.31,40.89,39.8,40.22,131700,0
2005-12-05,40.47,41.6,40.27,40.8,245300,0
2005-12-06,40.8,40.85,39.88,40.5,310300,0
2005-12-07,40.75,40.79,39.67,40,219100,0
2005-12-08,40.13,40.81,40.01,40.52,298200,0
2005-12-09,39.8,40,39.47,39.7,112600,0
2005-12-12,40.25,40.93,40.07,40.43,203700,0
2005-12-13,40.95,42.45,40.95,42.03,430600,0
2005-12-14,41.4,42.26,41.36,41.97,117600,0
2005-12-15,41.97,42.33,41.09,42.2,179700,0
2005-12-16,42.2,42.2,40.5,41.94,374600,0
2005-12-19,42.5,42.59,40.8,41.1,303400,0
2005-12-20,41.45,41.6,40.65,40.79,127100,0
2005-12-21,40.85,41.19,39.96,40.52,168100,0
2005-12-22,40.52,40.78,39.85,39.99,95300,0
2005-12-23,39.96,39.97,38.87,39.51,146800,0
2005-12-27,39.5,39.5,38.23,38.37,130900,0
2005-12-28,38.51,38.95,38.08,38.64,178500,0
2005-12-29,38.64,38.64,37.53,37.58,127100,0
2005-12-30,37.58,38.73,37.1,38.61,136400,0
2006-01-03,38.85,40.5,38.76,40.38,209600,0
2006-01-04,40.18,40.85,38.9,40.5,186100,0
2006-01-05,40.16,40.17,38.46,39.01,129700,0
2006-01-06,39.26,39.45,38.54,38.93,234400,0
2006-01-09,38.55,38.67,37.19,37.58,368400,0
2006-01-10,37.06,37.98,36.74,37,288400,0
2006-01-11,37.01,37.75,36.38,37.42,202500,0
2006-01-12,37.85,39.88,37.85,37.98,291100,0
2006-01-13,37.7,39.7,37.35,39.7,309000,0
2006-01-17,39.7,40.48,37.91,38.59,551300,0
2006-01-18,38.58,38.58,35.25,36.64,1045900,0
2006-01-19,36.89,36.93,36.29,36.34,472700,0
2006-01-20,36.59,37.72,36.35,37.02,312800,0
2006-01-23,37.2,37.96,36.8,37.9,369100,0
2006-01-24,37.72,37.85,37.37,37.62,487800,0
2006-01-25,37.85,37.85,37.1,37.3,886400,0
2006-01-26,37.25,38.1,36.7,38,300500,0
2006-01-27,38,38.42,37.8,38.06,256800,0
2006-01-30,38.31,38.68,37.51,38.06,524600,0
2006-01-31,38.05,38.56,37.79,38.4,194200,0
2006-02-01,38.41,38.65,38.09,38.26,283600,0
2006-02-02,38.26,38.55,37.58,37.97,290500,0
2006-02-03,37.8,37.85,37.45,37.52,117400,0
2006-02-06,37.81,38.19,37.5,38,186600,0
2006-02-07,37.37,37.38,35.15,35.46,606800,0
2006-02-08,35.53,35.82,34.58,35.75,246700,0
2006-02-09,35.8,36.13,34.62,34.72,152800,0
2006-02-10,34.84,34.84,33.44,34.3,366800,0
2006-02-13,34.31,34.6,33.78,34,123200,0
2006-02-14,34,34,32.44,32.95,529400,0
2006-02-15,33.1,33.91,33.02,33.7,286800,0
2006-02-16,34.12,34.32,33.42,34.01,196800,0
2006-02-17,34.55,34.81,34.2,34.36,107000,0
2006-02-21,34.83,36,34.83,35.28,225900,0
2006-02-22,35.03,35.04,34.21,34.59,76200,0
2006-02-23,34.01,34.86,32.54,34.04,486500,0
2006-02-24,34.31,34.7,33.8,34.11,474800,0
2006-02-27,34.11,34.63,33.8,33.9,194400,0
2006-02-28,33.85,33.85,32.59,33.12,235800,0
2006-03-01,33.22,33.33,32.98,33.11,238800,0
2006-03-02,33.05,34.42,32.99,33.67,384700,0
2006-03-03,34.5,36.1,33.97,33.99,637100,0
2006-03-06,33.85,33.85,31.48,32.59,369500,0
2006-03-07,32.8,32.8,31.63,31.79,220500,0
2006-03-08,31.79,32.15,31.2,31.91,143300,0
2006-03-09,32.45,32.6,31.32,31.37,147200,0
2006-03-10,31.5,31.54,30.6,31,169900,0
2006-03-13,30.75,30.9,30.1,30.49,622300,0
2006-03-14,29.05,31.09,29,30.98,930000,0
2006-03-15,30.98,31.99,30.79,31.3,306100,0
2006-03-16,31.2,31.58,31.05,31.28,270100,0
2006-03-17,31.35,31.5,30.14,30.43,332800,0
2006-03-20,30.43,30.75,30.01,30.33,193500,0
2006-03-21,30.17,31.15,29.99,30.17,178300,0
2006-03-22,30.16,31.18,29.95,30.42,157300,0
2006-03-23,30.6,31,30.6,30.7,135000,0
2006-03-24,30.6,31.3,30.6,31.26,164300,0
2006-03-27,31.26,31.26,30.27,30.6,423500,0
2006-03-28,30.7,31.42,30.57,31,271300,0
2006-03-29,30.8,32.16,30.74,32.1,314200,0
2006-03-30,32.1,32.78,32.06,32.7,577900,0
2006-03-31,32.66,32.66,32,32.59,264000,0
2006-04-03,32.7,33.35,32.48,32.9,224800,0
2006-04-04,32.8,33.36,32.54,33.26,142200,0
2006-04-05,33.46,33.46,32.58,32.95,248500,0
2006-04-06,33,33.05,31.61,31.99,318600,0
2006-04-07,31.85,31.89,31.08,31.19,231100,0
2006-04-10,31.29,32.25,31.29,31.97,215900,0
2006-04-11,31.97,32.34,30.78,30.98,258700,0
2006-04-12,31,31.12,30.5,30.95,412800,0
2006-04-13,30.94,31.5,30.25,30.81,258400,0
2006-04-17,31.02,31.1,30.61,30.99,177100,0
2006-04-18,31.19,32.89,31.19,32.15,470800,0
2006-04-19,32.25,33.14,32.05,33,343500,0
2006-04-20,33.2,33.38,31.91,32.34,356100,0
2006-04-21,32.45,32.72,32.21,32.72,131400,0
2006-04-24,32.52,32.6,32.01,32.26,251500,0
2006-04-25,32.34,32.6,31.56,31.72,187800,0
2006-04-26,31.62,31.74,29.91,30,255600,0
2006-04-27,30.01,30.5,29.25,29.37,354100,0
2006-04-28,29.37,30.3,29.25,30.04,372000,0
2006-05-01,30.04,31.67,30,31.22,431700,0
2006-05-02,31.6,31.64,30.92,31.08,275900,0
2006-05-03,30.99,31.27,30.39,31.07,339600,0
2006-05-04,31.07,31.45,30.75,31.17,334500,0
2006-05-05,31.25,31.5,31.15,31.15,163200,0
2006-05-08,31.16,31.16,30.16,30.98,134600,0
2006-05-09,30.91,31.35,30.61,30.86,140100,0
2006-05-10,34.5,37.97,34.5,36.6,1759000,0
2006-05-11,36.85,37.7,36,36.2,868700,0
2006-05-12,35.62,35.63,33.95,34.1,583300,0
2006-05-15,32.75,34.1,32.58,33.33,359600,0
2006-05-16,33.5,34.18,33.13,33.18,273800,0
2006-05-17,33.12,33.53,32.08,32.85,322500,0
2006-05-18,33.35,33.81,31.66,31.81,359900,0
2006-05-19,31.81,32.14,30.37,31.74,380600,0
2006-05-22,31.4,31.46,30.39,30.89,362000,0
2006-05-23,31.02,32.47,30.77,30.84,291100,0
2006-05-24,30.75,31.03,29.28,30.19,269200,0
2006-05-25,30.69,31.59,30.14,31.29,470700,0
2006-05-26,31.35,31.73,30.88,31.41,246100,0
2006-05-30,32.2,32.2,31.01,31.04,176000,0
2006-05-31,31.5,32.24,31.35,32.1,263900,0
2006-06-01,32.1,33.01,31.89,33.01,269200,0
2006-06-02,33.5,33.77,32.81,33.6,281600,0
2006-06-05,33.75,33.94,31.81,31.88,162600,0
2006-06-06,31.5,32.89,31.22,32.06,226000,0
2006-06-07,31.82,31.92,30.08,30.21,517100,0
2006-06-08,30.11,30.18,28.82,29.52,934100,0
2006-06-09,29.74,30.6,29.14,29.22,348300,0
2006-06-12,29.32,29.47,27.67,27.77,351500,0
2006-06-13,27.77,27.93,26.18,26.54,389500,0
2006-06-14,26.44,27.33,26.44,27.25,256900,0
2006-06-15,27.75,28.44,27.6,28.06,428600,0
2006-06-16,28.05,28.09,27.16,27.81,412200,0
2006-06-19,27.82,28.03,26.12,26.41,552300,0
2006-06-20,26.64,27.08,26,26.3,490200,0
2006-06-21,26.28,27.47,26.28,27.08,289300,0
2006-06-22,27.19,27.24,26.56,27.14,241100,0
2006-06-23,28.38,29.6,28.2,28.69,764200,0
2006-06-26,28.7,28.8,28.05,28.76,476900,0
2006-06-27,29.05,29.37,28.05,28.13,524400,0
2006-06-28,28.38,28.7,28.03,28.62,380500,0
2006-06-29,29,29.85,28.78,29.85,285600,0
2006-06-30,29.62,30.12,29.37,29.61,1152800,0
2006-07-03,29.71,29.75,29.39,29.57,137700,0
2006-07-05,29.39,29.4,28.32,29.1,569200,0
2006-07-06,29.15,29.3,28.65,28.74,305100,0
2006-07-07,28.7,29.15,27.9,27.96,395600,0
2006-07-10,27.96,27.99,27.12,27.2,328600,0
2006-07-11,27.44,29.37,27.34,29.25,546200,0
2006-07-12,29.21,29.37,28.32,28.33,486300,0
2006-07-13,28.34,28.52,27.18,27.27,383300,0
2006-07-14,27.75,27.8,26.82,27.45,432400,0
2006-07-17,27.46,27.61,26.15,26.4,348100,0
2006-07-18,26.75,27.03,26.44,26.65,394900,0
2006-07-19,26.5,27.2,26.48,27.18,386200,0
2006-07-20,27.15,27.45,26.34,26.54,323800,0
2006-07-21,26.54,26.57,25.81,26.06,1004400,0
2006-07-24,26.31,27.81,26.31,27.51,475000,0
2006-07-25,27.75,28.67,27.06,28.59,799500,0
2006-07-26,28.6,30.3,28.59,30.06,813100,0
2006-07-27,30.36,31.1,29.89,29.98,1041000,0
2006-07-28,29.8,30.51,29.75,30.06,368800,0
2006-07-31,29.6,31.27,29.21,30.92,816900,0
2006-08-01,30.91,30.91,30.08,30.62,452400,0
2006-08-02,30.99,31.6,29.92,30,474800,0
2006-08-03,29.89,29.97,29.13,29.48,369400,0
2006-08-04,29.72,29.87,28.92,29.49,340700,0
2006-08-07,29.27,29.51,28.57,29,402600,0
2006-08-08,28.05,28.94,28,28.71,868800,0
2006-08-09,29.01,29.38,28.12,28.37,612100,0
2006-08-10,28.2,28.27,27.45,28.18,412500,0
2006-08-11,28.32,28.38,27.75,28.07,412900,0
2006-08-14,28.07,28.15,27.58,27.8,370400,0
2006-08-15,28.15,28.2,27.61,28.1,249500,0
2006-08-16,28.45,29.13,28.36,28.57,417400,0
2006-08-17,28.82,28.82,28.16,28.4,413900,0
2006-08-18,28.52,28.67,28.16,28.6,254700,0
2006-08-21,28.53,28.94,28.47,28.89,268900,0
2006-08-22,28.9,29.19,28.5,28.76,258800,0
2006-08-23,28.66,28.93,28.27,28.38,203600,0
2006-08-24,28.38,28.64,28.13,28.59,213100,0
2006-08-25,28.79,29.4,28.7,29.14,204400,0
2006-08-28,29,29.01,28.41,28.91,306000,0
2006-08-29,28.91,29.29,28.56,29.26,253400,0
2006-08-30,29.3,29.4,28.78,29.14,423900,0
2006-08-31,29.15,29.5,28.9,28.92,302300,0
2006-09-01,29.03,30.15,28.97,30.09,280400,0
2006-09-05,29.84,30.25,29.84,30.08,244600,0
2006-09-06,29.98,30,28.68,28.92,623500,0
2006-09-07,28.88,29.06,28.45,28.84,311800,0
2006-09-08,28.74,28.91,27.89,27.97,498200,0
2006-09-11,27.89,27.95,26.36,26.4,707000,0
2006-09-12,26.5,26.61,25.9,26.15,686800,0
2006-09-13,26.25,26.83,26.17,26.57,526600,0
2006-09-14,26.57,26.74,25.37,25.4,801200,0
2006-09-15,25.4,25.41,24.26,25.11,1266200,0
2006-09-18,25.31,25.35,24.77,25.31,1049900,0
2006-09-19,25.47,25.74,24.83,25.34,711900,0
2006-09-20,25.3,25.31,24.4,24.68,890700,0
2006-09-21,24.78,25.67,24.78,25.15,434100,0
2006-09-22,25.3,25.3,24.27,24.38,239600,0
2006-09-25,24.38,24.38,23.35,24.06,339400,0
2006-09-26,24.07,24.6,23.75,24.44,166700,0
2006-09-27,24.75,25.48,24.6,25,550300,0
2006-09-28,25,25.16,24.38,24.63,206900,0
2006-09-29,24.51,24.93,24.3,24.56,222800,0
2006-10-02,24.56,24.62,23.61,23.77,239700,0
2006-10-03,23.52,23.54,22.6,23,581600,0
2006-10-04,23.02,24.05,22.65,23.81,896800,0
2006-10-05,24.6,25.22,24.36,24.72,393200,0
2006-10-06,24.49,25.16,23.92,25,509300,0
2006-10-09,25.25,27.14,25.2,25.8,1119300,0
2006-10-10,25.8,26.6,25.46,26.28,679800,0
2006-10-11,26.28,26.28,25.75,25.81,416300,0
2006-10-12,26.07,27.63,26.05,27.53,617700,0
2006-10-13,27.65,28.3,27.18,27.45,837800,0
2006-10-16,27.5,28.21,27.5,28.17,380400,0
2006-10-17,27.97,27.97,26.93,27.28,423000,0
2006-10-18,27.32,28.35,26.91,27.25,701400,0
2006-10-19,27.4,28.34,27.31,28.3,702100,0
2006-10-20,28.44,28.44,27.38,27.7,498200,0
2006-10-23,28.69,28.83,27.44,27.81,395700,0
2006-10-24,27.82,29.21,27.76,29.1,696900,0
2006-10-25,29.1,29.87,28.87,29.55,425600,0
2006-10-26,29.8,29.98,28.3,29.1,446000,0
2006-10-27,29.1,29.3,28.44,28.51,277000,0
2006-10-30,28.4,28.4,27.8,27.86,339600,0
2006-10-31,27.8,28.53,27.3,28.53,609200,0
2006-11-01,28.43,28.67,27.82,27.94,330100,0
2006-11-02,27.74,28.8,27.72,28.56,503600,0
2006-11-03,29.07,30.27,28.96,29.87,722400,0
2006-11-06,29.93,30.73,29.61,30.72,474300,0
2006-11-07,32,33.2,30.33,31.35,1208400,0
2006-11-08,30.59,31.56,30.25,31.3,607900,0
2006-11-09,31.3,31.32,30.6,30.88,683000,0
2006-11-10,30.88,30.88,30.03,30.55,305700,0
2006-11-13,30.2,30.36,29.82,30.13,597600,0
2006-11-14,30.37,30.77,30.21,30.61,647800,0
2006-11-15,30.63,31.33,30.35,30.96,1068100,0
2006-11-16,30.96,31.11,29.86,29.9,1105300,0
2006-11-17,29.9,30.72,29.74,30.48,523800,0
2006-11-20,30.4,30.49,29.9,30.09,407500,0
2006-11-21,30.43,30.78,30.19,30.72,441700,0
2006-11-22,30.7,30.83,30.15,30.65,243000,0
2006-11-24,30.6,30.87,30.54,30.65,58100,0
2006-11-27,30.8,30.95,30.21,30.36,274500,0
2006-11-28,30.34,31.19,30.34,30.99,238100,0
2006-11-29,31.1,31.77,30.94,31.77,881300,0
2006-11-30,31.77,31.98,31.36,31.5,645700,0
2006-12-01,31.5,31.94,31.2,31.83,761800,0
2006-12-04,31.63,31.9,31.35,31.55,341300,0
2006-12-05,31.75,31.95,31.35,31.85,747400,0
2006-12-06,31.6,31.94,31.52,31.59,411000,0
2006-12-07,31.59,31.63,31.02,31.3,356100,0
2006-12-08,31.54,31.54,30.82,30.9,206700,0
2006-12-11,30.4,30.52,30.03,30.25,478200,0
2006-12-12,30.35,30.52,29.73,30.03,390400,0
2006-12-13,30.23,30.74,30.1,30.5,290200,0
2006-12-14,30.9,31.36,30.81,31.23,437100,0
2006-12-15,31.23,31.32,29.98,30.36,598100,0
2006-12-18,30.36,30.36,28.62,29.08,625800,0
2006-12-19,28.8,29.58,28.38,29.11,453400,0
2006-12-20,29.12,29.26,28.3,28.45,346600,0
2006-12-21,28.45,28.72,27.57,28.06,359400,0
2006-12-22,28.15,28.46,27.85,27.96,149500,0
2006-12-26,27.8,28.15,27.43,27.67,180400,0
2006-12-27,27.67,27.94,27.28,27.92,181900,0
2006-12-28,27.92,28.12,27.24,27.46,235800,0
2006-12-29,27.3,27.41,26.79,27.21,349900,0
2007-01-03,27.21,27.21,25.55,25.93,655900,0
2007-01-04,25.93,26.06,25.48,25.86,688900,0
2007-01-05,24.6,26.63,24.6,25.83,480300,0
2007-01-08,26.25,26.35,25.4,25.8,509000,0
2007-01-09,25.57,25.9,24.75,25.65,491200,0
2007-01-10,25.45,25.68,25.13,25.62,411700,0
2007-01-11,25.62,26.27,25.33,25.54,437500,0
2007-01-12,25.54,27.81,25.54,27.41,1363800,0
2007-01-16,27.41,27.5,26.35,26.72,567500,0
2007-01-17,26.72,28.29,26.67,27.62,738000,0
2007-01-18,27.62,28.33,27.26,27.53,351500,0
2007-01-19,27.98,28.64,27.75,28.54,366500,0
2007-01-22,29,29.1,27.98,28.23,424700,0
2007-01-23,28.5,29.4,28.4,29.28,669100,0
2007-01-24,29.18,29.25,28.78,29.18,254500,0
2007-01-25,29.18,29.27,28.48,28.58,219100,0
2007-01-26,28.78,29.21,28.68,29.02,201200,0
2007-01-29,29.02,29.61,29.02,29.36,453300,0
2007-01-30,29.56,30.68,29.56,30.38,485100,0
2007-01-31,30.38,31,30.21,30.9,435500,0
2007-02-01,30.87,31.29,30.61,30.87,380100,0
2007-02-02,30.98,31.13,30.73,31.09,313200,0
2007-02-05,31.25,31.45,30.95,31,296800,0
2007-02-06,31.25,31.36,30.64,30.79,368900,0
2007-02-07,30.93,31.11,30.8,30.98,376100,0
2007-02-08,31,31.38,30.7,31.09,447000,0
2007-02-09,31.08,31.69,30.83,30.99,443800,0
2007-02-12,30.98,30.99,30.35,30.39,492295,0
2007-02-13,30.63,30.72,30.36,30.42,609102,0
2007-02-14,30.41,30.85,30.23,30.3,384070,0
2007-02-15,30.15,30.52,29.81,30.42,172900,0
2007-02-16,30.42,30.81,30.12,30.69,172400,0
2007-02-20,30.49,30.49,29.95,30.34,121200,0
2007-02-21,30.17,30.66,29.95,30.57,186300,0
2007-02-22,30.5,30.71,30,30.67,290500,0
2007-02-23,30.69,30.88,30.14,30.16,350100,0
2007-02-26,30.41,30.92,30.25,30.92,483900,0
2007-02-27,30.9,31,29.73,30.23,545000,0
2007-02-28,30.43,30.43,29.3,29.4,508800,0
2007-03-01,28.81,29.74,28.67,29.39,311679,0
2007-03-02,29.47,29.58,28.59,28.64,267000,0
2007-03-05,28.6,28.73,27.95,28.1,301700,0
2007-03-06,28.5,28.81,28.08,28.77,196600,0
2007-03-07,28.67,29.86,28.63,29.53,308000,0
2007-03-08,29.58,29.79,29.05,29.27,218900,0
2007-03-09,29.45,29.85,29.27,29.54,283100,0
2007-03-12,29.54,29.83,29.19,29.81,204900,0
2007-03-13,29.81,30.28,29.44,29.49,423700,0
2007-03-14,29.55,30.15,29.21,30.1,262200,0
2007-03-15,30.14,30.64,30.1,30.38,272100,0
2007-03-16,30.39,30.61,29.97,30.02,344300,0
2007-03-19,30.45,30.5,29.75,29.85,598000,0
2007-03-20,29.85,30.4,29.64,30.36,321500,0
2007-03-21,30.36,31.49,30.25,31.33,280800,0
2007-03-22,31.52,31.9,31.39,31.75,238500,0
2007-03-23,31.85,32.43,31.75,32.41,318800,0
2007-03-26,32.45,32.73,32.02,32.35,360900,0
2007-03-27,32.35,32.45,32.08,32.42,268800,0
2007-03-28,32.3,32.76,32.09,32.09,640200,0
2007-03-29,32.34,32.44,31.98,32.31,375700,0
2007-03-30,32.43,32.94,32.23,32.41,268000,0
2007-04-02,32.38,33.09,32.33,33.07,300200,0
2007-04-03,34.68,34.68,32.65,33.62,301500,0
2007-04-04,33.56,33.94,33.29,33.8,206200,0
2007-04-05,33.87,34,33.58,33.79,289800,0
2007-04-09,33.8,34.51,33.68,33.73,370300,0
2007-04-10,33.73,35.28,33.69,35.27,479600,0
2007-04-11,35.27,36.06,35.18,36.02,880200,0
2007-04-12,36.02,37.06,36.02,36.84,647500,0
2007-04-13,36.84,37.63,36.55,37.33,527800,0
2007-04-16,37.55,37.71,37.18,37.48,458000,0
2007-04-17,37.49,37.99,37.01,37.14,529700,0
2007-04-18,36.78,37.54,36.61,37.46,528600,0
2007-04-19,37.24,37.24,36.25,36.39,358600,0
2007-04-20,36.42,37.12,36.06,36.69,282800,0
2007-04-23,36.69,37.11,36.61,36.74,257200,0
2007-04-24,36.74,36.96,36.28,36.92,200600,0
2007-04-25,37.12,38.49,37,38,361700,0
2007-04-26,38.03,38.95,37.7,37.91,327600,0
2007-04-27,37.77,38.68,37.49,38.4,289800,0
2007-04-30,38.3,38.4,36.8,36.9,405600,0
2007-05-01,36.99,37.15,36.43,36.91,370600,0
2007-05-02,35.14,36.84,35,36.2,1018110,0
2007-05-03,36.19,36.33,35.5,36.16,634900,0
2007-05-04,36.38,36.83,36.02,36.44,301400,0
2007-05-07,36.44,37.59,36.42,37.32,390000,0
2007-05-08,37.32,37.88,36.19,37.21,450000,0
2007-05-09,37.21,37.48,36.29,36.88,372100,0
2007-05-10,36.89,37.18,35.58,35.71,509000,0
2007-05-11,35.75,36.24,35.49,36.05,385200,0
2007-05-14,36.15,36.51,35.85,36.36,460300,0
2007-05-15,36.22,36.31,35.55,35.64,310600,0
2007-05-16,35.64,35.64,34.93,35.64,220800,0
2007-05-17,35.52,36.5,35.11,36.2,233100,0
2007-05-18,36.27,37.3,36.14,37.27,298900,0
2007-05-21,37.28,38.12,37.27,37.97,408900,0
2007-05-22,37.96,38.75,37.96,38.02,292400,0
2007-05-23,37.91,38.24,37.42,37.56,285200,0
2007-05-24,37.5,37.84,36.52,36.75,412300,0
2007-05-25,37,37.53,36.88,37.35,232200,0
2007-05-29,37.35,37.5,36.95,37.19,147600,0
2007-05-30,37.19,38.25,36.85,38.25,378000,0
2007-05-31,38.26,38.26,37.67,37.79,271400,0
2007-06-01,38.14,38.27,37.01,37.34,865800,0
