Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.95,15.24,14.82,15.18,580479,0
2005-02-28,15.02,15.29,14.72,14.99,233172,0
2005-03-01,14.99,15.15,14.82,14.92,262061,0
2005-03-02,14.82,15,14.8,14.94,182370,0
2005-03-03,15.01,16.25,15,15.95,522116,0
2005-03-04,16.1,17.19,16,17.03,541538,0
2005-03-07,17.09,17.22,16.58,16.62,212467,0
2005-03-08,16.87,16.87,15.76,16.01,474029,0
2005-03-09,16.15,16.75,15.81,16.39,657814,0
2005-03-10,16.16,16.16,14.9,15.18,859578,0
2005-03-11,15.03,15.58,15.02,15.11,278158,0
2005-03-14,15.35,15.77,14.88,15.51,401725,0
2005-03-15,15.44,15.72,15.1,15.35,342717,0
2005-03-16,15.1,15.4,14.98,14.98,364391,0
2005-03-17,14.93,16.91,14.92,16.54,1059889,0
2005-03-18,16.54,17,16.33,16.83,428483,0
2005-03-21,16.98,17.58,16.72,17.21,587678,0
2005-03-22,17.39,17.45,16.5,17.15,387869,0
2005-03-23,16.97,17.05,16,16.21,503403,0
2005-03-24,16.21,16.55,16.16,16.32,404110,0
2005-03-28,16.34,17.17,16.34,16.71,449082,0
2005-03-29,16.67,17.16,16.18,16.31,271264,0
2005-03-30,16.31,16.87,15.61,16.56,365720,0
2005-03-31,16.51,17.08,16.51,16.99,261419,0
2005-04-01,17.3,18.24,17.02,17.9,628201,0
2005-04-04,18.26,18.33,17.35,17.72,439206,0
2005-04-05,17.57,17.91,17.38,17.47,197779,0
2005-04-06,17.56,17.74,17.35,17.48,101573,0
2005-04-07,17.63,18.26,17.45,17.71,704013,0
2005-04-08,17.6,18,17.17,17.47,214337,0
2005-04-11,17.4,17.58,16.79,17.15,320682,0
2005-04-12,16.98,17.33,16.75,16.9,336680,0
2005-04-13,16.75,16.78,16,16.16,718561,0
2005-04-14,16.16,16.32,15.68,15.96,555422,0
2005-04-15,16.01,16.1,15.51,15.85,492322,0
2005-04-18,15.7,16,15.39,15.88,467040,0
2005-04-19,15.89,17.16,15.7,16.3,443267,0
2005-04-20,16.42,16.77,16.23,16.37,202428,0
2005-04-21,16.35,16.92,16.32,16.8,91312,0
2005-04-22,17,17.23,16.77,17.14,302254,0
2005-04-25,17.25,17.3,17.08,17.22,276586,0
2005-04-26,17.26,17.26,16.53,16.63,261011,0
2005-04-27,16.67,16.93,16.37,16.87,594710,0
2005-04-28,16.89,16.89,16.3,16.56,323751,0
2005-04-29,16.69,16.86,16.41,16.53,196525,0
2005-05-02,16.51,16.62,16.08,16.35,436374,0
2005-05-03,16.21,16.75,15.49,15.59,286925,0
2005-05-04,15.67,15.76,15.25,15.56,609768,0
2005-05-05,15.54,16.12,15.54,15.93,158144,0
2005-05-06,15.9,16.49,15.9,16.35,144498,0
2005-05-09,16.47,16.68,16.25,16.47,140756,0
2005-05-10,15.46,16.18,14.5,15.05,894467,0
2005-05-11,15.07,15.14,14.48,14.54,405668,0
2005-05-12,14.49,14.49,13.56,14.07,317395,0
2005-05-13,13.9,14.25,13.66,13.86,272301,0
2005-05-16,13.9,13.9,13.11,13.35,443390,0
2005-05-17,13.13,13.75,13.12,13.61,199186,0
2005-05-18,13.58,13.9,13.1,13.56,272289,0
2005-05-19,13.3,13.79,13.13,13.7,171679,0
2005-05-20,13.63,14,13.5,13.71,182107,0
2005-05-23,13.7,14,13.44,13.93,223401,0
2005-05-24,13.86,14.4,13.86,14.35,464949,0
2005-05-25,14.25,14.65,14.22,14.56,581280,0
2005-05-26,14.84,15.15,14.67,14.96,351693,0
2005-05-27,14.97,15.2,14.94,15.19,233877,0
2005-05-31,15.19,15.3,14.95,15.09,421960,0
2005-06-01,15.03,15.5,15.03,15.13,266886,0
2005-06-02,15.15,15.4,15.11,15.28,467681,0
2005-06-03,15.3,15.71,15.26,15.59,274209,0
2005-06-06,15.61,16.21,15.51,15.8,568078,0
2005-06-07,15.82,16.2,15.81,16.01,636179,0
2005-06-08,16.09,16.26,15.89,16.04,222037,0
2005-06-09,16.06,16.71,15.96,16.65,144395,0
2005-06-10,16.6,17.52,16.6,17.12,430439,0
2005-06-13,17.1,17.65,17.01,17.65,173185,0
2005-06-14,17.32,17.69,16.8,17.63,689177,0
2005-06-15,17.7,17.77,17.35,17.66,546045,0
2005-06-16,17.7,17.72,17.45,17.72,378615,0
2005-06-17,17.75,17.93,17.34,17.41,268910,0
2005-06-20,17.45,17.7,17.25,17.62,189858,0
2005-06-21,17.64,17.71,17.06,17.14,170195,0
2005-06-22,17.05,17.17,16.65,17.02,185087,0
2005-06-23,16.98,17.18,16.63,16.74,180062,0
2005-06-24,16.79,16.96,16.15,16.8,1758865,0
2005-06-27,16.61,17.14,16.4,17.07,469654,0
2005-06-28,17.19,17.24,16.92,17.14,504046,0
2005-06-29,17.07,17.44,16.87,17.06,346687,0
2005-06-30,17.1,17.24,16.75,17.06,466730,0
2005-07-01,17.11,17.5,16.93,17.48,160827,0
2005-07-05,17.5,18.16,17.5,18.15,230631,0
2005-07-06,18.2,18.72,18.2,18.21,229499,0
2005-07-07,18.24,18.5,17.64,18.44,163753,0
2005-07-08,18.55,19.85,18.55,18.77,511612,0
2005-07-11,18.77,19.16,18.68,19.15,192484,0
2005-07-12,19.25,19.83,19.15,19.66,216342,0
2005-07-13,19.78,19.82,18.97,19.07,269950,0
2005-07-14,19.26,19.5,18.55,18.74,299513,0
2005-07-15,18.68,18.96,18.5,18.7,117711,0
2005-07-18,18.83,18.84,18.01,18.49,186415,0
2005-07-19,18.31,19.41,18.31,19.3,137605,0
2005-07-20,19.3,19.54,18.75,19.47,132392,0
2005-07-21,19.52,19.6,18.75,18.77,116485,0
2005-07-22,18.92,19.71,18.92,19.3,224052,0
2005-07-25,19.36,19.64,19.01,19.25,259524,0
2005-07-26,19.38,19.5,19,19.37,172783,0
2005-07-27,19.54,19.54,18.81,19.31,168482,0
2005-07-28,19.4,19.79,19.14,19.63,92510,0
2005-07-29,19.73,20.55,19.37,20.1,172740,0
2005-08-01,20.17,20.73,20.17,20.27,204511,0
2005-08-02,20.1,21,20.1,20.96,223846,0
2005-08-03,20.93,22.12,20.69,20.82,342400,0
2005-08-04,20.77,21.03,20.26,21.02,263192,0
2005-08-05,21.23,21.7,19.69,20.63,323461,0
2005-08-08,20.77,21.45,20.65,21.15,124713,0
2005-08-09,21.25,21.76,21.22,21.44,212849,0
2005-08-10,21.54,21.74,21.26,21.42,223055,0
2005-08-11,21.4,22.7,21.36,22.7,358423,0
2005-08-12,22.63,23.67,21.81,21.9,376433,0
2005-08-15,21.95,22.2,21.47,21.57,99418,0
2005-08-16,21.5,21.55,20.78,20.78,137054,0
2005-08-17,20.52,21.13,20.15,20.42,408253,0
2005-08-18,20.26,20.45,19.59,20.11,377086,0
2005-08-19,20.1,21.36,20.1,21.06,168158,0
2005-08-22,21.27,21.36,20.79,21.12,144986,0
2005-08-23,21,21.33,20.7,20.78,359549,0
2005-08-24,20.85,22.05,20.85,21.88,307727,0
2005-08-25,22.04,22.19,21.91,22.1,304882,0
2005-08-26,22.21,22.42,22.02,22.25,251802,0
2005-08-29,22.92,23.22,21.66,21.95,333398,0
2005-08-30,22.06,22.55,21.89,22.43,224100,0
2005-08-31,23.15,24.1,23.14,23.65,561222,0
2005-09-01,23.9,24.57,23.88,24.08,338175,0
2005-09-02,24.26,24.28,23.63,23.77,281409,0
2005-09-06,23.95,24.21,23.14,23.69,328484,0
2005-09-07,23.64,24.47,23.6,23.9,641026,0
2005-09-08,23.84,24.59,23.83,24.12,204238,0
2005-09-09,24.35,24.79,23.34,24.43,265157,0
2005-09-12,24.61,24.65,24.1,24.46,160778,0
2005-09-13,24.36,25.14,24.19,25,496243,0
2005-09-14,25.01,25.86,24.87,25.5,280654,0
2005-09-15,25.71,26.35,25.61,26.08,377827,0
2005-09-16,26.25,27.08,26.07,27.05,493799,0
2005-09-19,27.45,28.66,27.25,27.96,665946,0
2005-09-20,27.98,28.63,26.7,27.87,600398,0
2005-09-21,28.15,28.93,27.46,27.53,676344,0
2005-09-22,27.67,28.17,25.72,26.22,624524,0
2005-09-23,26.02,26.14,25.37,25.86,548930,0
2005-09-26,26,29.21,25.28,29,1156315,0
2005-09-27,28.72,29.97,28.12,28.92,630694,0
2005-09-28,29.32,30.78,28.51,30.12,939624,0
2005-09-29,30.9,31.63,29.78,30.05,939303,0
2005-09-30,30.23,30.44,29.09,29.3,382032,0
2005-10-03,29.69,30.6,29.3,30.24,343323,0
2005-10-04,30.52,30.55,28.88,28.95,677253,0
2005-10-05,29.13,29.72,27.4,27.7,749530,0
2005-10-06,26.95,26.98,25.11,25.45,871605,0
2005-10-07,25.39,26.17,25.08,25.91,499806,0
2005-10-10,26.23,26.78,24.9,25.13,383667,0
2005-10-11,25.45,26.13,25.08,25.74,579726,0
2005-10-12,25.87,25.99,23.96,24.41,580824,0
2005-10-13,24.2,24.28,22.71,23.23,598708,0
2005-10-14,23.23,24.98,22.56,24.75,643091,0
2005-10-17,25,25.75,24.75,24.78,266434,0
2005-10-18,24.7,24.71,23.64,23.78,454501,0
2005-10-19,23.57,24.24,22.5,24.02,604621,0
2005-10-20,24.08,24.11,22.75,23.31,486822,0
2005-10-21,23.14,24.5,23.14,24.07,471475,0
2005-10-24,24.17,25.4,23.83,25.35,405429,0
2005-10-25,25.39,26.36,25.16,26.32,410896,0
2005-10-26,26,26.7,25.4,25.52,274024,0
2005-10-27,25.5,25.81,24.1,24.37,166467,0
2005-10-28,24.53,25.6,24.06,25.48,160899,0
2005-10-31,25.54,26.15,25.32,25.94,217887,0
2005-11-01,25.8,26.27,25.15,25.96,121899,0
2005-11-02,25.92,26.89,25.9,26.89,306763,0
2005-11-03,27.06,28.1,26.96,27.7,544685,0
2005-11-04,26.45,26.85,24.3,24.67,938715,0
2005-11-07,24.7,24.7,23.01,23.57,532532,0
2005-11-08,23.57,24.1,22.83,23.21,503807,0
2005-11-09,23.38,23.9,22.75,23.27,227768,0
2005-11-10,23.24,23.45,21.81,22.66,328718,0
2005-11-11,22.5,23.07,22.35,22.43,220738,0
2005-11-14,22.4,23,22.32,22.56,192408,0
2005-11-15,22.56,23.64,22.56,23.18,411344,0
2005-11-16,23.09,24.46,23.03,24.44,332492,0
2005-11-17,24.57,25.87,24.57,25.69,970228,0
2005-11-18,25.79,25.83,24.76,25.21,486570,0
2005-11-21,25.26,25.68,24.57,25.51,596851,0
2005-11-22,25.61,26.55,25.54,26.32,247551,0
2005-11-23,26.26,26.34,25.38,25.79,365503,0
2005-11-25,25.75,26.39,25.61,26.17,40404,0
2005-11-28,26.2,26.2,24.55,24.7,211037,0
2005-11-29,24.8,25.32,24.54,25.1,151985,0
2005-11-30,25.11,25.45,24.96,25.33,199441,0
2005-12-01,25.32,26.49,25.24,26.47,204312,0
2005-12-02,26.5,27.2,26.31,26.6,180456,0
2005-12-05,27,27.45,26.8,26.86,180036,0
2005-12-06,27.06,27.45,26.5,27.34,129511,0
2005-12-07,27.5,27.5,26.37,27.02,148842,0
2005-12-08,27.16,27.49,26.52,27.46,163452,0
2005-12-09,27.53,27.7,27.02,27.35,127403,0
2005-12-12,27.71,27.92,27.25,27.73,172965,0
2005-12-13,27.65,28.46,27.65,28.19,328963,0
2005-12-14,28.23,28.36,27.66,28.03,356171,0
2005-12-15,28.22,28.22,26.55,27.54,575889,0
2005-12-16,27.63,27.64,26.58,26.9,277148,0
2005-12-19,26.76,27.2,25.94,26.21,264133,0
2005-12-20,26.06,26.83,25.95,26.67,132844,0
2005-12-21,26.82,26.82,26.14,26.79,171084,0
2005-12-22,26.62,26.86,26.26,26.42,141933,0
2005-12-23,26.28,26.43,25.5,25.85,208532,0
2005-12-27,25.55,25.74,24.03,24.43,380538,0
2005-12-28,24.6,25.24,24.48,24.92,178538,0
2005-12-29,24.98,25.68,24.54,25.17,169345,0
2005-12-30,24.91,24.97,24.17,24.7,246427,0
2006-01-03,24.59,25.97,24.59,25.05,412843,0
2006-01-04,24.98,25.39,24.76,25.19,296607,0
2006-01-05,25.15,25.28,24.06,25.03,298837,0
2006-01-06,25.22,25.67,25.11,25.33,209188,0
2006-01-09,25.35,25.5,24.88,25.24,201712,0
2006-01-10,25,25.07,24.1,24.28,557446,0
2006-01-11,24.16,24.25,23.8,23.97,295011,0
2006-01-12,24.49,25.24,24.18,24.44,370105,0
2006-01-13,24.29,25.19,24.26,25.09,259660,0
2006-01-17,25.16,26.21,25.15,26,332855,0
2006-01-18,26.23,26.57,24.82,25,502702,0
2006-01-19,25.17,26.48,24.75,26.38,500528,0
2006-01-20,26.46,27.13,26.28,26.91,517415,0
2006-01-23,26.62,27.28,26.21,26.65,280632,0
2006-01-24,26.31,27.34,26.31,27.05,288767,0
2006-01-25,27.25,27.37,26.12,26.6,406885,0
2006-01-26,26.54,27.22,25.59,27.08,449946,0
2006-01-27,27.2,27.9,27.2,27.47,396455,0
2006-01-30,27.75,29.33,27.55,29.08,505603,0
2006-01-31,29.25,29.43,28.37,28.86,363711,0
2006-02-01,28.73,29.7,28.28,28.89,397193,0
2006-02-02,28.7,29,27.6,28.01,550233,0
2006-02-03,27.84,29.48,27.83,28.71,680771,0
2006-02-06,28.54,29.11,28.54,28.89,317410,0
2006-02-07,28.65,28.65,26.51,26.68,371217,0
2006-02-08,26.61,26.65,25.53,26.08,345450,0
2006-02-09,26.37,26.53,24.4,24.5,553119,0
2006-02-10,24.62,24.82,23.68,24.52,295790,0
2006-02-13,24.34,24.51,23.29,23.67,323674,0
2006-02-14,23.56,24,23.04,23.62,274722,0
2006-02-15,23.8,24.54,23.27,23.3,317735,0
2006-02-16,23.4,24.02,23.11,24,704498,0
2006-02-17,24.21,24.49,23.52,23.76,272164,0
2006-02-21,24,24.85,23.97,24.71,363857,0
2006-02-22,24.5,24.62,23.8,24.1,178972,0
2006-02-23,24.02,24.24,22.9,23.04,925518,0
2006-02-24,23.58,23.85,23.33,23.61,187267,0
2006-02-27,23.4,23.58,23.09,23.25,335080,0
2006-02-28,23.24,23.38,22.76,23.29,251787,0
2006-03-01,23.36,24.01,23.36,23.97,155416,0
2006-03-02,24.06,24.72,23.96,24.55,207515,0
2006-03-03,24.43,25,24.32,24.95,235911,0
2006-03-06,24.77,24.82,23.5,23.66,324490,0
2006-03-07,23.56,23.79,22.18,22.39,752684,0
2006-03-08,22.18,22.6,21.57,22.17,666461,0
2006-03-09,21.85,22.87,21.85,22.2,694685,0
2006-03-10,22.05,22.6,21.8,22.59,120868,0
2006-03-13,22.78,23.69,22.65,23.69,302045,0
2006-03-14,23.75,24.85,23.43,24.62,402437,0
2006-03-15,24.8,25.03,24.39,24.6,434045,0
2006-03-16,24.73,24.77,24.07,24.23,261480,0
2006-03-17,24.41,24.41,23.16,23.63,434745,0
2006-03-20,25,25,23.39,23.47,400975,0
2006-03-21,23.5,23.68,23.07,23.07,459336,0
2006-03-22,23.01,23.52,22.73,23.17,530631,0
2006-03-23,23.26,24.33,23.24,23.69,812276,0
2006-03-24,23.75,24.69,23.75,24.62,410090,0
2006-03-27,24.53,25.07,23.95,24.97,194260,0
2006-03-28,25,25.75,25,25.5,251958,0
2006-03-29,26.07,26.3,25.83,26.19,302547,0
2006-03-30,26.22,26.55,25.99,26.36,236437,0
2006-03-31,26.16,26.21,25.5,25.99,194990,0
2006-04-03,26.18,27.36,26.12,26.41,292441,0
2006-04-04,26.38,26.82,26.08,26.78,272087,0
2006-04-05,26.92,26.92,26.19,26.42,263837,0
2006-04-06,26.7,27.29,26.54,27.14,282315,0
2006-04-07,27,27.1,26.38,26.52,266733,0
2006-04-10,26.25,27.55,26.04,27.19,395118,0
2006-04-11,27.27,27.4,26.25,26.63,400461,0
2006-04-12,26.4,26.54,26.08,26.2,138654,0
2006-04-13,26.05,26.41,25.67,26.07,169615,0
2006-04-17,26.15,26.81,26.04,26.68,185539,0
2006-04-18,27.19,28.2,26.99,28.06,319322,0
2006-04-19,27.86,29.25,27.83,29.22,290370,0
2006-04-20,29.18,29.18,28.25,28.54,209259,0
2006-04-21,28.31,31.38,28.1,30.57,970223,0
2006-04-24,30.56,30.9,30.43,30.54,410766,0
2006-04-25,30.54,30.99,30.07,30.77,573532,0
2006-04-26,30.77,31.4,29.75,29.93,291193,0
2006-04-27,29.61,29.87,28.3,28.39,246055,0
2006-04-28,28.39,29.7,28.25,29.38,263090,0
2006-05-01,29.47,30.3,29.47,30,248849,0
2006-05-02,31.1,31.74,30.56,31.4,745777,0
2006-05-03,31.4,31.43,30,30.63,260488,0
2006-05-04,30.25,30.93,29.64,30.29,333891,0
2006-05-05,30.56,31.35,30.45,30.87,172911,0
2006-05-08,30.5,30.6,29.94,30.55,168138,0
2006-05-09,30.61,31.6,30.53,31.37,273547,0
2006-05-10,30.5,32.9,30.2,32.49,455194,0
2006-05-11,32.95,32.95,31.11,31.51,276026,0
2006-05-12,31.71,31.71,28.67,28.77,307866,0
2006-05-15,28.58,28.64,27.25,27.95,370011,0
2006-05-16,28.15,29.15,27.57,28.7,321223,0
2006-05-17,28.37,29.04,27,27.1,281536,0
2006-05-18,27.25,27.61,26.08,26.16,456657,0
2006-05-19,26.16,26.74,25.39,26.43,408967,0
2006-05-22,25.79,27.65,24.99,27.38,457214,0
2006-05-23,27.52,28.24,26.81,26.86,347352,0
2006-05-24,26.74,27.8,25.59,26.23,416144,0
2006-05-25,26.71,27.41,26.03,27.03,466258,0
2006-05-26,27.1,27.44,26.75,26.9,172111,0
2006-05-30,27.2,28.18,26.63,26.66,360410,0
2006-05-31,26.61,28.26,26.61,28.18,383322,0
2006-06-01,28,28.79,27.69,28.72,215930,0
2006-06-02,29,29.93,28.9,29.84,272115,0
2006-06-05,30.27,31.43,30.25,30.66,827978,0
2006-06-06,30.38,31.1,30.24,30.98,486226,0
2006-06-07,30.77,31.34,30.37,30.37,499734,0
2006-06-08,30.09,30.09,27.82,29.09,518806,0
2006-06-09,29.25,29.37,28.55,28.71,319049,0
2006-06-12,28.83,28.97,27.6,27.84,446080,0
2006-06-13,27.52,27.97,26.08,26.56,950863,0
2006-06-14,27.25,29.07,27.25,28.38,1474701,0
2006-06-15,28.83,30.33,28.67,30.07,773308,0
2006-06-16,30.07,30.72,29.96,30.15,724095,0
2006-06-19,30.14,30.14,27.95,28.15,838053,0
2006-06-20,28.11,28.2,26.84,27.19,537363,0
2006-06-21,27.19,28.46,27.1,27.92,251491,0
2006-06-22,28,28.39,27.75,28.34,310018,0
2006-06-23,29.31,31,29.15,30.7,515505,0
2006-06-26,30.79,31.49,30.3,31.29,276195,0
2006-06-27,31.29,31.68,30.25,30.59,203856,0
2006-06-28,30.8,30.89,30.19,30.41,300903,0
2006-06-29,30.5,31.5,30.14,31.2,387753,0
2006-06-30,31,31.58,30.8,31.31,652513,0
2006-07-03,31.6,32.42,31.26,32.32,137709,0
2006-07-05,32.02,32.08,31,31.51,269852,0
2006-07-06,31.38,31.76,30.8,30.9,192398,0
2006-07-07,30.81,31.31,29.63,29.77,323930,0
2006-07-10,29.85,30.46,29.74,29.94,237228,0
2006-07-11,30.02,30.32,29.4,30.12,253426,0
2006-07-12,30.03,30.3,29.69,29.92,209972,0
2006-07-13,29.68,30.23,29.51,29.77,488924,0
2006-07-14,30.15,30.15,28.41,28.65,946465,0
2006-07-17,28.46,28.76,27.35,27.62,407030,0
2006-07-18,27.82,27.84,26.3,27.72,631708,0
2006-07-19,27.74,28.68,27.39,28.39,276840,0
2006-07-20,28.46,28.81,27.35,27.39,384609,0
2006-07-21,27.44,27.44,26.19,26.19,262121,0
2006-07-24,26.42,27.73,25.45,27.01,501343,0
2006-07-25,27.19,29.17,27.18,27.79,633533,0
2006-07-26,27.58,29.52,27.25,29.24,465196,0
2006-07-27,29.52,30.17,28.62,28.93,326451,0
2006-07-28,28.76,29.63,28.16,28.47,369417,0
2006-07-31,28.55,30.06,28.55,29.61,401183,0
2006-08-01,29.43,30.05,29.21,29.63,323191,0
2006-08-02,29.91,30.5,29.27,29.53,362451,0
2006-08-03,29.23,29.43,28.12,28.82,414371,0
2006-08-04,28.99,29.3,27.88,28.45,188200,0
2006-08-07,28.65,29.13,28,28.62,166932,0
2006-08-08,28.62,29.28,28.08,28.19,166355,0
2006-08-09,28.25,29.13,28.04,28.13,215897,0
2006-08-10,28.19,28.48,27.95,28.2,228799,0
2006-08-11,28.25,28.67,27.82,27.83,163415,0
2006-08-14,27.76,27.76,26.18,26.34,341741,0
2006-08-15,26.75,27.4,26.45,27.32,275730,0
2006-08-16,27.28,28.21,27.28,27.79,287933,0
2006-08-17,27.39,28.5,27.39,28.18,350904,0
2006-08-18,28.38,28.6,27.48,28.38,226712,0
2006-08-21,28.21,28.7,27.57,27.8,168399,0
2006-08-22,27.7,29.08,27.7,28.91,214832,0
2006-08-23,28.65,29.06,27.87,28.08,164580,0
2006-08-24,28.47,28.6,27.87,28.52,227449,0
2006-08-25,28.66,29.32,28.64,28.79,156097,0
2006-08-28,28.49,29.2,28,28.46,162867,0
2006-08-29,28.61,28.63,27.52,28.31,192883,0
2006-08-30,28.05,28.45,27.98,28.17,180314,0
2006-08-31,28.05,28.5,27.73,27.86,352716,0
2006-09-01,28.06,28.35,27.57,28.15,291898,0
2006-09-05,28,29.22,27.86,29.07,211031,0
2006-09-06,28.87,28.98,27.83,27.89,238164,0
2006-09-07,27.77,28.37,27.51,27.53,191121,0
2006-09-08,27.59,27.8,26.71,26.78,249697,0
2006-09-11,26.52,26.52,25.38,26,370363,0
2006-09-12,25.52,26.45,25.52,26.25,325067,0
2006-09-13,26.37,27.46,26.1,26.94,292092,0
2006-09-14,26.9,27.24,25.68,25.79,452186,0
2006-09-15,25.87,26.19,25.53,26.08,416524,0
2006-09-18,26.05,27.41,25.96,27.1,344572,0
2006-09-19,27.18,27.18,25.54,26.19,356905,0
2006-09-20,26.48,27,25.83,26.28,462024,0
2006-09-21,26.46,27.6,26.31,26.48,381801,0
2006-09-22,26.56,26.67,25.25,25.46,295954,0
2006-09-25,25.25,25.59,24.31,25.31,404677,0
2006-09-26,25.15,26.1,25.06,25.79,388818,0
2006-09-27,25.94,26.58,25.32,25.76,333272,0
2006-09-28,25.74,26.1,25.2,25.63,379376,0
2006-09-29,25.49,26.34,25.49,25.79,378201,0
2006-10-02,25.59,25.82,24.83,24.9,348226,0
2006-10-03,24.74,24.8,23.81,23.85,350794,0
2006-10-04,23.92,24.67,23.08,24.67,642654,0
2006-10-05,25,25.48,24.75,25.24,390144,0
2006-10-06,25.06,25.61,24.5,25.45,228827,0
2006-10-09,25.6,25.62,24.86,24.94,299237,0
2006-10-10,24.85,26.13,24.85,26.07,246871,0
2006-10-11,26.07,26.17,25.19,25.3,338872,0
2006-10-12,25.35,26.66,25.35,26.64,307477,0
2006-10-13,26.74,27.5,26.32,27.45,376186,0
2006-10-16,27.42,28.99,27.22,28.66,541733,0
2006-10-17,28.62,29,28.25,28.8,438080,0
2006-10-18,28.8,29.37,28.47,28.91,377237,0
2006-10-19,29.13,29.9,28.88,29.78,554684,0
2006-10-20,29.93,30.47,29.34,29.46,471002,0
2006-10-23,29.37,30,28.76,29.02,511054,0
2006-10-24,29,29.66,28.78,29.6,254590,0
2006-10-25,29.48,30.85,29.4,30.46,361351,0
2006-10-26,30.69,30.9,29.52,29.97,332403,0
2006-10-27,29.99,30.49,29.66,29.71,183045,0
2006-10-30,29.55,29.77,28.85,28.94,252104,0
2006-10-31,28.82,29.08,28.14,28.56,491393,0
2006-11-01,28.6,28.87,27.7,27.82,438035,0
2006-11-02,27.88,27.96,27.26,27.53,375806,0
2006-11-03,27.64,28.65,27.54,28.51,381598,0
2006-11-06,28.55,28.92,28.03,28.88,268104,0
2006-11-07,28.77,29.13,28.37,28.75,271537,0
2006-11-08,28.39,30.35,28.38,29.86,477840,0
2006-11-09,30.58,31.95,30.5,31.45,712817,0
2006-11-10,31.21,31.21,30.07,30.8,271211,0
2006-11-13,30.67,30.79,30.09,30.11,276625,0
2006-11-14,30.28,30.5,30.09,30.45,365967,0
2006-11-15,30.55,31.79,30.52,31.49,278187,0
2006-11-16,31.78,31.78,29.92,29.97,274044,0
2006-11-17,29.9,30.87,29.66,30.69,338430,0
2006-11-20,30.58,30.65,29.78,30.02,283873,0
2006-11-21,30.25,31.47,29.95,31.38,402701,0
2006-11-22,31.4,31.61,30.77,31.05,301010,0
2006-11-24,31.1,31.22,30.97,31.02,66224,0
2006-11-27,31.08,31.12,30.62,30.63,280756,0
2006-11-28,30.75,31.91,30.67,31.76,688839,0
2006-11-29,31.9,32.91,31.62,32.83,466827,0
2006-11-30,32.95,33.64,32.68,33.23,676392,0
2006-12-01,32.92,33.62,31.75,33.39,412689,0
2006-12-04,33.15,33.42,32.55,33.27,308306,0
2006-12-05,33.57,33.94,32.85,33.12,437365,0
2006-12-06,33.06,33.67,32.71,32.71,510967,0
2006-12-07,32.99,33.04,32.2,32.75,217009,0
2006-12-08,32.87,33,31.63,32.01,222865,0
2006-12-11,31.92,32.39,31.82,32.07,100230,0
2006-12-12,32.19,32.31,31.15,31.26,207667,0
2006-12-13,31.47,31.89,31.23,31.48,225094,0
2006-12-14,31.74,32.37,31.67,31.97,257717,0
2006-12-15,31.94,32.15,30.92,31.37,354312,0
2006-12-18,31.21,31.51,30.01,30.12,334875,0
2006-12-19,30.01,31.14,29.63,31.09,242028,0
2006-12-20,30.87,31.18,30.12,30.31,300219,0
2006-12-21,30.2,30.65,29.85,30.07,320791,0
2006-12-22,30.01,30.1,29.55,29.77,192652,0
2006-12-26,29.89,29.97,28.68,29.06,240540,0
2006-12-27,29.05,29.78,28.99,29.75,177496,0
2006-12-28,29.77,30.01,29.5,29.73,206419,0
2006-12-29,29.5,29.61,28.7,29.02,309792,0
2007-01-03,28.77,28.78,26.96,27.2,680682,0
2007-01-04,26.9,27.14,26.12,26.45,737575,0
2007-01-05,26.32,26.65,25.82,26.08,901249,0
2007-01-08,26.51,27.15,26.29,26.86,390816,0
2007-01-09,26.44,26.69,25.8,26.22,291891,0
2007-01-10,25.95,26.24,25.54,25.8,255116,0
2007-01-11,25.71,26.75,25.63,26.46,545254,0
2007-01-12,26.5,27.54,26.5,27.43,365235,0
2007-01-16,27.43,28.17,27.28,27.39,311176,0
2007-01-17,27.35,27.69,27.19,27.27,279791,0
2007-01-18,27.38,27.62,26.7,26.7,266312,0
2007-01-19,26.9,27.97,26.71,27.89,212394,0
2007-01-22,27.79,28.21,27.24,27.37,181245,0
2007-01-23,27.53,28.66,27.35,28.61,278039,0
2007-01-24,28.55,28.55,27.79,28.42,344102,0
2007-01-25,28.49,28.49,27.47,27.51,168217,0
2007-01-26,27.62,28,27.44,27.93,141254,0
2007-01-29,27.86,28.47,27.54,27.89,200004,0
2007-01-30,27.93,28.93,27.83,28.59,294055,0
2007-01-31,28.76,28.9,28.16,28.7,492295,0
2007-02-01,28.8,29.75,28.32,29.65,559205,0
2007-02-02,29.67,30.17,29.46,30.1,640472,0
2007-02-05,30.11,30.59,29.99,30.06,343788,0
2007-02-06,30.26,30.54,29.48,29.57,303471,0
2007-02-07,29.6,30.14,29.32,30.07,433483,0
2007-02-08,30.11,30.88,29.75,30.54,312308,0
2007-02-09,30.51,30.73,30.05,30.32,250366,0
2007-02-12,30.02,30.11,29.55,29.88,267046,0
2007-02-13,30.01,30.7,29.69,30.69,215504,0
2007-02-14,30.7,31.26,30.49,30.97,365362,0
2007-02-15,30.84,31.27,30.62,31.17,527720,0
2007-02-16,31.17,31.73,30.88,31.65,535529,0
2007-02-20,31.58,31.88,31.16,31.72,263571,0
2007-02-21,31.66,32.21,31.34,31.65,223121,0
2007-02-22,31.65,32.17,31.5,32.13,216255,0
2007-02-23,32.25,32.53,31.64,31.75,226025,0
2007-02-26,31.99,32.32,31.32,32.28,257312,0
2007-02-27,31.51,31.73,30.46,31.05,557903,0
2007-02-28,31,31.47,30.31,30.78,299998,0
2007-03-01,30.96,30.96,29.95,30.12,578511,0
2007-03-02,30.76,30.87,29.34,29.42,401079,0
2007-03-05,29.3,29.74,28.66,28.86,326720,0
2007-03-06,29.01,29.96,29,29.78,280141,0
2007-03-07,29.87,31.13,29.59,30.38,380509,0
2007-03-08,30.75,31.38,30.62,30.64,427847,0
2007-03-09,30.92,31.28,30.26,30.38,356015,0
2007-03-12,30.11,30.38,29.76,30.37,205388,0
2007-03-13,30.37,30.62,29.31,29.35,283987,0
2007-03-14,29.39,29.83,28.6,29.22,473066,0
2007-03-15,30.41,30.41,29.38,29.92,334338,0
2007-03-16,29.77,30.33,29.77,30.04,643385,0
2007-03-19,30.05,30.43,29.96,30.41,246548,0
2007-03-20,30.78,31.57,30.61,31.18,497532,0
2007-03-21,31.39,32.38,31.35,32.25,503683,0
2007-03-22,32.42,33.25,32.42,32.74,460947,0
2007-03-23,32.77,33.11,32.66,32.99,318693,0
2007-03-26,33,33.32,32.61,33.08,391036,0
2007-03-27,33.5,34.5,32.82,34.12,890320,0
2007-03-28,34.55,35.39,34.55,34.84,1211454,0
2007-03-29,35.04,35.58,34.76,35.3,493767,0
2007-03-30,34.97,35.49,34.74,34.96,484975,0
2007-04-02,34.89,35.39,34.44,35.01,347644,0
2007-04-03,34.9,35.12,34.54,34.97,371619,0
2007-04-04,34.72,35.36,34.52,35.21,271747,0
2007-04-05,35.13,35.95,34.81,35.85,328385,0
2007-04-09,35.78,35.86,35.35,35.48,302597,0
2007-04-10,35.65,36.5,35.52,36.18,465269,0
2007-04-11,36.07,36.39,35.92,36.12,391281,0
2007-04-12,36.28,37.24,36.23,36.9,474522,0
2007-04-13,36.96,37.17,36.58,36.8,552947,0
2007-04-16,36.99,37.34,36.8,37.11,278875,0
2007-04-17,37.19,37.73,36.87,37.21,263254,0
2007-04-18,37.12,37.47,36.68,37.41,789366,0
2007-04-19,36.19,36.55,35.1,35.19,901050,0
2007-04-20,35.49,36.13,35.28,36.01,763832,0
2007-04-23,35.9,37.25,35.9,36.97,593815,0
2007-04-24,37.06,37.06,36,36.33,367331,0
2007-04-25,36.67,37.14,35.85,36.65,480046,0
2007-04-26,36.62,37.09,36.05,37.07,401793,0
2007-04-27,37.02,38.79,36.82,38.13,970475,0
2007-04-30,38.1,38.46,36.8,36.85,469532,0
2007-05-01,36.79,37.24,36.47,37.16,668942,0
2007-05-02,37.41,38.66,37.26,38.14,514546,0
2007-05-03,38.14,38.88,37.77,38.5,561249,0
2007-05-04,38.74,38.74,37.62,37.88,464457,0
2007-05-07,37.77,38.3,37.56,38.13,330865,0
2007-05-08,38.06,38.4,37.15,38.32,501612,0
2007-05-09,37.29,38.18,36.25,36.58,1777251,0
2007-05-10,36.79,37.11,35.91,35.97,560930,0
2007-05-11,36.72,37.6,35.93,36.98,775223,0
2007-05-14,36.86,37.96,36.7,36.81,600940,0
2007-05-15,36.68,37.1,35.93,36,707701,0
2007-05-16,35.86,36.32,35.15,36.19,716621,0
2007-05-17,36.21,37.55,36.08,37.01,493593,0
2007-05-18,37.5,39.24,37.5,38.6,1175088,0
2007-05-21,38.7,40.19,38.7,39.62,612940,0
2007-05-22,39.71,40.19,39.23,39.27,473964,0
2007-05-23,39.45,39.85,38.96,38.99,456746,0
2007-05-24,39,39,37.86,38.32,538854,0
2007-05-25,38.56,39,38.13,38.47,217450,0
2007-05-29,38.9,39.9,38.85,39.56,489116,0
2007-05-30,39.27,40.75,39.25,40.72,436977,0
2007-05-31,40.75,40.97,40,40.67,465093,0
2007-06-01,40.93,41.39,40.31,40.89,727410,0
2007-06-04,40.88,42,40.88,41.87,602830,0
2007-06-05,42.7,43.93,42.31,42.67,1073951,0
2007-06-06,42.85,43.46,42.24,43.29,1340029,0
2007-06-07,43.1,43.34,42.45,42.6,838261,0
2007-06-08,42.46,42.77,42.05,42.65,744895,0
2007-06-11,42.6,43.4,42.49,43.26,448438,0
2007-06-12,43.2,44.97,43.11,44.33,977830,0
2007-06-13,44.68,45.81,44.35,45.39,775664,0
2007-06-14,45.78,45.95,44.72,45.6,890289,0
2007-06-15,46.09,46.45,45.88,46.3,1020377,0
2007-06-18,46.47,47.7,46.32,46.8,902278,0
2007-06-19,46.87,47.05,46.43,46.59,526032,0
2007-06-20,46.68,47.49,45.29,45.42,1134192,0
2007-06-21,45.62,45.97,44.42,45.46,890059,0
2007-06-22,45.7,45.7,44.48,45.06,480531,0
2007-06-25,44.8,45.16,44.05,44.31,792771,0
2007-06-26,44.3,44.41,42.62,42.83,879660,0
2007-06-27,42.79,43.23,42.07,43.23,751975,0
2007-06-28,43.2,43.91,42.5,42.6,615165,0
2007-06-29,41.64,42.86,41.44,41.47,1569427,0
2007-07-02,41.5,41.59,40.16,41.24,992380,0
2007-07-03,41.25,42.49,41.25,42.39,414444,0
2007-07-05,42.3,42.71,42.15,42.44,566051,0
2007-07-06,42.44,42.75,42.14,42.46,592292,0
2007-07-09,42.65,43.31,42.62,43.12,525859,0
2007-07-10,43.07,43.68,42.55,42.9,485374,0
2007-07-11,42.79,43.15,41.01,41.18,758897,0
2007-07-12,41.61,41.96,39.97,40.47,1065384,0
2007-07-13,39.02,40.75,38.57,40.5,1926372,0
2007-07-16,40.52,40.52,39.48,39.63,581839,0
2007-07-17,39.01,39.6,38.25,38.92,799189,0
2007-07-18,38.67,39.44,38.49,39.44,486272,0
2007-07-19,39.19,39.97,39.19,39.82,623429,0
2007-07-20,39.83,39.93,38.4,38.6,643023,0
2007-07-23,38.75,38.75,37.73,37.75,558143,0
2007-07-24,37.5,37.54,35.75,36.39,1186882,0
2007-07-25,36.46,36.77,35.5,36.5,702325,0
2007-07-26,35.86,38.12,35,35.71,590985,0
2007-07-27,35.53,36.36,34.96,35.6,566920,0
2007-07-30,35.66,36.34,35.11,35.92,338832,0
2007-07-31,36.31,37.32,36.31,36.57,635278,0
2007-08-01,36.41,37.38,35.39,36.48,414901,0
2007-08-02,36.39,37.05,35.85,36.73,394245,0
2007-08-03,36.71,37.53,35.66,35.73,487449,0
2007-08-06,35.9,36.39,34.51,36.26,633832,0
2007-08-07,35.96,38.15,35.87,37.69,1470839,0
2007-08-08,39.23,44.1,39.23,41.49,2306326,0
2007-08-09,41.25,44.46,39.79,42.23,1454323,0
2007-08-10,41.57,41.98,39.05,40.66,984187,0
2007-08-13,41.49,41.49,39.15,39.34,599578,0
2007-08-14,39.13,40.1,37.6,38.76,655127,0
2007-08-15,38.86,40.28,38.33,38.78,782806,0
2007-08-16,38.59,40.21,37.52,40.03,748065,0
2007-08-17,41.76,42.21,40.01,41.4,546448,0
2007-08-20,41.4,41.4,39.73,40.57,430970,0
2007-08-21,40.46,40.46,39.02,39.86,405370,0
2007-08-22,39.9,40.62,39.14,40.04,446850,0
2007-08-23,40.45,40.47,39.1,39.39,428716,0
2007-08-24,39.57,39.92,38.77,38.97,310352,0
2007-08-27,38.81,38.98,37.95,38.2,426029,0
2007-08-28,38.06,38.48,37.31,37.51,438383,0
2007-08-29,37.67,39.36,37.63,38.86,350914,0
2007-08-30,38.57,39.36,38.31,38.73,394839,0
2007-08-31,39.33,39.8,39.14,39.27,378835,0
2007-09-04,39.19,41.74,39.04,41.05,381660,0
2007-09-05,40.71,42.2,40.65,41.98,522873,0
2007-09-06,42.14,43.96,41.99,43.54,802910,0
2007-09-07,43.3,43.48,42.45,43.19,456231,0
2007-09-10,43.15,43.52,42.07,42.92,542655,0
2007-09-11,42.99,43.9,42.82,43.58,310412,0
2007-09-12,43,44.2,42.31,43.96,701537,0
2007-09-13,44.18,44.31,43.59,43.59,348484,0
2007-09-14,43.45,44.1,43.21,43.75,346641,0
2007-09-17,43.69,43.72,42.82,43.21,461752,0
2007-09-18,43.45,44.85,42.83,44.59,289332,0
2007-09-19,45.08,45.48,44.63,44.87,243702,0
2007-09-20,44.82,45.01,43.62,44.01,398323,0
2007-09-21,44.02,45.21,44.02,44.69,428326,0
2007-09-24,44.69,45.15,43.57,44.2,243177,0
2007-09-25,44.44,45.47,44.02,45.3,335083,0
2007-09-26,45.48,45.79,44.34,45.29,176091,0
2007-09-27,45.51,46.23,44.61,45.88,312636,0
2007-09-28,46.01,46.12,44.8,44.86,377057,0
2007-10-01,44.79,45.25,43.9,44.56,398624,0
2007-10-02,44.63,45.76,44.07,45.76,543889,0
2007-10-03,45.45,45.87,44.62,45.45,318321,0
2007-10-04,45.57,46.39,44.86,45.71,482118,0
2007-10-05,46.05,47,45.41,46.66,370342,0
2007-10-08,46.5,47.17,45.81,46.52,244049,0
2007-10-09,46.37,48.75,46.06,48.54,507836,0
2007-10-10,48.14,50.56,47.7,47.92,1048765,0
2007-10-11,48.22,48.34,45.63,46.66,402736,0
2007-10-12,46.48,47.75,46.15,47.41,260247,0
2007-10-15,47.39,48.47,46.9,47.97,425580,0
2007-10-16,48.03,49.85,47.83,49.15,489510,0