2007-06-04,37.34,37.69,36.95,37.43,390900,0
2007-06-05,37.23,37.45,36.41,37.41,591900,0
2007-06-06,37.42,37.53,37.06,37.22,537900,0
2007-06-07,37,37.31,36.3,36.37,779800,0
2007-06-08,36.2,36.52,35.85,36.39,305800,0
2007-06-11,36.9,36.9,36.21,36.32,453900,0
2007-06-12,36.15,36.98,35.98,36.32,401700,0
2007-06-13,36.43,37.16,36.39,36.85,290200,0
2007-06-14,36.84,37.39,36.84,37.15,299300,0
2007-06-15,38.1,38.27,37.38,37.93,574600,0
2007-06-18,37.9,39,37.68,38.46,479200,0
2007-06-19,38.29,39.15,38.25,38.8,388000,0
2007-06-20,38.8,39.25,38.27,38.31,557300,0
2007-06-21,38.31,38.88,38.23,38.78,262900,0
2007-06-22,38.78,39.22,38.13,38.32,384300,0
2007-06-25,38.32,38.32,37.5,37.71,539000,0
2007-06-26,37.85,37.9,36.83,37.05,357700,0
2007-06-27,36.81,38.21,36.26,38.21,358100,0
2007-06-28,38.29,38.84,36.94,37,566400,0
2007-06-29,37.2,37.56,36.66,36.83,592400,0
2007-07-02,36.83,36.83,35.94,36.33,553600,0
2007-07-03,40,40,38.03,38.4,1419600,0
2007-07-05,38.84,39,38.28,38.54,913300,0
2007-07-06,38.56,38.75,38.15,38.3,4405600,0
2007-07-09,38.49,38.49,37.7,37.94,609900,0
2007-07-10,37.46,37.57,36.83,37.27,559400,0
2007-07-11,37.18,37.53,36.85,37.4,224500,0
2007-07-12,38.15,38.15,37.05,37.45,398400,0
2007-07-13,37.31,37.83,37.2,37.75,194600,0
2007-07-16,37.72,37.83,36.84,37.19,404300,0
2007-07-17,37.45,39.5,36.84,37.25,691700,0
2007-07-18,37.27,37.99,37.08,37.52,657800,0
2007-07-19,37.57,37.97,37.29,37.71,562400,0
2007-07-20,37.6,37.66,36.61,36.79,534000,0
2007-07-23,37.1,37.1,35.58,35.71,856200,0
2007-07-24,35.43,35.43,33.69,33.84,881300,0
2007-07-25,33.93,34.45,32.56,33.52,1220400,0
2007-07-26,32.9,33.89,32.13,33.02,1066600,0
2007-07-27,32.82,33.61,32.12,33.09,1025100,0
2007-07-30,33.45,34.42,32.92,33.93,890300,0
2007-07-31,34.2,34.84,34,34.32,708900,0
2007-08-01,34.5,35.45,34.03,34.88,892800,0
2007-08-02,34.88,35.05,33.98,34.91,540500,0
2007-08-03,34.8,35.03,33.78,33.87,827600,0
2007-08-06,34.25,34.47,32.95,33.67,990700,0
2007-08-07,33.67,36.79,33.65,35.14,1591600,0
2007-08-08,35.25,39.2,35.01,38.07,1454700,0
2007-08-09,37.86,40,37.11,38.67,1457900,0
2007-08-10,38.48,38.99,36.85,38.19,1341700,0
2007-08-13,38.48,38.86,36.39,36.65,800700,0
2007-08-14,37,37.09,35.68,35.69,506800,0
2007-08-15,35.69,37.2,35.41,35.58,668000,0
2007-08-16,35.49,36.62,34.07,35.95,1081700,0
2007-08-17,35.95,39.92,35.95,38.62,929200,0
2007-08-20,38.25,38.25,36.65,37.31,537400,0
2007-08-21,37.25,37.75,36.13,36.52,371900,0
2007-08-22,36.7,37.32,35.72,35.84,470400,0
2007-08-23,35.88,36.04,35.06,35.59,400900,0
2007-08-24,35.9,35.97,35.34,35.7,367700,0
2007-08-27,35.48,35.48,34.76,34.91,408100,0
2007-08-28,34.54,34.75,33.7,33.92,502000,0
2007-08-29,34.36,35.04,34.07,34.74,813200,0
2007-08-30,34.05,35.75,33.98,35.25,731500,0
2007-08-31,35.5,35.86,35.17,35.24,509300,0
2007-09-04,34.9,36.57,33.71,36.2,439800,0
2007-09-05,35.8,36.7,35.8,36.49,597900,0
2007-09-06,36.69,36.96,36.24,36.65,434400,0
2007-09-07,36.16,36.5,35.78,36.29,306500,0
2007-09-10,36.19,36.48,35.05,35.91,459900,0
2007-09-11,36.2,36.58,35.55,36.48,288600,0
2007-09-12,37.3,37.98,36.72,37.18,429400,0
2007-09-13,37.15,37.57,36.59,36.97,381400,0
2007-09-14,36.73,37.86,36.53,37.74,369400,0
2007-09-17,37.74,38.5,37.44,37.89,552600,0
2007-09-18,37.85,39.15,37.73,39.03,481700,0
2007-09-19,39,39.63,38.65,39.4,470000,0
2007-09-20,39.31,39.42,38.59,38.92,258000,0
2007-09-21,39.22,39.82,39.02,39.12,456300,0
2007-09-24,38.76,39.43,38.62,39,376500,0
2007-09-25,38.5,39.33,38.2,39.19,406900,0
2007-09-26,39.4,39.89,38.93,39.35,424300,0
2007-09-27,39.49,40,39.18,39.9,586300,0
2007-09-28,40,40.45,39.18,39.41,531000,0
2007-10-01,39.49,40.2,39.09,40.13,434900,0
2007-10-02,40.35,42.42,40.25,42.14,739700,0
2007-10-03,41.64,43,41.32,42.47,712400,0
2007-10-04,42.26,43.64,41.61,43.23,567800,0
2007-10-05,43.5,45,43.42,44.7,763200,0
2007-10-08,44.2,47,42.03,42.36,633300,0
2007-10-09,42.41,42.7,41.7,42.7,700800,0
2007-10-10,42.25,43.05,42.09,42.9,357100,0
2007-10-11,43.16,44.1,42.73,43.44,509000,0
2007-10-12,42.7,44.26,42.4,43.71,316400,0
2007-10-15,44.1,44.94,43.72,44.52,296100,0
2007-10-16,44.5,44.95,44.16,44.27,410800,0
2007-10-17,44.77,44.79,43.22,44.32,413100,0
2007-10-18,43.73,46,43.62,45.65,529800,0
2007-10-19,45.38,45.38,43.24,43.41,741200,0
2007-10-22,42.5,43.52,42.2,43.11,417000,0
2007-10-23,43.68,43.68,41.89,42.23,489200,0
2007-10-24,42,42.45,41.29,41.9,694300,0
2007-10-25,42.25,43.1,41.99,43.05,356500,0
2007-10-26,43.95,45.08,43.95,45.06,277500,0
2007-10-29,45.02,46.62,44.99,46.16,516600,0
2007-10-30,45.82,46.06,44.68,44.81,537400,0
2007-10-31,44.67,46.82,42.91,46.8,679200,0
2007-11-01,46,47.14,44.23,44.28,976000,0
2007-11-02,44.4,45.06,43.89,44.4,523700,0
2007-11-05,43.87,45.58,43.78,45.04,525765,0
2007-11-06,45.32,46.07,44.88,45.94,997442,0
2007-11-07,41.89,44.35,41.87,42.07,1437000,0
2007-11-08,42.39,42.84,41.24,42.5,535252,0
2007-11-09,42.15,42.94,41.56,42.05,604800,0
2007-11-12,41.5,41.54,39.5,39.65,510300,0
2007-11-13,40.07,41.32,39.69,41.02,382900,0
2007-11-14,41,42.04,41,41.59,448800,0
2007-11-15,41.1,41.33,39.61,40.17,502800,0
2007-11-16,40.59,42.08,40.17,42.01,633300,0
2007-11-19,41.74,42.05,40.97,41.07,516200,0
2007-11-20,40.98,41.55,39.97,40.21,835400,0
2007-11-21,40.09,40.72,39.71,39.98,433700,0
2007-11-23,40.13,41.46,39.87,41.2,118000,0
2007-11-26,41.26,41.75,40.01,40.01,330742,0
2007-11-27,39.68,39.96,38.1,38.71,551402,0
2007-11-28,38.71,39.49,38.7,39.25,471600,0
2007-11-29,39,39.75,38.93,39.11,531250,0
2007-11-30,39.43,39.59,38.16,38.6,436000,0
2007-12-03,38.81,39.1,38.04,38.66,440800,0
2007-12-04,38.43,39.02,38.02,38.45,288300,0
2007-12-05,38.86,40.75,38.86,40.32,326325,0
2007-12-06,40.5,42.76,40.32,42.71,544800,0
2007-12-07,43.03,43.12,42.26,42.64,400300,0
2007-12-10,42.63,42.85,42.09,42.58,254800,0
2007-12-11,42.99,43.5,41.4,41.44,335700,0
2007-12-12,41.75,42.31,41.37,41.7,520669,0
2007-12-13,41.06,41.48,40.25,41.4,374800,0
2007-12-14,40.66,42.2,40.66,40.82,368705,0
2007-12-17,40.2,40.61,39.74,39.74,399000,0
2007-12-18,40.34,41.73,40.33,41.51,419500,0
2007-12-19,41.58,42.07,41.32,41.82,180300,0
2007-12-20,42.47,43.03,41.86,43.03,226300,0
2007-12-21,43.61,44.39,43.49,44.22,534600,0
2007-12-24,44.42,44.47,43.59,44.47,111600,0
2007-12-26,43.7,44.54,43.7,43.87,195900,0
2007-12-27,44.06,44.17,42.6,42.75,265400,0
2007-12-28,43.25,44.27,42.8,44.11,281300,0
2007-12-31,44,44.11,41.87,41.87,281900,0
2008-01-02,41.91,43.77,41.91,43.26,412894,0
2008-01-03,43.5,44.51,43.27,43.75,416100,0
2008-01-04,43.41,44,43.04,43.89,689000,0
2008-01-07,44.14,44.28,42.52,43.3,417200,0
2008-01-08,43.65,44.12,41.5,41.5,432627,0
2008-01-09,41.54,42.78,41.03,42.65,628979,0
2008-01-10,41.85,43.32,41.4,42.91,741400,0
2008-01-11,42.89,43.95,42.89,43.35,462305,0
2008-01-14,43.65,44.13,43.45,44.02,370181,0
2008-01-15,43.29,43.47,41.82,41.87,576500,0
2008-01-16,42,42.68,41.35,41.7,802142,0
2008-01-17,42.6,43.58,40.88,41.57,1034742,0
2008-01-18,41.75,41.87,39.67,40.34,787387,0
2008-01-22,39.27,39.8,38.57,38.78,800700,0
2008-01-23,38.2,38.64,36.26,38.32,1213367,0
2008-01-24,38.31,39.2,37.9,38.78,726700,0
2008-01-25,39.15,40.55,38.4,39.26,513248,0
2008-01-28,40.15,41.52,38.7,41.52,733297,0
2008-01-29,41.74,41.81,40.89,41.64,704300,0
2008-01-30,41.19,42.74,40.9,41.48,635188,0
2008-01-31,40.65,42.18,40.54,41.69,591162,0
2008-02-01,41.8,42.69,41.54,42.4,228450,0
2008-02-04,42.5,43.16,42.11,43,325983,0
2008-02-05,42.44,43.15,41.96,42.12,588985,0
2008-02-06,42.55,42.67,41.34,41.41,451800,0
2008-02-07,41.34,41.97,40.74,41.4,650395,0
2008-02-08,41.28,43.23,41.28,42.83,475200,0
2008-02-11,42.99,44.92,42.58,44.9,891570,0
2008-02-12,44.99,45.63,44.32,45.32,729100,0
2008-02-13,45.82,46.76,45.45,46.6,592900,0
2008-02-14,46.85,47.49,46.66,46.9,647902,0
2008-02-15,46.82,46.87,45.61,45.84,851394,0
2008-02-19,46.36,47.49,46.24,46.55,654864,0
2008-02-20,46.41,49,46.07,48.57,826545,0
2008-02-21,48.93,48.99,46.77,46.91,552900,0
2008-02-22,46.96,47.51,46.37,47.19,578865,0
2008-02-25,47.69,49.99,47.33,49.99,692642,0
2008-02-26,46.22,51.2,46.22,50.75,1159050,0
2008-02-27,50.19,50.19,46.85,47.18,1002501,0
2008-02-28,47.34,48.05,46.91,47.23,713900,0
2008-02-29,47.18,47.19,46.13,46.34,481700,0
2008-03-03,46.27,47.39,45.95,46.81,586700,0
2008-03-04,45.5,45.5,43.3,44.22,1829073,0
2008-03-05,44.21,46.39,42.89,46.36,2561454,0
2008-03-06,45.86,46.48,45.29,45.59,1041550,0
2008-03-07,44.71,45.71,44.5,45.03,645535,0
2008-03-10,44.38,44.54,43.17,43.44,760493,0
2008-03-11,44.52,45.01,43.6,45.01,671450,0
2008-03-12,45.21,45.21,44.03,44.44,649400,0
2008-03-13,43.51,45.88,43.5,45.35,766002,0
2008-03-14,44.81,44.95,42.42,44.25,1190500,0
2008-03-17,42.96,44.19,42.08,43.3,832506,0
2008-03-18,43.95,45,42.5,44.95,994283,0
2008-03-19,45.67,46.9,43.51,43.55,966166,0
2008-03-20,43.53,44.17,42.04,44.05,1343594,0
2008-03-24,44,45.25,43.19,44.44,471276,0
2008-03-25,43.98,45.52,43.79,45.28,848900,0
2008-03-26,45.41,47.31,45.4,47.01,819109,0
2008-03-27,46.59,47.71,46.54,46.62,576146,0
2008-03-28,47.19,47.62,46.32,46.58,340200,0
2008-03-31,46.89,47.55,46.67,47.25,483200,0
2008-04-01,47.94,48.09,47.02,47.5,607888,0
2008-04-02,47.7,49.24,47.57,48.89,591600,0
2008-04-03,48.34,49.45,48.34,49.04,414183,0
2008-04-04,49.31,50.19,48.87,49.52,704997,0
2008-04-07,49.75,51.33,49.74,49.96,526730,0
2008-04-08,49.32,50.93,49.3,50.15,615600,0
2008-04-09,50.71,51.63,50.32,51.01,616100,0
2008-04-10,50.91,50.91,49.74,50.39,676082,0
2008-04-11,50,50.74,49.22,49.32,564300,0
2008-04-14,49.57,51.17,48.86,50.63,343316,0
2008-04-15,49.17,50.41,48.8,50.3,935900,0
2008-04-16,51.03,52.85,50.95,52.84,703499,0
2008-04-17,52.41,53.07,51.61,52.49,407734,0
2008-04-18,52.95,54.18,52.2,54.14,423495,0
2008-04-21,54.16,54.67,53.53,54.41,555489,0
2008-04-22,54.31,54.5,53.42,53.67,524652,0
2008-04-23,53.95,54.12,53.24,53.6,407708,0
2008-04-24,53.44,53.44,51.73,52.47,328581,0
2008-04-25,52.97,53.61,52.33,52.88,616309,0
2008-04-28,53.16,54.48,52.71,53.5,640707,0
2008-04-29,53.24,53.29,50.7,50.95,570454,0
2008-04-30,51.36,51.7,50.13,51.43,812399,0
2008-05-01,50.9,51.29,48.71,50.2,631581,0
2008-05-02,50.45,50.67,49.21,49.25,886797,0
2008-05-05,50.08,51.06,49.12,50.77,1366765,0
2008-05-06,52.34,56.48,52.34,56.48,1904439,0
2008-05-07,56.97,56.97,55.11,55.83,939002,0
2008-05-08,55.68,57.28,55.36,56.93,672606,0
2008-05-09,56.62,57.1,55.4,56.61,403682,0
2008-05-12,56.68,57.42,56.25,57.33,634696,0
2008-05-13,57.51,58.4,57.3,58.06,930009,0
2008-05-14,57.65,59.2,57.54,57.76,479639,0
2008-05-15,57.35,57.81,55.72,56.99,660684,0
2008-05-16,57.05,58.44,56.83,57.85,499542,0
2008-05-19,58.14,59.14,57.68,58.3,606035,0
2008-05-20,57.17,58.89,56.56,58.42,692343,0
2008-05-21,57.61,59.52,57.52,57.57,568945,0
2008-05-22,57.38,57.73,55.61,55.81,699116,0
2008-05-23,55.45,56.05,53.68,53.86,810906,0
2008-05-27,53.79,54.57,53,54.05,814244,0
2008-05-28,54.13,55.19,53.09,55.06,477295,0
2008-05-29,54.89,55.06,52.4,52.91,906055,0
2008-05-30,53.2,53.99,52.25,53.83,893324,0
2008-06-02,53.49,55.66,53.3,55.19,668278,0
2008-06-03,55.59,57.55,54.64,55.67,1113613,0
2008-06-04,54.82,55.52,53.85,54.26,725506,0
2008-06-05,54.77,57.05,54.54,57.05,696462,0
2008-06-06,57.4,58.52,55.82,55.82,636977,0
2008-06-09,56.57,58.4,55.75,57.73,726325,0
2008-06-10,58.16,58.34,55.2,56.23,609553,0
2008-06-11,56.47,57.25,56.15,56.17,579489,0
2008-06-12,56.25,56.56,54.86,55.14,568363,0
2008-06-13,55.31,55.5,53.65,54.19,800258,0
2008-06-16,54.26,55.67,53.97,54.65,777056,0
2008-06-17,54.74,57.13,54.6,56.98,649452,0
2008-06-18,58.5,58.5,55.81,57.58,742484,0
2008-06-19,57.94,58.28,55.3,55.46,477887,0
2008-06-20,55.32,56.34,54.92,55.45,1114150,0
2008-06-23,55.87,57.96,55.3,57.9,629668,0
2008-06-24,57.33,59.23,57.33,57.91,1678261,0
2008-06-25,58.88,59,56.51,57.91,1190272,0
2008-06-26,58.03,58.99,55.86,57.02,959719,0
2008-06-27,57.41,59.52,57.41,59.01,2057892,0
2008-06-30,59.53,60.43,58.66,59.41,1230028,0
2008-07-01,59.22,60.67,58.54,60.29,1273107,0
2008-07-02,60.15,60.87,56.08,56.13,1087196,0
2008-07-03,56,56.57,53.12,53.62,750703,0
2008-07-07,53.6,54.16,51.02,51.5,890896,0
2008-07-08,50.7,51.25,48.2,50.92,1442649,0
2008-07-09,50.88,51.82,48.61,48.79,650959,0
2008-07-10,48.92,50.29,48.06,50.25,1240568,0
2008-07-11,50.31,51.47,49.26,49.72,980468,0
2008-07-14,49.69,52.69,49.69,51.49,1094634,0
2008-07-15,50.85,51.55,48.44,48.63,879082,0
2008-07-16,50.82,52.2,47.87,48.38,1394305,0
2008-07-17,48.41,48.44,43.42,45.78,1846608,0
2008-07-18,45.81,46.73,44.99,45.29,884353,0
2008-07-21,45.55,46.87,44.41,46.71,543295,0
2008-07-22,45.94,46,42.43,42.9,1530613,0
2008-07-23,42.87,43.39,40.69,40.7,1343627,0
2008-07-24,40.82,42.15,39.1,41.38,1353225,0
2008-07-25,40.88,42.93,40.88,41.94,859072,0
2008-07-28,42.31,43.35,41.77,42.07,704683,0
2008-07-29,41.77,41.96,39.58,40.29,1036844,0
2008-07-30,41.19,43.35,40.48,42.96,1105010,0
2008-07-31,42.38,42.44,40.72,41.14,697345,0
2008-08-01,41.3,42.59,41.16,41.42,504883,0
2008-08-04,41.09,41.75,38.65,38.99,1086981,0
2008-08-05,41.73,41.73,37.72,38.4,1687378,0
2008-08-06,38.98,40.24,38.5,39.61,975901,0
2008-08-07,39.79,40.74,38.4,38.66,820390,0
2008-08-08,38.16,38.85,37.05,37.97,574148,0
2008-08-11,37.29,38.93,36.44,37.86,1003662,0
2008-08-12,38.64,38.65,37.19,37.84,827251,0
2008-08-13,37.92,40.15,37.75,39.87,629743,0
2008-08-14,39.31,40.15,37.43,38.26,983895,0
2008-08-15,38.25,38.63,37.1,37.69,767937,0
2008-08-18,37.29,38.42,37.29,37.64,633759,0
2008-08-19,37.05,39.04,37.02,38.99,513966,0
2008-08-20,39.42,40.49,39.09,39.95,792900,0
2008-08-21,40.26,42.13,40.26,41.11,1138802,0
2008-08-22,41.06,41.46,39.36,39.81,773806,0
2008-08-25,39.98,40.37,38.8,40.02,838988,0
2008-08-26,40.08,41.5,40.08,41.25,596297,0
2008-08-27,42.08,42.74,41.31,41.49,742193,0
2008-08-28,42.1,42.11,38.81,40.23,724402,0
2008-08-29,40.88,40.88,39.19,39.38,375235,0
2008-09-02,38.36,38.36,34.8,35.66,1573674,0
2008-09-03,36.08,36.64,34.16,34.81,1090016,0
2008-09-04,34.26,35.83,33.94,35.01,973530,0
2008-09-05,34.87,34.99,32.69,34.52,1594852,0
2008-09-08,34.98,35.43,33.24,33.5,1297491,0
2008-09-09,32.63,32.82,30.75,30.86,1478129,0
2008-09-10,31.66,33.52,31.24,33.2,1453287,0
2008-09-11,32.52,33.41,31.26,32.94,1556098,0
2008-09-12,33.41,34.91,32.98,34.73,1247585,0
2008-09-15,32.57,33.78,30.8,31.31,1372215,0
2008-09-16,30.58,32.28,29.43,32.28,1485280,0
2008-09-17,31.75,32.65,30.73,31.33,1487034,0
2008-09-18,32.19,33.68,30.78,33.48,1387782,0
2008-09-19,36.2,40.82,34.29,37.23,2207765,0
2008-09-22,37.45,38.1,36.04,36.04,1004946,0
2008-09-23,37.37,37.48,35.44,35.95,644084,0
2008-09-24,36.55,36.7,35.1,35.19,873749,0
2008-09-25,36.06,37.13,35.38,36.2,746628,0
2008-09-26,34.77,35.92,34.08,35.84,553616,0
2008-09-29,34.1,34.52,29.73,30.77,802864,0
2008-09-30,31.01,32.93,30.75,32.11,923322,0
2008-10-01,32.11,32.11,30.22,30.94,1032509,0
2008-10-02,30.54,30.54,27.37,27.38,864816,0
2008-10-03,27.75,29.36,26.24,26.49,882881,0
2008-10-06,25.5,25.5,21.64,24.03,1753067,0
2008-10-07,24.44,25.4,20.86,21.07,1572888,0
2008-10-08,20.36,22.79,19.1,21.43,1744522,0
2008-10-09,21.54,21.96,17.71,17.82,1941623,0
2008-10-10,16.93,17.93,15.01,17.32,2586416,0
2008-10-13,18.39,21.08,18.07,21.08,1092584,0
2008-10-14,22.61,23.13,20.43,21,1686719,0
2008-10-15,19.99,20.09,16.62,16.62,715828,0
2008-10-16,17.02,18.2,16,17.5,1827791,0
2008-10-17,17.04,19.57,17.01,18.17,2048604,0
2008-10-20,19.31,19.7,18.3,19.5,1614929,0
2008-10-21,19.42,21.3,18.46,20.15,1483722,0
2008-10-22,18.91,19.61,17.54,18.17,1440183,0
2008-10-23,18.52,19.34,16.77,18.25,981570,0
2008-10-24,16.23,17.91,15.88,17.62,475669,0
2008-10-27,17.27,17.8,16.07,16.07,756612,0
2008-10-28,16.84,17.4,15.17,17.4,1070893,0
2008-10-29,17.65,19.53,17.51,18.6,873430,0
2008-10-30,19.3,20.12,18.39,20.06,628786,0
2008-10-31,19.75,21.04,19.07,20.4,616484,0
2008-11-03,20.24,20.5,19.27,19.56,603888,0
2008-11-04,20.18,21.71,20.17,20.95,714411,0
2008-11-05,21.7,23.55,20.6,22.12,2046768,0
2008-11-06,21.91,22.1,20.25,20.53,716588,0
2008-11-07,20.83,21.43,20.2,21.22,438401,0
2008-11-10,21.89,22.78,20.85,21.23,610169,0
2008-11-11,20.55,21.02,19.64,20.37,645663,0
2008-11-12,19.76,19.85,18.35,18.35,662480,0
2008-11-13,18.56,20.27,16.98,20.22,912779,0
2008-11-14,19.85,21.98,19.48,20.33,1122464,0
2008-11-17,20.56,21.68,19.88,21.15,1024560,0
2008-11-18,21.16,22.13,20.39,21.44,1314270,0
2008-11-19,21.44,21.51,19.24,19.26,895649,0