2007-10-17,49.87,49.91,48.35,48.98,306537,0
2007-10-18,47.42,48.63,47.07,48.54,433205,0
2007-10-19,48.38,48.57,45.59,45.82,499153,0
2007-10-22,45.64,46.8,44.57,46.62,355167,0
2007-10-23,46.7,47.3,46.18,46.94,240965,0
2007-10-24,46.84,48.85,46.21,48.29,251866,0
2007-10-25,48.25,48.56,46.5,48.55,385878,0
2007-10-26,48.8,51.2,48.76,50.44,306598,0
2007-10-29,50.6,51.29,50.18,51.2,318812,0
2007-10-30,50.93,50.93,49.63,49.96,302403,0
2007-10-31,50.26,51.77,49.61,51.39,330859,0
2007-11-01,50.8,51.81,48.47,48.68,258835,0
2007-11-02,48.97,50.31,48.15,49.94,238557,0
2007-11-05,49.48,49.54,47.9,48.96,221467,0
2007-11-06,49.03,51.97,48.98,51.77,464131,0
2007-11-07,51.66,53.29,50.88,52.99,1253557,0
2007-11-08,51.15,53.71,50.96,52.17,540281,0
2007-11-09,52.08,52.15,50.33,51.04,453723,0
2007-11-12,51,51.13,49.03,49.13,369996,0
2007-11-13,49.69,50.35,48.5,49.97,382260,0
2007-11-14,50.35,52.94,50.35,52.27,502472,0
2007-11-15,51.98,51.98,49.36,50.32,355104,0
2007-11-16,50.57,50.79,49.41,50.1,324873,0
2007-11-19,49.54,49.83,48.77,48.97,236271,0
2007-11-20,49.13,49.91,48.05,49.43,254511,0
2007-11-21,49.05,51.02,48.81,49.92,305490,0
2007-11-23,50.34,50.95,49.18,49.92,95815,0
2007-11-26,49.94,50.67,48.71,48.91,310825,0
2007-11-27,48.96,49.58,47.16,48.32,428355,0
2007-11-28,48.95,49.24,47.74,48.38,472986,0
2007-11-29,48.46,49.49,48.45,49.03,201027,0
2007-11-30,49.09,49.09,47.84,48.45,287248,0
2007-12-03,48.3,49.09,48.1,48.6,175102,0
2007-12-04,48.25,50.75,47.47,50.66,534155,0
2007-12-05,51.36,52.42,50.86,51.94,335654,0
2007-12-06,52.1,54.83,51.78,54.5,345169,0
2007-12-07,54.87,54.87,52.63,53.04,222022,0
2007-12-10,53.03,53.26,51.52,51.69,323800,0
2007-12-11,52.03,52.73,50.19,50.28,266745,0
2007-12-12,51.16,52.16,50.76,51.5,308062,0
2007-12-13,51.08,52.27,50.85,52.27,238624,0
2007-12-14,51.79,52.1,51.14,51.64,299514,0
2007-12-17,51.89,52.1,50.76,50.76,290348,0
2007-12-18,51.14,53.64,51.08,53.3,476025,0
2007-12-19,53.55,53.99,52.75,53.03,307774,0
2007-12-20,53.58,54.59,52.77,54.34,387724,0
2007-12-21,54.89,55.58,53.56,55.25,540890,0
2007-12-24,55.48,56.2,55.19,55.98,63885,0
2007-12-26,56.02,57.38,55.93,56.76,194659,0
2007-12-27,56.89,56.89,54.84,54.9,374581,0
2007-12-28,55.58,55.66,54.7,54.95,237363,0
2007-12-31,54.63,55.12,53.91,54.75,146522,0
2008-01-02,54.91,55.72,54.21,55.17,192424,0
2008-01-03,55.48,56.1,54.64,54.75,196421,0
2008-01-04,52.11,53.07,51.42,52.7,531368,0
2008-01-07,53.62,54.84,53.02,54.15,498300,0
2008-01-08,54.29,55.71,53.64,53.64,330205,0
2008-01-09,53.76,54.6,52.32,52.85,343455,0
2008-01-10,52.33,53.09,51.73,52.46,354097,0
2008-01-11,52.09,52.95,51.65,52.07,232330,0
2008-01-14,52.41,53.68,52.41,53.31,273259,0
2008-01-15,52.53,52.95,51.8,52.26,266912,0
2008-01-16,51.77,52.33,49.11,49.49,373558,0
2008-01-17,49.6,50.92,47.14,47.22,365415,0
2008-01-18,47.21,48.53,45.54,46.2,434455,0
2008-01-22,44.57,47.28,44.11,46.08,355066,0
2008-01-23,44.28,45.9,43.11,45.47,665248,0
2008-01-24,45.91,48.3,45.91,46.88,363783,0
2008-01-25,47.82,48.46,45.97,46.41,176844,0
2008-01-28,46.5,48.4,45.51,48.04,298772,0
2008-01-29,48.24,48.24,46.37,47.68,362490,0
2008-01-30,47.18,48.82,47.18,47.69,275430,0
2008-01-31,47.1,49.25,46.76,48.68,385067,0
2008-02-01,48.96,50.77,48.77,50.5,241220,0
2008-02-04,50.35,51.14,49.83,50.31,165043,0
2008-02-05,49.76,50.19,47.89,48.08,341349,0
2008-02-06,48.46,48.53,46.5,46.6,168581,0
2008-02-07,46.69,48.75,46.14,48.43,272999,0
2008-02-08,48.23,50.48,48.02,50.19,204530,0
2008-02-11,49.88,51.73,48.94,51.07,534560,0
2008-02-12,52.59,54.58,52.33,53.61,607865,0
2008-02-13,53.75,55.9,53.75,55.14,410158,0
2008-02-14,54.95,55,53.25,53.66,1793343,0
2008-02-15,53.48,54.07,53.3,53.61,552974,0
2008-02-19,53.95,54.37,53.3,53.47,478142,0
2008-02-20,53.25,55.33,53.25,54.71,768610,0
2008-02-21,55.65,56.41,54.15,54.41,459489,0
2008-02-22,54.75,55,54.1,54.49,558089,0
2008-02-25,54.32,57,54.3,56.4,836887,0
2008-02-26,56.49,59.55,55.73,58.59,734381,0
2008-02-27,57.79,59,57.73,58.77,556689,0
2008-02-28,58.97,62.47,58.86,61.53,1098446,0
2008-02-29,60.3,60.3,57.02,57.75,778457,0
2008-03-03,57.83,59.38,56.29,59.32,777312,0
2008-03-04,58.93,60.4,57.01,58.6,390150,0
2008-03-05,58.89,60.69,58.75,60.43,428682,0
2008-03-06,60.75,61,58.82,59.29,385064,0
2008-03-07,57.18,59.57,57.02,57.33,468128,0
2008-03-10,57.52,57.86,55.83,56.39,477891,0
2008-03-11,57.73,59.12,56.73,58.92,325162,0
2008-03-12,59.25,59.35,57.84,58.07,387997,0
2008-03-13,57.77,60.83,57.77,60.41,428289,0
2008-03-14,60.81,60.81,58.16,59.26,300676,0
2008-03-17,57.57,58,54.18,55.29,487374,0
2008-03-18,56.34,58.84,55.56,58.58,481628,0
2008-03-19,58.4,58.79,55.76,55.79,555349,0
2008-03-20,56.12,56.12,51.19,52.52,1190110,0
2008-03-24,52.55,55.55,52.52,54.47,480748,0
2008-03-25,55.48,56.85,53.71,56.14,397966,0
2008-03-26,56.21,59.72,56.19,59.19,485933,0
2008-03-27,59.53,60.2,58.9,59.01,358282,0
2008-03-28,58.98,60.9,58.93,59.43,340353,0
2008-03-31,59.28,60.54,57.69,59.27,372477,0
2008-04-01,59.95,59.95,58.26,59.4,377350,0
2008-04-02,59.5,62.86,59.05,61.74,503134,0
2008-04-03,61.66,62.51,61.08,61.45,326611,0
2008-04-04,62.07,64.2,61.5,63.2,430845,0
2008-04-07,64.11,65.21,63.22,63.82,324739,0
2008-04-08,63.11,64.97,63.04,64.49,222918,0
2008-04-09,64.75,65.62,63.92,64.92,292148,0
2008-04-10,65.42,65.75,63.86,65.48,249125,0
2008-04-11,65.27,65.75,63.32,63.82,209858,0
2008-04-14,64.07,66.4,64,65.24,423159,0
2008-04-15,65.51,66.98,65.48,66.83,319212,0
2008-04-16,67,67.32,65.67,67.23,362523,0
2008-04-17,67.07,68,65.89,66.95,255375,0
2008-04-18,67.19,68.37,66.53,68.34,269807,0
2008-04-21,68.36,70.1,68.29,69.7,261126,0
2008-04-22,69.34,70.34,68.01,68.65,443875,0
2008-04-23,69.08,69.11,66.7,67.3,341155,0
2008-04-24,67.59,67.59,65.34,66.01,321887,0
2008-04-25,66.41,69.6,66.41,68.45,452097,0
2008-04-28,68.22,69.91,67.9,68.1,285842,0
2008-04-29,67.98,67.98,64.25,64.31,326963,0
2008-04-30,64.31,65.91,63.33,63.49,292028,0
2008-05-01,63.24,63.24,59.33,60.25,673255,0
2008-05-02,60.78,63.38,60.66,62.59,395631,0
2008-05-05,62.8,64.75,62.8,64.42,312565,0
2008-05-06,63.62,68.16,63.62,67.45,371249,0
2008-05-07,67.93,68.18,65.58,65.93,511083,0
2008-05-08,66.72,72.16,66.72,71.47,713667,0
2008-05-09,73.15,74.75,70.06,72.09,555712,0
2008-05-12,71.05,72.99,69.6,72.25,408832,0
2008-05-13,72.44,75.3,71.8,74.77,459888,0
2008-05-14,74.8,75.89,72.86,73,421473,0
2008-05-15,73.47,74.93,71.77,74.13,310175,0
2008-05-16,74.88,75.62,72.51,73.17,523426,0
2008-05-19,72.7,75.88,72.7,73.6,448004,0
2008-05-20,73.75,76.3,73.75,74.54,393322,0
2008-05-21,73.42,73.42,67.53,67.84,1850187,0
2008-05-22,67.79,69.01,66.51,67.88,2612427,0
2008-05-23,67.69,68.4,65.02,67.7,1359425,0
2008-05-27,67.49,68.13,65.68,66.44,538127,0
2008-05-28,66.32,67.27,65.04,66.83,794892,0
2008-05-29,66.76,67.19,64.7,65.05,1127817,0
2008-05-30,65.37,67.42,65.14,66.96,774350,0
2008-06-02,66.29,68.81,66.21,68.08,681833,0
2008-06-03,68.85,70.22,67.4,67.9,754876,0
2008-06-04,67.99,68.7,66.98,67.39,360320,0
2008-06-05,67.13,70.46,67.13,70.26,475759,0
2008-06-06,70.39,71.95,68.92,68.97,462477,0
2008-06-09,69.38,70.66,68.59,69.86,409404,0
2008-06-10,69.32,70.77,67.34,68.38,536961,0
2008-06-11,68.34,70.01,67.52,69.3,529221,0
2008-06-12,69.47,69.47,67.65,68.6,418227,0
2008-06-13,69.3,69.95,67.55,68.61,301740,0
2008-06-16,69.02,71.18,68.69,70.22,553109,0
2008-06-17,70.01,72.1,69.4,71.8,501221,0
2008-06-18,71.93,72.95,70.52,72.41,500666,0
2008-06-19,72.73,73.75,69.44,69.64,675636,0
2008-06-20,69.5,70.2,67.55,68.29,921020,0
2008-06-23,68.88,71.56,68.45,71.42,586814,0
2008-06-24,70.81,71.28,68.55,68.68,714610,0
2008-06-25,69.36,70.09,66.44,68.15,593949,0
2008-06-26,67.45,69.5,65.95,67.07,768119,0
2008-06-27,68.27,69.32,67.09,67.55,884186,0
2008-06-30,68.03,69.64,67.55,68.09,433846,0
2008-07-01,67.51,68.97,66.02,68.68,611023,0
2008-07-02,68.76,69.51,64.75,64.75,473149,0
2008-07-03,64.93,64.93,60.32,61.58,626923,0
2008-07-07,61.2,63.09,58.65,59.34,753370,0
2008-07-08,58.53,58.91,55.78,58.46,743287,0
2008-07-09,58.91,60.74,57.05,57.18,606730,0
2008-07-10,55.78,62.25,55.46,61.25,1223087,0
2008-07-11,66.06,66.15,61.85,63.92,1076277,0
2008-07-14,64.66,65.43,62.56,63.96,632910,0
2008-07-15,63.17,64.02,61.31,61.68,949548,0
2008-07-16,61.69,63.96,60.18,62.75,1274973,0
2008-07-17,63.56,64.54,56.48,57.5,967000,0
2008-07-18,57.87,60.61,57.54,58.23,646968,0
2008-07-21,59.76,60.24,57.06,60.03,607499,0
2008-07-22,60.2,60.88,53.7,53.95,1240042,0
2008-07-23,53.56,54.22,50.2,51.08,1427671,0
2008-07-24,51.77,52.49,46.98,49.45,1909261,0
2008-07-25,49.45,52.17,49.1,51.85,891179,0
2008-07-28,51.08,52.81,50.4,51.4,829931,0
2008-07-29,51.33,51.69,49.37,50.13,675431,0
2008-07-30,49.84,54.2,49.45,53.77,567298,0
2008-07-31,52.5,53.07,50.16,50.34,538498,0
2008-08-01,50.62,51.82,49.3,50.01,842928,0
2008-08-04,49.24,49.96,45.01,45.5,908734,0
2008-08-05,45.55,46.54,44.07,44.89,827212,0
2008-08-06,44.87,47.54,44.07,47.14,568251,0
2008-08-07,47.25,48.98,46.23,46.59,703876,0
2008-08-08,46.76,47.96,44.98,46.22,718183,0
2008-08-11,45.73,47.15,45.1,45.91,951414,0
2008-08-12,45.62,46.34,45.05,46.13,899197,0
2008-08-13,46.26,50.69,46.13,50.25,708891,0
2008-08-14,49.34,50.76,48.74,49.51,626945,0
2008-08-15,49.69,49.69,47.5,48.58,727813,0
2008-08-18,48.07,49.16,45.88,46.19,500611,0
2008-08-19,45.93,47.98,44.96,47.64,480578,0
2008-08-20,48,49.75,47.67,49.55,711549,0
2008-08-21,50.01,51.62,49.62,50.59,696722,0
2008-08-22,50.52,50.52,47.94,48.79,376912,0
2008-08-25,49.13,49.73,47.7,48.38,403227,0
2008-08-26,47.86,50.34,47.54,49.22,638345,0
2008-08-27,49.82,51.67,48.78,50.05,461712,0
2008-08-28,49.94,50.47,47.04,48.44,443898,0
2008-08-29,50.47,50.47,48.54,49.64,571974,0
2008-09-02,48.99,48.99,45.08,45.34,1020139,0
2008-09-03,45.36,46.01,42.53,43,896822,0
2008-09-04,43.04,44.2,41.79,43.1,1062536,0
2008-09-05,43.47,43.5,40.88,42.31,1221534,0
2008-09-08,42.88,43.48,39.8,40.13,895684,0
2008-09-09,39.63,39.63,33.12,34.03,2099113,0
2008-09-10,34.34,35.84,33.27,35.37,1450102,0
2008-09-11,34.95,35.76,33.03,35.32,1243799,0
2008-09-12,35.17,37.9,35.17,37.5,1182885,0
2008-09-15,36.39,36.47,32.85,33.39,871533,0
2008-09-16,32.82,36.11,30.75,35.58,1360931,0
2008-09-17,35.52,38.24,34.53,36.59,1421943,0
2008-09-18,37.69,42.29,36.03,41.78,1587875,0
2008-09-19,44.43,47.09,42.48,43.61,1289941,0
2008-09-22,42.76,45,42.43,43.59,673018,0
2008-09-23,42,44.65,41.24,41.6,704615,0
2008-09-24,41.58,44.63,41.13,41.41,876020,0
2008-09-25,41.49,42.59,40.3,42,916565,0
2008-09-26,41.09,42,38.74,40.48,687688,0
2008-09-29,38.71,39.52,33.71,34.64,671414,0
2008-09-30,35.03,36.44,34.75,36.27,812838,0
2008-10-01,35.39,36.26,34.03,34.48,601875,0
2008-10-02,34.1,34.93,29.24,29.54,848441,0
2008-10-03,29.76,31.97,28.27,28.51,660909,0
2008-10-06,28.03,28.03,22.79,26,1308902,0
2008-10-07,26.64,27,22.57,22.61,916907,0
2008-10-08,22.3,23.24,19.65,21.62,1612025,0
2008-10-09,21.91,23.1,17.99,17.99,989739,0
2008-10-10,17.32,19.26,15.01,17.24,1703826,0
2008-10-13,18.59,21.2,17.85,21.07,1536387,0
2008-10-14,21.68,23.27,19.92,20.1,1520963,0
2008-10-15,19.58,20.37,16.84,16.9,1010142,0
2008-10-16,17.45,19.01,16.13,18.83,1536886,0
2008-10-17,18.12,22.2,18,19.35,1707189,0
2008-10-20,19.61,22.05,19.61,21.79,1205601,0
2008-10-21,20.47,23.11,20.31,21.9,1532078,0
2008-10-22,21.47,21.81,18.46,19.25,1217071,0
2008-10-23,19.5,20.56,18.02,19.56,1089647,0
2008-10-24,17.36,19.75,17.36,19.08,689205,0
2008-10-27,18.8,19.2,16.8,16.9,604871,0
2008-10-28,17.25,17.66,15.79,17.42,933033,0
2008-10-29,17.49,20.18,16.64,19.15,874641,0
2008-10-30,19.76,22.82,19.76,22.68,1197122,0
2008-10-31,22.27,24.76,21.47,23.39,1021106,0
2008-11-03,23.1,23.22,20.96,21.09,888814,0
2008-11-04,22.18,26.4,21.81,26.28,1433671,0
2008-11-05,25.29,27.64,24.38,24.67,1001595,0
2008-11-06,23.89,24.15,21.18,21.58,896650,0
2008-11-07,21.87,23.21,21.3,23.05,511595,0
2008-11-10,23.87,24.5,22.86,23.34,632498,0
2008-11-11,22.86,23.65,21.3,21.42,673242,0
2008-11-12,21.42,21.88,18.18,18.21,707740,0
2008-11-13,18.42,19.23,16.27,19.15,1281896,0
2008-11-14,18.77,19.32,17.26,17.55,824926,0
2008-11-17,17.43,18.25,17.05,17.6,619143,0
2008-11-18,17.63,18.9,17.39,18.34,757331,0
2008-11-19,18.11,18.55,16.65,16.69,864768,0
2008-11-20,16.09,16.34,12.82,12.82,1168393,0
2008-11-21,13.34,14.77,12.1,14.7,1029927,0
2008-11-24,14.92,18.43,14.92,17.99,1005776,0
2008-11-25,18.02,18.38,16.9,17.86,832726,0
2008-11-26,17.62,21.31,17.55,21.29,495321,0
2008-11-28,21,21,19.75,20.7,165946,0
2008-12-01,19.75,19.75,17.44,17.57,536679,0
2008-12-02,18.11,18.47,16.11,16.73,826515,0
2008-12-03,16.19,16.63,15.69,16.37,780230,0
2008-12-04,16.01,16.99,13.24,13.59,682739,0
2008-12-05,13.3,13.58,11.72,12.85,894356,0
2008-12-08,13.56,14.89,13.56,14.6,823601,0
2008-12-09,14.03,15.85,13.93,14.9,603421,0
2008-12-10,14.93,17.59,14.93,17.49,910261,0
2008-12-11,17.53,18.98,16.46,16.86,1061131,0
2008-12-12,16,16,15.05,15.83,809167,0
2008-12-15,16.31,16.87,15.26,15.68,694089,0
2008-12-16,15.22,16.17,15.22,16.16,616332,0
2008-12-17,15.99,16.51,15.12,15.29,961186,0
2008-12-18,15.05,15.81,14.45,14.87,1150247,0
2008-12-19,14.95,15.93,14.87,15.86,962507,0
2008-12-22,15.41,16.04,14.58,15.05,663855,0
2008-12-23,15.08,15.68,14.62,14.99,408983,0
2008-12-24,14.89,14.89,14.11,14.13,158900,0
2008-12-26,14.08,14.5,13.93,14.36,348325,0
2008-12-29,14.74,15,14.16,14.57,511757,0
2008-12-30,14.7,15.49,14.33,15.39,665849,0
2008-12-31,15.2,16.73,15.19,16.1,519813,0
2009-01-02,16.08,17.85,16.08,17.7,386134,0
2009-01-05,17.69,20.01,17.55,19.72,828920,0
2009-01-06,20,21.19,19.86,20.57,840909,0
2009-01-07,19.83,20.16,18.75,19.07,597339,0
2009-01-08,18.97,20.15,18.27,20.15,697109,0
2009-01-09,20.11,20.11,18.55,19.45,616686,0
2009-01-12,19.48,19.5,17,17.18,696256,0
2009-01-13,17.1,17.57,16.58,17.12,472160,0
2009-01-14,16.75,17.11,15.67,15.79,950245,0
2009-01-15,15.76,15.76,14.5,15.28,1133554,0
2009-01-16,15.5,16.15,14.76,15.52,702346,0
2009-01-20,15.18,15.31,13.85,13.92,807282,0
2009-01-21,14.14,14.86,13.84,14.71,1107387,0
2009-01-22,14.24,14.28,13.19,13.38,753104,0
2009-01-23,13,14.07,12.63,13.99,1169193,0
2009-01-26,13.89,15.02,13.5,14.45,506815,0
2009-01-27,14.56,14.63,13.71,13.88,519073,0
2009-01-28,14.47,14.49,13.64,14.41,928311,0
2009-01-29,14.18,14.36,13,13.63,1531909,0
2009-01-30,13.16,14.52,13.16,13.86,797798,0
2009-02-02,13.51,13.77,13.22,13.59,565794,0
2009-02-03,13.6,13.93,13.24,13.81,477355,0
2009-02-04,13.88,14.46,13.66,14.19,460506,0
2009-02-05,14.01,14.82,13.66,14.72,637129,0
2009-02-06,14.54,15.42,14.25,15.09,737843,0
2009-02-09,15.15,15.98,15.12,15.7,649604,0
2009-02-10,15.63,16.23,14.87,15.05,814036,0
2009-02-11,15.11,15.35,13.94,14.19,382892,0
2009-02-12,13.9,14.36,13.68,14.26,452737,0
2009-02-13,14.26,14.8,14.26,14.49,278421,0
2009-02-17,13.98,14.01,12.8,12.81,415738,0
2009-02-18,13.1,13.1,11.62,11.66,603922,0
2009-02-19,11.91,12.05,11.36,11.42,505588,0
2009-02-20,11.2,11.4,10.13,10.53,663265,0
2009-02-23,10.71,11.02,9.68,9.72,477646,0
2009-02-24,9.92,10.24,9.2,9.89,938680,0
2009-02-25,10.5,10.89,9.79,10.63,1055684,0
2009-02-26,10.84,11.21,10.38,10.6,582948,0
2009-02-27,10.33,11.12,10.18,10.64,551059,0
2009-03-02,10.22,10.22,8.44,8.73,800674,0
2009-03-03,8.72,9.39,8.38,8.84,887002,0
2009-03-04,9.09,10.17,9.07,9.78,876990,0
2009-03-05,9.56,9.56,8.84,9,513376,0
2009-03-06,9.18,9.18,7.91,8.42,1093244,0
2009-03-09,8.27,8.78,8.12,8.16,888486,0
2009-03-10,8.43,8.8,8.04,8.09,942263,0
2009-03-11,8.14,8.53,7.89,8.09,935850,0
2009-03-12,7.7,8.23,6.71,8.09,1824338,0
2009-03-13,8.12,8.24,7.82,8.04,527838,0
2009-03-16,8.13,8.35,7.75,7.82,961807,0
2009-03-17,8.4,8.69,7.35,8.68,1117407,0
2009-03-18,8.26,8.67,7.94,8.56,769363,0
2009-03-19,8.8,9.63,8.76,9.61,1725881,0
2009-03-20,9.7,9.7,8.68,8.81,1189268,0
2009-03-23,9.14,9.91,9.05,9.91,770686,0
2009-03-24,9.73,9.8,9.25,9.49,912674,0
2009-03-25,9.57,10.11,9.3,9.86,1323983,0
2009-03-26,10.05,10.45,9.89,10.11,1044427,0
2009-03-27,9.88,9.88,9.28,9.61,552862,0
2009-03-30,9.31,9.39,8.38,8.71,1009633,0
2009-03-31,8.75,9.39,8.38,8.88,1980533,0
2009-04-01,8.63,9.65,8.42,9.4,1340692,0
2009-04-02,9.76,11.41,9.72,10.98,2321307,0
2009-04-03,11.05,11.84,11.01,11.78,1091408,0
2009-04-06,11.53,11.69,10.9,11.42,533725,0
2009-04-07,11.14,11.14,10.42,10.71,528546,0
2009-04-08,10.77,11.44,10.44,11.27,553574,0
2009-04-09,11.52,12.33,11.48,12.3,1231418,0
2009-04-13,12.05,12.05,11.21,11.56,1042586,0
2009-04-14,11.25,12.58,11.25,12.11,1439999,0
2009-04-15,12.03,12.16,11.56,11.93,573065,0
2009-04-16,12.12,12.98,12.12,12.55,961962,0
2009-04-17,12.62,13.19,12.4,13.03,695140,0
2009-04-20,12.32,12.32,11.55,11.62,852426,0
2009-04-21,11.5,12.72,11.09,12.37,798598,0
2009-04-22,12.12,13.2,11.88,12.76,1208221,0
2009-04-23,12.95,13.41,12.07,12.46,1265416,0
2009-04-24,12.69,12.96,12.16,12.4,1202295,0
2009-04-27,12.07,12.3,11.69,12.01,567473,0
2009-04-28,11.84,11.98,11.62,11.74,696353,0
2009-04-29,11.88,12.33,11.74,12.1,810092,0
2009-04-30,12.32,12.99,11.93,12.33,821455,0
2009-05-01,12.44,14.38,12,13.96,1464260,0
2009-05-04,14.19,16.57,14.15,16.45,2289551,0
2009-05-05,16.4,16.4,15.38,16.14,905208,0
2009-05-06,16.47,17.56,16.25,17.29,1520590,0
2009-05-07,18.09,19.12,16.62,17.05,989577,0
2009-05-08,17.18,19.63,17.18,19.29,1336341,0
2009-05-11,20.21,20.21,17.26,18.65,1956037,0
2009-05-12,19.24,19.64,17.81,18.66,1380787,0
2009-05-13,18.33,19.15,17.4,17.47,1605782,0
2009-05-14,17.47,18.29,15.36,17.01,2982596,0
2009-05-15,17,17.21,16.14,16.39,930234,0
2009-05-18,16.75,18.66,16.72,18.56,1407632,0
2009-05-19,18.56,19.61,18.03,19.16,1329928,0
2009-05-20,19.49,20.88,19.14,19.78,1454445,0
2009-05-21,19.2,19.34,18.26,18.74,1059541,0
2009-05-22,19,19.78,18.69,19.06,974961,0
2009-05-26,18.75,20.92,18.31,20.84,1318009,0
2009-05-27,20.88,21.82,20.75,21.21,1270578,0
2009-05-28,20.69,21.22,19.95,20.83,1145184,0
2009-05-29,20.97,21.76,20.97,21.35,836627,0
2009-06-01,21.71,23.21,21.63,22.96,1313321,0
2009-06-02,22.13,22.85,21.88,22.21,755170,0
2009-06-03,21.71,21.74,19.59,20.22,1099491,0
2009-06-04,20.45,20.98,20.02,20.43,902353,0
2009-06-05,20.81,21.13,19.85,20.12,681632,0
2009-06-08,19.87,19.87,19.02,19.13,844061,0
2009-06-09,19.38,20.07,19.32,19.52,474224,0
2009-06-10,19.97,20.33,19.02,19.58,659484,0
2009-06-11,19.75,20.87,19.7,20.11,711173,0
2009-06-12,20.11,20.11,19.1,19.52,502952,0
2009-06-15,19.01,19.78,18.51,19.51,987824,0
2009-06-16,19.58,20.51,19.58,20.25,1201279,0
2009-06-17,20.32,20.32,18.73,19.37,580227,0
2009-06-18,19.3,19.48,18.5,18.58,890456,0
2009-06-19,18.99,19.25,18.38,18.97,924687,0
2009-06-22,18.61,18.61,16.83,16.93,1048492,0
2009-06-23,17.16,17.31,16.2,16.7,576778,0
2009-06-24,16.9,17.37,16.56,16.66,497087,0
2009-06-25,16.73,17.74,16.35,17.63,677634,0
2009-06-26,17.39,17.61,17.02,17.22,790249,0
2009-06-29,17.48,17.84,17.11,17.24,414463,0
2009-06-30,17.29,17.83,16.51,17.15,523155,0
2009-07-01,17.38,17.68,17.16,17.27,491945,0
2009-07-02,16.85,16.96,16.24,16.3,434508,0
2009-07-06,16.53,16.73,15.31,15.9,1089513,0
2009-07-07,15.86,15.96,15.13,15.39,651363,0
2009-07-08,15.31,15.91,14.75,15.15,750995,0
2009-07-09,15.38,16.52,15.33,16.08,658707,0
2009-07-10,15.82,16.34,15.54,16.17,345783,0
2009-07-13,16.67,17.25,16.01,17.21,794412,0
2009-07-14,17.58,17.96,17.4,17.93,516225,0
2009-07-15,18.3,18.7,17.96,18.43,709891,0
2009-07-16,18.26,19.47,17.92,19.3,854134,0
2009-07-17,19.27,19.44,18.35,18.69,800064,0
2009-07-20,18.83,19.94,18.66,19.46,649020,0
2009-07-21,19.67,19.75,18.52,18.92,618305,0
2009-07-22,18.66,19.12,18.29,19.1,658873,0
2009-07-23,19,20.39,18.69,20.33,707637,0
2009-07-24,20.06,20.9,19.81,20.84,491494,0
2009-07-27,20.63,21.27,20.26,20.68,643461,0
2009-07-28,20.46,20.46,18.95,19.42,964245,0
2009-07-29,19.05,19.4,18.24,18.49,887666,0
2009-07-30,18.88,19.5,18.62,19.19,765147,0
2009-07-31,19.02,19.48,18.77,19,510663,0
2009-08-03,19.52,20.58,19.26,20.54,770116,0
2009-08-04,20.39,21.37,20.03,21.18,1040916,0
2009-08-05,21.03,21.83,20.87,21.6,662164,0
2009-08-06,21.67,21.96,19.96,20.08,849669,0
2009-08-07,20.48,20.76,19.96,20.52,464654,0
2009-08-10,20.76,21.5,19.53,21.13,1097053,0
2009-08-11,21.17,21.6,20.78,21.45,720113,0
2009-08-12,21.28,21.88,21.25,21.3,416559,0
2009-08-13,21.59,22.74,21.04,22.51,551685,0
2009-08-14,22.4,22.54,21.36,21.58,551356,0
2009-08-17,20.58,20.95,19.84,19.85,940954,0
2009-08-18,19.91,20.35,19.91,20.12,470609,0
2009-08-19,19.82,20.75,19.4,20.27,356273,0
2009-08-20,20.16,20.94,20.16,20.91,290351,0
2009-08-21,21.22,22.27,21.04,21.96,950162,0
2009-08-24,22.09,22.74,21.89,22.37,678749,0
2009-08-25,22.44,22.71,21.5,21.53,547617,0
2009-08-26,21.39,21.39,20.67,20.93,486642,0
2009-08-27,20.81,20.97,19.5,20.86,1118409,0
2009-08-28,21.13,21.35,19.87,19.97,637380,0
2009-08-31,19.61,19.8,19.01,19.33,619394,0
2009-09-01,19.17,19.69,18.82,18.89,727550,0
2009-09-02,18.66,18.86,18.42,18.64,394939,0
2009-09-03,18.78,19.07,18.47,18.59,325695,0
2009-09-04,18.5,19.23,18.37,19.22,271589,0
2009-09-08,19.73,20.23,19.39,19.97,338201,0
2009-09-09,19.9,22.25,19.75,22.04,1294382,0
2009-09-10,22.02,23.11,21.7,22.89,754334,0
2009-09-11,22.95,24.04,22.11,22.17,775637,0
2009-09-14,21.83,23.48,21.24,23.4,1007505,0
2009-09-15,23.45,25.42,23.41,24.74,855131,0
2009-09-16,25.23,26.85,24.8,26.55,1412285,0
2009-09-17,26.5,26.84,24.67,25.26,752047,0
2009-09-18,25.35,25.45,24.25,24.53,510534,0
2009-09-21,24.08,25.05,23.34,24.83,506923,0
2009-09-22,25.38,26.73,25.17,26.43,558337,0
2009-09-23,26.37,26.41,24.84,25.28,373021,0
2009-09-24,25.4,25.4,23.46,24.22,439996,0
2009-09-25,24.17,24.69,23.29,23.56,398135,0
2009-09-28,23.66,24.29,23.45,24.02,353121,0
2009-09-29,24.12,24.72,23.79,24.51,425745,0
2009-09-30,24.61,24.97,23.79,24.49,454221,0
2009-10-01,24.37,24.59,23.01,23.02,515918,0
2009-10-02,22.63,24.79,22.41,23.65,808016,0
2009-10-05,23.81,25.32,23.45,25.01,615420,0
2009-10-06,25.42,26.11,24.5,25.12,701497,0
2009-10-07,25.14,26.43,25.14,26.35,699833,0
2009-10-08,26.8,28.58,26.61,28.43,842773,0
2009-10-09,28.11,28.67,27.66,28.48,431534,0
2009-10-12,28.68,30.22,28.09,28.81,629441,0
2009-10-13,27.51,28.3,26.58,27.77,936262,0
2009-10-14,28.36,28.99,27.71,28.06,661097,0
2009-10-15,28.17,29.4,27.55,29.33,713587,0
2009-10-16,29.15,29.63,28.48,29.24,572524,0
2009-10-19,29.29,29.4,28.46,29.2,772847,0
2009-10-20,29.11,29.47,27.32,27.63,1179568,0
2009-10-21,27.61,28.52,27.13,27.74,1585334,0
2009-10-22,27.6,27.89,26.73,27.83,712535,0
2009-10-23,27.47,28.18,25.85,26.47,1027989,0
2009-10-26,26.55,27.47,25.06,25.34,746148,0
2009-10-27,25.46,26.38,24.89,26.1,1210185,0
2009-10-28,26.05,26.18,24.5,24.55,1054420,0
2009-10-29,25.08,26.04,24.8,25.34,675636,0
2009-10-30,25.14,25.14,23.04,23.18,1128491,0
2009-11-02,23.53,24.5,22.72,23.37,773930,0
2009-11-03,23.11,24.5,22.7,24.47,846952,0
2009-11-04,24.77,25.23,23.46,23.67,552887,0
2009-11-05,23.85,24.55,23.21,24.43,644486,0
2009-11-06,23.97,24.83,23.5,24.62,702394,0
2009-11-09,24.9,26.9,24.89,25.62,1181135,0
2009-11-10,25.81,25.81,24.67,25.41,725726,0
2009-11-11,25.77,25.9,24.56,24.67,600798,0
2009-11-12,24.58,24.7,23.3,23.35,510916,0
2009-11-13,23.48,23.58,22.58,23.04,696181,0
2009-11-16,24.39,24.75,23.12,23.41,853219,0
2009-11-17,23.27,23.35,22.3,22.76,658855,0
2009-11-18,22.91,22.96,21.81,22.18,471812,0
2009-11-19,21.84,21.98,21.15,21.54,382147,0
2009-11-20,21.27,21.8,20.56,20.99,408558,0
2009-11-23,21.53,22.08,21.06,21.13,408354,0
2009-11-24,21.09,21.43,20.64,21.38,509074,0
2009-11-25,21.42,22.5,21.2,22.45,661592,0
2009-11-27,21.06,21.79,20.8,21.18,218240,0
2009-11-30,21.03,21.24,20.4,21.05,784964,0
2009-12-01,21.39,21.79,20.76,21.18,651430,0
2009-12-02,21.25,21.57,20.93,21.14,766493,0
2009-12-03,21.2,21.53,20.33,20.4,616410,0
2009-12-04,20.75,21.89,20.2,20.79,792022,0
2009-12-07,20.66,21.89,20.61,21.38,520111,0
2009-12-08,21.24,22.2,21.14,21.97,1416319,0
2009-12-09,22,22.31,21.44,21.86,649693,0
2009-12-10,21.99,23.07,21.76,22.97,753586,0
2009-12-11,23.03,24.29,22.55,24.28,1278198,0
2009-12-14,24.65,26.6,24.65,26.5,2311278,0
2009-12-15,26.27,26.56,25.85,26.51,615041,0
2009-12-16,25.86,26.97,25.52,26.89,815434,0
2009-12-17,26.73,26.81,26.13,26.53,354316,0
2009-12-18,26.93,27.86,26.7,27.61,988558,0
2009-12-21,27.73,28.28,27,27.97,555709,0
2009-12-22,27.98,28.37,27.5,28.09,494597,0
2009-12-23,28.28,28.87,27.94,28.75,467456,0
2009-12-24,28.81,28.95,28.55,28.8,134154,0
2009-12-28,28.98,29.19,28,28.29,339552,0
2009-12-29,28.31,28.79,27.28,27.67,424992,0
2009-12-30,27.55,27.85,26.84,27.19,368019,0
2009-12-31,27.25,27.46,26.47,26.51,289215,0
2010-01-04,27.23,28.27,27.23,27.89,734325,0
2010-01-05,27.86,28.03,27.55,27.83,365234,0
2010-01-06,27.86,28.5,27.86,28.25,379018,0
2010-01-07,28.3,28.3,27.22,27.65,395740,0
2010-01-08,27.6,28.32,26.96,28.23,464235,0
2010-01-11,28.56,28.84,27.13,27.66,299128,0
2010-01-12,27.33,27.83,27.04,27.19,457273,0
2010-01-13,27.41,28.24,26.85,27.65,566881,0
2010-01-14,27.65,28.25,26.41,26.83,833602,0
2010-01-15,26.82,26.82,25.93,26.13,773847,0
2010-01-19,26.12,26.75,25.78,26.16,511519,0
2010-01-20,25.75,25.89,25.25,25.32,551715,0
2010-01-21,25.35,25.99,24.89,25.39,721780,0
2010-01-22,25.32,26.14,24.58,24.82,428623,0
2010-01-25,25.21,26.52,24.94,26.24,571051,0
2010-01-26,26.06,26.54,25.42,25.63,447758,0
2010-01-27,25.4,25.82,24.2,24.8,428730,0
2010-01-28,25.8,25.8,24.28,24.8,478848,0
2010-01-29,24.86,25.49,23.97,24,531785,0
2010-02-01,24.17,25.21,24.11,25.19,576751,0
2010-02-02,25.29,25.67,24.81,25.02,1080170,0
2010-02-03,24.95,25.23,23.92,24.28,772448,0
2010-02-04,23.96,24.01,22.22,22.73,967616,0
2010-02-05,22.73,22.81,21.56,22.27,833604,0
2010-02-08,22.31,22.68,21.74,21.99,563868,0
2010-02-09,22.44,22.84,21.73,21.95,682993,0
2010-02-10,21.77,22.41,21.17,22.28,790218,0
2010-02-11,23.76,24.82,23.5,24.69,1346387,0
2010-02-12,24.24,24.95,23.56,24.95,553209,0
2010-02-16,25.3,26.8,25.27,26.78,737341,0
2010-02-17,26.83,27.32,26.06,26.34,430598,0
2010-02-18,26.28,26.34,25.67,26.27,585377,0
2010-02-19,26.27,26.49,25.66,25.76,473816,0
2010-02-22,25.79,26.3,24.7,25.1,471824,0
2010-02-23,25.03,25.25,23.55,23.78,653207,0
2010-02-24,23.89,24.29,23.46,23.56,379333,0
2010-02-25,23.06,24.22,22.83,24.15,654483,0
2010-02-26,24.35,24.35,23.47,23.93,449281,0
2010-03-01,24.05,24.5,23.91,24.29,289899,0
2010-03-02,25.26,26.18,25.16,25.6,1094968,0
2010-03-03,26.74,27.33,26.31,26.47,776671,0
2010-03-04,26.47,26.73,25.13,25.97,708111,0
2010-03-05,26.24,26.35,25.45,25.84,589935,0
2010-03-08,25.78,25.9,25.02,25.26,368925,0
2010-03-09,25.06,25.88,25.06,25.6,575752,0
2010-03-10,26,26.09,24.6,25,1047082,0
2010-03-11,24.68,24.83,23.78,24.26,742928,0
2010-03-12,24.49,24.95,24.24,24.82,656492,0
2010-03-15,24.78,25.09,23.65,24.01,612889,0
2010-03-16,24.05,24.96,23.65,24.87,752119,0
2010-03-17,24.94,25.61,24.88,25.09,731631,0
2010-03-18,25.12,25.45,24.12,24.62,788290,0
2010-03-19,24.69,24.74,23.69,24.18,1634310,0
2010-03-22,23.75,23.99,23.09,23.86,827767,0
2010-03-23,23.8,24.41,23.53,24.19,718329,0
2010-03-24,23.86,24.54,23.71,23.77,607837,0
2010-03-25,24.05,24.22,22.6,22.6,608158,0
2010-03-26,22.78,22.78,22.07,22.24,604447,0
2010-03-29,22.31,23.22,22.2,23.06,520786,0
2010-03-30,23.14,23.28,22.67,23,454909,0
2010-03-31,22.92,23.52,22.92,22.95,468688,0
2010-04-01,23.19,24.38,23.19,23.9,652958,0
2010-04-05,24.07,24.75,23.79,24.37,524117,0
2010-04-06,24.13,24.85,23.47,24.68,678271,0
2010-04-07,24.89,25.23,24.36,24.6,517069,0
2010-04-08,24.46,24.6,23.9,24.33,577355,0
2010-04-09,24.45,24.75,23.59,23.69,3868818,0
2010-04-12,23.72,23.97,23.13,23.39,1224257,0
2010-04-13,23.22,23.41,22.86,22.89,881479,0
2010-04-14,22.98,23.07,22.56,23.03,797619,0
2010-04-15,23,23.9,22.99,23.53,1102205,0
2010-04-16,23.43,23.7,22.66,22.93,873065,0
2010-04-19,22.69,22.8,21.71,22.04,1122579,0
2010-04-20,22.25,22.65,22.1,22.27,849335,0
2010-04-21,22.62,22.62,22.04,22.2,876285,0
2010-04-22,21.83,22.13,21.5,22.13,1172474,0
2010-04-23,22.13,23.25,21.9,23.24,676839,0
2010-04-26,23.23,23.23,22.86,22.92,655593,0
2010-04-27,22.73,23.07,22.13,22.25,680802,0
2010-04-28,22.41,22.48,21.86,22.31,655203,0
2010-04-29,22.63,22.8,22.05,22.17,768910,0
2010-04-30,22.11,22.84,21.84,21.94,808103,0
2010-05-03,22.17,23.06,22.1,22.87,483528,0
2010-05-04,22.42,22.6,21.95,22.24,678706,0
2010-05-05,21.83,22.27,20.9,21.64,690953,0
2010-05-06,21.47,21.47,18.35,20.22,1561232,0
2010-05-07,20.23,20.69,19.01,19.12,701396,0
2010-05-10,19.96,20.18,19.47,20.09,950597,0
2010-05-11,19.74,20.32,19.18,19.74,437485,0
2010-05-12,19.75,20.3,19.75,20.14,803869,0
2010-05-13,19.99,20.68,19.73,20.43,647665,0
2010-05-14,20.14,20.22,19.19,19.61,584758,0
2010-05-17,19.75,19.81,18.31,19.07,683234,0
2010-05-18,19.38,20.05,18.94,19.17,607407,0
2010-05-19,19.05,19.06,17.8,18.18,1388234,0
2010-05-20,18,18,16.79,16.83,921348,0
2010-05-21,16.54,16.92,15.99,16.62,1861960,0
2010-05-24,16.55,16.59,15.96,16,886137,0
2010-05-25,15.23,16.17,15.2,16.12,1312930,0
2010-05-26,16.26,16.59,16.07,16.24,1234882,0
2010-05-27,16.71,17.96,16.42,17.96,819099,0
2010-05-28,17.97,18.55,17.64,17.74,754573,0
2010-06-01,17.44,17.78,16.46,16.46,704173,0
2010-06-02,16.54,17.95,16.54,17.95,543086,0
2010-06-03,18.2,19.41,18.2,19.29,1089267,0
2010-06-04,18.69,20.71,18.21,18.32,1773998,0