2008-11-20,18.61,18.69,15.97,16.04,1021996,0
2008-11-21,16.11,18.4,16.11,18.37,869034,0
2008-11-24,18.64,21.3,18.54,20.51,959457,0
2008-11-25,20.22,20.72,19.32,20.05,828983,0
2008-11-26,19.89,22.63,19.28,22.59,691099,0
2008-11-28,22.11,22.51,21.46,22.37,385498,0
2008-12-01,21.38,21.47,18.87,18.99,658416,0
2008-12-02,19.23,20.49,18.57,19.82,586630,0
2008-12-03,18.97,20.03,18.53,19.52,1036401,0
2008-12-04,19.36,19.74,16.86,17.39,973713,0
2008-12-05,15.55,17.37,14.93,17.1,1469602,0
2008-12-08,18.02,19.1,17.66,18.62,1122956,0
2008-12-09,18.24,19.69,18.22,18.97,936980,0
2008-12-10,19.78,21.5,19.38,21.29,786735,0
2008-12-11,21.63,22.77,20.47,20.93,893793,0
2008-12-12,19.55,21.46,19.35,21.09,723908,0
2008-12-15,21.21,22.37,19.93,20.59,517877,0
2008-12-16,21.58,22.1,20.7,21.99,654271,0
2008-12-17,22.1,22.99,21.91,21.96,670967,0
2008-12-18,21.91,22.2,19.6,20.07,730026,0
2008-12-19,20.18,20.92,20,20.37,848670,0
2008-12-22,20.4,20.5,18.01,18.81,530243,0
2008-12-23,19.42,19.51,18.43,18.84,625111,0
2008-12-24,18.61,18.91,18.07,18.63,149814,0
2008-12-26,18.66,19.27,18.44,19.18,175545,0
2008-12-29,19.5,20.2,19.28,19.91,403375,0
2008-12-30,19.92,20.8,19.5,20.73,793178,0
2008-12-31,20.4,21.32,20.06,21.13,730175,0
2009-01-02,21.38,24.1,21.21,23.91,1091611,0
2009-01-05,23.65,24.72,23.51,24.18,1105703,0
2009-01-06,24.35,25.4,24.24,24.35,958325,0
2009-01-07,24,24.19,22.72,23.67,738676,0
2009-01-08,23.55,24,23.13,23.5,916094,0
2009-01-09,23.74,23.74,22.08,22.57,547780,0
2009-01-12,22.47,22.47,21.07,21.68,742051,0
2009-01-13,21.58,22.41,21.3,22.19,627715,0
2009-01-14,21.71,21.99,20.66,21.35,869260,0
2009-01-15,21.6,21.82,19.44,21.42,1093391,0
2009-01-16,21.64,21.83,20.08,20.42,1562602,0
2009-01-20,19.94,20.55,18.8,18.99,812401,0
2009-01-21,19.45,20.81,18.8,20.74,974226,0
2009-01-22,20.1,20.43,19.06,19.74,695425,0
2009-01-23,20.28,22.21,19.41,21.65,2345058,0
2009-01-26,21.67,23,21.65,22.33,949377,0
2009-01-27,22.22,22.75,21.71,22.09,681198,0
2009-01-28,22.92,23.09,22.13,23.02,780315,0
2009-01-29,22.6,23,22.16,22.33,313407,0
2009-01-30,22.7,23.02,21.88,22.11,443345,0
2009-02-02,21.76,22.03,21.28,21.8,620673,0
2009-02-03,21.84,22.29,21.34,22.12,820590,0
2009-02-04,22.27,23.15,21.98,22.38,986699,0
2009-02-05,22.18,23.07,21.82,22.86,748716,0
2009-02-06,22.48,24.01,22.48,23.98,1102187,0
2009-02-09,24.2,25.18,23.96,24.5,491716,0
2009-02-10,24.39,25.18,23.17,23.45,712737,0
2009-02-11,23.65,24.13,21.93,22.45,732282,0
2009-02-12,21.99,22.71,21.64,22.57,616646,0
2009-02-13,22.8,23.38,22.43,23.08,457982,0
2009-02-17,22.13,22.19,21.12,21.16,466428,0
2009-02-18,21.26,21.26,19.9,20.26,732202,0
2009-02-19,20.57,20.95,20.17,20.31,416364,0
2009-02-20,19.57,20.08,17.89,19.2,1200211,0
2009-02-23,19.58,19.96,18.06,18.11,558830,0
2009-02-24,19.55,21.02,18.03,19.58,1155368,0
2009-02-25,19.95,20.26,18.52,19.58,1033974,0
2009-02-26,19.88,20.65,19.52,19.93,753961,0
2009-02-27,19.5,20.28,18.96,19.34,922951,0
2009-03-02,18.84,19.1,17.44,17.51,1094291,0
2009-03-03,17.75,18.62,17.42,17.92,1103976,0
2009-03-04,18.58,19.72,18.1,19.13,964304,0
2009-03-05,18.49,19.25,17.72,17.94,408833,0
2009-03-06,18.23,18.88,17.08,17.74,444911,0
2009-03-09,17.66,18.57,17.32,17.4,556879,0
2009-03-10,17.93,18.67,17.73,18.49,677615,0
2009-03-11,18.48,19.08,17.82,18.3,449001,0
2009-03-12,18.46,19.57,18.02,19.47,555009,0
2009-03-13,19.71,19.71,18.89,19.13,471347,0
2009-03-16,19.32,19.75,18.82,19.19,417116,0
2009-03-17,19.06,20.07,19.01,20.07,484937,0
2009-03-18,19.64,21.11,19.33,20.9,916243,0
2009-03-19,21.33,22.99,21.21,22.44,916214,0
2009-03-20,22.54,23.38,21.77,21.77,1284107,0
2009-03-23,22.57,24.67,22.46,24.67,806083,0
2009-03-24,21.83,24.01,21.83,23.21,1153375,0
2009-03-25,23.37,24.28,22.94,23.84,741258,0
2009-03-26,24.19,24.75,23.49,23.99,927275,0
2009-03-27,23.47,23.53,22.49,22.87,660963,0
2009-03-30,21.89,22.26,21.34,21.99,721684,0
2009-03-31,22.28,22.63,22.14,22.24,731960,0
2009-04-01,21.73,23.07,21.51,22.95,767149,0
2009-04-02,23.76,25.27,23.67,24.73,1182259,0
2009-04-03,24.72,25.93,24.65,25.58,752088,0
2009-04-06,25,25.11,24.26,24.89,632761,0
2009-04-07,24.28,24.59,23.73,23.83,400257,0
2009-04-08,23.96,25.02,23.21,24.73,440870,0
2009-04-09,25.76,26.19,25.18,25.59,700863,0
2009-04-13,24.99,25.82,24.27,25.6,536586,0
2009-04-14,25.31,25.91,25.02,25.13,819153,0
2009-04-15,25.07,25.43,23.88,24.59,938276,0
2009-04-16,24.81,24.88,23.69,24.09,1039230,0
2009-04-17,24.2,24.94,24.2,24.75,888496,0
2009-04-20,24,24.38,22.83,22.99,714450,0
2009-04-21,22.67,24,22.67,23.8,788263,0
2009-04-22,23.36,24.2,23.1,23.49,727950,0
2009-04-23,23.68,24.33,23.34,24.17,1001717,0
2009-04-24,24.56,25.49,24.22,25.23,834169,0
2009-04-27,24.55,25.1,24.33,24.76,461354,0
2009-04-28,24.19,25.72,24.18,25.41,911776,0
2009-04-29,25.64,27.39,25.46,26.86,1093790,0
2009-04-30,27.01,27.55,25.44,25.98,1078359,0
2009-05-01,25.98,28.07,25.56,27.57,874777,0
2009-05-04,28.08,29.5,27.84,29.44,900942,0
2009-05-05,30.5,32.26,29.88,30.87,2352949,0
2009-05-06,32.01,34.07,31.99,33.04,1725813,0
2009-05-07,33.78,34.45,31.46,32.18,1588481,0
2009-05-08,32.8,34.35,32.3,33.89,1235060,0
2009-05-11,33.09,33.61,31.53,31.83,1407883,0
2009-05-12,32.38,32.56,31.3,32.1,769873,0
2009-05-13,31.54,31.8,29.88,30.14,1001840,0
2009-05-14,30.34,31.32,29.18,30.99,858114,0
2009-05-15,30.79,31.21,29.81,30,710575,0
2009-05-18,30.6,32.54,30.45,32.31,790091,0
2009-05-19,31.99,33.3,31.85,32.75,456091,0
2009-05-20,33.28,34.23,32.63,32.81,1063586,0
2009-05-21,32.23,32.23,30.76,31.53,631931,0
2009-05-22,31.8,32.07,31.16,31.22,420131,0
2009-05-26,30.88,33.04,30.59,32.68,716357,0
2009-05-27,33.04,33.55,31.94,32.27,517168,0
2009-05-28,32.88,33.97,32.01,33.76,614440,0
2009-05-29,34.38,34.47,33.29,34.03,579198,0
2009-06-01,34.83,36.27,34.4,35.7,544947,0
2009-06-02,35.69,35.77,34.82,34.97,503970,0
2009-06-03,34.22,34.27,32.6,33,879542,0
2009-06-04,33.49,34.48,32.72,34.09,547525,0
2009-06-05,34.53,34.58,32.56,33.52,821598,0
2009-06-08,32.82,33.74,32.47,33.43,614152,0
2009-06-09,33.69,33.94,32.4,32.86,931556,0
2009-06-10,33.51,33.85,32.66,33.42,534944,0
2009-06-11,33.77,35.1,33.62,34.59,519158,0
2009-06-12,34.29,34.65,33.68,33.96,673008,0
2009-06-15,33.27,33.46,32.59,33.22,586769,0
2009-06-16,32.7,33.59,31.79,32.1,801258,0
2009-06-17,31.7,31.83,30.42,30.67,748514,0
2009-06-18,30.68,31.39,30.2,30.93,631892,0
2009-06-19,31.28,31.45,29.56,29.99,733918,0
2009-06-22,29.83,29.83,27.88,28.06,741350,0
2009-06-23,28.49,28.49,27.4,28,558788,0
2009-06-24,28.26,28.81,27.78,28.29,748880,0
2009-06-25,28.1,28.64,27.62,28.41,1101573,0
2009-06-26,28.34,28.6,27.61,28.43,1243543,0
2009-06-29,28.78,28.98,28.05,28.33,439463,0
2009-06-30,28.38,29.08,26.73,27.46,1072155,0
2009-07-01,28.02,28.41,27.77,28,820270,0
2009-07-02,27.03,27.32,26.78,26.78,464676,0
2009-07-06,26.11,26.32,25.07,26.26,532910,0
2009-07-07,26.19,26.19,25.05,25.12,790902,0
2009-07-08,25.15,25.61,24.4,25.07,381371,0
2009-07-09,25.58,26.32,25.33,26.02,705584,0
2009-07-10,25.47,25.91,25.07,25.63,537258,0
2009-07-13,25.52,25.89,24.77,25.81,486071,0
2009-07-14,26.11,26.46,25.69,25.97,1080981,0
2009-07-15,26.93,27.44,26.55,27.21,777598,0
2009-07-16,26.91,28.01,26.48,27.84,928346,0
2009-07-17,27.74,28.11,27.29,27.96,840216,0
2009-07-20,28.42,29.08,27.99,28.5,433355,0
2009-07-21,28.89,29.04,27.41,28.06,576295,0
2009-07-22,27.91,28.14,27.25,28.06,483636,0
2009-07-23,27.81,30.02,27.71,29.97,1021024,0
2009-07-24,29.57,30.76,29.45,30.73,600669,0
2009-07-27,30.9,31.54,30.42,31.45,659226,0
2009-07-28,31.09,31.39,30.14,30.91,469041,0
2009-07-29,30.66,30.72,29.95,30.22,517799,0
2009-07-30,30.7,31.6,30.45,31.2,467000,0
2009-07-31,30.98,32.05,30.82,31.59,481323,0
2009-08-03,32.46,34.18,32.26,33.96,833783,0
2009-08-04,33.53,33.83,32.35,33,1125481,0
2009-08-05,33.32,33.32,31.72,32.51,852739,0
2009-08-06,31.84,32.46,30.81,31.07,701011,0
2009-08-07,31.28,31.79,30.64,31.27,477926,0
2009-08-10,30.88,31.5,30.77,31.45,353505,0
2009-08-11,31.44,31.57,30.42,30.47,342318,0
2009-08-12,30.26,31.01,30.13,30.21,551312,0
2009-08-13,30.7,30.82,30.18,30.3,653382,0
2009-08-14,30.41,30.49,29.4,29.77,410048,0
2009-08-17,29.01,29.25,28.28,28.56,369814,0
2009-08-18,28.61,29.31,28.51,29.23,418270,0
2009-08-19,28.79,30.51,28.44,30.06,594355,0
2009-08-20,30.18,30.86,30.02,30.81,298585,0
2009-08-21,31.26,32.18,30.98,32.03,532440,0
2009-08-24,32.24,33.13,32.16,32.61,456243,0
2009-08-25,32.96,32.96,31.23,31.43,413467,0
2009-08-26,31.21,31.37,30.61,30.95,416296,0
2009-08-27,30.85,30.88,30,30.53,734231,0
2009-08-28,30.74,31.23,30.06,30.43,444760,0
2009-08-31,29.94,29.94,28.84,29.24,535940,0
2009-09-01,28.91,29.85,28.41,28.47,481676,0
2009-09-02,28.38,28.77,28.13,28.66,492589,0
2009-09-03,28.78,28.93,28.21,28.77,427170,0
2009-09-04,28.76,29.67,28.54,29.63,349982,0
2009-09-08,30.23,31.09,30.06,30.95,397083,0
2009-09-09,30.97,31.75,30.58,31.55,486568,0
2009-09-10,31.51,32.03,31.03,32.02,454194,0
2009-09-11,32.27,32.87,32.02,32.42,730776,0
2009-09-14,31.92,32.65,31.8,32.4,661292,0
2009-09-15,32.5,33.72,32.28,33.56,897672,0
2009-09-16,33.86,34.25,33.45,34.13,794973,0
2009-09-17,33.94,34.41,32.9,33.02,689443,0
2009-09-18,33.21,33.33,31.91,32.5,948504,0
2009-09-21,31.7,32.38,31.31,32.1,386039,0
2009-09-22,32.5,33.05,32.5,32.64,412459,0
2009-09-23,32.65,33.05,31.76,32.65,641096,0
2009-09-24,31.21,31.82,30.35,31.68,1137248,0
2009-09-25,31.7,32.1,31.24,31.75,449456,0
2009-09-28,32,32.33,31.56,31.95,390389,0
2009-09-29,32,32.25,31.26,32.09,410294,0
2009-09-30,32.69,33.31,31.76,32.79,812040,0
2009-10-01,32.75,33.24,31.12,31.14,412675,0
2009-10-02,30.84,31.42,30.29,30.93,489836,0
2009-10-05,30.92,32.82,30.84,32.75,622697,0
2009-10-06,33.02,34.34,33.02,33.82,672732,0
2009-10-07,33.65,34.02,33.32,33.77,232349,0
2009-10-08,34.06,35.08,33.85,35.03,493977,0
2009-10-09,35,35.37,34.4,34.89,305359,0
2009-10-12,35.15,35.85,34.91,35.07,510002,0
2009-10-13,35.11,35.53,34.68,35.45,574963,0
2009-10-14,36.01,36.1,34.98,35.56,924498,0
2009-10-15,35.9,37.42,35.9,37.36,1032945,0
2009-10-16,37.3,37.47,36.62,36.88,507257,0
2009-10-19,36.86,37.09,36.35,36.99,475257,0
2009-10-20,36.96,37.35,35.55,36.74,649397,0
2009-10-21,36.53,37.81,36.16,37.04,755182,0
2009-10-22,36.9,36.95,35.57,36.4,370686,0
2009-10-23,36.51,36.9,34.7,35,347555,0
2009-10-26,35.24,36.41,34.13,34.35,496239,0
2009-10-27,34.42,35.37,34.32,34.64,665485,0
2009-10-28,34.57,34.57,32.22,32.29,583704,0
2009-10-29,32.68,33.64,32.66,33.35,370674,0
2009-10-30,33.06,33.07,30.64,30.98,713729,0
2009-11-02,31.1,32.03,30.86,31.51,848985,0
2009-11-03,30.25,31.37,29.4,31.32,2007599,0
2009-11-04,31.4,31.78,30.01,30.19,858767,0
2009-11-05,30.34,30.95,29.78,30.92,594230,0
2009-11-06,30.3,31.12,30.1,30.58,624117,0
2009-11-09,31.19,32.39,31.19,32.34,1137315,0
2009-11-10,32.15,32.53,31.65,32.5,994092,0
2009-11-11,32.97,33.09,31.67,31.94,580536,0
2009-11-12,31.77,31.96,30.21,30.35,539496,0
2009-11-13,30.52,30.75,29.95,30.35,445265,0
2009-11-16,30.81,31.45,30.5,30.79,616977,0
2009-11-17,30.74,30.93,30.12,30.61,450297,0
2009-11-18,30.68,30.71,29.46,30.03,677937,0
2009-11-19,29.53,29.6,28.93,29.35,770950,0
2009-11-20,29.04,29.29,28.67,29.01,544269,0
2009-11-23,29.72,30.26,29.25,29.31,457860,0
2009-11-24,29.24,29.44,28.55,29.1,414651,0
2009-11-25,29.1,30,28.91,29.85,263441,0
2009-11-27,28.66,29.23,28.25,28.94,192842,0
2009-11-30,28.75,28.89,28.17,28.55,364482,0
2009-12-01,29.08,29.39,28.6,28.75,748296,0
2009-12-02,28.56,29.1,28.3,28.62,508159,0
2009-12-03,28.62,28.68,27.61,27.65,445345,0
2009-12-04,28.37,28.57,27.13,27.42,756824,0
2009-12-07,27.36,28.34,27.06,27.85,545710,0
2009-12-08,27.48,28.15,27.12,27.35,707034,0
2009-12-09,27.32,27.54,26.78,27.32,723333,0
2009-12-10,27.47,28.59,27.39,28.32,707636,0
2009-12-11,28.43,28.71,28.22,28.43,425610,0
2009-12-14,29.01,29.93,29.01,29.52,710454,0
2009-12-15,29.46,30.23,29.43,29.95,491022,0
2009-12-16,30.21,30.8,30.17,30.69,481509,0
2009-12-17,30.25,31.13,29.86,30.83,580923,0
2009-12-18,31.31,32.05,30.77,31.12,1344616,0
2009-12-21,31.55,31.74,31.04,31.25,410863,0
2009-12-22,31.25,31.48,31.15,31.28,290275,0
2009-12-23,31.4,32.09,31.2,32,418102,0
2009-12-24,32.24,32.41,31.93,32.24,110489,0
2009-12-28,32.5,32.72,32.25,32.32,231744,0
2009-12-29,32.47,32.65,31.95,32.04,217001,0
2009-12-30,31.7,32.1,31.41,32.07,334183,0
2009-12-31,32.12,32.35,31.1,31.11,351379,0
2010-01-04,31.6,33.03,31.6,32.75,408828,0
2010-01-05,32.68,34.02,32.07,33.76,740830,0
2010-01-06,33.59,34.17,33.35,34.08,506292,0
2010-01-07,33.96,34.02,33.4,33.93,256015,0
2010-01-08,33.74,34.96,33.4,34.91,837547,0
2010-01-11,35.08,35.34,34,34.61,744764,0
2010-01-12,34.13,34.79,32.9,33.1,848449,0
2010-01-13,33.24,33.27,31.67,33.2,939921,0
2010-01-14,33.23,34.05,33.04,33.66,531364,0
2010-01-15,33.32,34.08,32.66,33.19,419514,0
2010-01-19,33.2,33.46,32.8,33.24,291138,0
2010-01-20,32.75,33.05,32.2,32.87,616022,0
2010-01-21,33.21,34.08,32.95,32.99,1110173,0
2010-01-22,33.07,33.94,32.8,32.91,982623,0
2010-01-25,33.56,33.87,33.1,33.4,595838,0
2010-01-26,33.16,33.5,32.74,32.77,428332,0
2010-01-27,32.79,33.08,32.24,32.96,516822,0
2010-01-28,33.12,33.38,31.91,32.52,329035,0
2010-01-29,32.53,33.06,30.87,31,893422,0
2010-02-01,31.08,32.11,31.08,32.11,701302,0
2010-02-02,32.1,32.83,31.57,32.68,459967,0
2010-02-03,32.4,32.92,32.39,32.73,537351,0
2010-02-04,32.32,32.32,30.46,30.54,639863,0
2010-02-05,30.5,31.05,29.63,30.74,694706,0
2010-02-08,30.77,31.23,30.32,30.42,617237,0
2010-02-09,31,31.5,30.42,30.94,539174,0
2010-02-10,30.71,31.09,30.21,30.71,508150,0
2010-02-11,30.54,31.36,30.36,31.28,554281,0
2010-02-12,30.9,31.58,30.49,31.53,883225,0
2010-02-16,32.01,32.68,32,32.4,545300,0
2010-02-17,32.49,32.89,32.4,32.72,511394,0
2010-02-18,32.79,33.17,32.67,33.07,179680,0
2010-02-19,33.09,33.36,32.65,33.24,284273,0
2010-02-22,33.27,33.42,32.76,32.91,709228,0
2010-02-23,32.71,32.98,31.87,31.94,601488,0
2010-02-24,32.21,33.68,32.1,33.19,947165,0
2010-02-25,32.53,34.05,32.32,34.05,606196,0
2010-02-26,34.18,34.31,33.34,33.91,590622,0
2010-03-01,34.06,34.75,34.04,34.75,607702,0
2010-03-02,34.89,35.19,34.36,34.42,1002251,0
2010-03-03,34.32,34.92,34.01,34.62,566274,0
2010-03-04,34.36,34.45,33.51,33.77,952121,0
2010-03-05,34.05,34.37,33.77,34.31,708626,0
2010-03-08,34.17,34.48,33.96,34,571346,0
2010-03-09,33.74,34.48,33.48,34.37,335082,0
2010-03-10,34.26,34.98,34.18,34.94,412328,0
2010-03-11,34.67,35.48,34.53,34.99,404176,0
2010-03-12,35,35.15,34.19,34.99,809527,0
2010-03-15,34.78,34.91,33.84,34.56,391565,0
2010-03-16,34.5,34.73,34.2,34.58,396804,0
2010-03-17,34.58,34.94,34.09,34.28,729421,0
2010-03-18,33.73,33.81,32.75,32.79,1141924,0
2010-03-19,32.71,32.71,31.52,31.64,1108146,0
2010-03-22,31.25,31.43,30.57,31.31,726834,0
2010-03-23,31.21,31.49,30.96,31.17,1182261,0
2010-03-24,30.89,31.34,30.74,30.79,920777,0
2010-03-25,30.94,31.06,29.48,29.53,1094904,0
2010-03-26,29.68,29.82,29,29.16,883822,0
2010-03-29,29.3,30.28,29.25,30.08,1239902,0
2010-03-30,29.98,30.36,29.6,30.12,769854,0
2010-03-31,30.21,31.06,30.13,30.71,1095842,0
2010-04-01,30.9,31.71,30.86,31.53,1532248,0
2010-04-05,31.81,32.26,31.41,31.9,788025,0
2010-04-06,31.62,32.01,31.55,31.9,558408,0
2010-04-07,31.77,31.81,30.73,31.02,1106128,0
2010-04-08,30.76,31.19,30.22,31.1,469627,0
2010-04-09,31.12,31.39,30.97,31.24,391254,0
2010-04-12,31.29,31.7,30.91,31.28,634889,0
2010-04-13,31.33,31.38,30.59,31.07,502066,0
2010-04-14,31.43,31.81,31.14,31.75,676698,0
2010-04-15,31.87,32.13,31.65,32.02,639544,0
2010-04-16,31.78,32.02,31.29,31.7,811371,0
2010-04-19,31.24,31.53,30.98,31.32,648645,0
2010-04-20,31.62,32.29,31.55,32.15,564630,0
2010-04-21,32.21,33.21,32.13,32.86,1158983,0
2010-04-22,32.35,33.67,31.97,33.57,959743,0
2010-04-23,33.58,34.82,33.35,34.76,703188,0
2010-04-26,34.78,34.96,34.21,34.37,868153,0
2010-04-27,33.87,34.49,33.17,33.32,697134,0
2010-04-28,34.04,34.61,33.7,34.14,744720,0
2010-04-29,34.57,34.76,33.5,34.2,653949,0
2010-04-30,34.19,34.96,33.66,34.08,875543,0
2010-05-03,34.2,35.1,33.76,34.63,1905246,0
2010-05-04,33.79,34.72,33.13,34.54,1016956,0
2010-05-05,34.05,34.09,32.89,33.51,1080321,0
2010-05-06,33.34,33.63,30.15,32.03,1452240,0
2010-05-07,31.95,32.05,29.85,29.96,1780819,0
2010-05-10,31.51,31.75,30.8,31.53,1045863,0
2010-05-11,31.21,32.86,31.18,32.05,879264,0
2010-05-12,32.28,33.81,32.25,33.46,796470,0
2010-05-13,33.26,34.36,32.92,33.68,821283,0