2010-06-07,18.41,18.81,17.59,17.61,618551,0
2010-06-08,17.77,18.27,17.25,17.87,699433,0
2010-06-09,18.14,18.93,17.81,18,777811,0
2010-06-10,18.63,19.91,18.62,19.74,1749725,0
2010-06-11,19.37,20.2,19.01,20.03,798824,0
2010-06-14,20.25,20.4,19.84,19.94,520762,0
2010-06-15,20.05,20.32,19.79,20.24,548504,0
2010-06-16,19.97,20.97,19.62,20.48,364299,0
2010-06-17,20.69,20.86,19.27,19.6,592551,0
2010-06-18,19.72,19.72,18.98,19.06,1661538,0
2010-06-21,19.45,19.98,18.59,18.79,493755,0
2010-06-22,18.83,18.85,17.27,17.4,510788,0
2010-06-23,17.4,17.6,16.79,17.16,566285,0
2010-06-24,16.98,17.25,16.41,16.66,432953,0
2010-06-25,16.72,17.07,16.43,16.98,512703,0
2010-06-28,16.9,16.96,16.48,16.58,424072,0
2010-06-29,16.13,16.27,15.5,15.61,587930,0
2010-06-30,15.65,16.4,15.4,15.53,468513,0
2010-07-01,15.6,16.62,14.81,16.47,1046151,0
2010-07-02,16.59,17.08,16.31,16.77,1243870,0
2010-07-06,17.09,18.07,16.91,17.11,780933,0
2010-07-07,17.27,18.26,17.14,18.2,639819,0
2010-07-08,18.41,18.69,17.25,17.79,759875,0
2010-07-09,17.79,18.08,17.36,18.04,404060,0
2010-07-12,17.94,18.28,17.06,17.28,572604,0
2010-07-13,17.67,18.06,17.65,17.95,451858,0
2010-07-14,17.81,18.32,17.68,18.17,393585,0
2010-07-15,18.17,18.22,17.74,18.16,400248,0
2010-07-16,17.93,18,17.22,17.5,465844,0
2010-07-19,17.62,17.64,17.05,17.47,279089,0
2010-07-20,17.21,18.76,17.21,18.7,558494,0
2010-07-21,18.83,19.27,18,18.24,588657,0
2010-07-22,18.51,19.45,18.36,19.15,522434,0
2010-07-23,18.99,19.64,18.77,19.46,280981,0
2010-07-26,19.57,19.8,19.28,19.67,186935,0
2010-07-27,19.83,19.92,18.83,19.16,338012,0
2010-07-28,19.35,19.97,19.02,19.31,347511,0
2010-07-29,19.47,19.61,18.95,19.29,250220,0
2010-07-30,18.93,19.65,18.71,19.61,269816,0
2010-08-02,19.82,20.94,19.82,20.28,591726,0
2010-08-03,20.12,20.52,19.78,20.12,210741,0
2010-08-04,20.23,20.74,19.91,20.13,813713,0
2010-08-05,21.5,22.7,20.76,21.05,2148715,0
2010-08-06,20.7,21.35,20.58,21.3,607045,0
2010-08-09,21.59,22,20.63,21.08,532258,0
2010-08-10,20.64,20.98,20.05,20.28,629176,0
2010-08-11,19.79,19.86,18.7,19.39,578765,0
2010-08-12,18.94,19.29,18.79,19.12,325477,0
2010-08-13,18.96,19.15,18.06,18.17,1039838,0
2010-08-16,18.1,18.31,17.79,18.3,554704,0
2010-08-17,18.48,18.97,18.48,18.84,490911,0
2010-08-18,18.8,19.01,18.46,18.69,217733,0
2010-08-19,18.56,18.7,18.09,18.3,391137,0
2010-08-20,18.14,18.27,17.71,18.1,407695,0
2010-08-23,18.23,18.53,18.11,18.41,417994,0
2010-08-24,18.05,18.52,17.69,18.46,561099,0
2010-08-25,18.16,19.15,17.9,19.1,885931,0
2010-08-26,19.16,20.13,18.99,19.65,1287991,0
2010-08-27,19.81,20.81,19.49,20.76,743411,0
2010-08-30,21.26,21.44,20.12,20.29,932347,0
2010-08-31,20.26,21.05,19.9,20.95,815056,0
2010-09-01,21.39,22,21.22,21.97,590230,0
2010-09-02,22.02,22.45,21.71,22.37,397635,0
2010-09-03,22.5,23.18,22.45,22.97,867535,0
2010-09-07,22.83,23.18,22.48,22.8,415604,0
2010-09-08,22.93,23.89,22.91,23.21,619682,0
2010-09-09,23.46,23.78,22.72,22.77,619385,0
2010-09-10,22.9,23.37,22.52,23.14,397216,0
2010-09-13,23.43,23.63,22.89,22.93,410591,0
2010-09-14,22.77,23.09,22.16,22.39,787411,0
2010-09-15,22.19,23.56,22.18,23.34,655332,0
2010-09-16,23.19,23.43,22.62,23.3,331586,0
2010-09-17,23.58,23.62,22.62,22.85,369260,0
2010-09-20,22.94,23.02,22.35,22.91,537197,0
2010-09-21,22.88,23.03,22.31,22.7,454722,0
2010-09-22,22.6,22.85,22.17,22.43,453245,0
2010-09-23,22.18,22.61,21.96,22.2,541052,0
2010-09-24,22.8,23.22,22.41,23.22,546743,0
2010-09-27,23.23,23.5,23.08,23.29,271597,0
2010-09-28,23.29,23.5,22.78,23.24,319227,0
2010-09-29,23.06,24.02,22.89,23.99,504065,0
2010-09-30,24.13,24.25,23.21,23.94,650568,0
2010-10-01,24.09,24.27,23.85,24.26,342774,0
2010-10-04,24.1,24.44,23.68,24.09,442146,0
2010-10-05,24.38,24.63,24.01,24.4,447978,0
2010-10-06,24.46,24.68,24.06,24.47,476012,0
2010-10-07,24.71,24.73,23.71,24.16,473147,0
2010-10-08,24.07,24.82,23.4,24.73,363915,0
2010-10-11,24.83,25.57,24.82,25.38,578474,0
2010-10-12,25.21,25.86,24.91,25.77,341167,0
2010-10-13,25.87,26.16,25.58,25.68,797687,0
2010-10-14,25.7,25.94,24.07,25.09,1051000,0
2010-10-15,25.37,25.48,24.44,24.73,374104,0
2010-10-18,24.68,25.2,24.39,24.52,326859,0
2010-10-19,24.13,24.65,23.04,23.49,594917,0
2010-10-20,23.64,24.32,23.47,23.72,688787,0
2010-10-21,23.87,24.16,22.9,23.24,346086,0
2010-10-22,23.42,23.67,22.82,23.06,474520,0
2010-10-25,23.31,24.36,22.87,23.5,1332593,0
2010-10-26,23.26,23.75,23.18,23.35,252099,0
2010-10-27,23.25,23.88,23.06,23.78,375999,0
2010-10-28,24.02,24.02,23.32,23.67,350131,0
2010-10-29,23.54,23.93,23.16,23.62,257550,0
2010-11-01,23.88,24.33,23.57,24,465833,0
2010-11-02,24.35,24.77,23.89,24.5,356941,0
2010-11-03,24.5,24.64,23.51,23.91,523474,0
2010-11-04,24.42,25.14,24.38,24.64,358319,0
2010-11-05,24.64,24.85,24.29,24.49,281479,0
2010-11-08,24.32,24.75,24.14,24.65,556288,0
2010-11-09,26,28.05,25.89,26.76,1663873,0
2010-11-10,26.73,27.99,26.21,27.45,829124,0
2010-11-11,27.13,28.43,26.32,28.43,744666,0
2010-11-12,28.2,28.27,26.97,27.31,572936,0
2010-11-15,27.09,27.4,26.05,26.07,396732,0
2010-11-16,25.94,26.66,25.45,26.22,980670,0
2010-11-17,26.42,27.04,26.28,26.43,484336,0
2010-11-18,26.74,27.17,26.71,27.09,210043,0
2010-11-19,27.1,28.18,26.53,28.09,327903,0
2010-11-22,27.85,28.45,27.33,28.3,558867,0
2010-11-23,27.84,27.84,26.99,27.17,467652,0
2010-11-24,27.35,28.02,27.26,27.71,329834,0
2010-11-26,27.45,28.06,27.2,27.96,95869,0
2010-11-29,28.24,28.48,27.73,28.01,729940,0
2010-11-30,28.66,29.61,28.11,29.02,1303283,0
2010-12-01,29.67,30.42,29.17,30.35,789755,0
2010-12-02,30.36,30.84,29.85,30.78,952751,0
2010-12-03,30.57,31.83,30.56,31.46,630803,0
2010-12-06,31.5,32.96,31.5,32.79,1288653,0
2010-12-07,33.29,34.15,29.65,30.09,1677780,0
2010-12-08,30.11,30.45,28.88,29.1,829146,0
2010-12-09,29.44,30.58,28.83,30.31,705617,0
2010-12-10,29.05,30.45,29.05,29.83,2089762,0
2010-12-13,29.46,30.83,29.29,29.48,725885,0
2010-12-14,29.67,29.78,28.86,29.05,566449,0
2010-12-15,29.65,30.36,28.93,29.9,779237,0
2010-12-16,29.9,30.66,29.6,30.61,568236,0
2010-12-17,30.67,30.83,30,30.61,464323,0
2010-12-20,30.92,31.86,30.57,31.05,837226,0
2010-12-21,31.29,32.74,30.87,32.4,648804,0
2010-12-22,32.69,33.15,31.77,32.91,656030,0
2010-12-23,32.77,33.6,32.7,33.33,405123,0
2010-12-27,33.27,33.27,32.65,33.18,310022,0
2010-12-28,33.32,33.6,32.66,32.91,316412,0
2010-12-29,32.95,34.21,32.93,34.08,309706,0
2010-12-30,34.12,34.78,33.86,34.49,779594,0
2010-12-31,34.46,34.73,34.31,34.49,346588,0
2011-01-03,34.94,34.98,34.41,34.61,357026,0
2011-01-04,34.64,34.95,33.21,33.77,550870,0
2011-01-05,33.56,33.91,32.76,33.41,856181,0
2011-01-06,33.51,34.88,33.09,34.2,830750,0
2011-01-07,33.61,33.68,32.06,33.16,908065,0
2011-01-10,32.19,33.89,32.19,33.65,424596,0
2011-01-11,33.76,34.8,33.35,34.09,428688,0
2011-01-12,34.44,34.8,33.54,34.48,674318,0
2011-01-13,34.49,34.58,34.03,34.34,318486,0
2011-01-14,34.21,34.69,33.64,33.99,478289,0
2011-01-18,33.53,33.91,33.11,33.8,534990,0
2011-01-19,33.53,33.8,32.68,33.09,393739,0
2011-01-20,32.59,32.73,31.26,31.91,947049,0
2011-01-21,31.5,32.57,31.16,31.25,470717,0
2011-01-24,31.19,33.13,31.05,32.62,541277,0
2011-01-25,32.41,32.65,30.83,31.56,552036,0
2011-01-26,31.56,33.38,31.49,33.21,516928,0
2011-01-27,33.17,33.17,31.73,32.04,662196,0
2011-01-28,32,32.98,31.7,32.63,348884,0
2011-01-31,33,34.33,32.92,33.85,1008030,0
2011-02-01,34.49,34.82,33.92,34.13,389698,0
2011-02-02,33.92,34.58,33.45,33.95,341863,0
2011-02-03,33.87,34.22,32.95,33.34,332216,0
2011-02-04,33.43,33.43,32,32.56,404629,0
2011-02-07,32.5,33.18,32.38,32.52,371049,0
2011-02-08,32.6,33.71,32.01,33.59,412699,0
2011-02-09,33.5,33.92,33.11,33.6,394741,0
2011-02-10,33.42,33.86,33.15,33.7,366497,0
2011-02-11,33.45,33.81,33.27,33.58,281003,0
2011-02-14,33.45,35.46,33.26,35.18,722695,0
2011-02-15,35.19,35.51,34.57,35.28,525843,0
2011-02-16,35.43,36.35,35.04,36.11,524339,0
2011-02-18,36.84,37.38,36.61,36.86,614543,0
2011-02-22,37,37.74,36.22,36.69,855628,0
2011-02-23,36.74,37.93,36.1,37.09,1173881,0
2011-02-24,37.99,39.34,36.14,36.2,1481243,0
2011-02-25,36.29,37.48,36.29,37.44,821997,0
2011-02-28,37.82,38.08,36.15,37.22,597674,0
2011-03-01,37.18,37.2,35.52,35.59,669707,0
2011-03-02,35.28,36.41,35.28,35.9,555045,0
2011-03-03,36.2,36.66,35.47,36.26,442740,0
2011-03-04,36.2,36.41,35.5,36.35,413539,0
2011-03-07,36.08,37.51,35.27,36.63,781817,0
2011-03-08,36.57,36.66,35.05,35.13,600338,0
2011-03-09,35.15,35.55,34.64,35,529870,0
2011-03-10,34.48,34.74,32.33,32.99,1160436,0
2011-03-11,32.73,34.44,32.27,33.61,547180,0
2011-03-14,33.26,34.34,32.36,34.25,664867,0
2011-03-15,29.67,32.55,28.71,30.8,3670558,0
2011-03-16,31.91,33.96,31.47,32.77,2369604,0
2011-03-17,33.09,34.12,32.56,33.94,1066983,0
2011-03-18,34.75,35.18,33.81,34.69,1993462,0
2011-03-21,35.2,36.42,35.19,36.11,867366,0
2011-03-22,36.01,36.16,34.5,35.25,1077310,0
2011-03-23,35.26,35.56,34.2,34.82,807976,0
2011-03-24,35.14,35.57,33.59,34.29,494750,0
2011-03-25,34.11,36.59,34.11,36.06,850444,0
2011-03-28,36.33,36.69,35.34,35.38,479595,0
2011-03-29,35.17,36.22,34.84,35.59,370745,0
2011-03-30,35.81,37.61,35.81,37.13,574998,0
2011-03-31,37.14,37.59,36.83,36.93,303775,0
2011-04-01,37.45,37.87,37.08,37.48,394044,0
2011-04-04,37.48,38.11,37.33,37.68,457344,0
2011-04-05,37.52,37.99,37.14,37.61,389719,0
2011-04-06,37.9,38.45,37.43,37.81,482008,0
2011-04-07,37.77,38.08,37.04,37.69,385903,0
2011-04-08,38.01,38.3,36.8,37.25,498496,0
2011-04-11,37.31,37.71,36.25,36.26,495098,0
2011-04-12,35.96,35.96,33.8,35.36,921760,0
2011-04-13,35.59,36.21,34.25,35.55,1090284,0
2011-04-14,35.43,35.86,35,35.74,756403,0
2011-04-15,35.75,36.45,35.2,36.18,376646,0
2011-04-18,36.06,36.06,35.12,35.68,417871,0
2011-04-19,35.83,36.36,34.69,36.26,645536,0
2011-04-20,36.86,37.28,36.4,37.08,304096,0
2011-04-21,36.97,37.36,36.07,37.1,533816,0
2011-04-25,37,37.37,36.51,37.07,482223,0
2011-04-26,37.14,38.35,36.01,38.02,293176,0
2011-04-27,38.37,39,36.92,38.75,663660,0
2011-04-28,38.8,39.48,38.15,38.71,508785,0
2011-04-29,38.88,39.91,38.47,39.84,450696,0
2011-05-02,39.92,40.87,38.79,39.16,503065,0
2011-05-03,39,39.25,37.43,37.56,833198,0
2011-05-04,37.5,37.5,34.89,36.16,1181979,0
2011-05-05,35.58,35.97,33.88,34.47,1267163,0
2011-05-06,35.2,35.86,33.55,34.27,930320,0
2011-05-09,34.44,36.54,34.44,36.51,830788,0
2011-05-10,36.21,37.24,35.7,37.13,750905,0
2011-05-11,36.65,37.09,35.16,35.42,823828,0
2011-05-12,35.1,36.34,34.1,35.25,739336,0
2011-05-13,35.47,35.66,34.36,35.26,594671,0
2011-05-16,34.9,35.39,33.36,33.59,1147630,0
2011-05-17,33.32,33.68,32.47,32.79,1014354,0
2011-05-18,32.93,35.14,32.87,34.76,895404,0
2011-05-19,34.98,35.38,34.38,35.17,539099,0
2011-05-20,34.83,35.75,34.45,35.67,783900,0
2011-05-23,35,35,34.16,34.48,667017,0
2011-05-24,35.58,37.81,35.11,36.98,1320430,0
2011-05-25,36.78,38.55,36.57,38.17,812638,0
2011-05-26,37.91,37.96,36.31,37.29,1557884,0
2011-05-27,37.5,39.17,37.43,37.77,693224,0
2011-05-31,38.29,39.05,37.69,38.21,783810,0
2011-06-01,38.21,38.8,37.04,37.18,839518,0
2011-06-02,37.01,38.13,36.55,37.16,576337,0
2011-06-03,36.44,36.95,35.76,36.18,618253,0
2011-06-06,35.98,36.73,35.55,35.72,718189,0
2011-06-07,36.12,36.69,34.89,35.01,542137,0
2011-06-08,35.6,37.75,35.44,36.37,1017698,0
2011-06-09,36.6,37.97,36.47,37.42,795561,0
2011-06-10,36.86,37.25,36.04,36.36,493951,0
2011-06-13,36.46,36.86,33.46,34.79,1075526,0
2011-06-14,35.12,36.2,35.03,35.35,511625,0
2011-06-15,34.9,35.88,34.48,34.75,581414,0
2011-06-16,34.72,35.59,34.21,34.88,665689,0
2011-06-17,34.9,35.53,34.43,35.16,1044293,0
2011-06-20,34.82,35.45,34.48,34.73,598500,0
2011-06-21,35.1,37.37,35,36.81,1061685,0
2011-06-22,36.79,38.61,36.39,37.77,1362886,0
2011-06-23,36.95,37.14,35.43,36.87,993743,0
2011-06-24,36.82,37.16,36.04,36.49,695833,0
2011-06-27,36.11,36.46,35.25,36.4,1193605,0
2011-06-28,36.65,38.77,36.15,38.56,1026263,0
2011-06-29,38.75,42.05,38.48,41.11,1913098,0
2011-06-30,41.07,42.72,41.07,41.75,1101365,0
2011-07-01,40.44,42.87,40.43,42.02,824529,0
2011-07-05,42.4,44.07,42.17,43.47,959016,0
2011-07-06,43.29,43.83,42.24,43.11,546755,0
2011-07-07,43.7,44.17,42.67,42.95,905800,0
2011-07-08,42.27,42.73,41.47,42.36,822937,0
2011-07-11,41.08,42.17,39.72,39.99,1005780,0
2011-07-12,39.83,40.55,39.33,39.66,1166665,0
2011-07-13,41.36,41.36,38.93,39.22,2705630,0
2011-07-14,39.71,39.76,37.91,37.99,1432380,0
2011-07-15,39.5,40.56,39.16,39.41,2112943,0
2011-07-18,39.18,39.42,38.32,38.76,1221803,0
2011-07-19,38.95,40.66,38.84,40.2,1889637,0
2011-07-20,40.38,40.59,39.65,40.01,1219915,0
2011-07-21,40.46,41.23,40.3,41.12,1063975,0
2011-07-22,40.95,42.09,40.55,41.54,788106,0
2011-07-25,41.05,41.53,40.54,40.88,565146,0
2011-07-26,40.76,41.17,40.04,40.11,443385,0
2011-07-27,39.88,39.89,38.06,38.71,853013,0
2011-07-28,38.71,38.73,37.56,37.77,783749,0
2011-07-29,37.22,38.98,36.76,38.4,776560,0
2011-08-01,39.12,39.71,38.3,38.81,968365,0
2011-08-02,38.55,39.44,36.69,36.76,841233,0
2011-08-03,37.06,37.43,34.63,36.54,1094628,0
2011-08-04,35.92,35.92,33.31,33.38,1568619,0
2011-08-05,33.76,34.26,29.58,30.91,2342009,0
2011-08-08,29.21,29.49,26.19,27.03,1882092,0
2011-08-09,27.68,28.76,25.33,27.62,2893513,0
2011-08-10,27.57,28.07,26.18,26.78,2326186,0
2011-08-11,27.73,30.26,26.88,29.81,1392844,0
2011-08-12,30.77,30.85,29.83,30.37,1316101,0
2011-08-15,30.62,32.18,30.62,31.94,754193,0
2011-08-16,32,32,29.39,29.48,1359728,0
2011-08-17,29.91,30.95,29.5,29.96,798335,0
2011-08-18,28.73,28.73,26.88,27.48,1659550,0
2011-08-19,27.05,28.57,26.86,27.35,928097,0
2011-08-22,28.53,28.97,25.85,25.99,983108,0
2011-08-23,26.31,28.25,25.75,27.98,1351079,0
2011-08-24,27.93,28.27,27.09,27.85,609258,0
2011-08-25,28.2,28.42,26.08,26.43,918622,0
2011-08-26,26.57,27.85,25.03,27.71,1765570,0
2011-08-29,28.14,29.59,28.14,29.38,883149,0
2011-08-30,29.14,30.08,28.87,29.92,680468,0
2011-08-31,29.33,30.59,29.33,30.02,1707705,0
2011-09-01,29.84,30.54,29.13,29.33,1808291,0
2011-09-02,28.28,28.46,27.02,27.54,802231,0
2011-09-06,26.54,27.47,26.31,27.43,1006252,0
2011-09-07,28.12,30.17,28,29.4,1278147,0
2011-09-08,29.18,30.42,28.58,29.13,1075815,0
2011-09-09,28.53,29.16,27.1,27.5,731058,0
2011-09-12,26.96,27.95,26.55,27.46,655600,0
2011-09-13,27.74,28.69,27.1,28.55,978453,0
2011-09-14,28.77,29.12,27.35,28.61,661536,0
2011-09-15,29.15,29.47,28.03,28.86,1054726,0
2011-09-16,29.15,29.34,27.91,28.28,833816,0
2011-09-19,27.97,28.6,26.8,28.19,619810,0
2011-09-20,28.56,28.86,27.27,27.28,487547,0
2011-09-21,27.22,27.77,25.66,25.74,775126,0
2011-09-22,24.58,24.71,22.6,23.44,1401321,0
2011-09-23,23.23,24.13,21.48,21.89,1972766,0
2011-09-26,22.15,22.58,20.95,22.53,1588966,0