2010-05-14,33.43,33.55,32.36,32.67,1184142,0
2010-05-17,33.06,33.68,32.08,33.18,1420279,0
2010-05-18,34.33,34.9,33.36,33.47,1408956,0
2010-05-19,33.41,33.58,32.13,32.39,1065609,0
2010-05-20,31.29,32.44,30.74,31.51,1572515,0
2010-05-21,30.93,32.17,30.54,31.65,874823,0
2010-05-24,31.58,31.75,30.1,30.2,1083493,0
2010-05-25,29.39,30.48,28.88,30.42,1040479,0
2010-05-26,30.69,31.46,30.61,30.81,1150117,0
2010-05-27,31.73,32.51,31.5,32.49,766098,0
2010-05-28,32.49,33.07,32.06,32.56,740823,0
2010-06-01,31.91,32.46,30.79,30.82,868202,0
2010-06-02,31.08,32.8,31.08,32.8,735950,0
2010-06-03,33.07,33.99,32.55,33.87,704008,0
2010-06-04,33.87,35.25,33.42,33.67,1694252,0
2010-06-07,33.89,35.29,33.86,34.5,1200960,0
2010-06-08,34.63,35.12,33.53,34.07,1267586,0
2010-06-09,34.6,34.66,33.13,33.35,1122789,0
2010-06-10,34.39,34.89,33.85,34.85,998232,0
2010-06-11,34.29,35.11,34.21,35.1,856229,0
2010-06-14,35.64,36.52,35.29,35.54,972416,0
2010-06-15,35.71,36.46,35.5,36.36,928395,0
2010-06-16,35.99,36.81,35.62,36.45,710288,0
2010-06-17,36.81,36.81,35.78,36.17,518431,0
2010-06-18,36.17,36.18,35.7,36.12,565107,0
2010-06-21,36.71,36.87,34.97,35.24,1047786,0
2010-06-22,35.27,35.48,33.72,33.8,812392,0
2010-06-23,33.67,33.91,33.24,33.56,632702,0
2010-06-24,33.31,33.67,32.71,32.84,460817,0
2010-06-25,33.06,33.4,32.76,33.17,1268963,0
2010-06-28,33.1,33.51,32.65,33.24,811042,0
2010-06-29,32.23,32.62,30.8,31.02,1081963,0
2010-06-30,30.85,31.65,30.58,30.77,644587,0
2010-07-01,30.85,31.05,29.73,30.44,865212,0
2010-07-02,30.61,30.81,29.61,29.85,708529,0
2010-07-06,30.65,30.76,29.52,29.86,821068,0
2010-07-07,30.01,31.49,30.01,31.49,1077286,0
2010-07-08,31.71,31.98,31.2,31.8,409801,0
2010-07-09,31.72,32.06,31.55,32.01,337003,0
2010-07-12,31.95,32.47,31.71,32.02,560686,0
2010-07-13,32.57,32.98,32.25,32.84,578304,0
2010-07-14,32.8,33.64,32.5,33.44,567997,0
2010-07-15,33.29,33.62,32.75,33.48,948191,0
2010-07-16,33.31,33.31,31.87,32.07,1407121,0
2010-07-19,32.3,32.34,31.13,31.48,580915,0
2010-07-20,30.88,31.88,30.88,31.83,769273,0
2010-07-21,31.43,31.84,30.95,31.13,1217414,0
2010-07-22,31.83,32.32,31.45,31.76,766540,0
2010-07-23,31.6,32.04,31.09,31.93,646814,0
2010-07-26,31.84,32.47,31.54,31.95,700459,0
2010-07-27,32.19,32.44,31.67,32.2,574565,0
2010-07-28,32.16,32.45,31.71,32.11,734498,0
2010-07-29,32.29,35.77,31.96,34.91,4024945,0
2010-07-30,34.49,35.73,34.38,35.38,1459548,0
2010-08-02,35.87,36.19,35.5,35.98,1299225,0
2010-08-03,35.55,36.54,34.77,36.05,1061105,0
2010-08-04,36.95,37.33,36.39,37.01,1370976,0
2010-08-05,36.8,37.67,36.56,37.44,516776,0
2010-08-06,36.94,37.31,36.29,36.87,571548,0
2010-08-09,37.07,37.3,36.41,36.88,713175,0
2010-08-10,36.39,37.68,35.89,37.07,928229,0
2010-08-11,35.98,36.64,35.83,36.23,1011942,0
2010-08-12,35.9,37.14,35.68,36.52,1331840,0
2010-08-13,36.51,36.84,36.07,36.54,839584,0
2010-08-16,36.35,36.43,35.83,36.02,582722,0
2010-08-17,36.45,36.98,36.1,36.73,560084,0
2010-08-18,36.49,37.18,36.08,36.76,573763,0
2010-08-19,36.59,37.14,36.07,36.16,862360,0
2010-08-20,35.73,35.83,34.27,34.72,879724,0
2010-08-23,35.03,35.21,34.6,34.99,1204353,0
2010-08-24,34.27,34.49,33.45,34.02,1026075,0
2010-08-25,33.76,33.76,32.65,32.85,1429829,0
2010-08-26,33.06,33.27,32.37,32.51,1017248,0
2010-08-27,32.76,33.37,32.06,33.19,869138,0
2010-08-30,33.02,33.41,32.73,32.86,694285,0
2010-08-31,32.59,33.39,32.28,32.56,1260389,0
2010-09-01,33.17,33.93,32.97,33.84,628688,0
2010-09-02,33.78,35.13,33.56,35.06,846467,0
2010-09-03,35.23,35.6,35.09,35.53,574271,0
2010-09-07,35.27,35.35,34.38,34.59,353342,0
2010-09-08,34.56,34.94,34,34.15,744590,0
2010-09-09,34.7,35,34.33,34.96,675647,0
2010-09-10,35,35.42,34.82,35.31,470270,0
2010-09-13,35.71,35.87,35.3,35.71,590807,0
2010-09-14,35.52,36.54,35.47,35.83,729458,0
2010-09-15,35.62,35.62,34.95,35.47,616461,0
2010-09-16,35.23,35.33,34.16,34.21,877434,0
2010-09-17,34.57,34.69,33.76,34.33,1128664,0
2010-09-20,34.55,35.5,34.02,35.48,632000,0
2010-09-21,35.34,35.47,34.33,34.61,624564,0
2010-09-22,34.58,35.31,34.31,34.41,480473,0
2010-09-23,34.02,35.09,33.88,34.39,407583,0
2010-09-24,34.74,35.64,34.45,35.46,331029,0
2010-09-27,35.43,35.71,34.95,35.46,374373,0
2010-09-28,35.61,35.93,34.89,35.49,589796,0
2010-09-29,35.26,37.1,35.26,37.03,713631,0
2010-09-30,37.11,37.51,35.74,36,762369,0
2010-10-01,36.33,37,36.21,36.89,505525,0
2010-10-04,36.79,36.96,35.89,36.05,427480,0
2010-10-05,36.38,37.28,36.23,36.89,707932,0
2010-10-06,36.77,37.67,36.72,37.3,466510,0
2010-10-07,37.56,37.61,36.78,37.52,473320,0
2010-10-08,37.48,38.71,37.43,38.35,735643,0
2010-10-11,38.4,38.9,38.29,38.3,319874,0
2010-10-12,38.31,38.63,38.01,38.39,382203,0
2010-10-13,38.54,39.34,38.45,38.96,437650,0
2010-10-14,38.97,39.19,38.14,38.34,380749,0
2010-10-15,38.7,39.38,37.91,39.24,746450,0
2010-10-18,39.18,39.48,38.74,39.02,412181,0
2010-10-19,38.36,38.36,37.59,37.85,938021,0
2010-10-20,38.02,38.87,37.86,38.66,571865,0
2010-10-21,38.86,39.19,37.43,38.05,586394,0
2010-10-22,38.21,38.23,36.96,37.18,711046,0
2010-10-25,37.45,38,37.22,37.42,734534,0
2010-10-26,37.26,37.26,36.51,36.86,558916,0
2010-10-27,36.66,36.78,36.12,36.7,407737,0
2010-10-28,37.04,37.34,36.11,36.22,713915,0
2010-10-29,36.14,38.32,36.05,37.75,999500,0
2010-11-01,38.11,38.79,37.01,37.38,1080717,0
2010-11-02,37.38,37.56,35.74,37.04,1259881,0
2010-11-03,37.11,37.11,35.69,36.9,821180,0
2010-11-04,37.68,38.21,37.45,37.6,687238,0
2010-11-05,37.36,37.67,36.72,37.17,662115,0
2010-11-08,37.1,38.41,36.95,38.4,756267,0
2010-11-09,38.78,39.93,38.27,38.54,984361,0
2010-11-10,38.67,39.12,38.07,38.95,594391,0
2010-11-11,38.28,38.51,37.59,38.09,648446,0
2010-11-12,37.56,37.67,36.67,36.95,658758,0
2010-11-15,37.21,37.66,36.7,36.88,595510,0
2010-11-16,36.46,36.83,35.71,36.78,813592,0
2010-11-17,36.75,37.47,36.65,36.94,381757,0
2010-11-18,37.44,38.35,37.32,38.05,478986,0
2010-11-19,37.91,39.07,37.53,38.88,482321,0
2010-11-22,38.6,38.94,37.9,38.89,341818,0
2010-11-23,38.25,38.5,37.7,38.05,443720,0
2010-11-24,38.09,39.18,38.09,39.18,458595,0
2010-11-26,38.57,39.13,38.54,38.59,78819,0
2010-11-29,38.43,38.77,37.6,38.62,268017,0
2010-11-30,38.17,38.98,37.74,38.45,359696,0
2010-12-01,39.17,39.43,38.93,39.02,431158,0
2010-12-02,39.09,39.63,38.95,39.49,553714,0
2010-12-03,39.25,40.57,39.14,40.35,713704,0
2010-12-06,40.26,40.93,39.95,40.68,651809,0
2010-12-07,41,41.29,39.99,40.11,557884,0
2010-12-08,40.16,40.37,39.25,39.73,361595,0
2010-12-09,39.99,39.99,38.74,39.52,417184,0
2010-12-10,39.41,39.57,38.45,39.42,501217,0
2010-12-13,39.7,40.44,39.67,39.98,492927,0
2010-12-14,40.09,40.12,38.91,39.08,261109,0
2010-12-15,38.92,39.74,38.59,38.72,392216,0
2010-12-16,38.64,39.23,38.36,38.96,380470,0
2010-12-17,39.34,39.9,38.62,39.44,605544,0
2010-12-20,39.63,39.68,39,39.53,293414,0
2010-12-21,39.65,40.21,39.48,40.2,317018,0
2010-12-22,40.35,40.51,39.54,39.86,559298,0
2010-12-23,39.86,40.27,39.7,40.09,199441,0
2010-12-27,40,40.34,39.87,40.14,162736,0
2010-12-28,40.21,40.49,39.88,40.39,253435,0
2010-12-29,40.53,41.26,40.34,41.08,266033,0
2010-12-30,41.05,41.37,40.9,41.01,205336,0
2010-12-31,40.89,41.52,40.83,41.13,263461,0
2011-01-03,41.2,41.59,40.72,41.45,700868,0
2011-01-04,41.58,41.69,38.85,39.67,1448880,0
2011-01-05,39.5,39.78,38.95,39.61,690065,0
2011-01-06,39.72,39.92,38.18,38.43,989937,0
2011-01-07,38.02,38.51,37.56,38.46,735883,0
2011-01-10,38.29,38.94,37.96,38.87,443814,0
2011-01-11,38.93,39.55,38.82,39.51,389352,0
2011-01-12,39.87,39.87,38.83,39.65,576646,0
2011-01-13,39.7,40.23,39.7,40,732379,0
2011-01-14,40.07,40.77,39.83,40.73,456470,0
2011-01-18,40.5,40.98,40.22,40.87,689937,0
2011-01-19,40.76,40.98,39.83,39.89,502121,0
2011-01-20,39.6,39.83,38.73,39.48,579238,0
2011-01-21,39.82,39.88,38.88,39.21,445916,0
2011-01-24,39.17,39.8,38.97,39.49,336539,0
2011-01-25,39.4,39.8,39,39.52,358589,0
2011-01-26,39.58,41,39.43,40.87,415707,0
2011-01-27,40.89,41.18,40.47,40.99,437160,0
2011-01-28,41.01,41.16,39.89,39.97,695131,0
2011-01-31,40.17,41.51,39.97,40.98,674721,0
2011-02-01,41.3,42.26,41.22,42.04,492542,0
2011-02-02,41.88,42.85,41.33,41.41,488677,0
2011-02-03,41.02,41.02,39.13,39.77,1320513,0
2011-02-04,39.54,39.96,38.69,39.14,605721,0
2011-02-07,39.14,39.48,38.81,38.97,676270,0
2011-02-08,38.9,39.23,38.05,39.02,773779,0
2011-02-09,38.94,39.35,38.7,39,835250,0
2011-02-10,38.82,39.31,38.75,39.12,629508,0
2011-02-11,39.15,39.45,38.7,39,286720,0
2011-02-14,38.98,39.58,38.59,38.81,776296,0
2011-02-15,38.78,38.96,37.84,37.97,541912,0
2011-02-16,38.15,38.37,37.16,38.33,1368097,0
2011-02-18,38.65,39.21,38.22,38.81,473605,0
2011-02-22,38.61,39.42,38.07,38.3,835203,0
2011-02-23,38.23,39.15,35.48,38.76,1836049,0
2011-02-24,38.86,38.98,37.43,37.74,894423,0
2011-02-25,37.71,39.33,37.6,39.17,870941,0
2011-02-28,38.83,39.62,38.29,38.88,639684,0
2011-03-01,38.99,39.04,37.79,37.95,692550,0
2011-03-02,37.64,38.27,37.31,37.42,684820,0
2011-03-03,37.75,38.11,37.46,38.07,527172,0
2011-03-04,38.16,38.4,37.46,37.65,451818,0
2011-03-07,38.03,38.29,36.77,37.45,642525,0
2011-03-08,37.42,37.42,36.64,36.79,406039,0
2011-03-09,36.8,37.17,36.33,36.65,468920,0
2011-03-10,36.23,37.02,35.45,36.43,1077311,0
2011-03-11,36.15,37.57,35.92,37.06,814355,0
2011-03-14,36.84,38.22,36.28,38.07,933294,0
2011-03-15,36.23,37.38,35.6,37.08,784130,0
2011-03-16,37.14,37.8,35.92,36.48,808085,0
2011-03-17,36.96,38.4,36.85,37.93,1023205,0
2011-03-18,38.19,38.46,37.4,37.4,1948755,0
2011-03-21,38.12,38.55,38.01,38.53,736018,0
2011-03-22,38.57,38.84,37.81,37.88,515737,0
2011-03-23,37.82,37.99,37.2,37.67,549654,0
2011-03-24,37.95,37.99,37.09,37.77,829104,0
2011-03-25,38.1,39.09,37.94,38.82,1675192,0
2011-03-28,38.93,39.32,38.43,38.46,1213916,0
2011-03-29,38.39,38.86,37.79,38.72,686972,0
2011-03-30,39.04,39.89,39,39.88,675061,0
2011-03-31,39.87,40.12,39.59,39.91,756362,0
2011-04-01,40.28,41.33,40.14,40.77,815426,0
2011-04-04,40.79,41.52,40.75,41.26,616572,0
2011-04-05,41.3,41.71,41.06,41.36,529064,0
2011-04-06,42.15,43.3,41.29,41.54,1165191,0
2011-04-07,41.35,42.71,41.23,42.09,894602,0
2011-04-08,42.4,42.46,41.63,41.99,547752,0
2011-04-11,42.14,42.17,41.09,41.18,549093,0
2011-04-12,40.73,40.73,39.36,40.08,605782,0
2011-04-13,40.38,40.81,39.75,40.3,502310,0
2011-04-14,39.93,41.06,39.8,40.82,495282,0
2011-04-15,40.75,40.99,40.28,40.45,627928,0
2011-04-18,39.91,40.49,39.48,40.25,476822,0
2011-04-19,40.32,40.5,39.81,40.02,454661,0
2011-04-20,40.75,41.09,40.3,40.53,628195,0
2011-04-21,40.74,41.2,39.94,41.16,402072,0
2011-04-25,41.16,41.39,40.14,40.4,437503,0
2011-04-26,40.59,41.07,40.31,40.68,368588,0
2011-04-27,40.7,40.81,39.7,40.6,394860,0
2011-04-28,40.55,41.27,39.88,41.14,431428,0
2011-04-29,41.22,42.18,41.18,41.73,487277,0
2011-05-02,41.89,42,40.97,41.21,787216,0
2011-05-03,40,42.25,40,41.29,1329367,0
2011-05-04,41.31,42.73,40.81,41.61,1364654,0
2011-05-05,41.09,41.93,40.42,41.34,1347956,0
2011-05-06,42,42.67,40.78,41.41,1006485,0
2011-05-09,41.52,42.43,41.28,41.89,831386,0
2011-05-10,42.22,43.15,41.83,42.97,549220,0
2011-05-11,42.71,42.71,40.7,41.2,722489,0
2011-05-12,41,42.13,40.19,41.41,504761,0
2011-05-13,41.46,41.95,40.59,41.01,431586,0
2011-05-16,40.93,42.15,40.68,41.35,752266,0
2011-05-17,41.25,42.34,41,41.6,709742,0
2011-05-18,41.62,42.72,41.53,41.79,897670,0
2011-05-19,41.99,42.42,41.11,42.18,915776,0
2011-05-20,42.05,43.59,41.63,42.87,853832,0
2011-05-23,41.98,42.96,41.67,42.32,496159,0
2011-05-24,42.65,43.68,42.3,42.56,405552,0
2011-05-25,42.39,43.7,42.39,43.55,888083,0
2011-05-26,43.55,44.18,43.2,44.15,814348,0
2011-05-27,44.42,45.22,43.6,43.95,808628,0
2011-05-31,44.61,45.18,43.7,44.57,1252201,0
2011-06-01,44.38,44.72,42.12,42.25,882669,0
2011-06-02,42.23,43.09,41.81,42.58,569075,0
2011-06-03,41.89,43.47,41.47,42.74,535411,0
2011-06-06,42.81,43.02,41.68,41.77,679039,0
2011-06-07,42.19,42.8,41.21,42.19,579589,0
2011-06-08,42.22,42.93,41.77,41.94,557642,0
2011-06-09,42.03,43.01,41.81,42.79,506106,0
2011-06-10,42.47,42.76,41.97,42.65,682697,0
2011-06-13,42.63,42.96,40.61,41.74,873746,0
2011-06-14,42.19,43.35,42.19,42.97,523395,0
2011-06-15,42.51,42.99,41.72,42.13,367347,0
2011-06-16,42.24,42.8,41.64,42.44,791925,0
2011-06-17,42.68,43.31,42.37,43.08,1366252,0
2011-06-20,42.84,43.72,42.66,43.5,648505,0
2011-06-21,43.96,45.19,43.67,44.97,664077,0
2011-06-22,44.76,45.77,44.47,44.63,815679,0
2011-06-23,43.9,45.14,43.17,45.05,792951,0
2011-06-24,45.01,45.71,44.6,44.92,884088,0
2011-06-27,44.76,44.9,43.55,44.52,714826,0
2011-06-28,44.81,45.61,44.75,45.54,504999,0
2011-06-29,45.82,46.76,45.64,46.23,640706,0
2011-06-30,46.47,46.86,46.03,46.35,446095,0
2011-07-01,46.38,46.96,45.48,46.66,767117,0
2011-07-05,46.76,47.75,46.53,46.81,876816,0
2011-07-06,46.9,47.16,46.18,47.06,769753,0
2011-07-07,47.63,47.94,46.98,47.52,1060698,0
2011-07-08,46.84,47.74,46.78,46.92,758245,0
2011-07-11,46.36,46.44,45.23,45.49,496193,0
2011-07-12,45.26,46.13,44.85,44.98,918037,0
2011-07-13,45.32,46.47,45.28,45.54,816406,0
2011-07-14,45.82,45.84,43.78,43.86,1533160,0
2011-07-15,44.23,46.61,44.23,46.52,1719590,0
2011-07-18,46.34,46.7,45.7,46.59,668472,0
2011-07-19,46.97,48.19,46.89,48.08,911221,0
2011-07-20,49.42,50.36,48.75,50.28,1973927,0
2011-07-21,51.01,52.04,50.19,51.39,1408274,0
2011-07-22,51.37,51.37,50.39,50.97,740102,0
2011-07-25,50.5,51.66,50.23,51.54,735182,0
2011-07-26,51.12,52.13,50.99,51.34,593844,0
2011-07-27,51.04,51.17,49.6,49.9,555827,0
2011-07-28,50,50.7,49.55,49.66,811886,0
2011-07-29,48.79,50.15,48.58,49.76,619099,0
2011-08-01,50.39,50.64,48.56,49.57,859100,0
2011-08-02,49.29,50.23,48.02,48.1,1026273,0
2011-08-03,48.18,49.16,47.19,48.91,1260946,0
2011-08-04,47.74,50.08,46.44,46.52,1539326,0
2011-08-05,47.45,48.27,43.77,45.34,1544741,0
2011-08-08,40.84,45.54,40.84,42.27,2509458,0
2011-08-09,43.23,44.54,40.81,44.52,1388358,0
2011-08-10,43.18,46.03,42.93,43.8,1070889,0
2011-08-11,44.03,48.23,43.42,47.59,1110221,0
2011-08-12,48.04,48.66,46.73,47.2,592230,0
2011-08-15,47.81,49.43,47.59,49.24,369155,0
2011-08-16,48.35,48.83,47.41,48.41,897253,0
2011-08-17,48.74,49.35,47.57,48.14,583258,0
2011-08-18,46.37,47.84,45.21,45.8,1347286,0
2011-08-19,44.8,47.11,43.19,45.16,1563470,0
2011-08-22,46.48,46.49,43.37,44.17,993717,0
2011-08-23,44.42,46.04,43.78,45.6,1206391,0
2011-08-24,45.53,45.56,43.95,45.27,784903,0
2011-08-25,45.52,46.09,42.85,43.43,1175670,0
2011-08-26,43.24,44.81,42.48,44.71,1024234,0
2011-08-29,45.65,46.73,44.74,46.53,1243781,0
2011-08-30,46.09,48.2,45.65,47.91,919841,0
2011-08-31,48.18,49.04,47.21,47.95,562310,0
2011-09-01,47.89,49,47.79,47.89,550846,0
2011-09-02,46.61,47.12,45.1,45.73,709787,0
2011-09-06,44.15,45.58,43.34,45.46,584730,0
2011-09-07,46.17,47.68,46.07,47.45,1146732,0
2011-09-08,47.2,48.3,46.32,46.88,660989,0
2011-09-09,46.19,46.38,44.14,44.65,820663,0
2011-09-12,43.71,44.68,42.7,44.18,901248,0
2011-09-13,44.49,44.63,43.25,44.36,866245,0
2011-09-14,44.58,44.9,43.43,44.25,853997,0
2011-09-15,44.99,45.1,43.77,44.77,1035173,0
2011-09-16,44.61,45.09,43.55,44.45,1229403,0
2011-09-19,43.37,44.45,42.97,43.91,761635,0
2011-09-20,44.04,44.68,42.64,42.67,688036,0
2011-09-21,42.55,43.27,41.14,41.21,733440,0
2011-09-22,39.59,39.76,37.34,37.91,1236684,0
2011-09-23,37.76,38.99,37.51,38.06,949788,0
2011-09-26,38.37,39.31,37.21,39.21,633520,0
2011-09-27,40.35,42.16,39.99,40.32,789295,0
2011-09-28,40.43,40.77,37.94,37.96,455038,0
2011-09-29,39.07,39.23,37.1,38.32,470891,0
2011-09-30,37.44,37.6,36.24,36.24,820543,0
2011-10-03,35.78,36.25,34.09,34.28,1326035,0
2011-10-04,33.92,36.41,33.11,36.23,909676,0
2011-10-05,36.15,37.94,35.35,37.68,756787,0
2011-10-06,36.79,38.1,36.22,37.59,646736,0
2011-10-07,37.73,37.75,35.7,36.21,544395,0
2011-10-10,37.09,38.18,36.9,37.89,699606,0
2011-10-11,37.63,38.4,37.07,37.74,447048,0
2011-10-12,38.33,39,38.01,38.19,659506,0
2011-10-13,37.79,38.32,36.49,38,428384,0
2011-10-14,38.56,40.24,37.52,40.17,984344,0
2011-10-17,40.11,40.63,39.63,39.82,771220,0
2011-10-18,39.84,41.02,38.82,40.08,1104215,0
2011-10-19,40.03,41.36,38.79,39.24,878600,0
2011-10-20,39.3,39.57,37.43,39.43,1112824,0
2011-10-21,39.95,40.52,38.83,39.6,964279,0
2011-10-24,39.81,40.8,39.81,40.67,632661,0
2011-10-25,40.94,40.97,39.05,39.17,497106,0
2011-10-26,40.02,40.47,38.54,40.11,537981,0
2011-10-27,41.46,44.25,40.94,43.37,972915,0
2011-10-28,42.84,44.94,42.7,44.72,685708,0
2011-10-31,43.87,43.96,41.54,41.6,692584,0
2011-11-01,39.43,40.88,39.02,39.84,1137575,0
2011-11-02,40.95,41.16,39.41,40.77,1105745,0
2011-11-03,40.79,42.15,39.45,40.66,1500081,0
2011-11-04,40.35,40.45,38.9,40.06,1194674,0
2011-11-07,40.04,40.56,39.04,39.56,636170,0
2011-11-08,39.98,40.39,38.86,40.33,620206,0
2011-11-09,39,39.67,37.97,38.06,876502,0
2011-11-10,39.66,41.11,38.95,40.57,1413032,0
2011-11-11,41.15,42.91,40.84,42.52,1682728,0
2011-11-14,42.15,42.22,41.24,41.79,1249406,0
2011-11-15,41.64,42.67,41.17,42.36,951607,0
2011-11-16,42.03,43.1,41.63,41.9,732495,0
2011-11-17,41.86,42.17,40.14,40.59,1093650,0
2011-11-18,40.62,40.88,39.59,40.12,1010133,0
2011-11-21,39.15,39.29,37.71,38.64,1118048,0
2011-11-22,38.48,39.2,37.6,37.79,980195,0
2011-11-23,37.12,37.21,35.7,35.77,752925,0
2011-11-25,35.75,36.1,35.35,35.41,346452,0
2011-11-28,37.01,37.21,36.44,36.99,963990,0
2011-11-29,37.2,37.78,36.87,37.12,742736,0
2011-11-30,38.86,39.4,38.27,39,842836,0
2011-12-01,38.91,39.8,38.48,38.59,578785,0
2011-12-02,39.15,39.44,37.97,38.11,549620,0
2011-12-05,38.84,38.94,37.96,38.63,968093,0
2011-12-06,38.57,39.33,38.09,38.59,731058,0
2011-12-07,38.28,38.28,36.72,37.14,735854,0
2011-12-08,36.7,37.11,35.66,35.83,1170224,0
2011-12-09,36,36.79,35.68,36.64,764434,0
2011-12-12,35.99,36.06,33.91,34.88,1047704,0
2011-12-13,35.04,35.99,33.62,34.04,1019211,0
2011-12-14,33.44,33.73,32.69,33.1,844343,0
2011-12-15,33.76,33.88,32.36,32.52,1184341,0
2011-12-16,32.78,33.41,32.4,32.95,1234733,0
2011-12-19,33.49,33.69,31.96,32.13,847151,0
2011-12-20,32.92,33.82,32.92,33.65,733912,0
2011-12-21,33.61,34.7,33.02,34.52,836502,0
2011-12-22,35.15,35.9,34.85,35.01,960081,0
2011-12-23,35.1,35.23,34.59,34.88,261230,0
2011-12-27,34.67,35.39,34.59,35.17,353529,0
2011-12-28,35.07,35.13,33.97,34.12,469736,0
2011-12-29,34.17,34.47,33.91,34.27,480166,0
2011-12-30,34.12,34.7,34.04,34.07,513249,0
2012-01-03,35.01,36,34.81,35.74,923032,0
2012-01-04,35.5,36.44,35.2,36.42,847287,0
2012-01-05,36.02,36.11,35.18,35.71,1044476,0
2012-01-06,35.84,36.02,35.34,35.57,834044,0
2012-01-09,35.62,35.76,34.56,34.61,693017,0
2012-01-10,34.73,35.45,33.8,34.16,1134124,0
2012-01-11,33.87,33.97,31.36,32.04,2692724,0
2012-01-12,32.04,32.33,31.2,31.39,1236256,0
2012-01-13,31.02,31.27,29.97,30.15,1242121,0
2012-01-17,30.58,30.7,29.2,29.65,1242368,0
2012-01-18,29.63,30.42,29.63,30.17,1289401,0
2012-01-19,30.25,30.32,29.09,29.28,952588,0
2012-01-20,29.25,29.45,28.25,28.57,1252130,0
2012-01-23,29.48,30.49,29.28,30.31,1392219,0
2012-01-24,29.91,29.91,28.12,28.4,2878053,0
2012-01-25,28.4,28.72,27.5,28.48,2760951,0
2012-01-26,28.6,28.69,26.79,27.12,1901903,0
2012-01-27,26.91,27.7,26.91,27.53,895176,0
2012-01-30,27.12,28.16,26.81,28.11,1308964,0
2012-01-31,28.36,28.48,27.53,27.62,938835,0
2012-02-01,27.8,27.85,26.44,26.6,1734903,0
2012-02-02,26.61,27.66,26.6,27.32,986946,0
2012-02-03,27.79,27.81,27.12,27.4,1073353,0
2012-02-06,27.13,27.74,27.08,27.59,926047,0
2012-02-07,27.56,27.64,26.98,27.5,784453,0
2012-02-08,27.59,27.85,27.31,27.66,680748,0
2012-02-09,27.72,27.78,26.87,27.41,1169048,0
2012-02-10,26.99,27.02,26.3,26.64,873044,0
2012-02-13,27.05,27.37,26.71,26.89,597203,0
2012-02-14,26.77,27.29,26.76,27.25,649644,0
2012-02-15,27.4,28.18,27.05,27.78,1170313,0
2012-02-16,27.82,28.47,27.4,28.25,665045,0
2012-02-17,28.48,29.36,27.66,29.05,1496954,0
2012-02-21,29.23,29.64,28.64,29,1131979,0
2012-02-22,28.82,28.92,27.83,27.9,787515,0
2012-02-23,28.45,28.45,27.1,27.73,1658495,0
2012-02-24,27.82,28.45,27.7,28.16,1028327,0
2012-02-27,28.15,28.69,27.53,28.52,1040951,0
2012-02-28,28.49,29.14,28.05,28.77,1109616,0
2012-02-29,28.75,29.43,28.33,29.23,1735111,0
2012-03-01,29.28,30.02,29.04,29.83,1394978,0
2012-03-02,29.84,30.76,29.26,29.86,2260990,0
2012-03-05,29.71,29.93,29.29,29.5,1139336,0
2012-03-06,29.15,29.15,28.35,28.81,1116627,0
2012-03-07,28.95,28.95,28.36,28.45,501584,0
2012-03-08,28.71,28.86,28.19,28.46,1192362,0
2012-03-09,28.43,29.93,28.41,29.17,1735605,0
2012-03-12,28.99,29.01,27.73,28.03,1199370,0
2012-03-13,28.33,28.33,27.52,28.03,1573650,0
2012-03-14,28.02,28.31,27.27,27.4,644645,0
2012-03-15,27.47,28.07,27.08,27.75,830940,0
2012-03-16,27.87,29.39,27.84,29.12,1477921,0
2012-03-19,29.2,30.27,28.97,29.82,1016239,0
2012-03-20,29.37,29.56,28.77,28.93,915333,0
2012-03-21,29.1,29.12,28.16,28.23,915509,0
2012-03-22,27.82,27.89,26.71,27.11,1610892,0
2012-03-23,27.05,27.92,26.85,27.84,1312546,0
2012-03-26,28.1,28.18,27.42,27.57,983985,0
2012-03-27,27.26,27.38,26.34,26.73,1453282,0
2012-03-28,26.62,26.71,25.65,25.87,1053546,0
2012-03-29,25.65,25.82,25,25.32,1215161,0
2012-03-30,25.56,26.34,25.06,26.01,2131030,0
2012-04-02,26.03,26.38,25.6,26.07,1269989,0
2012-04-03,25.94,25.94,25.01,25.29,1037331,0
2012-04-04,25,25.04,24.51,24.56,855612,0
2012-04-05,24.38,24.71,23.88,23.97,674231,0
2012-04-09,23.41,23.81,23.18,23.43,939579,0
2012-04-10,23.38,23.56,22.41,22.74,1617484,0
2012-04-11,23.07,23.34,22.73,22.86,1585459,0
2012-04-12,22.79,24.04,22.75,23.47,1375644,0
2012-04-13,23.35,23.38,22.48,22.77,1678575,0
2012-04-16,22.81,22.95,21.52,21.89,1686478,0
2012-04-17,22.11,22.57,21.73,21.93,1230511,0
2012-04-18,21.82,22.08,21.35,21.48,1395656,0
2012-04-19,21.52,21.85,21.33,21.49,1538018,0
2012-04-20,21.74,21.94,21.13,21.23,1136583,0
2012-04-23,20.86,21.16,20.34,20.69,1425812,0
2012-04-24,20.8,21.43,20.65,21.27,1657273,0
2012-04-25,21.61,22.56,21.49,22.51,2634255,0
2012-04-26,22.38,23.25,22.07,23,1788304,0
2012-04-27,23.1,23.78,22.62,23.69,1857970,0
2012-04-30,23.57,24.17,22.94,23.98,1694407,0
2012-05-01,23.99,24.9,23.94,24.37,1706687,0
2012-05-02,24.11,24.11,22.96,23.31,1844870,0
2012-05-03,22.3,23.85,22.3,22.74,1622834,0
2012-05-04,22.6,22.6,21.61,22.19,1218126,0
2012-05-07,22.09,22.99,21.77,22.51,1335555,0
2012-05-08,22.26,22.9,21.37,22.79,1781339,0
2012-05-09,22.33,24.3,21.8,24.24,2739930,0
2012-05-10,24.45,24.73,23.81,23.95,1365548,0
2012-05-11,23.67,24.56,23.44,24.04,1081545,0
2012-05-14,23.77,24.17,23.36,23.4,872732,0
2012-05-15,23.39,23.56,21.92,22.02,1501583,0
2012-05-16,22.17,22.79,21.58,21.76,1636185,0
2012-05-17,21.88,22.23,20.85,21.07,1490381,0
2012-05-18,21.21,21.56,20.62,20.73,1238775,0
2012-05-21,20.71,21.37,20.35,21.14,2006204,0
2012-05-22,21.23,21.49,19.81,20.01,1607412,0
2012-05-23,19.98,21.46,19.45,21.32,2320861,0
2012-05-24,21.34,21.4,19.89,20.34,925585,0
2012-05-25,20.32,21.1,20.32,20.65,1386041,0
2012-05-29,20.76,21.41,20.59,20.92,1243894,0
2012-05-30,20.59,20.59,19.71,19.73,1560367,0
2012-05-31,19.71,19.84,18.73,19.31,2009944,0
2012-06-01,18.83,18.93,18.04,18.09,2039892,0
2012-06-04,18.19,18.49,17.55,18.06,2120474,0
2012-06-05,18.16,18.59,17.88,18.23,1251738,0
2012-06-06,18.46,18.86,18.13,18.35,1197836,0
2012-06-07,18.65,18.85,17.61,17.7,1168881,0
2012-06-08,17.52,17.68,17.1,17.4,1132281,0
2012-06-11,17.62,17.83,16.56,16.58,1164177,0
2012-06-12,16.71,16.93,16.31,16.53,1599008,0
2012-06-13,16.42,16.61,15.48,15.65,2176904,0
2012-06-14,15.72,16.05,15.42,15.87,2145172,0
2012-06-15,15.96,16.48,15.71,16.45,2666159,0
2012-06-18,16.28,16.61,16.11,16.52,1694876,0
2012-06-19,16.64,17.18,16.47,17.06,1537302,0
2012-06-20,17,17.36,16.75,17.11,1563879,0
2012-06-21,17.06,17.2,16.39,16.47,1984653,0
2012-06-22,16.59,17.51,16.4,17.27,2136557,0
2012-06-25,16.87,17.05,16.57,16.98,1522009,0
2012-06-26,16.83,18,16.69,17.85,2617320,0
2012-06-27,17.97,19.95,17.95,19.67,3904123,0
2012-06-28,19.48,21.06,19.38,20.79,3215796,0
2012-06-29,21.35,21.43,20.39,21.42,2743113,0
2012-07-02,21.29,21.45,20.57,21.1,1806432,0
2012-07-03,21.2,22.52,21.18,22.23,1128697,0
2012-07-05,22.14,22.38,21.65,21.89,1430894,0
2012-07-06,21.5,21.95,21.09,21.54,1059307,0
2012-07-09,21.54,21.72,21,21.07,1340600,0
2012-07-10,21.31,21.35,20.02,20.23,1110635,0
2012-07-11,20.34,20.6,20.01,20.24,1323054,0
2012-07-12,19.92,20.12,19.58,19.96,1187886,0
2012-07-13,20.13,20.47,20.07,20.18,786969,0
2012-07-16,20.13,20.32,19.95,20.09,834000,0
2012-07-17,20.17,20.29,19.36,20.01,1256039,0
2012-07-18,19.96,20.82,19.92,20.78,1060675,0
2012-07-19,20.87,21.8,20.83,21.76,1368369,0
2012-07-20,21.55,21.74,21.12,21.4,1108214,0
2012-07-23,20.83,20.84,20.28,20.57,731912,0
2012-07-24,20.62,20.76,19.32,19.47,1073990,0
2012-07-25,19.54,19.65,18.61,18.71,1614021,0
2012-07-26,19.01,19.84,18.75,19.66,1146032,0
2012-07-27,19.84,19.93,19.48,19.82,1334568,0
2012-07-30,19.88,20.98,19.82,20.91,1080436,0
2012-07-31,20.91,21.56,20.84,21.06,1461486,0
2012-08-01,21.25,21.47,20.19,21.1,1499661,0
2012-08-02,20.27,20.92,18.1,18.61,4581932,0
2012-08-03,19.04,19.27,18.65,19.2,1577964,0
2012-08-06,19.2,20.45,19.08,19.78,1443666,0
2012-08-07,19.96,20.59,19.95,20.32,1425054,0
2012-08-08,20.22,20.68,20.11,20.3,1115335,0
2012-08-09,20.31,21.21,20.2,21.15,1311808,0
2012-08-10,20.88,21.34,20.69,21.3,958555,0
2012-08-13,21.26,21.53,20.67,20.93,716364,0
2012-08-14,21.08,22.11,21.07,21.97,1458368,0
2012-08-15,21.93,23.26,21.83,23.04,2009719,0
2012-08-16,23.1,23.48,22.88,23.29,1309324,0
2012-08-17,23.29,23.71,23.09,23.52,908892,0
2012-08-20,23.66,23.66,23.17,23.37,902294,0
2012-08-21,23.44,24.4,23.44,23.72,994664,0
2012-08-22,23.56,23.77,22.9,23.4,1522482,0
2012-08-23,23.41,23.47,21.8,21.89,1419039,0
2012-08-24,21.75,22.79,21.5,22.6,1126120,0
2012-08-27,22.68,22.78,22.08,22.1,505599,0
2012-08-28,22.04,22.47,21.6,21.96,888321,0
2012-08-29,21.94,22.03,21.51,21.62,748833,0
2012-08-30,21.6,21.85,21.44,21.57,891511,0
2012-08-31,21.89,22.1,21.42,21.93,895881,0
2012-09-04,21.98,22.15,21.43,22.07,1259339,0
2012-09-05,22.14,22.88,22.04,22.62,1810144,0
2012-09-06,22.88,24.51,22.86,23.8,2007128,0
2012-09-07,23.94,24.27,23.74,24.23,1268817,0
2012-09-10,24.18,24.88,24.11,24.42,1029916,0
2012-09-11,24.63,25.31,24.5,24.88,1206930,0
2012-09-12,25.06,25.13,24.17,24.78,1159143,0
2012-09-13,24.92,25.6,24.15,25.21,1461313,0
2012-09-14,25.42,27.01,25.39,26.58,1667696,0
2012-09-17,26.43,26.92,25.93,26.02,1102000,0
2012-09-18,26.07,26.32,25.14,25.84,1353150,0
2012-09-19,25.85,26.32,25.51,25.9,1231763,0
2012-09-20,25.62,25.71,25.14,25.44,1604097,0
2012-09-21,25.82,26.46,25.14,25.39,1730727,0
2012-09-24,25.08,25.55,24.55,25.13,1196843,0
2012-09-25,25.13,25.61,24.84,24.9,1191067,0
2012-09-26,24.86,25.27,24.21,24.67,895003,0
2012-09-27,24.85,25.49,24.85,25.26,872204,0
2012-09-28,25,25.26,24.65,24.77,692118,0
2012-10-01,25.1,25.48,24.57,24.75,1133211,0
2012-10-02,24.9,25.16,24.34,24.54,1069978,0
2012-10-03,24.51,24.51,23.39,23.59,975397,0
2012-10-04,23.76,24.38,23.63,24.25,1126207,0
2012-10-05,24.31,24.9,24.31,24.52,971956,0
2012-10-08,24.22,24.76,24.14,24.58,717284,0
2012-10-09,24.64,25.4,24.5,25.11,879495,0
2012-10-10,25.09,25.5,24.5,24.88,745145,0
2012-10-11,24.39,25.47,24.05,24.72,2248587,0
2012-10-12,24.78,25.37,24.25,24.6,857826,0
2012-10-15,24.58,24.75,23.44,24.59,1050403,0
2012-10-16,24.83,25.33,24.83,25.25,864596,0
2012-10-17,25.37,25.98,25.15,25.89,955776,0
2012-10-18,25.76,26.08,25.19,26.02,1020709,0
2012-10-19,25.88,26.13,25.08,25.19,641763,0
2012-10-22,25.18,25.37,24.12,24.47,546612,0
2012-10-23,24.04,24.06,23.14,23.85,785752,0
2012-10-24,24.16,24.5,23.52,23.63,1261548,0
2012-10-25,23.92,24.08,22.89,23.41,851576,0
2012-10-26,23.41,23.92,23.02,23.39,435351,0
2012-10-31,23.57,23.69,22.76,22.91,1477464,0
2012-11-01,22.13,22.27,20.17,21.09,3949397,0
2012-11-02,21.26,21.41,20.68,20.71,2199681,0
2012-11-05,20.61,20.91,20.3,20.72,1260631,0
2012-11-06,20.73,20.95,20.26,20.36,1041821,0
2012-11-07,20.02,20.03,19.17,19.18,1238011,0
2012-11-08,19.23,19.23,18.66,18.7,829279,0
2012-11-09,18.67,19.5,18.42,19.14,1162102,0
2012-11-12,19.19,19.19,18.47,18.5,666714,0
2012-11-13,18.26,18.71,17.75,17.92,1755575,0
2012-11-14,18.01,18.04,17.43,17.46,923284,0
2012-11-15,17.48,18.23,17.25,17.57,1078049,0
2012-11-16,17.59,18.01,17.27,17.75,1082800,0
2012-11-19,18.09,18.69,18,18.45,864755,0
2012-11-20,18.32,18.7,18.19,18.57,1360516,0
2012-11-21,17.81,18.12,16.84,18.04,2073631,0
2012-11-23,18.14,18.35,18,18.16,218449,0
2012-11-26,18,18.12,17.52,17.81,832294,0
2012-11-27,17.7,18.04,17.48,17.49,659266,0
2012-11-28,17.3,17.52,17.05,17.49,725166,0
2012-11-29,17.53,17.81,17.28,17.47,546776,0
2012-11-30,17.55,17.7,17.14,17.38,768682,0
2012-12-03,17.57,17.85,17.21,17.66,736012,0
2012-12-04,17.66,17.89,17.45,17.59,561445,0
2012-12-05,17.73,18.62,17.63,18.04,724357,0
2012-12-06,18,18.33,17.79,18.2,921031,0
2012-12-07,18.47,18.89,18.33,18.88,984495,0
2012-12-10,18.85,19.02,18.35,18.66,837854,0
2012-12-11,18.76,18.89,18.33,18.46,950381,0
2012-12-12,18.95,19.99,18.49,18.54,1232224,0
2012-12-13,18.54,18.54,18.02,18.31,623164,0
2012-12-14,18.27,19.07,18.25,18.59,1214406,0
2012-12-17,18.66,19.36,18.52,19.36,1424369,0
2012-12-18,19.43,20.54,19.41,20.23,794621,0
2012-12-19,20.18,20.35,19.34,19.45,1263580,0
2012-12-20,19.53,19.92,19.48,19.6,1215762,0
2012-12-21,19.21,19.45,19.01,19.42,1817989,0
2012-12-24,19.33,19.62,18.51,18.61,406354,0
2012-12-26,18.73,18.73,18.12,18.37,824737,0
2012-12-27,18.45,18.45,17.62,17.91,1038488,0
2012-12-28,17.79,18.08,17.42,17.49,664507,0
2012-12-31,17.47,17.92,17,17.79,1272611,0
2013-01-02,18.5,18.74,17.68,18.58,1933348,0
2013-01-03,18.63,19.73,18.37,19.2,922843,0
2013-01-04,19.18,19.18,17.79,18.34,3346949,0
2013-01-07,18.74,18.89,17.91,17.94,1464310,0
2013-01-08,17.74,18.16,16.96,18.03,2597431,0
2013-01-09,18.19,18.67,17.94,18.32,1345958,0
2013-01-10,18.48,19.29,18.25,18.96,1208927,0
2013-01-11,18.99,19.28,18.43,18.66,1425222,0
2013-01-14,18.18,18.36,17.62,17.74,1338253,0
2013-01-15,17.52,17.96,17.42,17.7,1326567,0
2013-01-16,17.63,18,17.52,17.94,957248,0
2013-01-17,18.03,18.03,17.75,17.77,933677,0
2013-01-18,17.77,18.01,17.67,18,699743,0
2013-01-22,17.71,18,17.36,17.82,1295080,0
2013-01-23,17.81,18,17.7,17.84,877500,0
2013-01-24,17.88,18,17.25,17.46,784668,0
2013-01-25,17.5,17.73,16.96,17.03,1045231,0
2013-01-28,17.05,17.05,15.93,16.43,1621055,0
2013-01-29,16.37,16.52,15.86,16.11,1345158,0
2013-01-30,16.18,16.35,15.75,15.81,1746522,0
2013-01-31,15.8,16.02,15.52,15.97,1136939,0
2013-02-01,16,16.75,15.95,16.4,1929894,0
2013-02-04,16.24,16.24,15.84,15.85,933837,0
2013-02-05,15.97,16.15,15.78,15.82,1015245,0
2013-02-06,15.68,17,15.68,16.91,2676883,0
2013-02-07,16.92,17.62,16.86,17.31,2061370,0
2013-02-08,17.38,17.6,17.32,17.46,1200251,0
2013-02-11,17.42,17.43,16.9,17.21,1017033,0
2013-02-12,17.21,17.32,16.87,17.01,880382,0
2013-02-13,17.02,17.36,16.83,17.18,637175,0
2013-02-14,17.1,17.23,16.89,17,757036,0
2013-02-15,16.97,17.06,16.11,16.24,1144932,0
2013-02-19,16.33,16.8,16.09,16.69,938866,0
2013-02-20,16.71,16.77,15.99,15.99,847556,0
2013-02-21,15.97,16.14,15.5,15.92,1324570,0
2013-02-22,16.12,17.58,16.12,17.2,2996376,0
2013-02-25,17.41,18.02,16.98,17.06,2772486,0
2013-02-26,17.25,17.42,16.64,17.4,1043819,0
2013-02-27,17.35,18.36,17.35,18.18,1247025,0
2013-02-28,18.22,18.4,17.85,18.05,1186862,0
2013-03-01,17.85,18.08,17.45,17.96,1625739,0
2013-03-04,17.98,18.03,17.09,17.38,1666746,0
2013-03-05,17.53,17.7,17.01,17.29,1524594,0
2013-03-06,17.4,17.89,17.06,17.58,1144853,0
2013-03-07,17.63,19.3,17.57,19.18,2009731,0
2013-03-08,19.22,19.83,18.74,19.73,1505112,0
2013-03-11,19.6,19.74,19.2,19.66,754661,0
2013-03-12,19.65,19.9,19.05,19.07,1518297,0
2013-03-13,19.13,19.3,18.76,19.05,1818100,0
2013-03-14,19.11,20.71,19.11,20.46,1752799,0
2013-03-15,20.53,21.06,20.02,20.1,2539970,0
2013-03-18,19.99,21.43,19.75,21.18,2641302,0
2013-03-19,21.16,21.25,20.55,21.1,2126691,0
2013-03-20,21.16,21.37,20.78,21.02,1479392,0
2013-03-21,20.75,21,20.44,20.68,1490978,0
2013-03-22,20.87,21.29,20.8,21.14,1569361,0
2013-03-25,21.14,21.64,20.47,20.56,1325015,0
2013-03-26,20.68,20.78,20.06,20.49,994366,0
2013-03-27,20.3,20.4,20.07,20.28,1242538,0
2013-03-28,20.32,20.6,20.24,20.27,1119173,0
2013-04-01,20.38,20.68,19.63,20.1,1188411,0
2013-04-02,20.43,20.79,19.68,20.4,1811084,0
2013-04-03,20.47,20.54,20,20.16,2505062,0
2013-04-04,20.11,20.56,19.52,19.75,2088689,0
2013-04-05,19.86,21.03,19.79,20.58,2908846,0
2013-04-08,20.73,21.06,20.46,21.05,1324638,0
2013-04-09,21,21.85,20.93,21.52,1388568,0
2013-04-10,21.67,22.06,21.32,21.98,1201923,0
2013-04-11,21.91,22.5,21.01,21.31,2422671,0
2013-04-12,21.13,21.13,20.38,20.52,1629726,0
2013-04-15,20.19,20.19,18.46,18.53,3372487,0
2013-04-16,18.81,19.22,18,19.22,2756014,0
2013-04-17,18.8,18.85,17.78,18.69,2668854,0
2013-04-18,18.7,19.64,18.31,19.46,2034342,0