2011-09-27,23.58,25.04,23.3,23.83,1270555,0
2011-09-28,23.46,23.83,21.24,21.25,1350234,0
2011-09-29,23.88,24.42,21.52,23,2952921,0
2011-09-30,22.28,22.92,21.4,21.56,1546927,0
2011-10-03,21.02,21.46,19.25,19.33,1574466,0
2011-10-04,18.73,20.1,18.02,19.91,1805162,0
2011-10-05,20.01,20.66,19.31,20.45,1669177,0
2011-10-06,20.39,21.55,19.98,21.44,1300060,0
2011-10-07,21.68,21.75,20.08,20.57,663395,0
2011-10-10,21.12,22.71,21.01,22.3,1096439,0
2011-10-11,22,23.1,21.74,22.41,901571,0
2011-10-12,22.44,23.24,22.2,22.67,1554925,0
2011-10-13,22.38,23.37,22.06,23.01,1171749,0
2011-10-14,23.52,25.26,23.52,25.02,1634114,0
2011-10-17,25.76,25.97,24.24,24.45,1083896,0
2011-10-18,24.23,26.26,23.7,25.9,1444386,0
2011-10-19,25.66,26.86,25.5,25.83,2372036,0
2011-10-20,25.65,25.66,24.06,25.21,1310697,0
2011-10-21,25.76,26.39,25.45,26.13,737647,0
2011-10-24,26.3,27.82,26.21,27.77,1562519,0
2011-10-25,28.02,28.14,25.8,25.8,1011601,0
2011-10-26,26.4,27.34,25.53,27.05,1046904,0
2011-10-27,29.23,29.43,27.6,28.95,1428998,0
2011-10-28,28.71,29.65,28.18,28.68,882794,0
2011-10-31,27.47,28.04,26.6,27.2,1108193,0
2011-11-01,25.62,26.35,24.85,25.76,1737547,0
2011-11-02,26.4,28.1,26.33,27.82,1281000,0
2011-11-03,28.5,28.58,27.08,28.17,1400855,0
2011-11-04,27.98,29.58,27.5,29.19,1142871,0
2011-11-07,28.05,30,28.01,29.15,1385442,0
2011-11-08,27.06,29.39,26.41,29.26,2973378,0
2011-11-09,29.18,29.18,26.9,26.95,1688514,0
2011-11-10,27.82,28.12,26.23,27.38,1566578,0
2011-11-11,27.58,28,27.18,27.4,1067807,0
2011-11-14,27.17,27.95,26.2,27.03,1118576,0
2011-11-15,26.98,28.11,26.45,27.93,1010978,0
2011-11-16,27.38,29.13,27.38,28.09,1410367,0
2011-11-17,27.98,28.09,25.88,26.21,984305,0
2011-11-18,26.44,26.76,25.32,25.7,1251853,0
2011-11-21,25.05,25.79,24.27,25.59,899853,0
2011-11-22,25.56,26.23,25.15,25.46,746437,0
2011-11-23,25.11,25.48,24.71,24.75,1633736,0
2011-11-25,24.42,25.08,23.77,23.88,667328,0
2011-11-28,24.95,25.98,24.71,25.81,1549740,0
2011-11-29,25.88,26.58,25.5,26.25,642015,0
2011-11-30,27.59,28.46,27.38,28.46,1345189,0
2011-12-01,28.26,28.98,27.86,28.32,581893,0
2011-12-02,28.86,29.51,28.41,28.55,677128,0
2011-12-05,29.32,29.35,28.1,28.7,821636,0
2011-12-06,28.25,29.5,28.05,29.08,888552,0
2011-12-07,29.53,29.67,28.59,29.14,1774294,0
2011-12-08,28.96,29.13,27.94,28.03,1017223,0
2011-12-09,28.13,29.24,27.88,28.99,1133267,0
2011-12-12,28.48,28.69,27.62,28.33,961160,0
2011-12-13,28.88,29.23,27.27,27.55,863480,0
2011-12-14,27.08,27.17,25.71,25.88,1177279,0
2011-12-15,26.43,26.64,24.93,25.31,1227513,0
2011-12-16,25.64,26.44,25.37,26.07,931071,0
2011-12-19,26.33,26.5,24.22,24.27,1152324,0
2011-12-20,25.04,25.6,24.69,24.73,1744491,0
2011-12-21,24.89,24.98,24.08,24.73,1593611,0
2011-12-22,24.82,25.07,24.43,24.82,1250866,0
2011-12-23,25.02,25.51,24.9,25.48,611640,0
2011-12-27,25.44,26.01,25.27,25.95,533777,0
2011-12-28,26.52,27.17,25.22,25.56,1357659,0
2011-12-29,25.74,26.5,25.58,26.43,813092,0
2011-12-30,26.34,26.81,26.19,26.35,543453,0
2012-01-03,27.15,28.3,26.96,28.04,1061170,0
2012-01-04,27.93,28.42,27.51,28.16,851884,0
2012-01-05,27.85,28.05,27.36,27.7,908506,0
2012-01-06,27.8,28.77,27.39,28.05,1167196,0
2012-01-09,28.06,28.8,27.94,28.72,862393,0
2012-01-10,29.29,29.5,28.59,28.84,718867,0
2012-01-11,28.44,28.56,27.34,27.53,1247669,0
2012-01-12,27.14,27.65,26.68,27.02,942725,0
2012-01-13,26.73,26.73,24.83,25.03,1777478,0
2012-01-17,25.49,25.6,23.87,24.25,1550428,0
2012-01-18,24.34,24.96,23.51,24.9,1261467,0
2012-01-19,24.97,25.43,23.99,24.04,1084175,0
2012-01-20,23.82,23.89,22.79,23.09,1521331,0
2012-01-23,24.27,25.5,23.7,24.58,1765737,0
2012-01-24,24.09,25.07,23.95,24.88,1032976,0
2012-01-25,24.77,26.23,24.35,26.12,1693419,0
2012-01-26,26.32,26.47,24.67,24.94,1289796,0
2012-01-27,24.79,25.49,24.79,25.31,579384,0
2012-01-30,24.95,25.48,24.57,25.22,610724,0
2012-01-31,25.35,25.58,23.95,24.29,990169,0
2012-02-01,24.57,24.66,23.39,23.76,1246183,0
2012-02-02,23.86,23.96,23.06,23.65,1435286,0
2012-02-03,24.2,24.21,23.24,23.5,1064989,0
2012-02-06,23.52,23.65,23.01,23.6,1273612,0
2012-02-07,23.51,24.2,23.05,24.14,1379168,0
2012-02-08,24.28,24.71,23.95,24.66,1301660,0
2012-02-09,24.67,24.89,24.02,24.55,880870,0
2012-02-10,24.13,24.24,23.73,23.85,619647,0
2012-02-13,24.16,24.65,23.65,24.65,643847,0
2012-02-14,24.51,25.47,24.4,25.29,1421976,0
2012-02-15,25.43,26.52,25.18,26.3,1308757,0
2012-02-16,26.18,26.99,25.66,26.94,1216851,0
2012-02-17,27.07,27.58,26.89,27.38,950915,0
2012-02-21,27.55,27.9,26.64,27.55,1361428,0
2012-02-22,27.2,27.83,27.01,27.27,620905,0
2012-02-23,27.32,28.22,26.92,28.15,1168013,0
2012-02-24,28.33,28.33,27.59,27.77,808389,0
2012-02-27,27.48,27.96,27.02,27.62,948178,0
2012-02-28,27.05,27.77,26.45,27.44,1442090,0
2012-02-29,27.62,28.58,26.7,28.17,1874059,0
2012-03-01,28.68,30.5,28.29,30.29,2319097,0
2012-03-02,30.17,30.64,29.64,29.92,1520606,0
2012-03-05,29.73,29.9,28.4,28.7,1219305,0
2012-03-06,27.53,28.35,27.53,28.01,947287,0
2012-03-07,28.07,28.85,27.75,28.51,621630,0
2012-03-08,28.91,29.3,28.36,29.09,667557,0
2012-03-09,29.07,29.82,28.93,29.25,564162,0
2012-03-12,29.01,29.47,28.43,29.41,1065665,0
2012-03-13,29.61,30.11,29.06,29.84,863485,0
2012-03-14,29.71,29.94,29.06,29.38,821883,0
2012-03-15,29,30.12,29,29.68,979718,0
2012-03-16,30.44,30.53,29.83,30,2172066,0
2012-03-19,29.97,31.62,29.7,31.22,1557111,0
2012-03-20,31,31.23,30.11,30.59,1066707,0
2012-03-21,30.77,31.06,30.28,30.6,1250088,0
2012-03-22,30.13,30.36,28.61,29.04,1008355,0
2012-03-23,29.5,30.63,29.01,30.25,1932976,0
2012-03-26,30.88,30.88,29.81,30.06,910910,0
2012-03-27,30.23,30.23,28.71,28.92,1659488,0
2012-03-28,28.88,28.91,26.97,27.55,1886772,0
2012-03-29,27.36,27.73,26.86,27.61,1376493,0
2012-03-30,27.94,28.58,27.25,28.26,1061461,0
2012-04-02,28.27,29.15,27.95,28.85,942308,0
2012-04-03,28.58,28.69,28.1,28.51,729291,0
2012-04-04,28.08,28.22,27.5,27.68,873229,0
2012-04-05,27.6,28.16,27.11,27.26,543553,0
2012-04-09,26.97,26.97,26.15,26.5,1003521,0
2012-04-10,26.44,26.95,25.8,26.09,912375,0
2012-04-11,26.51,26.66,25.85,25.89,947674,0
2012-04-12,26.03,27.27,26.03,26.81,762197,0
2012-04-13,26.52,26.75,26.03,26.12,787998,0
2012-04-16,26.2,26.63,25.19,25.39,791443,0
2012-04-17,25.88,26.91,25.87,26,651095,0
2012-04-18,25.67,25.99,25.37,25.71,793280,0
2012-04-19,25.81,26.41,25.55,25.97,485049,0
2012-04-20,26.44,26.77,25.67,25.81,722537,0
2012-04-23,25.38,26.11,24.8,26.02,971792,0
2012-04-24,25.97,26.64,25.55,26.33,628247,0
2012-04-25,26.69,27.24,26.35,27.13,733213,0
2012-04-26,26.96,28,26.84,27.66,442583,0
2012-04-27,27.66,27.93,27.13,27.62,540806,0
2012-04-30,27.6,28.35,26.96,28.04,725481,0
2012-05-01,28.21,29.22,27.52,28.49,638079,0
2012-05-02,28.08,28.14,27.47,27.63,603061,0
2012-05-03,27.55,27.69,26.63,26.87,736868,0
2012-05-04,26.48,26.55,25.22,25.8,1412978,0
2012-05-07,25.75,27.04,25.42,26.72,1357906,0
2012-05-08,27.07,28.21,26.38,28.09,1933433,0
2012-05-09,27.63,30.65,27.11,30.17,2427110,0
2012-05-10,30.59,31.32,29.26,29.38,1349203,0
2012-05-11,28.96,29.92,28.55,28.76,1302681,0
2012-05-14,28.14,28.84,27.87,27.94,731949,0
2012-05-15,27.93,28.29,26.9,27.02,1196459,0
2012-05-16,27.1,28.04,26.13,26.5,1213729,0
2012-05-17,26.41,26.94,25.64,25.75,908364,0
2012-05-18,25.76,26.17,24.95,25.04,1169828,0
2012-05-21,25.15,26.75,24.6,26.62,1505449,0
2012-05-22,26.8,27.51,26.06,26.39,824489,0
2012-05-23,26.07,26.08,24.83,25.98,1545508,0
2012-05-24,25.93,25.99,24.15,24.68,849182,0
2012-05-25,24.71,24.84,23.6,24.23,2036872,0
2012-05-29,24.62,25.12,24.06,24.79,1279425,0
2012-05-30,24.14,24.2,22.59,23.11,1803573,0
2012-05-31,23.23,23.37,21.35,22.11,2464574,0
2012-06-01,21.42,21.6,20.41,20.41,2227491,0
2012-06-04,20.52,21.4,19.72,21.12,2123695,0
2012-06-05,20.93,21.69,20.85,21.24,1657566,0
2012-06-06,21.54,22.48,21.27,21.57,1109742,0
2012-06-07,22.01,22.38,21.16,21.27,1044519,0
2012-06-08,20.98,21.03,20.2,20.77,1388401,0
2012-06-11,21.56,21.59,20.04,20.05,1395480,0
2012-06-12,20.28,20.67,19.75,20.64,1409096,0
2012-06-13,20.44,20.51,19.43,19.52,1564964,0
2012-06-14,19.58,20.52,19.24,20.12,1128290,0
2012-06-15,20.15,20.48,19.97,20.43,959777,0
2012-06-18,20.17,20.19,19.33,19.96,1333448,0
2012-06-19,20.15,21.04,19.96,20.75,1481181,0
2012-06-20,20.71,21.74,20.66,21.36,2404242,0
2012-06-21,21.28,21.38,19.65,19.78,1791565,0
2012-06-22,20,20.38,19.56,20.26,1362495,0
2012-06-25,19.72,19.86,19.29,19.54,834214,0
2012-06-26,19.61,19.99,19.04,19.75,1268774,0
2012-06-27,19.85,21.16,19.76,20.99,1949881,0
2012-06-28,20.78,22.1,20.57,22.07,2198965,0
2012-06-29,23.06,23.65,22.82,23.49,1952114,0
2012-07-02,23.42,23.77,22.5,23.52,1101259,0
2012-07-03,23.71,24.89,23.71,24.62,812050,0
2012-07-05,24.45,24.74,23.52,23.84,925200,0
2012-07-06,23.68,23.89,22.77,23.54,771472,0
2012-07-09,22.88,23.99,22.83,23.33,989515,0
2012-07-10,23.61,23.85,22.09,22.33,847563,0
2012-07-11,22.56,23.65,22.38,23.41,918434,0
2012-07-12,22.86,23.33,22.5,23.1,967928,0
2012-07-13,23.21,24.21,23.21,24.03,1017322,0
2012-07-16,23.74,24.27,23.47,23.7,1126400,0
2012-07-17,23.92,25.5,23.67,25.36,1929347,0
2012-07-18,25.18,26.52,24.94,25.55,1426437,0
2012-07-19,25.65,26.2,25.55,25.82,1041432,0
2012-07-20,25.66,25.9,25.05,25.16,1060380,0
2012-07-23,23.96,24.38,23.53,24.13,1065108,0
2012-07-24,24.14,24.2,23.27,23.58,1036154,0
2012-07-25,23.85,23.95,22.46,23.55,1379976,0
2012-07-26,24.15,24.24,23.49,24.02,785154,0
2012-07-27,24.11,25.57,23.8,25.46,976808,0
2012-07-30,25.39,25.85,24.92,25.58,513109,0
2012-07-31,25.37,25.9,24.97,25.21,527405,0
2012-08-01,25.41,26.15,24.77,25.64,784782,0
2012-08-02,24.91,25.38,24.03,24.41,700355,0
2012-08-03,25.14,25.14,24.47,24.67,1116798,0
2012-08-06,25,26.14,24.89,26.04,1281590,0
2012-08-07,25.48,25.94,24.68,25.68,1543554,0
2012-08-08,25.3,25.99,25.02,25.19,942391,0
2012-08-09,25.24,25.4,24.67,24.98,891814,0
2012-08-10,24.71,25.21,24.29,25.18,612380,0
2012-08-13,25.14,25.54,24.68,24.78,1121319,0
2012-08-14,24.97,25.47,24.63,25.45,941414,0
2012-08-15,25.45,25.45,24.63,24.73,865706,0
2012-08-16,24.66,26.01,24.62,25.99,1078342,0
2012-08-17,25.87,26.18,25.55,26.02,867401,0
2012-08-20,26,26.15,25.65,25.84,570159,0
2012-08-21,25.9,26.53,25.69,25.85,883118,0
2012-08-22,25.72,26.02,25.26,25.95,517950,0
2012-08-23,25.82,26.185,25.14,25.2,457104,0
2012-08-24,25.03,25.24,24.66,25.2,574634,0
2012-08-27,25.35,25.63,24.97,25.1,381720,0
2012-08-28,25.14,25.65,25.06,25.55,297261,0
2012-08-29,25.54,25.59,24.8,25.13,468325,0
2012-08-30,24.94,25.019,24.55,24.71,428698,0
2012-08-31,24.98,25.38,24.59,25.24,558975,0
2012-09-04,25.18,26,25.13,25.84,739579,0
2012-09-05,25.67,26.92,25.51,26.64,888779,0
2012-09-06,26.84,27.9,26.759,27.19,811090,0
2012-09-07,27.36,27.79,27.13,27.36,573856,0
2012-09-10,27.39,28.27,27.31,27.37,720202,0
2012-09-11,27.32,27.82,27.31,27.44,495103,0
2012-09-12,27.59,27.88,27.02,27.16,492173,0
2012-09-13,27.35,28.02,26.96,27.94,601530,0
2012-09-14,28.16,29.32,28.14,29.25,933210,0
2012-09-17,28.98,29.5,28.65,29.14,670300,0
2012-09-18,28.97,28.98,27.68,27.86,783650,0
2012-09-19,27.9,27.999,26.77,26.87,963884,0
2012-09-20,26.15,26.63,25.63,26.4,1255818,0
2012-09-21,26.84,26.84,26.05,26.2,995862,0
2012-09-24,25.89,26.17,25.6,25.995,824641,0
2012-09-25,26.34,26.59,25.97,26,654929,0
2012-09-26,25.83,25.93,24.7,25.01,1075972,0
2012-09-27,25.29,25.53,25.03,25.34,811719,0
2012-09-28,25.05,25.2,24.88,25.01,911503,0
2012-10-01,25.32,26.07,25.1,25.73,672819,0
2012-10-02,26.02,26.34,25.58,26.09,623565,0
2012-10-03,26.03,26.1,24.5,25,1024835,0
2012-10-04,25.12,25.54,24.86,25.12,577975,0
2012-10-05,25.31,25.42,24.683,25.16,488493,0
2012-10-08,24.8,25.14,24.51,25.1,547925,0
2012-10-09,25.22,25.94,25.11,25.75,564474,0
2012-10-10,25.59,25.91,24.86,25.03,480001,0
2012-10-11,25.41,26.07,24.98,25.08,742958,0
2012-10-12,25.23,25.42,24.7,25.02,441336,0
2012-10-15,25.29,25.6,24.7,25.53,532673,0
2012-10-16,25.5,26.14,25.5,26.08,652234,0
2012-10-17,26.1,27.17,26.08,27.08,681158,0
2012-10-18,27.3,27.3,26.6,27.19,421306,0
2012-10-19,26.97,27.27,26.23,26.49,387517,0
2012-10-22,26.22,26.49,25.6,26.14,422391,0
2012-10-23,25.51,25.66,25,25.45,425633,0
2012-10-24,25.78,25.78,24.72,24.86,568263,0
2012-10-25,25.19,26.22,25.19,25.48,998097,0
2012-10-26,26.86,26.99,26.24,26.64,1530908,0
2012-10-31,26.56,27.16,26.46,26.794,4554583,0
2012-11-01,26.79,27.1,26.5,26.92,673499,0
2012-11-02,26.86,27.05,25.7,25.74,1053775,0
2012-11-05,25.76,26.24,25.51,25.98,773555,0
2012-11-06,26.48,26.48,25.04,25.17,1678345,0
2012-11-07,24.33,24.49,23.16,23.48,1497725,0
2012-11-08,23.53,23.63,21.7,21.71,1654703,0
2012-11-09,21.5,22.23,21.03,21.5,1498064,0
2012-11-12,21.7,21.7,20.92,21.08,1142071,0
2012-11-13,20.94,21.7,20.6,21.23,1167350,0
2012-11-14,21.19,21.396,20.2,20.26,1152671,0
2012-11-15,20.34,20.39,19.47,19.87,1288062,0
2012-11-16,19.91,20.37,19.57,20.03,1148600,0
2012-11-19,20.3,20.84,20.26,20.83,1065748,0
2012-11-20,20.7,20.829,20.11,20.62,725663,0
2012-11-21,20.47,21.12,20.37,20.85,650173,0
2012-11-23,21.06,21.28,20.945,21.23,262619,0
2012-11-26,21.24,21.24,20.52,20.61,671025,0
2012-11-27,20.56,20.82,20.15,20.18,673216,0
2012-11-28,19.87,20.3,19.67,20.26,980235,0
2012-11-29,20.64,20.87,20.39,20.85,869104,0
2012-11-30,20.82,21.03,20.57,20.75,726000,0
2012-12-03,21,21.17,20.59,20.65,898222,0
2012-12-04,20.56,20.723,20.22,20.41,437744,0
2012-12-05,20.521,21.34,20.521,20.83,936511,0
2012-12-06,20.75,20.95,20.44,20.7,736859,0
2012-12-07,20.67,21.49,20.543,21.43,1035423,0
2012-12-10,21.44,21.49,20.835,21.06,452712,0
2012-12-11,21.19,21.45,20.87,20.91,588183,0
2012-12-12,21.09,21.19,20.77,20.85,634496,0
2012-12-13,20.82,20.858,20.04,20.24,592687,0
2012-12-14,20.23,20.5,20.11,20.25,392139,0
2012-12-17,20.38,20.69,20.22,20.68,585055,0
2012-12-18,20.97,22.69,20.9,22.02,1524704,0
2012-12-19,22.21,22.47,21.55,21.61,644848,0
2012-12-20,21.62,22.27,21.51,22.26,785882,0
2012-12-21,21.76,22.34,21.5,22.31,1158797,0
2012-12-24,22.31,22.36,21.65,21.81,286138,0
2012-12-26,21.97,22.32,21.81,22.11,415047,0
2012-12-27,22.13,22.28,21.4,21.81,505423,0
2012-12-28,22.05,22.4,20.61,20.64,1421908,0
2012-12-31,20.5,20.93,19.95,20.92,1317293,0
2013-01-02,21.64,21.8,20.61,21.11,1205670,0
2013-01-03,20.93,21.95,20.67,21.3,836885,0
2013-01-04,21.42,21.78,21.05,21.2,960542,0
2013-01-07,21.03,21.03,20.25,20.55,1265908,0
2013-01-08,20.56,20.86,20.39,20.51,1368179,0
2013-01-09,20.49,20.59,19.49,19.56,1379675,0
2013-01-10,19.79,20.24,19.71,20.23,1045285,0
2013-01-11,20.3,20.44,19.745,20.09,741243,0
2013-01-14,20.13,20.315,19.94,20.11,454869,0
2013-01-15,19.59,21.5,19.59,20.86,2588704,0
2013-01-16,20.61,21.93,20.61,21.65,1909745,0
2013-01-17,21.72,22.7,21.61,22.39,1713775,0
2013-01-18,21.37,22.33,21.32,22.19,2117925,0
2013-01-22,22.08,22.6,21.5,22.43,1054698,0
2013-01-23,21.89,22.15,21.5,21.66,828092,0
2013-01-24,21.54,22.21,21.54,21.87,597405,0
2013-01-25,21.9,22.39,21.64,21.87,554116,0
2013-01-28,21.85,21.85,20.84,21.11,988793,0
2013-01-29,21.19,21.48,20.88,21.28,862758,0
2013-01-30,21.45,21.62,21.11,21.38,804209,0
2013-01-31,21.35,21.72,21.08,21.48,844285,0
2013-02-01,21.61,21.88,21.27,21.63,523172,0
2013-02-04,21.33,21.4,20.76,20.83,889604,0
2013-02-05,21.47,22.77,21.18,22.52,1543424,0
2013-02-06,22.38,22.69,22.25,22.62,632490,0
2013-02-07,22.74,22.8,22.01,22.13,588485,0
2013-02-08,22.25,22.78,22.21,22.62,475667,0
2013-02-11,22.57,22.79,22.12,22.35,381331,0
2013-02-12,22.49,22.49,21.67,21.72,447619,0
2013-02-13,22.07,22.79,21.88,22.79,747279,0
2013-02-14,22.8,23.04,22.25,22.33,615508,0
2013-02-15,22.36,22.36,21.21,21.27,789705,0
2013-02-19,21.44,21.72,21.31,21.61,528252,0
2013-02-20,21.59,21.61,20.74,20.74,763732,0
2013-02-21,20.52,20.83,20.15,20.46,637947,0
2013-02-22,20.65,21.42,20.37,21.41,793027,0
2013-02-25,21.79,22.41,21.27,21.29,1832452,0
2013-02-26,22.56,23.03,21.45,22.58,2397787,0
2013-02-27,23.11,24.23,22.77,23.61,2831964,0
2013-02-28,23.8,23.85,23.15,23.49,1284618,0
2013-03-01,23.2,23.39,22.56,22.93,1193841,0
2013-03-04,22.68,22.99,22.341,22.72,1361645,0
2013-03-05,23.05,23.479,22.69,23.22,1250313,0
2013-03-06,23.37,24.15,23.19,24.06,1702325,0
2013-03-07,24.11,25.1,24.07,24.98,1285761,0
2013-03-08,25.12,25.49,24.53,25.32,1091421,0
2013-03-11,25.16,25.31,24.61,25.12,771289,0
2013-03-12,25.21,25.45,24.77,25.05,708561,0
2013-03-13,25.16,25.58,25.07,25.47,700300,0
2013-03-14,25.47,26.283,25.33,26.25,958741,0
2013-03-15,26.31,27.21,25.98,26.86,1429213,0
2013-03-18,26.35,27.33,25.72,27.04,1032551,0
2013-03-19,27.1,27.2,25.46,26.13,1331174,0
2013-03-20,26.41,26.5,25.89,26.29,769836,0
2013-03-21,26.3,26.83,25.97,26.42,927328,0
2013-03-22,26.67,26.74,25.8,26,809945,0
2013-03-25,26.02,26.65,25.73,25.84,657381,0
2013-03-26,25.92,26.31,25.57,26.23,530844,0
2013-03-27,25.98,26.13,25.675,26.03,489538,0
2013-03-28,26.13,26.27,25.7,25.77,567038,0
2013-04-01,25.88,25.96,25.11,25.52,801587,0
2013-04-02,25.74,25.8,24.19,24.33,1290613,0
2013-04-03,24.45,24.7,23.99,24.49,1172230,0
2013-04-04,24.49,24.49,23.95,24.36,696977,0
2013-04-05,23.85,25.385,23.85,25.26,649398,0
2013-04-08,25.38,25.9,25,25.82,779609,0
2013-04-09,25.93,26.43,25.431,26.3,594511,0
2013-04-10,26.4,27.1,26.345,26.69,721277,0
2013-04-11,26.61,27.3,26.22,26.72,860958,0
2013-04-12,26.37,26.39,25.17,25.82,724403,0
2013-04-15,25.41,25.41,23.79,23.92,907186,0
2013-04-16,24.3,25.06,23.35,24.425,1202870,0
2013-04-17,24.09,24.29,23.09,23.46,1137210,0
2013-04-18,23.66,24.18,23.14,23.89,986748,0
2013-04-19,24.04,24.5,23.22,23.6,667460,0
2013-04-22,23.64,23.85,22.9,23.72,525201,0
2013-04-23,23.87,24.36,23.5,24.03,663486,0
2013-04-24,24.44,25.79,24.43,25.27,1300954,0
2013-04-25,25.19,25.81,24.72,25.21,971845,0
2013-04-26,25.1,25.1,24.35,24.59,499520,0
2013-04-29,24.86,25.05,24.39,24.74,975942,0
2013-04-30,24.61,24.73,24.03,24.22,892484,0
2013-05-01,24.14,24.34,23.52,24.06,865150,0
2013-05-02,24.21,25.37,23.75,25.15,869235,0
2013-05-03,25.58,26.6,25.45,25.85,838531,0
2013-05-06,25.75,26.47,25.71,25.96,684050,0
2013-05-07,26.57,27.43,26.02,26.31,1309832,0
2013-05-08,26.34,27.28,26.05,27.2,1159859,0
2013-05-09,27.1,27.43,26.64,27.3,587694,0
2013-05-10,26.97,27.35,26.3,27.17,895938,0
2013-05-13,27.21,27.21,26.59,27.07,1276886,0
2013-05-14,26.92,27.88,26.901,27.51,841777,0
2013-05-15,27.25,27.7,26.81,27.09,733029,0
2013-05-16,26.92,27.04,26.32,26.47,966788,0
2013-05-17,26.75,27.48,26.48,27.2,1351769,0
2013-05-20,27.12,28.65,27,28.47,901372,0
2013-05-21,28.55,29.05,28.04,28.09,640958,0
2013-05-22,28.34,29.14,27.3,27.59,812329,0
2013-05-23,27.04,27.775,26.58,27.76,937955,0
2013-05-24,27.45,27.46,26.64,26.96,760766,0
2013-05-28,27.35,28.255,27.01,27.56,970529,0
2013-05-29,27.51,27.57,26.8,26.97,741845,0
2013-05-30,26.86,27.04,26.5,26.69,765494,0
2013-05-31,26.5,26.76,25.66,25.66,782207,0
2013-06-03,25.85,26.44,25.74,26.27,751974,0
2013-06-04,26.19,26.9,25.82,26.6,923386,0
2013-06-05,26.62,26.65,25.88,26.06,414646,0
2013-06-06,26.11,26.48,25.61,26.1,431422,0
2013-06-07,26.24,26.65,26.08,26.51,380186,0
2013-06-10,26.64,27.1,26.13,27.04,405002,0
2013-06-11,26.56,26.67,25.95,26.13,332065,0
2013-06-12,26.49,26.49,25.81,26.12,530256,0
2013-06-13,26.1,26.74,25.87,26.66,426252,0
2013-06-14,26.8,26.89,26.05,26.16,303922,0
2013-06-17,27.14,28.16,27.14,28.15,1310359,0
2013-06-18,28.45,29.22,28.14,28.85,740636,0
2013-06-19,29.65,29.89,28.561,29.5,966104,0
2013-06-20,28.67,29,27.74,28.03,862002,0
2013-06-21,28.16,28.33,27.515,28,935890,0
2013-06-24,27.46,28.1,26.86,27.45,732802,0
2013-06-25,27.76,28.49,27,28.4,1208532,0
2013-06-26,28.6,28.87,27.985,28.53,744123,0
2013-06-27,28.73,29.11,28.37,28.72,791372,0
2013-06-28,28.61,28.89,28.32,28.33,870802,0
2013-07-01,28.49,29.32,28.39,29.14,695839,0
2013-07-02,29.14,29.76,28.88,29.65,950401,0
2013-07-03,29.65,29.69,29.22,29.5,392258,0
2013-07-05,29.99,30.23,29.74,30.06,653413,0
2013-07-08,30.26,31.25,30.11,30.61,1123373,0
2013-07-09,30.77,31.17,30.398,31.13,751017,0
2013-07-10,30.79,31.24,29.8,30.59,1087904,0
2013-07-11,31.1,31.4,30.78,30.87,684954,0
2013-07-12,30.87,31.19,30.2,30.53,709767,0
2013-07-15,30.73,30.87,30.24,30.25,683979,0
2013-07-16,30.4,30.96,30.15,30.89,625511,0
2013-07-17,31.1,31.78,30.98,31.76,986001,0
2013-07-18,31.81,32.79,31.7,32.4,791594,0
2013-07-19,32.49,32.62,32.13,32.53,492657,0
2013-07-22,32.12,32.52,31.823,31.97,419209,0
2013-07-23,32.24,32.42,31.88,32.08,463256,0
2013-07-24,32.1,32.1,30.57,30.96,503942,0
2013-07-25,31.02,32.36,30.9,31.72,862853,0
2013-07-26,31.6,32,31.33,31.9,341183,0
2013-07-29,31.72,31.993,31.21,31.61,550862,0
2013-07-30,31.77,31.77,31.005,31.36,728247,0
2013-07-31,31.54,32.005,31.39,31.67,516865,0
2013-08-01,32.18,32.98,32,32.86,687552,0
2013-08-02,32.78,33.71,32.41,32.63,803067,0
2013-08-05,32.45,33.11,32.23,32.93,468211,0
2013-08-06,33.01,33.32,31.74,32.29,895548,0
2013-08-07,32.82,33.49,31.73,32.3,998494,0
2013-08-08,32.62,34.54,32.32,34.29,1017291,0
2013-08-09,34.38,34.66,34.08,34.37,962860,0
2013-08-12,34.07,34.46,33.32,33.55,606763,0
2013-08-13,33.68,33.68,32.81,33.35,648547,0
2013-08-14,33.43,33.43,32.72,33.29,613176,0
2013-08-15,32.89,33.36,32.35,33.23,563254,0
2013-08-16,33.09,33.36,32.58,32.89,417813,0
2013-08-19,32.99,33.14,32.19,32.19,472084,0
2013-08-20,32.15,33.77,32.07,33.19,722990,0
2013-08-21,33.16,33.16,32.12,32.15,495511,0
2013-08-22,32.24,33.27,32.1,33.15,432880,0
2013-08-23,32.34,33.54,32.34,33.32,391323,0
2013-08-26,33.19,34.94,33.19,34.08,841860,0
2013-08-27,34.43,35.11,34.01,34.08,832765,0
2013-08-28,34.19,35.85,34.175,34.69,794763,0
2013-08-29,34.78,34.93,34.29,34.62,427648,0
2013-08-30,34.61,34.878,34.13,34.26,520908,0
2013-09-03,34.78,35.33,34.55,34.88,761639,0
2013-09-04,34.78,34.89,33.46,33.67,1965278,0
2013-09-05,33.53,34.52,33.52,33.79,813925,0
2013-09-06,33.9,34.15,32.805,32.93,1200343,0
2013-09-09,33.09,34.31,32.89,34.17,862643,0
2013-09-10,34.47,34.53,33.35,34.53,807380,0
2013-09-11,34.5,34.75,33.96,34.66,485720,0
2013-09-12,34.54,35.27,34.32,34.82,437792,0
2013-09-13,34.92,35.41,34.6,35.36,470660,0
2013-09-16,35.68,35.79,35.11,35.33,498398,0
2013-09-17,35.22,36.75,35.13,36.56,907111,0
2013-09-18,37.01,37.19,35.84,36.75,1322317,0
2013-09-19,37,37.39,36.11,36.5,1811506,0
2013-09-20,36.51,36.7,35.6,35.94,1381397,0
2013-09-23,36,36.58,34.86,36.25,1067558,0
2013-09-24,36.17,37.3,35.7,36.49,854900,0
2013-09-25,36.82,37.1,36.55,36.64,612711,0
2013-09-26,36.92,37.25,36.56,37.24,743400,0
2013-09-27,36.77,37.16,36.6,36.95,506607,0
2013-09-30,36.36,37.52,36.35,37.29,981078,0
2013-10-01,37.42,39.39,37.42,38.99,1379344,0
2013-10-02,39,39.17,37.76,38.93,933000,0
2013-10-03,39.06,41.2,39,40.98,1920200,0
2013-10-04,41.49,42.13,40.81,41.65,1824200,0
2013-10-07,41.3,41.93,40.9,41.33,806100,0
2013-10-08,41.42,42.24,40.1,40.39,1331400,0
2013-10-09,40.29,40.77,39.37,39.78,1478800,0
2013-10-10,40.5,42.5,40.26,42.48,1267200,0
2013-10-11,42.66,43.67,41.6,43.03,1070652,0
2013-10-14,42.74,44.05,42.69,43.88,963345,0
2013-10-15,43.89,44.13,43.16,43.51,1384418,0
2013-10-16,43.97,45.93,43.62,45.66,1566911,0
2013-10-17,45.43,46.19,45,45.74,1213200,0
2013-10-18,46.05,46.9,45.63,46.8,891200,0
2013-10-21,46.82,47.87,45.44,45.69,1057400,0
2013-10-22,45.72,46.17,43.81,43.99,1481600,0
2013-10-23,43.39,43.5,41.07,42.77,1934800,0
2013-10-24,42.71,45.25,42.4,45.21,1135000,0
2013-10-25,45.48,45.73,43.56,44.19,989600,0
2013-10-28,44.23,45.31,43.73,44.57,706300,0
2013-10-29,44.58,45.46,44.08,44.75,515000,0
2013-10-30,44.76,45.33,42.65,43.33,959800,0
2013-10-31,43.23,44.48,42.3,43.855,909726,0
2013-11-01,43.55,43.8,41,42.44,1170000,0
2013-11-04,42.55,45.15,42.5,44.69,1310436,0
2013-11-05,43.18,46.48,43.15,45.3,1834900,0
2013-11-06,45.92,47.22,44.57,44.8,2159300,0
2013-11-07,44.4,44.7,41.13,43.15,5867700,0
2013-11-08,43.56,44.12,42.96,43.45,2269600,0
2013-11-11,43.23,44,42.75,43.19,1283188,0
2013-11-12,43.17,43.5,42.06,42.29,1484000,0
2013-11-13,41.74,43.42,41.72,43.24,1255935,0
2013-11-14,43.1,43.62,42.33,43.03,1272700,0
2013-11-15,43.25,43.36,42.35,43.22,847000,0
2013-11-18,43.2,43.21,38.93,39.03,2865500,0
2013-11-19,39,41.3,38.121,40.23,2663445,0
2013-11-20,40.65,41.73,40.39,40.57,1353500,0
2013-11-21,40.81,42.31,40.74,41.99,1027800,0
2013-11-22,42.5,42.856,41.43,42.65,1297859,0
2013-11-25,42.52,42.52,40.21,40.88,1066300,0
2013-11-26,40.73,42.21,40.63,41.73,1005100,0
2013-11-27,41.56,41.85,39.41,40.35,1071100,0
2013-11-29,40.37,41.149,39.68,40.44,322377,0
2013-12-02,40.28,40.82,39.52,40.5,913700,0
2013-12-03,40.26,41.95,39.73,40.7,1396900,0
2013-12-04,40.77,41.83,40.57,41.12,809800,0
2013-12-05,41.03,41.44,40.17,40.7,1081700,0
2013-12-06,41.24,41.43,38.82,39.17,1351400,0
2013-12-09,39.08,39.41,38.11,38.6,1752100,0
2013-12-10,38.65,40.63,38.65,39.91,1428800,0
2013-12-11,39.88,40.1,39.29,39.95,1102400,0
2013-12-12,40.11,41.955,39.95,41.56,1305903,0
2013-12-13,41.45,42.09,40.29,41.82,1039900,0
2013-12-16,42,42.92,41.83,42.67,1357200,0
2013-12-17,42.5,43.55,42.12,43.2,1492200,0
2013-12-18,43.34,43.57,42.19,42.46,1515900,0
2013-12-19,41.88,42.94,41.83,42.39,1093600,0
2013-12-20,42.47,42.96,41.58,42.78,2430400,0
2013-12-23,43.19,43.87,42.98,43.61,776100,0
2013-12-24,43.83,44,42.81,43.9,310322,0
2013-12-26,43.82,44.28,43.15,43.6,676700,0
2013-12-27,44.09,45.49,42.94,45.37,1204100,0
2013-12-30,45.27,45.74,44.01,44.07,1013800,0
2013-12-31,43.94,44.91,43.54,44.77,692500,0
2014-01-02,44.31,44.33,41.77,42.8,1543480,0
2014-01-03,42.82,43.21,41.361,42.18,845606,0
2014-01-06,42.25,42.76,41.38,41.95,1251000,0
2014-01-07,42,43,41.81,42.55,910700,0
2014-01-08,42.88,43.15,42.16,42.58,921000,0
2014-01-09,43.02,43.04,41.82,42.33,1161900,0
2014-01-10,42.59,42.74,42.1,42.51,677200,0
2014-01-13,42.29,42.97,40.76,41.11,1036800,0
2014-01-14,41.47,43.61,41.42,43.37,1029900,0
2014-01-15,43.44,44.56,43.06,44.38,1127500,0
2014-01-16,45.15,46.49,43.55,44.26,1750789,0
2014-01-17,44.4,44.58,43.4,43.75,630400,0
2014-01-21,44.17,44.4,43.14,43.54,1414700,0
2014-01-22,43.33,44.18,42.75,43.86,901700,0
2014-01-23,43.4,43.97,42.86,43.3,736400,0
2014-01-24,43.22,43.26,42.02,42.3,809279,0
2014-01-27,42.01,42.58,40.74,41.47,948300,0
2014-01-28,41.97,43.84,41.58,43.4,1441840,0
2014-01-29,43.71,44.48,42.47,42.61,2568000,0
2014-01-30,43.65,43.65,42.29,42.76,1298900,0
2014-01-31,41.87,42.25,41.05,41.1,1433147,0
2014-02-03,41.2,41.8,39.78,40.21,1645685,0
2014-02-04,40.37,41.94,40.3,40.73,1289266,0
2014-02-05,40.27,40.9,39.91,40.13,1019365,0
2014-02-06,40.35,41.19,40.06,40.91,905268,0
2014-02-07,41.5,41.81,40.26,41.25,1239602,0
2014-02-10,41.06,41.43,40.23,40.39,984599,0
2014-02-11,40.45,42.25,40.42,41.93,996539,0
2014-02-12,42.24,42.82,42.135,42.47,568622,0
2014-02-13,41.8,43.56,41.53,43.51,740752,0
2014-02-14,43.52,44.22,42.76,43.31,800103,0
2014-02-18,43.71,45.21,43.71,45,1026361,0
2014-02-19,44.68,45.27,44.25,44.68,1061894,0
2014-02-20,44.26,45.2,44.26,44.9,819699,0
2014-02-21,44.9,45.33,44.4,44.98,954543,0
2014-02-24,45.18,46.75,44.91,45.78,1325823,0
2014-02-25,45.22,49.08,43.12,48.2,3013972,0
2014-02-26,48.93,50.37,48.1,48.84,2063201,0
2014-02-27,48.69,49.51,47.451,49.05,1152049,0
2014-02-28,49.79,50.56,49.05,49.74,940814,0
2014-03-03,49.51,49.84,48.695,48.9,997973,0
2014-03-04,49.18,51.23,48.97,51.085,1355202,0
2014-03-05,51.97,51.98,49.98,50.27,1504116,0
2014-03-06,50.17,50.95,49.49,50.05,1118981,0
2014-03-07,50.66,50.8,48.6,48.9,1096130,0
2014-03-10,48.92,49.77,48,49.58,944284,0
2014-03-11,49.36,49.7,47.001,47.45,882362,0
2014-03-12,47.37,48.93,46.64,48.32,872684,0
2014-03-13,48.73,48.77,47.25,47.76,753999,0
2014-03-14,47.61,50.2,47.61,49.84,1397006,0
2014-03-17,49.85,50.68,49.12,49.53,885423,0
2014-03-18,49.7,51.9,49.62,51.5,1091885,0
2014-03-19,51.7,52.08,50.75,51.25,965841,0
2014-03-20,51.06,52.66,50.73,52.23,820877,0
2014-03-21,50.75,52.99,50.75,52.11,1390839,0
2014-03-24,52.26,52.71,50.04,51.24,892944,0
2014-03-25,51.46,52.44,51.02,52.26,776077,0
2014-03-26,52.78,52.83,50.97,51.25,580000,0
2014-03-27,51.4,53.23,51.13,52.93,924522,0
2014-03-28,53.73,54.94,52.98,53.57,987942,0
2014-03-31,53.75,54.2,52.6,53.46,747149,0
2014-04-01,53.3,53.9,51.88,52.33,1286088,0
2014-04-02,52.19,53.93,52.03,53.81,927154,0
2014-04-03,54.11,54.8,53.25,53.88,807193,0
2014-04-04,53.99,54.7,52.11,52.44,1415364,0
2014-04-07,52.15,52.95,50.56,50.88,1170083,0
2014-04-08,51.09,52.58,50.45,51.79,1552058,0
2014-04-09,51.98,53.55,51.21,52.71,1052409,0
2014-04-10,52.44,53.09,50.45,50.8,959826,0
2014-04-11,50.32,52.44,50.29,50.8,993142,0
2014-04-14,50.83,52.88,50.7,51.82,838671,0
2014-04-15,51.74,53.37,51.16,53,1124355,0
2014-04-16,53.5,53.88,52.49,53.57,842119,0
2014-04-17,53.55,54.79,53.48,54.18,1277207,0
2014-04-21,53.8,54.61,53.21,54.11,613933,0
2014-04-22,54.07,55.11,53.66,53.9,674453,0
2014-04-23,54,55.42,53.56,54.78,683842,0
2014-04-24,55.2,55.99,54.31,55.26,678692,0
2014-04-25,54.86,54.945,52.56,53.12,969123,0
2014-04-28,53.54,54.29,52.22,53.28,1063593,0
2014-04-29,53.33,55.43,53.33,54.13,1067931,0
2014-04-30,54.12,55.07,52.65,55.02,1013843,0
2014-05-01,54.91,54.91,53.145,53.67,874892,0
2014-05-02,54.41,56.196,53.71,55,970487,0
2014-05-05,54.98,56.85,54.23,55.73,1466132,0
2014-05-06,57,58.42,56.33,56.92,1613231,0
2014-05-07,57.56,58.78,55.98,57.53,1255706,0