2013-04-19,19.55,19.84,18.98,19.21,1530016,0
2013-04-22,19.34,19.69,18.94,19.52,1605668,0
2013-04-23,19.62,19.91,19.07,19.18,1115053,0
2013-04-24,19.13,20.28,19.13,19.94,1939786,0
2013-04-25,20.23,20.86,19.91,20.3,1613387,0
2013-04-26,20.14,20.33,19.47,20.05,1196973,0
2013-04-29,20.14,20.51,19.84,20.16,995107,0
2013-04-30,20.12,20.3,19.72,19.86,1071842,0
2013-05-01,19.57,19.97,19.07,19.2,1071409,0
2013-05-02,19.07,19.97,18.7,19.6,2536338,0
2013-05-03,19.3,20.78,19.08,20.63,2638074,0
2013-05-06,20.46,20.88,20.35,20.82,1403255,0
2013-05-07,20.76,21.42,20.29,20.72,1652280,0
2013-05-08,20.85,21.08,20.16,20.29,1159870,0
2013-05-09,20.31,21.02,19.99,20.6,1238260,0
2013-05-10,20.58,20.73,20.17,20.6,1287221,0
2013-05-13,20.54,20.99,20.54,20.78,1263332,0
2013-05-14,20.99,21.68,20.83,21.55,1071084,0
2013-05-15,21.4,21.95,21.25,21.9,1046220,0
2013-05-16,21.83,22,21.14,21.31,1314656,0
2013-05-17,21.49,21.95,21.31,21.88,774477,0
2013-05-20,21.87,23.12,21.87,23.12,1997819,0
2013-05-21,23.45,24.23,23.03,23.13,1869686,0
2013-05-22,23.13,23.56,21.82,22.31,1555554,0
2013-05-23,21.8,23.46,21.56,23.36,1679454,0
2013-05-24,23.26,23.43,22.72,23.26,849593,0
2013-05-28,23.73,24.22,23.14,23.62,1081238,0
2013-05-29,23.23,23.74,22.99,23.3,818938,0
2013-05-30,23.34,23.58,23.01,23.32,768920,0
2013-05-31,23.13,23.42,22.55,22.57,668944,0
2013-06-03,22.64,23.4,22.33,22.75,791890,0
2013-06-04,22.68,23.14,22.13,22.36,901568,0
2013-06-05,22.45,22.77,21.98,21.99,1174219,0
2013-06-06,21.81,22.3,21.43,22.16,865609,0
2013-06-07,22.36,23.18,22.03,22.97,836163,0
2013-06-10,22.99,23.49,22.8,23.08,559367,0
2013-06-11,22.71,22.98,22.18,22.82,794032,0
2013-06-12,23.09,23.28,22.31,22.47,674073,0
2013-06-13,22.31,22.84,21.97,22.71,555717,0
2013-06-14,22.78,22.78,21.87,22.09,766287,0
2013-06-17,22.3,22.8,22.09,22.77,612486,0
2013-06-18,22.91,23.81,22.7,23.01,693677,0
2013-06-19,22.98,23.14,22.43,22.53,620762,0
2013-06-20,22.09,22.24,21.07,21.24,1020333,0
2013-06-21,21.37,21.46,20.87,21.15,1310240,0
2013-06-24,20.76,20.97,20.17,20.54,1093116,0
2013-06-25,20.89,20.94,20.49,20.75,743515,0
2013-06-26,20.93,21.03,20.45,20.63,758515,0
2013-06-27,20.86,21.09,20.43,20.44,1263207,0
2013-06-28,20.43,20.89,20.21,20.22,1089682,0
2013-07-01,20.44,21.07,20.34,20.49,675096,0
2013-07-02,20.55,21.07,20.34,20.59,921224,0
2013-07-03,20.63,21.24,20.58,20.86,670277,0
2013-07-05,21.14,21.3,20.72,21.27,545686,0
2013-07-08,21.42,21.5,20.71,20.77,994518,0
2013-07-09,20.92,21.18,20.59,20.99,1056833,0
2013-07-10,21.09,21.39,20.77,21.07,660624,0
2013-07-11,21.45,21.92,21.21,21.41,842197,0
2013-07-12,21.3,21.8,21.21,21.55,905996,0
2013-07-15,21.52,21.75,21.12,21.24,583973,0
2013-07-16,21.28,22.08,21.07,21.34,1055984,0
2013-07-17,21.32,21.85,21.24,21.76,749403,0
2013-07-18,22.13,23.2,22.13,23.07,1658036,0
2013-07-19,23.15,23.69,22.94,23.53,809085,0
2013-07-22,23.64,23.87,23.42,23.45,839966,0
2013-07-23,23.44,24,23.33,23.9,988294,0
2013-07-24,23.9,23.9,23.13,23.52,848181,0
2013-07-25,23.44,24.1,23.23,23.6,669385,0
2013-07-26,23.27,23.47,22.92,23.22,623981,0
2013-07-29,23.09,23.2,22.68,22.76,495157,0
2013-07-30,22.78,23,22.2,22.46,583087,0
2013-07-31,22.56,23.13,22.38,22.42,703950,0
2013-08-01,22.69,23.43,22.64,22.65,1277166,0
2013-08-02,21.18,22.55,20.58,22.26,3494414,0
2013-08-05,22.15,22.96,21.67,22.25,2199105,0
2013-08-06,22.15,22.53,21.84,22.47,1352811,0
2013-08-07,22.21,22.33,21.4,21.74,852955,0
2013-08-08,21.82,22.37,21.35,22.32,1027467,0
2013-08-09,22.26,22.35,21.5,21.74,1203156,0
2013-08-12,21.61,22.2,21.43,21.55,758966,0
2013-08-13,21.59,21.77,21.23,21.72,831385,0
2013-08-14,21.61,21.85,21.35,21.43,650847,0
2013-08-15,21.2,21.36,21.02,21.31,674342,0
2013-08-16,21.18,21.31,20.85,21.1,652164,0
2013-08-19,21.59,21.59,20.82,20.84,656674,0
2013-08-20,20.8,21.35,20.6,21.24,611091,0
2013-08-21,21.1,21.3,20.65,20.65,875598,0
2013-08-22,20.62,21.33,20.52,21.03,1272610,0
2013-08-23,21.03,21.27,20.66,21.15,573065,0
2013-08-26,21.13,21.87,20.96,21.66,614432,0
2013-08-27,21.37,21.95,21.34,21.69,1306390,0
2013-08-28,21.87,22.15,21.54,21.93,900111,0
2013-08-29,21.86,21.86,21.34,21.73,1005185,0
2013-08-30,21.78,21.81,21.34,21.53,730889,0
2013-09-03,21.76,22.01,21.61,21.65,1028386,0
2013-09-04,21.67,21.87,21.43,21.75,716742,0
2013-09-05,21.74,22.49,21.64,22.3,655432,0
2013-09-06,22.48,23,22.16,22.68,795836,0
2013-09-09,22.82,23.42,22.71,23.32,666110,0
2013-09-10,23.37,23.37,22.6,22.95,825210,0
2013-09-11,22.92,23.12,22.41,22.99,440747,0
2013-09-12,22.96,23.46,22.73,23.45,759915,0
2013-09-13,23.45,24.2,23.21,24.08,759009,0
2013-09-16,24.3,24.3,23.46,23.56,836324,0
2013-09-17,23.65,24.27,23.43,24.25,697488,0
2013-09-18,24.3,25.13,23.98,24.81,712985,0
2013-09-19,24.86,25.13,24.56,24.7,451487,0
2013-09-20,24.79,24.83,24.21,24.52,1190510,0
2013-09-23,24.48,25,24.12,24.76,767898,0
2013-09-24,24.61,25.23,24.61,24.87,694176,0
2013-09-25,24.9,25.33,24.83,25.16,882545,0
2013-09-26,25.25,25.46,25.04,25.39,810885,0
2013-09-27,25.11,25.47,25.01,25.15,921263,0
2013-09-30,24.83,25.39,24.6,25.11,944038,0
2013-10-01,25.11,26.04,25.11,25.86,1204751,0
2013-10-02,25.86,26.42,25.55,25.8,1768354,0
2013-10-03,25.85,26.02,25.27,25.86,1077545,0
2013-10-04,25.89,26.21,25.49,25.63,888525,0
2013-10-07,25.36,25.74,24.95,25.14,857563,0
2013-10-08,25.22,25.51,24.7,24.81,1339822,0
2013-10-09,24.83,24.92,24.08,24.21,949703,0
2013-10-10,24.71,25.14,24.62,24.69,1687430,0
2013-10-11,24.54,25.92,24.39,25.65,1391573,0
2013-10-14,25.47,26.12,25.47,26,519064,0
2013-10-15,25.94,26.24,25.66,26.03,1377474,0
2013-10-16,26.25,27.1,26.02,27.05,918449,0
2013-10-17,27.05,27.32,26.5,26.81,853177,0
2013-10-18,26.9,27.21,26.55,27.16,929105,0
2013-10-21,27.03,27.7,26.95,27.06,1017097,0
2013-10-22,27.06,27.68,26.83,27.19,1090365,0
2013-10-23,27.03,27.11,25.76,26.35,1951404,0
2013-10-24,26.27,27.58,26.07,27.45,1269852,0
2013-10-25,27.64,28.34,27.47,28.08,1503425,0
2013-10-28,28.01,28.43,27.62,28.39,1013676,0
2013-10-29,28.52,29.24,28.44,28.88,1213412,0
2013-10-30,28.89,29.4,27.42,28.18,892425,0
2013-10-31,28.17,28.36,27.57,27.67,1706100,0
2013-11-01,28.16,30.69,28.07,30.17,5119244,0
2013-11-04,30.14,30.62,30.07,30.3,2142152,0
2013-11-05,30.33,30.58,29.54,29.93,1182185,0
2013-11-06,30.22,30.46,28.84,29.1,1073770,0
2013-11-07,28.89,29.11,27.43,27.48,2072836,0
2013-11-08,27.49,28.51,27.43,28.49,2079679,0
2013-11-11,28.63,28.99,28.18,28.9,724757,0
2013-11-12,28.87,28.87,27.81,28.19,909826,0
2013-11-13,27.92,29.18,27.78,28.59,789596,0
2013-11-14,28.51,28.93,27.97,28.63,922073,0
2013-11-15,28.74,28.91,28.15,28.44,954332,0
2013-11-18,28.1,28.16,26.83,27.28,1412794,0
2013-11-19,27.12,27.3,26.46,27.04,1058247,0
2013-11-20,27.29,27.55,26.63,26.73,878374,0
2013-11-21,26.98,28.14,26.92,28.1,981166,0
2013-11-22,28.25,28.41,27.24,28.29,977209,0
2013-11-25,28.22,28.22,27.01,27.32,895198,0
2013-11-26,27.32,28.39,26.96,27.96,867900,0
2013-11-27,27.77,28.18,26.85,27.4,684983,0
2013-11-29,27.42,27.55,26.76,26.89,446184,0
2013-12-02,26.79,27.4,26.39,26.81,669893,0
2013-12-03,26.73,27.79,26.5,27.25,1244796,0
2013-12-04,27.27,27.92,27.02,27.72,1010797,0
2013-12-05,27.5,28.06,27.28,27.77,1849384,0
2013-12-06,27.87,28.04,25.98,26.22,1413825,0
2013-12-09,26.26,26.72,25.39,26.64,1127177,0
2013-12-10,26.68,27.43,26.43,26.57,830535,0
2013-12-11,26.59,26.75,25.73,26.03,760760,0
2013-12-12,26.12,26.7,25.94,26.33,810529,0
2013-12-13,26.31,26.31,25.41,26.16,786900,0
2013-12-16,26.09,26.44,25.81,25.96,710759,0
2013-12-17,25.99,26.99,25.66,26.74,1220478,0
2013-12-18,26.91,27.6,26.37,26.83,938282,0
2013-12-19,26.82,27.35,26.72,27.15,1237263,0
2013-12-20,27.1,27.88,26.85,27.15,1485455,0
2013-12-23,27.31,27.95,27.22,27.55,821907,0
2013-12-24,27.74,28,27.39,27.8,260687,0
2013-12-26,27.8,27.97,27.49,27.67,399740,0
2013-12-27,27.85,28.2,27.37,27.98,524445,0
2013-12-30,28.07,28.5,27.34,27.37,587810,0
2013-12-31,27.28,27.43,26.57,26.78,766602,0
2014-01-02,26.72,26.98,25.71,26.19,987329,0
2014-01-03,26.06,26.32,25.4,25.46,963568,0
2014-01-06,25.63,26.32,25.28,25.42,1244409,0
2014-01-07,25.58,26.44,25.46,26.29,1148870,0
2014-01-08,26.5,27.57,26.3,27.02,2322030,0
2014-01-09,28.67,28.67,26.19,26.34,1917657,0
2014-01-10,26.38,26.75,26.1,26.71,1067729,0
2014-01-13,26.68,27.05,25.49,25.99,1326249,0
2014-01-14,26.18,26.78,26.12,26.48,1480578,0
2014-01-15,26.71,27.06,26.3,26.34,1125608,0
2014-01-16,26.33,27.38,26.16,27.16,1275078,0
2014-01-17,27.26,27.5,26.76,27.28,1098766,0
2014-01-21,27.37,28.98,27.18,28.96,1920936,0
2014-01-22,29.19,29.73,28.6,29.59,3175855,0
2014-01-23,29.22,29.65,28.68,28.76,1338515,0
2014-01-24,28.34,28.63,27.52,28.16,1389859,0
2014-01-27,28.16,28.2,27.13,27.46,638320,0
2014-01-28,27.48,28.05,27.31,27.83,867283,0
2014-01-29,27.67,28.34,27.16,27.93,952919,0
2014-01-30,28.07,28.57,27.66,28.12,920118,0
2014-01-31,27.68,28.29,27.43,28.01,1066572,0
2014-02-03,27.16,27.93,26.49,26.77,1715314,0
2014-02-04,27.1,28.07,27,27.69,921106,0
2014-02-05,24.73,24.99,22.82,23,9626413,0
2014-02-06,23.06,23.37,22.35,22.45,3226570,0
2014-02-07,22.49,22.68,21.92,22.41,3512157,0
2014-02-10,22.26,22.65,21.85,22.47,1786662,0
2014-02-11,22.43,23.32,22.26,23.01,2108265,0
2014-02-12,23.13,23.45,22.91,23.08,1344907,0
2014-02-13,23.05,24.87,22.92,24.27,2894586,0
2014-02-14,24.17,24.61,23.86,24.57,1136305,0
2014-02-18,24.74,24.86,24.41,24.44,1299832,0
2014-02-19,24.46,25.42,24.2,24.9,1827975,0
2014-02-20,24.8,25.01,23.83,24.16,1960558,0
2014-02-21,24.23,25.17,23.63,24.49,3093972,0
2014-02-24,23.99,25.02,23.63,24.66,1522011,0
2014-02-25,24.91,24.91,23.97,24.46,991860,0
2014-02-26,24.34,25,24.03,24.62,1380286,0
2014-02-27,24.58,25.37,24.5,25.37,1288237,0
2014-02-28,25.49,25.9,25.22,25.34,1608369,0
2014-03-03,25.28,26.25,25.27,25.73,1587863,0
2014-03-04,26.05,26.44,25.89,26.29,1263565,0
2014-03-05,26.29,26.47,24.78,24.89,1966625,0
2014-03-06,25.03,25.25,24.69,25.04,984129,0
2014-03-07,25.22,25.26,24.43,24.64,2025752,0
2014-03-10,24.64,24.75,24.03,24.51,1125793,0
2014-03-11,24.49,24.78,23.46,23.75,1034829,0
2014-03-12,23.5,24.38,23.42,24.33,2395924,0
2014-03-13,24.4,24.4,23.62,24.14,1130746,0
2014-03-14,24.12,24.72,23.87,24.31,946070,0
2014-03-17,24.41,25.23,24.04,24.66,848986,0
2014-03-18,24.65,25.53,24.5,25.45,928339,0
2014-03-19,25.59,26.13,25.43,25.72,1034279,0
2014-03-20,25.58,26.37,25.17,26.13,931159,0
2014-03-21,26.47,26.7,25.86,26.42,1579335,0
2014-03-24,26.55,26.92,25.82,25.89,704711,0
2014-03-25,26.06,26.25,25.26,25.47,1390144,0
2014-03-26,25.58,25.74,24.62,24.66,1135100,0
2014-03-27,24.64,25.33,24.45,25.08,1193948,0
2014-03-28,25.16,26,24.89,25.54,855134,0
2014-03-31,25.51,25.89,25.08,25.6,1040599,0
2014-04-01,25.69,26.09,25,25.47,1762929,0
2014-04-02,25.46,25.82,25.28,25.75,1438634,0
2014-04-03,25.89,26.32,25.78,25.86,844200,0
2014-04-04,25.96,26.09,25.02,25.29,1163508,0
2014-04-07,25.25,25.29,23.97,24.04,1129007,0
2014-04-08,24.22,25.16,24.04,24.87,1359058,0
2014-04-09,24.84,24.9,23.86,24.29,1374496,0
2014-04-10,24.18,24.23,23.18,23.4,2102806,0
2014-04-11,23.24,23.7,23.18,23.28,989799,0
2014-04-14,23.51,24.26,23.38,23.6,704723,0
2014-04-15,23.61,24.42,23.56,24.13,1017248,0
2014-04-16,24.41,24.64,24.14,24.47,620525,0
2014-04-17,24.39,24.78,24.16,24.48,705812,0
2014-04-21,24.58,24.92,24.3,24.59,765043,0
2014-04-22,24.5,24.62,23.97,24.39,1350477,0
2014-04-23,24.41,25.05,24.39,24.58,1212642,0
2014-04-24,24.7,25.33,24.32,24.79,664328,0
2014-04-25,24.71,24.95,24,24.11,925391,0
2014-04-28,24.26,24.33,23.19,23.77,967286,0
2014-04-29,24,24.63,23.78,24.2,1217480,0
2014-04-30,24,24.16,23.23,23.68,1069314,0
2014-05-01,23.7,23.92,23.07,23.71,1623484,0
2014-05-02,22.13,24.73,21.5,23.8,2543801,0
2014-05-05,23.99,24.87,23.58,24.76,1959900,0
2014-05-06,26.64,27.42,25.68,26.17,3190863,0
2014-05-07,26.37,26.72,25.62,25.97,1162600,0
2014-05-08,25.85,26.07,24.88,24.98,1108288,0
2014-05-09,24.98,25.42,24.21,25.19,1936019,0
2014-05-12,25.31,25.93,25.15,25.47,1042424,0
2014-05-13,25.46,25.99,25.32,25.76,847273,0
2014-05-14,25.77,25.92,25.28,25.39,951157,0
2014-05-15,25.2,25.79,24.42,25.65,1515815,0
2014-05-16,25.51,25.6,25.06,25.34,940698,0
2014-05-19,25.18,25.53,24.89,25.26,1067522,0
2014-05-20,25.12,25.17,24.53,24.95,973764,0
2014-05-21,25.2,25.5,24.86,25.15,619712,0
2014-05-22,25.15,25.47,24.64,24.92,1166788,0
2014-05-23,24.98,25.23,24.43,24.45,599779,0
2014-05-27,24.6,24.81,24.08,24.65,723220,0
2014-05-28,24.72,24.89,24.35,24.75,878496,0
2014-05-29,24.84,25.67,24.52,25.26,889564,0
2014-05-30,25.08,25.26,24.34,25,1200046,0
2014-06-02,25.07,25.08,24.18,24.41,893392,0
2014-06-03,24.4,25.05,24.14,24.97,816673,0
2014-06-04,24.9,25.63,24.66,25.44,685392,0
2014-06-05,25.47,26.19,25.15,26.08,900149,0
2014-06-06,26.22,26.83,26.02,26.5,865198,0
2014-06-09,26.55,26.96,26.27,26.72,847897,0
2014-06-10,26.81,26.83,26.21,26.31,438200,0
2014-06-11,26.15,26.63,26,26.55,378885,0
2014-06-12,26.63,27.25,26.63,27.04,725891,0
2014-06-13,27.17,27.84,26.87,27.75,819739,0
2014-06-16,27.71,27.94,27.31,27.45,704042,0
2014-06-17,27.29,27.7,26.69,27.28,855723,0
2014-06-18,27.35,28.65,27.35,28.6,1619811,0
2014-06-19,28.23,28.31,27.78,28.28,1225507,0
2014-06-20,28.4,28.97,28.22,28.87,1977507,0
2014-06-23,28.87,29.35,28.31,28.52,827382,0
2014-06-24,28.64,28.67,26.89,26.91,905737,0
2014-06-25,26.82,27.9,26.81,27.5,900358,0
2014-06-26,27.52,27.56,26.78,27.43,735595,0
2014-06-27,27.22,27.54,26.63,26.65,1091378,0
2014-06-30,26.71,26.88,26.55,26.78,1343816,0
2014-07-01,27.19,27.39,26.83,27.05,1058738,0
2014-07-02,27.03,27.22,26.73,27.1,606500,0
2014-07-03,27.25,27.32,26.9,27,267156,0
2014-07-07,26.95,26.95,26.19,26.31,680827,0
2014-07-08,26.34,26.6,26.06,26.39,832568,0
2014-07-09,26.46,26.58,26.25,26.5,574820,0
2014-07-10,26.26,26.74,25.88,26.58,844622,0
2014-07-11,26.62,26.7,25.74,25.75,1147326,0
2014-07-14,25.98,26.31,25.72,26.08,499463,0
2014-07-15,25.81,25.94,24.68,24.72,942827,0
2014-07-16,24.94,25.59,24.91,25.4,816400,0
2014-07-17,25.34,26.07,24.49,24.53,1633127,0
2014-07-18,24.57,24.94,24.32,24.69,1893206,0
2014-07-21,24.66,25.27,24.31,25.16,750192,0
2014-07-22,25.32,25.62,25.04,25.33,865476,0
2014-07-23,25.27,25.74,24.95,25.71,617165,0
2014-07-24,25.71,25.92,25.05,25.61,809305,0
2014-07-25,25.31,25.31,24.65,24.67,615389,0
2014-07-28,24.7,24.72,23.97,24.46,662321,0
2014-07-29,24.4,25.46,24.35,25.23,1075227,0
2014-07-30,25.39,25.77,24.66,25.13,1177367,0
2014-07-31,24.88,24.88,24.01,24.01,1042717,0
2014-08-01,23.3,23.39,20.75,21.06,4740687,0
2014-08-04,21.43,22.48,20.76,22.48,2536998,0
2014-08-05,22.25,22.27,20.87,21.15,2854392,0
2014-08-06,21.04,21.35,20.9,21.21,1326366,0
2014-08-07,21.38,21.65,20.84,21.18,1005691,0
2014-08-08,21.27,21.76,20.94,21.74,753215,0
2014-08-11,21.9,22.26,21.7,21.89,934263,0
2014-08-12,21.7,21.96,20.87,21.12,804871,0
2014-08-13,21.12,21.58,21.01,21.36,651270,0
2014-08-14,21.36,21.42,20.59,20.68,785010,0
2014-08-15,21.15,21.31,20.74,21.13,852981,0
2014-08-18,21.33,21.58,21.07,21.26,767114,0
2014-08-19,21.34,22.02,21.24,21.86,1276085,0
2014-08-20,21.77,22.17,21.44,21.95,667468,0
2014-08-21,22.03,22.68,21.73,22.59,744972,0
2014-08-22,23.26,23.26,22.1,22.21,1068663,0
2014-08-25,22.37,22.76,22.26,22.6,727906,0
2014-08-26,22.67,23.01,22.41,22.47,674934,0
2014-08-27,22.5,22.56,21.97,22.15,544451,0
2014-08-28,22.13,22.58,21.89,22.46,827222,0
2014-08-29,22.53,22.87,22.28,22.77,597588,0
2014-09-02,22.67,22.7,21.84,22.14,818500,0
2014-09-03,22.34,22.61,21.92,21.96,699054,0
2014-09-04,22,22.34,21.28,21.44,757748,0
2014-09-05,21.38,22.1,21.25,22.07,1018701,0
2014-09-08,21.86,22.06,21.38,21.91,987913,0
2014-09-09,22,22.21,21.67,21.83,973535,0
2014-09-10,21.73,22.09,21.28,21.98,937220,0
2014-09-11,21.7,22.54,21.36,22.43,909573,0
2014-09-12,22.32,22.32,21.5,21.82,1208416,0
2014-09-15,21.87,21.87,21.11,21.29,1197985,0
2014-09-16,22.54,23.98,22.51,23.47,4334298,0
2014-09-17,23.91,24.59,23.57,24.11,2158178,0
2014-09-18,24.24,24.31,23.72,24.3,1093749,0
2014-09-19,24.36,24.51,23.58,23.71,1662540,0
2014-09-22,23.97,24.01,22.87,23.01,1330221,0
2014-09-23,23.01,23.69,22.69,22.81,1172162,0
2014-09-24,22.72,23.46,22.15,23.02,1426086,0
2014-09-25,22.88,23.03,21.89,21.95,1284591,0
2014-09-26,22.08,22.61,21.88,22.59,1196414,0
2014-09-29,22.26,23.06,22.14,23.04,863033,0
2014-09-30,23.09,23.1,21.68,22.04,7098628,0
2014-10-01,22.4,22.51,20.62,20.74,2202315,0
2014-10-02,20.42,20.84,19.49,20.79,2022735,0
2014-10-03,20.9,20.9,19.76,19.93,1712601,0
2014-10-06,19.82,20.07,19.24,19.28,1311133,0
2014-10-07,19,19.3,18.23,18.23,1499645,0
2014-10-08,18.17,18.36,17.46,18.31,2074649,0
2014-10-09,18.01,18.08,17.07,17.26,2190022,0
2014-10-10,16.84,17.21,16.06,16.1,1993888,0
2014-10-13,15.97,16.44,14.72,14.91,2358088,0
2014-10-14,15.67,15.79,14.59,14.89,2292187,0
2014-10-15,14.54,15.12,13.94,14.94,2578246,0
2014-10-16,14.36,16.27,14.31,16.18,2960440,0
2014-10-17,16.4,16.81,15.11,15.17,1962174,0
2014-10-20,14.97,15.63,14.78,14.98,1295287,0
2014-10-21,15.21,15.61,15.03,15.58,1322670,0
2014-10-22,15.73,15.79,14.81,14.86,1325879,0
2014-10-23,15.18,15.69,14.94,15.33,1241102,0
2014-10-24,15.17,15.17,14.66,14.85,701994,0
2014-10-27,14.13,14.14,13.26,14.05,1091810,0
2014-10-28,14.3,14.82,13.93,14.71,958021,0
2014-10-29,14.91,15.7,14.91,15.43,1299024,0
2014-10-30,15.3,15.57,14.49,14.74,1075924,0
2014-10-31,14.83,15.38,13.81,15.2,1144972,0
2014-11-03,15.31,15.86,14.4,14.5,1318768,0
2014-11-04,14.06,14.15,13.02,13.19,1636502,0
2014-11-05,13.49,13.99,13.1,13.32,1569445,0
2014-11-06,12.54,12.7,11.56,12.55,2600181,0
2014-11-07,12.62,14.07,12.62,13.75,2091359,0
2014-11-10,13.83,14.12,12.71,13.12,2164158,0
2014-11-11,13,13.66,12.7,13.54,1229280,0
2014-11-12,13.23,14.42,13.23,13.9,1368584,0
2014-11-13,13.75,13.8,13.09,13.36,1495504,0
2014-11-14,13.36,14.18,13.35,14.11,1016773,0
2014-11-17,13.86,13.89,12.69,12.8,1974718,0
2014-11-18,12.83,13.26,12.37,12.71,744671,0
2014-11-19,12.7,12.82,12.31,12.45,977858,0
2014-11-20,12.48,13.34,12.4,13.12,2975376,0
2014-11-21,13.35,14.16,13.35,13.95,1942935,0
2014-11-24,13.92,14.33,13.52,13.76,1579149,0
2014-11-25,13.87,14.11,13.3,13.55,1006507,0
2014-11-26,13.46,13.73,13.13,13.34,971991,0
2014-11-28,13.05,13.05,10.12,10.13,1721353,0
2014-12-01,10.31,10.69,9.26,9.9,3880931,0
2014-12-02,9.42,10.1,9.15,9.46,3701197,0
2014-12-03,9.51,10.16,9.5,9.66,2731671,0
2014-12-04,9.5,9.56,8.89,8.97,2082073,0
2014-12-05,9.12,9.66,8.93,9.22,3732957,0
2014-12-08,9.01,9.27,8.6,8.69,2741074,0
2014-12-09,8.63,9.14,8.49,8.92,2080527,0
2014-12-10,8.56,8.61,7.9,8.25,1918133,0
2014-12-11,8.11,8.85,8.06,8.29,1795731,0
2014-12-12,7.99,8.76,7.93,8.35,2484869,0
2014-12-15,8.52,8.64,7.76,7.8,1777832,0
2014-12-16,7.67,9.66,7.54,8.58,3940239,0
2014-12-17,8.43,10.8,8.39,10.22,4004163,0
2014-12-18,10.41,10.97,9.32,9.78,2400515,0
2014-12-19,9.82,10.83,9.62,10.82,3595196,0
2014-12-22,10.54,11.2,10.11,10.9,2123810,0
2014-12-23,10.99,11.76,10.91,11.7,2028156,0
2014-12-24,11.45,11.59,11.08,11.46,882329,0
2014-12-26,11.6,11.87,11.24,11.67,1047656,0
2014-12-29,11.84,11.98,11.3,11.56,1358840,0
2014-12-30,11.49,11.89,11.27,11.52,1075011,0
2014-12-31,11.27,11.81,11,11.39,1622627,0
2015-01-02,11.25,11.73,11.03,11.56,1208251,0
2015-01-05,11.29,11.29,10.53,10.64,2122010,0
2015-01-06,10.53,10.62,9.51,9.79,2510579,0
2015-01-07,10.04,10.14,9.05,9.24,2479938,0
2015-01-08,9.27,10.04,9.01,9.83,4553302,0
2015-01-09,9.91,10.27,9.55,10.12,2577774,0
2015-01-12,9.72,9.72,9.05,9.42,1855343,0
2015-01-13,9.43,9.65,9.24,9.59,2091791,0
2015-01-14,9.35,10.37,9.28,10.35,2736829,0
2015-01-15,10.58,10.68,9.82,9.91,2575473,0
2015-01-16,10.01,10.92,10.01,10.42,3226125,0
2015-01-20,10.29,10.45,9.71,10.09,1424692,0
2015-01-21,10.01,10.89,9.96,10.5,1464359,0
2015-01-22,10.5,10.7,9.88,10.36,1243950,0
2015-01-23,10.34,10.88,10.15,10.2,1440375,0
2015-01-26,10.21,10.52,9.85,10.25,1135464,0
2015-01-27,10.15,10.95,10.09,10.82,932815,0
2015-01-28,10.62,10.67,8.67,8.98,5516552,0
2015-01-29,9.07,9.53,8.3,9.52,2659374,0
2015-01-30,9.4,10.42,9.34,10.2,2528083,0
2015-02-02,10.21,11.21,10.21,11.18,2477318,0
2015-02-03,11.42,12.34,11.3,12.28,4265253,0
2015-02-04,11.91,12.01,11.19,11.6,2788100,0
2015-02-05,11.81,12.67,11.78,12.31,2072262,0
2015-02-06,12.49,12.97,12.19,12.77,2089924,0
2015-02-09,12.98,13.36,12.37,12.42,2084940,0
2015-02-10,12.27,12.4,11.02,11.31,2031150,0
2015-02-11,11.01,11.66,10.64,11.38,2299801,0
2015-02-12,11.69,12.35,11.63,12.01,1348388,0
2015-02-13,12.35,12.89,12.35,12.56,2191734,0
2015-02-17,12.39,12.68,11.77,12.5,1431707,0
2015-02-18,12.2,12.93,12.1,12.6,1660604,0
2015-02-19,11.99,12.79,11.57,12.47,1480484,0
2015-02-20,12.44,12.73,11.76,11.96,1404492,0
2015-02-23,11.84,12.23,11.4,11.73,1673027,0
2015-02-24,11.78,11.9,11.12,11.24,2276678,0
2015-02-25,10.59,10.93,9.59,10.76,6128172,0
2015-02-26,10.45,10.82,10.07,10.19,2707691,0
2015-02-27,10.01,10.27,9.79,10.04,2179844,0
2015-03-02,9.99,10.05,9.2,9.65,2899400,0
2015-03-03,9.67,10.4,9.67,10.16,2303300,0
2015-03-04,10.17,10.55,9.81,10.45,2103000,0
2015-03-05,10.33,10.43,9.93,10.14,1344600,0
2015-03-06,9.99,10.13,9.5,9.54,1382400,0
2015-03-09,9.56,9.64,8.98,9.05,1486900,0
2015-03-10,8.79,8.99,8.46,8.53,2606300,0
2015-03-11,8.53,9.49,8.39,9.32,3586200,0
2015-03-12,9.36,9.38,8.81,9.17,3519600,0
2015-03-13,8.96,9.21,8.47,8.48,2753900,0
2015-03-16,8.53,8.87,8.26,8.87,1716000,0
2015-03-17,8.3,8.7,8.23,8.39,2295000,0
2015-03-18,8.23,9.26,8.1,9.03,2553200,0
2015-03-19,8.61,9.2,8.4,9.08,2214800,0
2015-03-20,9.3,9.55,8.65,8.8,3102600,0
2015-03-23,8.81,9.15,8.18,8.22,2441400,0
2015-03-24,8.18,8.41,7.9,8.29,2808100,0
2015-03-25,8.41,8.52,8.1,8.2,2843600,0
2015-03-26,8.46,8.74,8.12,8.53,2860600,0
2015-03-27,8.44,8.44,8.06,8.23,2002600,0
2015-03-30,8.25,8.52,8.19,8.42,1677300,0
2015-03-31,8.32,8.6,8.09,8.3,1682203,0
2015-04-01,8.36,9,8.21,8.43,2732600,0
2015-04-02,8.34,9.09,8.33,8.83,2179000,0
2015-04-06,8.93,9.64,8.93,9.35,1987000,0
2015-04-07,9.34,10,9.28,9.34,2739921,0
2015-04-08,9.33,9.41,8.81,8.84,2355900,0
2015-04-09,8.9,9.5,8.9,9.4,1499874,0
2015-04-10,9.48,9.73,9.3,9.69,1350600,0
2015-04-13,9.95,10,9.37,9.72,1819300,0
2015-04-14,9.87,10.77,9.83,10.6,2894600,0
2015-04-15,10.73,11.66,10.41,11.47,3553637,0
2015-04-16,11.37,11.56,10.82,10.96,3069086,0
2015-04-17,10.85,11.04,10.34,10.67,3386500,0
2015-04-20,10.67,10.99,10.45,10.83,2257226,0
2015-04-21,10.87,11.26,10.18,10.21,2811603,0
2015-04-22,10.26,10.43,9.77,9.8,2503155,0
2015-04-23,9.88,10.38,9.83,10.13,1943800,0
2015-04-24,10.05,10.25,9.82,10.01,1502022,0
2015-04-27,10.08,10.13,9.79,9.89,2456400,0
2015-04-28,9.88,10.29,9.72,9.93,2042100,0
2015-04-29,9.88,11.25,9.73,11.23,2453100,0
2015-04-30,11.24,11.72,10.71,11.6,3076200,0
2015-05-01,11.36,11.59,10.73,10.88,2287600,0
2015-05-04,10.86,11,10.31,10.59,2360300,0
2015-05-05,10.9,11.02,10.06,10.17,1571900,0
2015-05-06,10.4,10.56,9.43,9.57,2290058,0
2015-05-07,9.49,9.5,8.99,9.04,3476841,0
2015-05-08,9.63,10.28,9.4,10.25,4924900,0
2015-05-11,10.29,10.31,9.2,9.3,3570700,0
2015-05-12,9.38,9.82,9.24,9.33,2137727,0
2015-05-13,9.46,9.72,9.22,9.34,2515000,0
2015-05-14,9.38,9.44,9.06,9.09,1880500,0
2015-05-15,9.04,9.37,8.79,9.24,1820521,0
2015-05-18,9.18,9.37,8.91,9.35,2007781,0
2015-05-19,9.09,9.13,8.7,8.75,2542596,0
2015-05-20,8.79,8.82,8.46,8.69,2077300,0
2015-05-21,8.7,9.05,8.61,9,2044300,0
2015-05-22,8.84,9.1,8.66,8.86,1211800,0
2015-05-26,9.06,9.06,8.47,8.66,1308046,0
2015-05-27,8.59,8.72,8.24,8.71,2054500,0
2015-05-28,8.54,8.62,8.25,8.52,1399407,0
2015-05-29,8.58,8.92,8.47,8.83,1665800,0
2015-06-01,8.81,8.91,8.62,8.71,1342456,0
2015-06-02,8.79,9.58,8.78,9.32,1712944,0
2015-06-03,9.17,9.67,9.09,9.1,1414100,0
2015-06-04,9.24,9.25,8.81,9.11,1617800,0
2015-06-05,8.94,9.61,8.9,9.39,1315400,0
2015-06-08,9.36,9.53,8.99,9.18,1002700,0
2015-06-09,9.37,9.64,9.06,9.07,1042936,0
2015-06-10,9.35,9.44,8.89,9.25,2110111,0
2015-06-11,9.23,9.27,8.47,8.49,3981750,0
2015-06-12,8.49,8.55,8.15,8.51,2888100,0
2015-06-15,8.36,8.89,8.29,8.62,1890000,0
2015-06-16,8.62,8.77,8.39,8.69,1370700,0
2015-06-17,8.79,8.9,8.27,8.29,1648000,0
2015-06-18,8.29,8.46,7.96,7.98,2074500,0
2015-06-19,7.95,7.97,7.44,7.73,4342200,0
2015-06-22,7.7,8.1,7.55,8.04,2058100,0
2015-06-23,7.94,8.86,7.94,8.68,2436111,0
2015-06-24,8.65,8.94,8.43,8.57,1525600,0
2015-06-25,8.62,8.79,8.47,8.53,1519000,0
2015-06-26,8.48,8.74,8.22,8.69,2505500,0
2015-06-29,8.49,8.69,8.25,8.43,2243800,0
2015-06-30,8.72,8.74,8.29,8.59,1760180,0
2015-07-01,8.64,8.64,7.68,7.71,2618100,0
2015-07-02,7.77,7.97,7.62,7.65,1335600,0
2015-07-06,7.42,7.53,6.95,6.98,2258900,0
2015-07-07,6.93,7.78,6.42,7.68,4236900,0
2015-07-08,7.45,7.76,6.86,7.2,2236800,0
2015-07-09,7.44,7.71,7.37,7.63,2065800,0
2015-07-10,7.65,7.73,7.21,7.39,2296300,0
2015-07-13,7.33,7.75,7.07,7.61,2186100,0
2015-07-14,7.55,8,7.43,7.92,1921771,0
2015-07-15,7.82,8.01,7.26,7.33,2049993,0
2015-07-16,7.38,7.61,7.12,7.27,1792600,0
2015-07-17,7.26,7.31,6.96,7.09,1706100,0
2015-07-20,7.06,7.21,6.62,6.65,1895400,0
2015-07-21,6.7,7.52,6.67,6.99,2624800,0
2015-07-22,6.82,6.95,6.57,6.92,2870600,0
2015-07-23,6.96,7.31,6.74,7.15,2662700,0
2015-07-24,7.19,7.35,6.32,6.41,3122800,0
2015-07-27,6.19,6.48,6.03,6.04,2602200,0
2015-07-28,6.08,6.54,5.95,6.38,4172200,0
2015-07-29,6.28,6.97,6.15,6.66,2493800,0
2015-07-30,6.61,6.81,6.14,6.23,2179300,0
2015-07-31,6.21,6.44,5.63,5.68,3209200,0
2015-08-03,5.62,5.76,5.24,5.28,4166568,0
2015-08-04,5.39,5.53,4.9,4.93,4257000,0
2015-08-05,5.03,5.11,4.55,4.7,4103100,0
2015-08-06,4.62,5.03,4.27,4.93,6566023,0
2015-08-07,5.08,5.18,4.51,4.71,5795200,0
2015-08-10,4.73,5.45,4.6,5.28,4067400,0
2015-08-11,5.19,5.2,4.78,4.95,2703265,0
2015-08-12,4.97,5.43,4.93,5.24,5150900,0
2015-08-13,5.11,5.35,4.71,4.8,2421700,0
2015-08-14,4.83,5.14,4.73,4.79,1822000,0
2015-08-17,4.74,4.8,4.57,4.77,2309600,0
2015-08-18,4.75,5.04,4.66,4.94,2927400,0
2015-08-19,4.87,5.05,4.66,4.77,3321300,0
2015-08-20,4.73,4.84,4.47,4.53,1875500,0
2015-08-21,4.36,4.61,4.24,4.5,2087400,0
2015-08-24,5.23,5.34,3.59,3.69,3566422,0
2015-08-25,3.89,3.9,3.52,3.62,2808800,0
2015-08-26,3.77,3.9,3.58,3.82,2873100,0
2015-08-27,4.12,4.65,3.93,4.61,2495500,0
2015-08-28,4.5,5.08,4.47,5.05,4800100,0
2015-08-31,5.01,5.56,4.72,5.47,3350200,0
2015-09-01,5.06,5.38,4.94,4.98,3049800,0
2015-09-02,5.12,5.17,4.54,4.95,2793000,0
2015-09-03,4.97,5.2,4.76,4.89,2201600,0
2015-09-04,4.72,4.95,4.67,4.82,1183300,0
2015-09-08,4.51,4.74,4.33,4.53,1986300,0
2015-09-09,4.55,4.74,4.23,4.24,1554300,0
2015-09-10,4.17,4.37,4.01,4.14,2160574,0
2015-09-11,4.02,4.16,3.83,3.96,1646100,0
2015-09-14,3.86,3.89,3.45,3.47,2194600,0
2015-09-15,3.43,3.8,3.43,3.65,3253800,0
2015-09-16,3.67,4.2,3.67,4.16,2968100,0
2015-09-17,4.12,4.28,3.79,3.81,3889776,0
2015-09-18,3.67,3.68,3.29,3.53,5944600,0
2015-09-21,3.7,3.87,3.56,3.8,2369900,0
2015-09-22,3.68,3.8,3.53,3.53,1962900,0
2015-09-23,3.59,3.59,3.22,3.24,2304971,0
2015-09-24,3.2,3.24,3.02,3.13,3351425,0
2015-09-25,3.18,3.21,2.78,2.92,2484900,0
2015-09-28,2.88,2.91,2.75,2.77,1541357,0
2015-09-29,3.02,3.17,2.87,3,4493700,0
2015-09-30,3,3.3,2.87,3.3,4040600,0
2015-10-01,3.34,3.69,3.3,3.41,2799500,0
2015-10-02,3.39,4.15,3.34,4.12,2524700,0
2015-10-05,4.12,4.95,4.08,4.87,3761522,0
2015-10-06,4.83,5.23,4.76,4.98,3179100,0
2015-10-07,5.1,5.49,4.77,4.84,5075700,0
2015-10-08,4.79,5.43,4.74,5.3,3070100,0
2015-10-09,5.34,5.49,5,5.01,2689000,0
2015-10-12,4.98,5.03,4.35,4.6,1934334,0
2015-10-13,4.44,4.89,4.43,4.67,1042400,0
2015-10-14,4.69,4.69,4.33,4.5,2641300,0
2015-10-15,4.44,5.21,4.36,5.14,2475300,0
2015-10-16,5.17,5.25,4.88,5.13,1811900,0
2015-10-19,5.1,5.34,4.69,4.76,2369508,0
2015-10-20,4.76,5.33,4.716,5.22,1837060,0
2015-10-21,5.06,5.14,4.78,4.88,2410200,0
2015-10-22,4.95,5.2,4.89,5.08,2198300,0
2015-10-23,4.96,5.26,4.84,5.15,1978600,0
2015-10-26,5.05,5.17,4.67,4.8,2106300,0
2015-10-27,4.65,4.67,4.34,4.44,1868100,0
2015-10-28,4.51,4.94,4.37,4.58,1893500,0
2015-10-29,4.58,5.09,4.52,4.91,2325000,0
2015-10-30,4.96,5,4.57,4.87,2813600,0
2015-11-02,4.75,5.41,4.75,5.26,2228941,0
2015-11-03,5.38,6.08,5.33,5.84,2959200,0
2015-11-04,5.83,6.4,5.61,6.06,4242378,0
2015-11-05,6.01,6.56,5.88,6.47,5058200,0
2015-11-06,6.35,6.98,5.8,6.35,3723600,0
2015-11-09,6.34,6.76,6.28,6.46,1536079,0
2015-11-10,6.41,6.77,6.34,6.42,2004300,0
2015-11-11,6.4,6.47,5.77,5.92,2061400,0
2015-11-12,5.64,5.84,5.48,5.56,1923800,0
2015-11-13,5.67,6.48,5.61,6.28,3213400,0
2015-11-16,6.27,6.61,5.9,6.58,2874100,0
2015-11-17,6.47,6.63,6.1,6.5,2079400,0
2015-11-18,6.65,7.04,6.29,6.64,2376300,0
2015-11-19,6.58,6.59,6,6.25,3701900,0
2015-11-20,6.25,6.33,5.77,5.85,1955200,0
2015-11-23,5.82,6,5.68,5.79,1334800,0
2015-11-24,5.9,6.34,5.85,6.15,1795900,0
2015-11-25,6.01,6.58,5.95,6.35,1265200,0
2015-11-27,6.18,6.33,5.78,5.97,1142400,0
2015-11-30,6.04,6.36,5.96,6.28,1704200,0
2015-12-01,6.27,6.51,6.17,6.35,1400316,0
2015-12-02,6.18,6.28,5.7,5.84,2185832,0
2015-12-03,5.97,5.99,5.5,5.51,1087611,0
2015-12-04,5.36,5.54,5.16,5.22,2474000,0
2015-12-07,5,5.01,4.69,4.81,2669800,0
2015-12-08,4.64,5.11,4.57,5.1,1689444,0
2015-12-09,5.19,5.34,4.88,4.95,1646200,0
2015-12-10,4.83,5.27,4.65,5.25,1939300,0
2015-12-11,5.09,5.12,4.81,4.96,2293500,0
2015-12-14,4.95,5,4.65,4.73,2421457,0
2015-12-15,4.85,4.95,4.35,4.37,2894700,0
2015-12-16,4.35,4.45,3.96,4.07,2162600,0
2015-12-17,4.12,4.13,3.51,3.71,2766600,0
2015-12-18,3.72,3.95,3.67,3.81,1777800,0
2015-12-21,3.77,3.81,3.52,3.59,1646700,0
2015-12-22,3.59,3.89,3.52,3.88,1894089,0
2015-12-23,3.89,4.76,3.89,4.75,2758800,0
2015-12-24,4.62,4.63,4.15,4.2,1763768,0
2015-12-28,4.06,4.16,3.84,3.93,1393251,0
2015-12-29,4.15,4.23,3.8,3.84,1703086,0
2015-12-30,3.73,3.97,3.68,3.81,1574011,0
2015-12-31,3.8,4,3.76,3.93,1369554,0
2016-01-04,3.92,4.215,3.81,4.07,2481061,0
2016-01-05,4.1,4.18,3.82,4.14,1397475,0
2016-01-06,3.84,3.92,3.63,3.69,1617101,0
2016-01-07,3.5,3.77,3.45,3.59,3391809,0
2016-01-08,3.63,3.93,3.48,3.78,3130182,0
2016-01-11,3.75,3.75,3.1,3.16,1464584,0
2016-01-12,3.31,3.36,2.74,3.12,1866244,0
2016-01-13,3.21,3.24,2.73,2.78,1882511,0
2016-01-14,2.82,3.41,2.64,3.02,2404554,0
2016-01-15,2.8,2.85,2.52,2.83,1619303,0
2016-01-19,2.83,2.98,2.49,2.54,1669000,0
2016-01-20,2.4,2.83,2.19,2.81,1969319,0
2016-01-21,2.71,3.355,2.69,3.31,2267850,0
2016-01-22,3.43,3.74,3.32,3.7,2183993,0
2016-01-25,3.47,3.75,3.33,3.53,1065401,0
2016-01-26,3.68,3.825,3.5001,3.78,1621455,0
2016-01-27,3.59,3.59,2.89,3.1,4446719,0
2016-01-28,3.42,3.49,3.17,3.34,2421442,0
2016-01-29,3.46,3.74,3.36,3.7,2351196,0
2016-02-01,3.57,3.69,3.36,3.61,1225714,0
2016-02-02,3.46,3.47,3.24,3.3,1140956,0
2016-02-03,3.57,3.57,3.01,3.56,2030432,0
2016-02-04,3.57,4.12,3.54,3.74,1826255,0
2016-02-05,3.6,3.97,3.49,3.84,1551344,0
2016-02-08,3.65,3.65,3.16,3.28,1335589,0
2016-02-09,3.09,3.14,2.8,3.07,1488163,0
2016-02-10,3.05,3.29,2.93,3.11,769419,0
2016-02-11,3.06,3.06,2.7,2.87,1389078,0
2016-02-12,2.92,3.2,2.85,3.08,1429824,0
2016-02-16,3.21,3.2344,2.755,2.89,915148,0
2016-02-17,2.95,3.2825,2.8001,3.19,1519369,0
2016-02-18,3.29,3.3299,2.9601,3.11,1236434,0
2016-02-19,3,3,2.72,2.73,1235140,0
2016-02-22,2.9,3.22,2.8301,3.08,1207425,0
2016-02-23,3.02,3.03,2.715,2.84,1369825,0
2016-02-24,2.62,2.7501,2.601,2.62,1455764,0
2016-02-25,2.64,2.73,2.37,2.68,1643193,0
2016-02-26,2.8,2.89,2.645,2.77,1761070,0
2016-02-29,2.85,3.03,2.74,2.86,1777982,0
2016-03-01,2.92,3.215,2.71,3,2234683,0
2016-03-02,3.02,4.02,2.99,3.85,4997361,0
2016-03-03,3.77,5.1,3.77,4.98,6041366,0
2016-03-04,5.03,5.85,4.99,5.43,6400782,0
2016-03-07,5.66,6.1,5.43,5.83,5239459,0
2016-03-08,5.53,5.81,4.85,4.9,2606875,0
2016-03-09,5.16,5.71,4.77,5.29,1629233,0
2016-03-10,5.14,5.18,4.7501,4.98,1732262,0
2016-03-11,5.21,5.55,5.21,5.44,1736079,0
2016-03-14,5.16,5.21,4.85,5.14,1374923,0
2016-03-15,4.96,5.16,4.81,5.11,1044813,0
2016-03-16,5.22,5.88,5.22,5.74,2454877,0
2016-03-17,5.88,6.15,5.76,5.88,2590935,0
2016-03-18,6.05,6.39,5.7819,6.1,4622841,0
2016-03-21,6,6.16,5.72,5.82,2156185,0
2016-03-22,5.71,6.02,5.47,5.81,1355578,0
2016-03-23,5.71,5.86,5.36,5.4,1392355,0
2016-03-24,5.17,5.8,5.08,5.68,1085044,0
2016-03-28,5.72,5.81,5.35,5.64,1086915,0
2016-03-29,5.42,6.43,5.36,6.21,2199696,0
2016-03-30,6.24,6.475,5.7,5.84,1976704,0
2016-03-31,5.82,6.3,5.82,6.22,2608903,0
2016-04-01,5.89,6.11,5.86,6.08,1118245,0
2016-04-04,6.06,6.41,5.6,5.8,1742876,0
2016-04-05,5.58,5.66,5.26,5.54,1630400,0
2016-04-06,5.74,6.2,5.65,6.08,1463131,0
2016-04-07,5.99,6.2,5.83,6.03,778151,0
2016-04-08,6.37,6.74,6.25,6.41,1146415,0
2016-04-11,6.52,6.9,6.5,6.67,1170662,0
2016-04-12,6.76,7.7,6.7,7.63,3015771,0
2016-04-13,7.64,7.73,7.1,7.17,1689261,0
2016-04-14,7.24,7.4,6.95,7.1,755682,0
2016-04-15,6.95,7.26,6.89,7.11,1341175,0
2016-04-18,6.64,7.43,6.21,7.4,1205642,0
2016-04-19,7.57,7.86,7.4,7.7,950584,0
2016-04-20,7.57,7.96,7.43,7.83,1089678,0
2016-04-21,7.91,8.09,7.7,7.81,1354731,0
2016-04-22,7.91,8.78,7.9,8.38,1711941,0
2016-04-25,8.39,8.66,8.2176,8.49,1565603,0
2016-04-26,8.52,8.935,8.35,8.68,1848280,0
2016-04-27,8.84,9.38,8.84,9.35,1970717,0
2016-04-28,9.21,9.3,8.4,8.57,2600730,0
2016-04-29,8.89,9.05,7.6,7.96,2529176,0
2016-05-02,8.02,8.06,7.64,7.79,1907190,0
2016-05-03,7.35,7.39,6.84,7.05,2390743,0
2016-05-04,7.11,7.45,6.79,6.92,1312230,0
2016-05-05,7.52,7.58,6.925,7.08,1465717,0
2016-05-06,6.67,7.59,6.45,7.08,2033974,0
2016-05-09,6.94,7.05,6.49,6.56,1883388,0
2016-05-10,6.65,7.13,6.61,7.01,1413048,0
2016-05-11,6.88,7.38,6.7032,7.08,1231969,0
2016-05-12,7.31,7.44,6.8,6.83,1541020,0
2016-05-13,6.74,7.32,6.7201,6.99,1792702,0
2016-05-16,7.35,8.32,7.255,7.39,2104212,0
2016-05-17,7.39,7.98,7.37,7.78,1568750,0
2016-05-18,7.75,7.91,7.41,7.47,1651654,0
2016-05-19,7.19,7.565,6.93,7.3,1327229,0
2016-05-20,7.43,7.62,7.2002,7.58,1112709,0
2016-05-23,7.44,7.48,7.165,7.42,1322053,0
2016-05-24,7.52,7.71,7,7.13,1267845,0
2016-05-25,7.3,7.62,7.24,7.44,1469829,0
2016-05-26,7.64,7.8,7.095,7.11,1346881,0
2016-05-27,7.04,7.07,6.82,6.89,1346626,0
2016-05-31,7.07,7.45,6.96,7.11,2409446,0
2016-06-01,7,7.15,6.67,7.12,1437499,0
2016-06-02,6.88,7.3,6.81,7.27,900958,0
2016-06-03,7.45,7.77,7.23,7.44,1610907,0
2016-06-06,7.65,8.29,7.5901,8.17,1718250,0
2016-06-07,8.22,8.4,8.1599,8.34,1367175,0
2016-06-08,8.57,9.05,8.52,8.86,2629889,0
2016-06-09,8.62,9.02,8.54,8.63,1390247,0
2016-06-10,8.37,8.55,7.71,7.74,1593137,0
2016-06-13,7.65,8.03,7.5401,7.67,696215,0
2016-06-14,7.65,7.95,7.35,7.52,1508124,0
2016-06-15,7.45,7.62,7.22,7.27,1695258,0
2016-06-16,7.1,7.18,6.87,6.97,1714675,0
2016-06-17,7.35,7.4699,7.11,7.15,2206476,0
2016-06-20,7.51,7.72,7.215,7.3,1571678,0
2016-06-21,7.26,7.42,7.12,7.33,1610216,0
2016-06-22,7.43,7.51,7.1,7.17,1175572,0
2016-06-23,7.31,7.53,7.21,7.38,998015,0
2016-06-24,6.98,7.16,6.74,6.86,2143864,0
2016-06-27,6.7,6.87,6.26,6.35,1732776,0
2016-06-28,6.78,6.88,6.52,6.62,1886319,0
2016-06-29,6.86,7.075,6.58,6.85,1743055,0
2016-06-30,6.85,7.04,6.35,6.39,2458477,0
2016-07-01,6.48,6.85,6.39,6.58,2004105,0
2016-07-05,6.31,6.48,5.92,6.15,1376781,0
2016-07-06,6.1,6.3,6.07,6.22,1029072,0
2016-07-07,6.37,6.49,5.84,5.96,1662478,0
2016-07-08,6.13,6.22,5.8629,6.14,1524044,0
2016-07-11,6.22,6.6,5.83,5.85,1576833,0
2016-07-12,6.11,6.5,6.02,6.33,2158868,0
2016-07-13,6.3,6.56,6.02,6.1,1549241,0
2016-07-14,6.2,6.28,5.96,5.97,1381341,0
2016-07-15,6.11,6.2,5.85,5.95,1702857,0
2016-07-18,5.9,6,5.69,5.9,1386637,0
2016-07-19,5.9,5.93,5.55,5.58,1695379,0
2016-07-20,5.53,6,5.36,5.99,1979834,0
2016-07-21,5.99,6.09,5.645,5.85,2559240,0
2016-07-22,5.89,5.94,5.645,5.84,1314973,0
2016-07-25,5.71,5.82,5.54,5.79,1544535,0
2016-07-26,5.72,6,5.65,5.96,1551699,0
2016-07-27,6.02,6.11,5.67,5.8,1770551,0
2016-07-28,5.79,5.91,5.7,5.76,1033141,0
2016-07-29,5.64,5.97,5.62,5.97,1621953,0
2016-08-01,5.84,5.85,5.445,5.5,2130347,0
2016-08-02,5.65,5.71,5.18,5.5,2139393,0
2016-08-03,5.5,5.74,5.36,5.69,2029254,0
2016-08-04,5.64,6.17,5.56,5.92,2509480,0
2016-08-05,6.25,6.25,5.35,5.37,4360469,0
2016-08-08,5.42,5.6,5.38,5.44,3951053,0
2016-08-09,5.51,5.72,5.4,5.7,3906521,0
2016-08-10,5.75,6.08,5.67,5.76,2452062,0
2016-08-11,5.83,6.1,5.71,5.82,2448624,0
2016-08-12,5.91,5.95,5.605,5.68,3387935,0
2016-08-15,5.79,6.4,5.74,6.09,3710385,0
2016-08-16,6.09,6.12,5.83,6.01,2363813,0
2016-08-17,5.98,6.13,5.78,6.12,1962114,0
2016-08-18,6.17,6.69,6.17,6.47,2887766,0
2016-08-19,6.44,6.49,6.19,6.43,1964587,0
2016-08-22,6.22,6.475,6.16,6.27,1522802,0
2016-08-23,6.22,6.465,6.16,6.39,1795100,0
2016-08-24,6.23,6.455,5.99,6.02,1467855,0
2016-08-25,6.02,6.24,5.94,6.22,2111482,0
2016-08-26,6.25,6.56,6.225,6.41,1866235,0
2016-08-29,6.39,6.835,6.29,6.69,2582769,0
2016-08-30,6.74,7.02,6.55,6.66,1793805,0
2016-08-31,6.6,6.73,6.45,6.64,2104031,0
2016-09-01,6.58,6.695,6.43,6.58,1657690,0
2016-09-02,6.74,6.94,6.64,6.74,1386809,0
2016-09-06,6.78,6.95,6.61,6.63,1447779,0
2016-09-07,6.68,6.82,6.43,6.5,2710167,0
2016-09-08,6.65,6.9,6.5,6.88,1904360,0
2016-09-09,6.72,6.8,6.445,6.47,1407726,0
2016-09-12,6.33,6.57,6.18,6.41,1601012,0
2016-09-13,6.21,6.3,5.77,5.87,2108019,0
2016-09-14,5.79,5.9,5.54,5.73,2231831,0
2016-09-15,5.8,5.88,5.57,5.61,1648365,0
2016-09-16,5.5,5.5,5.28,5.32,2555882,0
2016-09-19,5.42,5.49,5.01,5.03,2406249,0
2016-09-20,5.02,5.23,4.88,5.1,1973669,0
2016-09-21,5.32,5.45,5.16,5.3,2565957,0
2016-09-22,5.43,5.49,5.32,5.39,1459034,0
2016-09-23,5.36,5.41,5.01,5.11,1496030,0
2016-09-26,5.17,5.4,5.133,5.19,1367565,0
2016-09-27,5,5.19,4.88,5.17,1979283,0
2016-09-28,5.24,5.845,5.065,5.84,3134747,0
2016-09-29,5.88,6.2,5.57,5.67,4958314,0
2016-09-30,5.73,5.77,5.55,5.56,2758978,0
2016-10-03,5.59,5.75,5.56,5.64,3052252,0
2016-10-04,5.66,5.745,5.32,5.33,1885000,0
2016-10-05,5.53,5.63,5.41,5.43,2046093,0
2016-10-06,5.51,5.6735,5.385,5.42,1381937,0
2016-10-07,5.47,5.58,5.32,5.35,1222759,0
2016-10-10,5.55,5.785,5.5,5.59,1352380,0
2016-10-11,5.55,5.57,5.26,5.3,1663113,0
2016-10-12,5.28,5.58,5.26,5.37,1832121,0
2016-10-13,5.29,5.44,5.22,5.24,1834762,0
2016-10-14,5.3,5.46,5.13,5.17,2255947,0
2016-10-17,5.17,5.25,5.07,5.12,1215818,0
2016-10-18,5.27,5.38,5.135,5.35,1299884,0
2016-10-19,5.46,5.9,5.44,5.78,2184975,0
2016-10-20,5.63,6.15,5.59,5.94,2362695,0
2016-10-21,5.87,6.1361,5.8382,5.9,1544689,0
2016-10-24,5.89,5.94,5.56,5.69,1720974,0
2016-10-25,5.62,5.71,5.49,5.58,1763213,0
2016-10-26,5.45,5.55,5.35,5.48,2300032,0
2016-10-27,5.53,5.745,5.41,5.51,1964700,0
2016-10-28,5.46,5.63,5.27,5.34,2054359,0
2016-10-31,5.29,5.3,5.06,5.19,2217221,0
2016-11-01,5.31,5.42,5.02,5.18,1972739,0
2016-11-02,5.09,5.12,4.8,4.86,2313547,0
2016-11-03,4.88,4.966,4.61,4.84,2528076,0
2016-11-04,4.97,5.77,4.8048,5.26,6625377,0
2016-11-07,5.38,5.77,5.38,5.69,2571195,0
2016-11-08,5.62,6.285,5.5356,6.11,3793281,0
2016-11-09,6.08,6.52,6.03,6.38,3367250,0
2016-11-10,6.31,6.4,6.055,6.18,1981975,0
2016-11-11,6.07,6.35,5.86,6.29,2102635,0
2016-11-14,6.29,6.42,5.975,6.35,2462272,0
2016-11-15,6.5,6.84,6.5,6.77,2510783,0
2016-11-16,6.77,6.835,6.5,6.65,1631133,0
2016-11-17,6.84,6.9,6.62,6.66,1389750,0
2016-11-18,6.74,6.95,6.69,6.75,1408523,0
2016-11-21,7.07,7.29,6.985,7.19,2116087,0
2016-11-22,7.25,7.34,7.035,7.2,1374838,0
2016-11-23,7.1,7.55,7.1,7.38,2103128,0
2016-11-25,7.32,7.32,7.08,7.16,820244,0
2016-11-28,7.32,7.33,6.81,6.85,1336654,0
2016-11-29,6.64,6.8225,6.44,6.76,2415482,0
2016-11-30,7.45,7.93,7.37,7.82,4384396,0
2016-12-01,8.14,8.17,7.45,7.54,2439056,0
2016-12-02,7.52,7.91,7.52,7.76,2010155,0
2016-12-05,7.95,8.24,7.85,7.89,2082980,0
2016-12-06,7.72,8.025,7.56,8.01,1608491,0
2016-12-07,7.59,7.69,7.175,7.26,12006019,0
2016-12-08,7.39,7.51,7.29,7.4,3011637,0
2016-12-09,7.55,7.55,7.315,7.39,2474372,0
2016-12-12,7.77,7.88,7.38,7.4,3235816,0
2016-12-13,7.74,7.74,7.25,7.43,2618551,0
2016-12-14,7.28,7.33,6.77,6.83,3508845,0
2016-12-15,6.6,6.95,6.53,6.68,2928073,0
2016-12-16,6.77,6.89,6.66,6.73,5511268,0
2016-12-19,6.75,7.1,6.7468,6.98,2636071,0
2016-12-20,7.1,7.27,6.975,7.04,2102080,0
2016-12-21,7.11,7.34,7.065,7.13,2523968,0
2016-12-22,7.14,7.48,7.14,7.4,1961840,0
2016-12-23,7.37,7.4933,7.35,7.45,3119281,0
2016-12-27,7.5,7.68,7.45,7.63,1314313,0
2016-12-28,7.7,7.7,7.22,7.36,1938980,0
2016-12-29,7.29,7.365,7.1,7.13,1563412,0
2016-12-30,7.1,7.19,6.92,6.99,2706287,0
2017-01-03,7.18,7.305,6.76,7.06,1913622,0
2017-01-04,7.07,7.255,6.91,7.18,2143082,0
2017-01-05,7.27,7.405,7.14,7.19,1518164,0
2017-01-06,7.23,7.395,7.1,7.36,1716000,0
2017-01-09,7.25,7.29,7.03,7.06,2111359,0
2017-01-10,7.13,7.21,6.95,7.18,1837821,0
2017-01-11,7.23,7.29,7.08,7.18,1249406,0
2017-01-12,7.28,7.3,7.07,7.18,1165466,0
2017-01-13,7.16,7.24,7.03,7.07,948794,0
2017-01-17,7.16,7.34,7,7.26,1771614,0
2017-01-18,7.14,7.3693,7.1,7.28,1576374,0
2017-01-19,7.29,7.4,7.2,7.36,1668834,0
2017-01-20,7.48,7.58,7.335,7.41,1378779,0
2017-01-23,7.3,7.38,7.05,7.13,1686896,0
2017-01-24,7.2,7.33,7.06,7.14,1494687,0
2017-01-25,7.23,7.48,7.21,7.27,2065776,0
2017-01-26,7.37,7.49,7.29,7.35,1831702,0
2017-01-27,7.25,7.295,7.04,7.05,1728309,0
2017-01-30,6.94,6.98,6.67,6.84,2837998,0
2017-01-31,6.83,6.83,6.52,6.55,3477277,0
2017-02-01,6.64,6.7,6.26,6.41,2413854,0
2017-02-02,6.4,6.46,6.13,6.2,2011439,0
2017-02-03,6.16,6.41,6.12,6.38,2286741,0
2017-02-06,6.34,6.35,6.06,6.1,1745908,0
2017-02-07,6.03,6.18,5.86,5.98,2167577,0
2017-02-08,5.86,6.105,5.68,5.87,1401935,0
2017-02-09,5.97,6.08,5.9,5.95,1814450,0
2017-02-10,6.11,6.155,5.99,6.09,1279891,0
2017-02-13,5.98,6.1,5.83,5.84,1088767,0
2017-02-14,5.84,5.975,5.81,5.96,1170914,0
2017-02-15,5.9,6.05,5.89,5.97,1386537,0
2017-02-16,5.96,6.02,5.86,5.87,1485121,0
2017-02-17,5.87,6,5.81,5.86,1448032,0
2017-02-21,5.97,6.13,5.91,5.97,1520710,0
2017-02-22,5.9,5.99,5.78,5.79,1375056,0
2017-02-23,5.97,6.02,5.67,5.79,1405864,0
2017-02-24,5.67,5.71,5.5,5.53,1063560,0
2017-02-27,5.54,5.65,5.44,5.61,1486286,0
2017-02-28,5.5,5.58,5.43,5.51,1524772,0
2017-03-01,5.62,5.79,5.58,5.62,2185253,0
2017-03-02,5.51,5.7,5.5,5.63,1914626,0
2017-03-03,5.08,5.3025,4.915,4.98,8661149,0
2017-03-06,4.93,5.08,4.865,4.91,3126263,0
2017-03-07,5.17,5.18,4.74,4.76,3469994,0
2017-03-08,4.73,4.81,4.42,4.59,3776334,0
2017-03-09,4.51,4.615,4.3,4.52,3773194,0
2017-03-10,4.59,4.71,4.39,4.44,2203798,0
2017-03-13,4.38,4.6,4.38,4.58,2660883,0
2017-03-14,4.48,4.54,4.31,4.51,3326932,0
2017-03-15,4.6,4.655,4.43,4.46,3688504,0
2017-03-16,4.5,4.56,4.4,4.46,2576626,0
2017-03-17,4.49,4.53,4.44,4.49,4351355,0
2017-03-20,4.42,4.47,4.33,4.46,1724310,0
2017-03-21,4.47,4.51,4.3,4.32,1769993,0
2017-03-22,4.3,4.325,4.18,4.25,1893544,0
2017-03-23,4.25,4.325,4.17,4.29,1563316,0
2017-03-24,4.31,4.37,4.14,4.17,1443007,0
2017-03-27,4.15,4.23,4.04,4.21,1363823,0
2017-03-28,4.23,4.51,4.2,4.5,1821748,0
2017-03-29,4.5,4.53,4.36,4.4,2961997,0
2017-03-30,4.45,4.47,4.23,4.27,1865875,0
2017-03-31,4.23,4.57,4.23,4.55,2388361,0
2017-04-03,4.54,4.65,4.48,4.5,2607351,0
2017-04-04,4.51,4.66,4.51,4.57,1938585,0
2017-04-05,4.65,4.6899,4.16,4.17,2739770,0
2017-04-06,4.23,4.36,4.21,4.28,1442691,0
2017-04-07,4.3,4.33,4.17,4.18,1755840,0
2017-04-10,4.22,4.43,4.205,4.42,2055297,0
2017-04-11,4.43,4.47,4.29,4.4,1627494,0
2017-04-12,4.4,4.45,4.12,4.19,1767931,0
2017-04-13,4.28,4.31,4.02,4.02,1702812,0
2017-04-17,4.05,4.1,4,4.1,1361766,0
2017-04-18,4.04,4.0941,3.92,3.93,1892120,0
2017-04-19,3.96,4.07,3.85,3.86,1706846,0
2017-04-20,3.89,3.96,3.84,3.85,1085000,0
2017-04-21,3.85,3.91,3.79,3.87,979341,0
2017-04-24,3.92,4.04,3.87,3.98,1335939,0
2017-04-25,4.02,4.04,3.93,4.04,1365244,0
2017-04-26,4,4.25,3.99,4.06,1632260,0
2017-04-27,4.01,4.02,3.78,3.94,2236185,0
2017-04-28,3.98,3.98,3.82,3.84,1081668,0
2017-05-01,3.85,3.85,3.63,3.69,2175382,0
2017-05-02,3.68,3.76,3.55,3.59,2323242,0
2017-05-03,3.79,3.95,3.69,3.74,4449629,0
2017-05-04,3.68,3.68,3.42,3.59,2495927,0
2017-05-05,3.61,3.81,3.5,3.79,2192971,0
2017-05-08,3.79,3.96,3.67,3.92,1420839,0
2017-05-09,3.92,3.92,3.74,3.8,1530561,0
2017-05-10,3.87,3.96,3.78,3.94,2078874,0
2017-05-11,3.96,4.04,3.87,3.96,1234695,0
2017-05-12,3.96,3.96,3.78,3.79,1347985,0
2017-05-15,4,4.02,3.72,3.78,2391612,0
2017-05-16,3.82,3.86,3.74,3.78,966061,0
2017-05-17,3.71,3.84,3.68,3.74,1351668,0
2017-05-18,3.71,4.02,3.7,3.98,2110584,0
2017-05-19,3.99,4.165,3.925,4.16,4501786,0
2017-05-22,4.2,4.25,4.04,4.18,1620481,0
2017-05-23,4.19,4.19,4.05,4.05,1200589,0
2017-05-24,4.04,4.125,3.9,3.96,2196805,0
2017-05-25,3.93,4.07,3.64,3.69,2381921,0
2017-05-26,3.68,3.88,3.65,3.79,1719854,0
2017-05-30,3.73,3.73,3.59,3.6,1582693,0
2017-05-31,3.54,3.5706,3.37,3.46,1854941,0
2017-06-01,3.49,3.66,3.4499,3.51,2403323,0
2017-06-02,3.43,3.5,3.3,3.35,2399642,0
2017-06-05,3.33,3.45,3.3,3.41,1231537,0
2017-06-06,3.39,3.73,3.37,3.7,1925061,0
2017-06-07,3.66,3.7,3.33,3.4,1979919,0
2017-06-08,3.37,3.48,3.3301,3.41,1631195,0
2017-06-09,3.43,3.65,3.33,3.62,2726732,0
2017-06-12,3.69,3.82,3.65,3.67,1665145,0
2017-06-13,3.67,3.87,3.65,3.85,1442343,0
2017-06-14,3.79,3.8,3.48,3.49,1730658,0
2017-06-15,3.44,3.49,3.16,3.2,2897008,0
2017-06-16,3.18,3.31,3.115,3.31,8643907,0
2017-06-19,3.31,3.32,3.21,3.3,3279331,0
2017-06-20,3.19,3.31,3.12,3.3,1651063,0
2017-06-21,3.08,3.1574,2.85,2.89,4416920,0
2017-06-22,2.89,2.9,2.75,2.79,2564754,0
2017-06-23,2.83,2.9,2.75,2.88,3155060,0
2017-06-26,2.88,3.08,2.84,3.02,2014964,0
2017-06-27,3.07,3.11,2.99,3.04,1936811,0
2017-06-28,2.99,3.14,2.99,3.04,1811266,0
2017-06-29,3.04,3.13,2.97,3.04,2155656,0
2017-06-30,3.07,3.14,2.98,3.07,1727427,0
2017-07-03,3.12,3.25,3.07,3.23,1115923,0
2017-07-05,3.1,3.14,2.91,2.97,1740692,0
2017-07-06,2.96,3.04,2.88,2.91,2122465,0
2017-07-07,2.87,2.88,2.76,2.86,1688477,0
2017-07-10,2.83,2.995,2.815,2.95,1258892,0
2017-07-11,2.96,3.085,2.9,3.02,1170291,0
2017-07-12,3.08,3.15,3,3.07,1091936,0
2017-07-13,3.07,3.13,3.035,3.12,776887,0
2017-07-14,3.11,3.27,3.11,3.24,916857,0
2017-07-17,3.18,3.24,3.155,3.21,820451,0
2017-07-18,3.25,3.25,3.07,3.14,1015493,0
2017-07-19,3.09,3.47,3.09,3.47,1962429,0
2017-07-20,3.44,3.58,3.4301,3.56,2020584,0
2017-07-21,3.6,3.6,3.4,3.54,1913598,0
2017-07-24,3.61,3.62,3.21,3.25,1797467,0
2017-07-25,3.34,3.4,3.3,3.33,1234372,0
2017-07-26,3.4,3.47,3.295,3.38,1243358,0
2017-07-27,3.39,3.44,3.325,3.39,752122,0
2017-07-28,3.39,3.6,3.36,3.57,1461800,0
2017-07-31,3.55,3.58,3.3,3.38,1117887,0
2017-08-01,3.38,3.4,3.27,3.28,1172890,0
2017-08-02,3.35,3.47,3.1,3.31,1347258,0
2017-08-03,3.3,3.33,3.14,3.17,1316907,0
2017-08-04,3.21,3.51,3.17,3.5,1258788,0
2017-08-07,3.46,3.46,3.275,3.29,996897,0
2017-08-08,3.29,3.4,3.23,3.25,915059,0
2017-08-09,3.27,3.39,3.27,3.31,949426,0
2017-08-10,3.35,3.43,3.2,3.22,1209125,0
2017-08-11,3.15,3.245,3.13,3.21,800868,0
2017-08-14,3.22,3.24,3.1,3.11,785381,0
2017-08-15,3.11,3.11,3.04,3.06,808738,0
2017-08-16,3.09,3.115,2.925,2.94,1023047,0
2017-08-17,2.91,3,2.85,2.88,1512587,0
2017-08-18,2.81,2.91,2.75,2.9,1569635,0
2017-08-21,2.9,2.9,2.78,2.85,1194032,0
2017-08-22,2.86,2.92,2.84,2.87,779837,0
2017-08-23,2.84,2.96,2.83,2.9,1392775,0
2017-08-24,2.88,3,2.875,2.96,868383,0
2017-08-25,2.98,2.9839,2.85,2.87,992906,0
2017-08-28,2.92,2.92,2.73,2.76,1300116,0
2017-08-29,2.72,2.78,2.66,2.77,1281841,0
2017-08-30,2.75,2.8,2.69,2.8,1862297,0
2017-08-31,2.85,3.05,2.8292,2.99,1604734,0
2017-09-01,3.01,3.07,2.925,3.03,925239,0
2017-09-05,3.22,3.22,3.02,3.07,1240398,0
2017-09-06,3.18,3.32,3.12,3.3,1885868,0
2017-09-07,3.36,3.4,3.065,3.14,1568232,0
2017-09-08,3.11,3.14,2.94,3.04,1001309,0
2017-09-11,3.05,3.17,3.005,3.09,774842,0
2017-09-12,3.09,3.21,3.08,3.14,1102779,0
2017-09-13,3.16,3.5,3.15,3.41,2342336,0
2017-09-14,3.45,3.605,3.43,3.58,1596303,0
2017-09-15,3.61,3.62,3.48,3.57,1486041,0
2017-09-18,3.56,3.72,3.55,3.67,1070578,0
2017-09-19,3.62,3.89,3.62,3.88,1864304,0
2017-09-20,3.88,4.17,3.88,4.1,1612201,0
2017-09-21,4.1,4.26,4.07,4.08,2302050,0
2017-09-22,4.08,4.21,3.97,4.04,1266579,0
2017-09-25,4.11,4.53,4.1,4.46,2706977,0
2017-09-26,4.43,4.7,4.37,4.42,2125627,0
2017-09-27,4.5,4.58,4.33,4.56,1822887,0
2017-09-28,4.58,4.59,4.24,4.31,1987897,0
2017-09-29,4.34,4.39,4.21,4.29,1271483,0
2017-10-02,4.18,4.38,4.14,4.37,1386150,0
2017-10-03,4.39,4.43,4.2415,4.28,1066879,0
2017-10-04,4.28,4.3525,4.08,4.09,1298065,0
2017-10-05,4.11,4.39,4.11,4.36,1319865,0
2017-10-06,4.22,4.28,4.11,4.14,1318115,0
2017-10-09,4.19,4.27,4.1,4.16,1235179,0
2017-10-10,4.31,4.35,4.1,4.11,798516,0
2017-10-11,4.14,4.225,4.14,4.19,1010654,0
2017-10-12,4.14,4.18,4.05,4.14,1002015,0
2017-10-13,4.2,4.34,4.15,4.16,778043,0
2017-10-16,4.28,4.3,4.16,4.21,830200,0
2017-10-17,4.21,4.465,4.15,4.36,1679239,0
2017-10-18,4.35,4.55,4.35,4.49,1285525,0
2017-10-19,4.41,4.45,4.225,4.38,1061208,0
2017-10-20,4.44,4.58,4.34,4.54,2106970,0
2017-10-23,4.59,4.63,4.39,4.41,1468761,0
2017-10-24,4.442,4.52,4.39,4.4,925541,0
2017-10-25,4.36,4.43,4.255,4.41,595275,0
2017-10-26,4.41,4.41,4.2,4.29,975853,0
2017-10-27,4.27,4.48,4.26,4.44,1295890,0
2017-10-30,4.48,4.66,4.445,4.53,950738,0
2017-10-31,4.64,5.01,4.5182,4.93,1879278,0
2017-11-01,5.11,6,5.05,5.99,6179036,0
2017-11-02,6.02,6.4018,5.88,6.17,4817754,0
2017-11-03,6.2,6.75,6.02,6.73,3727814,0
2017-11-06,6.79,6.93,6.58,6.59,3118607,0
2017-11-07,6.59,6.785,6.47,6.71,2071127,0
2017-11-08,6.65,6.705,6.41,6.5,1658601,0
2017-11-09,6.47,6.74,6.44,6.5,1914610,0
2017-11-10,6.46,6.69,6.34,6.66,1738871,0