2014-05-08,57.31,58,55.58,55.68,1025678,0
2014-05-09,55.78,56.17,54.71,54.99,765601,0
2014-05-12,55.07,55.83,54.48,55.49,763231,0
2014-05-13,55.56,56.68,55.18,56.43,751362,0
2014-05-14,56.55,57.26,55.72,56.09,707328,0
2014-05-15,55.94,55.94,53.76,55.16,968580,0
2014-05-16,54.98,55.45,53.9,55.44,630545,0
2014-05-19,55.35,57.47,55.01,56.41,814238,0
2014-05-20,56.7,56.93,55.27,56.11,829404,0
2014-05-21,56.53,58.14,56.15,57.55,992036,0
2014-05-22,57.97,59.1,57.67,58.22,1301072,0
2014-05-23,58.4,58.75,57.2,57.48,650262,0
2014-05-27,57.48,57.98,56.92,57.9,575253,0
2014-05-28,58.09,58.4,56.91,57.88,661731,0
2014-05-29,58.26,58.69,56.6,58.59,701577,0
2014-05-30,58.03,58.54,57.055,57.46,972927,0
2014-06-02,57.5,58.22,56.56,57.44,745181,0
2014-06-03,57.5,60.5,57.5,60.38,1646519,0
2014-06-04,60.25,61.75,59.5,61.59,1165391,0
2014-06-05,61.53,62.61,60.54,61.67,840341,0
2014-06-06,61.8,62.63,61.52,61.75,583641,0
2014-06-09,62.19,62.195,60.75,61.41,691411,0
2014-06-10,61.84,61.89,60.52,61.41,706700,0
2014-06-11,61.04,63.37,61.04,62.88,957148,0
2014-06-12,63.48,65.33,62.4,63.33,827351,0
2014-06-13,63.07,64.13,61.95,64.07,658502,0
2014-06-16,64.09,64.69,63.35,64.15,421984,0
2014-06-17,63.94,65.85,63.43,64.26,1033312,0
2014-06-18,65,67.1,64.66,66.78,1034097,0
2014-06-19,67.19,67.72,66.47,67.3,508890,0
2014-06-20,67.5,68.52,66.68,68.25,1155121,0
2014-06-23,68.48,69.15,67.28,67.9,862976,0
2014-06-24,68.21,68.48,65.57,65.64,940362,0
2014-06-25,65.27,67.73,65.25,67.28,1010440,0
2014-06-26,67.53,67.53,65.75,67.14,393283,0
2014-06-27,66.76,68.11,65.96,67.88,1016371,0
2014-06-30,68.1,69.39,67.37,69.26,874094,0
2014-07-01,70,70.46,68.68,69.29,853008,0
2014-07-02,69.91,70.49,68.61,69.4,615100,0
2014-07-03,69.65,69.65,68.65,69.28,252255,0
2014-07-07,68.75,69.35,66.58,67.2,1008145,0
2014-07-08,67.17,67.97,66.44,67.25,851203,0
2014-07-09,67.22,68.3,66.78,68.24,547411,0
2014-07-10,66.72,67.99,66,67.69,608104,0
2014-07-11,67.27,67.27,65.2,65.58,695045,0
2014-07-14,66.3,67.16,65.62,66.64,577754,0
2014-07-15,66.09,66.75,63.18,64.11,1060534,0
2014-07-16,64.5,66.62,64.41,66.44,881787,0
2014-07-17,66.44,68.09,65.02,65.22,804245,0
2014-07-18,65.25,66.42,65.17,66.12,734573,0
2014-07-21,65.85,66.97,65.13,66.31,677405,0
2014-07-22,66.48,67.54,66.48,67.28,542149,0
2014-07-23,67.46,67.67,66.41,67.2,592942,0
2014-07-24,67.47,67.99,66.12,67.34,586784,0
2014-07-25,66.83,66.94,66.15,66.35,406162,0
2014-07-28,66.18,66.27,64.16,64.31,664272,0
2014-07-29,64.37,65.86,64.23,65.09,602127,0
2014-07-30,65.79,65.93,63.62,63.96,751132,0
2014-07-31,63.55,63.9,60.95,61.41,1211057,0
2014-08-01,61.16,61.64,59.31,60.87,1174287,0
2014-08-04,61.51,63.88,60.87,63.49,1436664,0
2014-08-05,63.5,64.49,58.52,59.94,2356283,0
2014-08-06,58.7,61.03,58.5,59.41,1192662,0
2014-08-07,59.46,60.09,58.5,59,1017368,0
2014-08-08,59.45,60.63,58.77,60.5,1038199,0
2014-08-11,61,62.12,60.2,60.38,883118,0
2014-08-12,60.41,60.69,58.5,59.17,833163,0
2014-08-13,59.37,60.22,58.42,58.98,753517,0
2014-08-14,58.93,59.02,56.11,56.38,1440564,0
2014-08-15,56.87,57.55,56.06,57.3,1045229,0
2014-08-18,57.48,58.02,56.49,57.99,858533,0
2014-08-19,58.54,59.44,58.25,58.69,827726,0
2014-08-20,58.24,59.21,57.452,58.4,714762,0
2014-08-21,58.26,59.23,57.65,59.01,708748,0
2014-08-22,58.76,58.89,57.82,58.32,410519,0
2014-08-25,58.6,59.8,57.74,59.45,772291,0
2014-08-26,59.84,60.75,59.46,60.14,825749,0
2014-08-27,60.43,60.6,59.15,60.14,654240,0
2014-08-28,60.17,61.25,59.59,60.8,714710,0
2014-08-29,61.18,62.88,60.74,62.72,920623,0
2014-09-02,62.31,62.72,60.84,61.14,971105,0
2014-09-03,61.64,62.44,60.76,60.83,623000,0
2014-09-04,60.96,61.23,57.91,58.15,574605,0
2014-09-05,57.99,59.07,57.14,58.83,857476,0
2014-09-08,58.32,58.32,55.25,55.99,1501730,0
2014-09-09,56.15,56.81,55.01,55.54,936991,0
2014-09-10,55.35,57.57,54.22,56.63,1240208,0
2014-09-11,56,58.32,55.5,58.25,1016416,0
2014-09-12,57.85,57.9,56.61,57.17,883016,0
2014-09-15,56.86,57.821,56.31,57.37,609348,0
2014-09-16,57.48,59.9,57.48,59.01,692456,0
2014-09-17,59.31,59.8,58.46,58.79,711727,0
2014-09-18,58.85,59.12,57.33,57.7,682292,0
2014-09-19,58.03,58.7,56.15,56.63,1425658,0
2014-09-22,56.26,56.43,53.95,54.98,1431248,0
2014-09-23,55,56.42,54.36,54.88,949473,0
2014-09-24,55.04,55.61,53.35,55.2,1343771,0
2014-09-25,55.34,55.55,53.56,54.32,906639,0
2014-09-26,54.28,55.56,54.08,54.99,594441,0
2014-09-29,54.19,55.69,54.1,55.66,734432,0
2014-09-30,55.94,56.15,53.05,53.82,1103190,0
2014-10-01,53.77,54.47,51.22,52.1,1904262,0
2014-10-02,51.62,51.77,49.01,51.24,1629347,0
2014-10-03,51.44,51.5,48.73,48.92,1431944,0
2014-10-06,49.05,49.45,47.93,48.93,1154444,0
2014-10-07,48.6,49.19,47.37,47.38,850602,0
2014-10-08,47.01,48.57,45.23,48.51,1631345,0
2014-10-09,48.09,48.64,46.61,46.8,1823979,0
2014-10-10,46.34,47.86,45.07,46.71,2197820,0
2014-10-13,46.37,47.2,42.73,42.94,1490129,0
2014-10-14,43.36,43.82,40.98,41.12,1997481,0
2014-10-15,40.45,43.88,39.24,43.84,2069775,0
2014-10-16,42.3,45.82,41.99,45.025,2495373,0
2014-10-17,46.1,48.14,44.68,45.41,1946676,0
2014-10-20,45.11,47.47,44.96,47.3,1053654,0
2014-10-21,47.77,49.21,47.77,49.15,915938,0
2014-10-22,49.48,50.818,46.87,46.98,1108049,0
2014-10-23,47.91,49.47,47.28,48.53,736128,0
2014-10-24,48.13,48.52,47.22,48.3,807820,0
2014-10-27,47.15,47.15,44.42,46.51,1428840,0
2014-10-28,46.93,50.21,45.91,49.87,994526,0
2014-10-29,50.55,52.42,50.21,50.85,1048752,0
2014-10-30,50.33,51.36,48.72,49.7,752021,0
2014-10-31,50.45,52.02,47.86,51.94,1029099,0
2014-11-03,52.12,53.85,50.08,50.81,1436635,0
2014-11-04,49.28,49.65,46.65,46.82,1422942,0
2014-11-05,47.32,48.84,46.96,48.26,1078013,0
2014-11-06,49.85,50,46.29,49.84,1363873,0
2014-11-07,50,53.98,50,53.38,1396728,0
2014-11-10,53.77,54.92,50.38,50.72,1361760,0
2014-11-11,50.67,53.81,50.07,51.72,954759,0
2014-11-12,51.62,52.42,50.6,50.86,830266,0
2014-11-13,50.53,51.03,48.33,49.78,1142901,0
2014-11-14,49.75,51.92,49.45,51.59,764470,0
2014-11-17,50.87,51.03,49.04,49.86,946278,0
2014-11-18,50.64,50.97,48.93,50.63,743100,0
2014-11-19,50.78,50.815,49.09,50.02,870147,0
2014-11-20,50.05,52.5,50.05,52.17,836939,0
2014-11-21,53.19,54.65,52.84,53.66,1177566,0
2014-11-24,53.44,53.86,52.2,53.22,1414051,0
2014-11-25,53.28,53.69,50.38,51.04,1382385,0
2014-11-26,50.95,50.95,49.32,49.54,627597,0
2014-11-28,45.2,46.79,39.32,39.46,1512285,0
2014-12-01,39.01,39.46,35.2,37.42,3271108,0
2014-12-02,36.85,38.26,35.9,36.01,1509595,0
2014-12-03,36.22,39.015,36.03,37.86,1415638,0
2014-12-04,38.56,38.75,35.76,35.92,1292285,0
2014-12-05,35.67,36.81,34.4,35.23,1367190,0
2014-12-08,34.46,34.84,32.61,32.86,1572435,0
2014-12-09,32.25,35.51,32.14,35.43,1658595,0
2014-12-10,34.51,36.65,33.12,33.35,2528992,0
2014-12-11,33.35,35.5,33.19,33.63,1476620,0
2014-12-12,32.95,35.15,32.37,33.29,1234794,0
2014-12-15,33.59,34.5,32.17,32.48,1103848,0
2014-12-16,32,35.74,31.7,33.56,1425355,0
2014-12-17,33.78,38.18,33.753,37.64,1994022,0
2014-12-18,40.51,40.94,36.8,38.465,2083871,0
2014-12-19,38.61,40.4,37.59,40.26,1822262,0
2014-12-22,39.91,40.84,38.71,40.21,1553440,0
2014-12-23,41.26,42.5,40.17,42.06,1191903,0
2014-12-24,41.86,42.28,40.03,42.05,580846,0
2014-12-26,42.51,43.05,40.55,41.44,883452,0
2014-12-29,41.85,42.88,40.65,41.62,917415,0
2014-12-30,41.5,42.18,40.29,41.46,769231,0
2014-12-31,40.94,42.79,40.13,41.6,1119205,0
2015-01-02,41.33,42.34,40.37,41.78,864390,0
2015-01-05,40.69,40.95,39.44,40.18,1435872,0
2015-01-06,39.99,40.71,38.44,39.37,1208008,0
2015-01-07,39.8,41.41,38.91,39.75,1081202,0
2015-01-08,40.25,42.46,39.75,41.95,1399222,0
2015-01-09,42.13,42.856,40.92,42.19,1102131,0
2015-01-12,41.4,41.68,39.49,40.44,1291811,0
2015-01-13,40.51,41.03,39.81,40.83,1436796,0
2015-01-14,40.14,42.62,39.955,42.18,1321622,0
2015-01-15,42.96,43.85,40.95,40.99,1257149,0
2015-01-16,41.26,44.29,41.26,44.22,1139828,0
2015-01-20,44.32,44.32,42.5,43.24,1484315,0
2015-01-21,43.46,45.22,43.41,43.9,1344828,0
2015-01-22,44.31,44.761,42.82,44.13,1408239,0
2015-01-23,43.5,44.41,41.59,42.16,1933105,0
2015-01-26,42.1,43.76,41.17,42.995,1183231,0
2015-01-27,43.08,46.06,41.09,44.73,2647056,0
2015-01-28,44.57,44.6,41.44,41.6,1419760,0
2015-01-29,42.16,42.6,40.05,42.28,1151652,0
2015-01-30,41.77,46.61,41.06,45.1,1741712,0
2015-02-02,46.46,48.58,45.51,48.36,1424388,0
2015-02-03,49.44,50.9,47.8,48.35,2060685,0
2015-02-04,47.26,49.35,46.46,48.05,1441475,0
2015-02-05,48.97,50.77,48.02,49.96,1348176,0
2015-02-06,50.54,51.64,49.94,50.97,1712113,0
2015-02-09,50.87,52.1,50.87,51.38,1560606,0
2015-02-10,51.97,51.97,48.67,49.57,1180165,0
2015-02-11,48.03,49.77,46.17,49.16,1139110,0
2015-02-12,50.62,51.88,50.19,51.43,928469,0
2015-02-13,53,53.25,51.94,52.6,1154146,0
2015-02-17,52.47,53.56,50.83,53.37,864688,0
2015-02-18,52.26,53.65,51.74,52.05,898240,0
2015-02-19,50.74,53.25,50,52.45,1237613,0
2015-02-20,52.68,53.12,51.49,52.26,936580,0
2015-02-23,51.35,51.35,49.8,50.63,1463508,0
2015-02-24,50.63,51.98,49.54,50.79,1217994,0
2015-02-25,50.7,51.71,50.1,51.545,1055865,0
2015-02-26,51.44,51.48,48.71,48.995,1118939,0
2015-02-27,49.33,49.61,47.44,47.59,1059321,0
2015-03-02,47.22,48.34,46.56,48.25,1011700,0
2015-03-03,48.73,49.07,47.67,47.75,1121400,0
2015-03-04,47.94,49.1,46.8,48.86,1144000,0
2015-03-05,49.42,49.53,47.99,48.28,987700,0
2015-03-06,47.77,48.32,46.56,46.63,1065400,0
2015-03-09,46.87,48.03,46.12,47.19,1476400,0
2015-03-10,46.38,47.5,46.07,46.43,863700,0
2015-03-11,46.53,47.59,45.92,47.36,936200,0
2015-03-12,47.8,48.69,46.6,46.6,970800,0
2015-03-13,47.23,47.49,45.65,46.4,1240900,0
2015-03-16,46.75,47.42,45.81,47.36,894300,0
2015-03-17,45.64,45.87,44.73,45.31,4513600,0
2015-03-18,44.97,47.38,44.51,46.89,3194200,0
2015-03-19,45.99,47.14,45.53,46.49,1302500,0
2015-03-20,46.99,48.45,46.6,47.86,1892300,0
2015-03-23,47.84,48.44,45.81,45.86,1245400,0
2015-03-24,45.86,47.65,45.73,47.4,1197800,0
2015-03-25,47.77,48.9,47.35,48.38,1087000,0
2015-03-26,49.43,50.91,49.13,50.16,1170700,0
2015-03-27,49.36,50.43,48.76,50.17,1530500,0
2015-03-30,50.99,51.46,48.76,49.84,1132900,0
2015-03-31,49.5,50.44,48.89,49.65,1279967,0
2015-04-01,49.75,51.4,49.69,50.2,1287100,0
2015-04-02,49.68,50.83,49.13,50.05,1001100,0
2015-04-06,50.49,52.19,50.1,52.06,1004000,0
2015-04-07,52,53.1,51.296,51.57,1055433,0
2015-04-08,51.74,52.32,50,50.39,1163300,0
2015-04-09,50.42,52,50.42,51.41,724512,0
2015-04-10,51.69,52.01,51.08,51.61,616500,0
2015-04-13,52,52.41,50.56,51.27,587600,0
2015-04-14,51.62,53.95,51.55,53.45,738900,0
2015-04-15,53.99,55.96,53.44,55.68,1070885,0
2015-04-16,54.82,56.09,54.21,54.27,1075447,0
2015-04-17,54,54.63,52.65,53.73,998400,0
2015-04-20,53.15,54.83,53.04,54.44,729167,0
2015-04-21,54.93,55.52,52.3,52.405,958250,0
2015-04-22,52.68,53.74,51.81,52.72,539193,0
2015-04-23,52.68,54.79,52.68,54.03,813700,0
2015-04-24,54.24,54.4,52.77,53.43,1090291,0
2015-04-27,53.41,54.23,52.61,53,922600,0
2015-04-28,53.07,54.09,53.07,53.925,603021,0
2015-04-29,53.51,56.71,53.51,56.41,1038500,0
2015-04-30,56.77,56.77,54.91,55.73,840800,0
2015-05-01,55.05,56.2,54.94,55.33,837600,0
2015-05-04,55.43,56.19,54.02,55.12,1022100,0
2015-05-05,55.7,56.26,53.55,53.97,1673500,0
2015-05-06,54.18,55.5,52.091,52.58,857631,0
2015-05-07,53.1,53.4,50.16,50.79,1556174,0
2015-05-08,51.45,52.19,50.04,51.81,885800,0
2015-05-11,52.87,52.87,50.71,51.94,965000,0
2015-05-12,51.83,54.14,51.72,53.88,966146,0
2015-05-13,54.03,54.49,52.29,52.49,807597,0
2015-05-14,52.73,53.03,51.53,51.83,797500,0
2015-05-15,51.02,52.6,50.16,52.25,754130,0
2015-05-18,51.86,52.5,50.82,52.45,848154,0
2015-05-19,52.32,52.32,50.05,50.35,923498,0
2015-05-20,50.18,50.54,48.87,49.88,1131700,0
2015-05-21,50.17,51.57,49.8,51.42,901000,0
2015-05-22,50.87,51.67,50.11,50.69,541400,0
2015-05-26,50.29,50.65,49.5,49.95,571146,0
2015-05-27,49.39,50.5,49.05,50.15,686300,0
2015-05-28,49.74,49.96,48.63,49.51,772973,0
2015-05-29,49.67,50.66,49.36,50.16,711000,0
2015-06-01,50.53,50.625,49.6,50.04,765946,0
2015-06-02,50.138,51.19,49.605,50.78,547896,0
2015-06-03,50.57,51.24,50.13,50.45,1144400,0
2015-06-04,50,50.33,49.45,49.59,862400,0
2015-06-05,49.11,52.41,49.11,52,920400,0
2015-06-08,51.85,52.35,50.07,50.82,681100,0
2015-06-09,51.61,52.2,51.33,51.46,889367,0
2015-06-10,52.25,53.375,51.92,52.99,1104962,0
2015-06-11,52.99,53.36,52.21,52.45,621165,0
2015-06-12,52.19,52.56,51.65,52.08,720700,0
2015-06-15,51.21,52.81,51.17,52.31,764000,0
2015-06-16,52.13,53.22,52.13,52.94,611100,0
2015-06-17,53.56,53.89,51.47,52.06,785200,0
2015-06-18,52.83,53.16,51.86,51.93,749000,0
2015-06-19,51.78,51.93,50.59,51.06,897300,0
2015-06-22,51.26,52.29,50.42,52.23,549900,0
2015-06-23,52.02,53.03,51.89,52.95,474767,0
2015-06-24,52.58,53.58,52.17,52.62,499900,0
2015-06-25,52.71,52.85,52.03,52.36,440900,0
2015-06-26,51.84,52.24,50.21,50.76,2502200,0
2015-06-29,49.84,50.59,48.85,48.88,778100,0
2015-06-30,49.32,49.66,48.505,49.24,825429,0
2015-07-01,49.04,49.28,45.97,46.12,1337900,0
2015-07-02,46.51,46.68,45.38,45.62,1033700,0
2015-07-06,45,45.14,43.11,43.36,1480400,0
2015-07-07,42.86,44.72,40.95,44.48,1730800,0
2015-07-08,43.99,44.88,42.46,43.39,1029100,0
2015-07-09,43.81,44.83,43.72,44.18,1367100,0
2015-07-10,44.68,44.92,43.12,43.31,1045300,0
2015-07-13,43.29,43.62,42.21,43.29,1263100,0
2015-07-14,43.06,44.74,42.88,44.52,776855,0
2015-07-15,44.35,44.51,41.63,42,1040787,0
2015-07-16,42.51,42.93,41.13,41.34,893100,0
2015-07-17,41.51,41.55,39.34,39.47,1442000,0
2015-07-20,39.13,39.22,37.51,37.8,1308500,0
2015-07-21,37.71,39.21,37.29,37.72,2227900,0
2015-07-22,37.73,38.38,36.94,38.34,1954100,0
2015-07-23,38.64,39.78,38.02,39.41,1486100,0
2015-07-24,39.41,39.99,36.32,37.02,2097400,0
2015-07-27,35.63,36.94,35.57,35.92,1142700,0
2015-07-28,35.99,37.6,35.28,36.93,1344500,0
2015-07-29,36.71,39.44,36.64,38.98,1481500,0
2015-07-30,38.54,39.83,38.3,39.1,1058200,0
2015-07-31,39.35,39.71,38.03,38.13,1085000,0
2015-08-03,38,38.12,36.32,36.54,1311702,0
2015-08-04,37.04,37.63,36.13,36.64,625700,0
2015-08-05,37.19,38.36,36,36.44,1266300,0
2015-08-06,38.15,38.18,35.15,37.4,2237079,0
2015-08-07,36.39,37.8,32.7,33.91,2058400,0
2015-08-10,34.6,35.88,33.75,35.76,1796100,0
2015-08-11,34.43,35.81,34.23,35.73,1376964,0
2015-08-12,35.37,36.96,34.92,36.8,1266300,0
2015-08-13,36.31,36.8,34.86,35.14,1028000,0
2015-08-14,35.16,35.95,34.61,35.06,903200,0
2015-08-17,34.81,35.24,34.32,34.81,715300,0
2015-08-18,34.49,35.56,34.39,35.27,882300,0
2015-08-19,35.19,35.42,33.29,33.78,812100,0
2015-08-20,33.62,34.09,32.3,32.32,962800,0
2015-08-21,31.88,32.88,31.34,31.36,1550400,0
2015-08-24,29.88,30.7,28.18,28.27,1838164,0
2015-08-25,29.3,29.96,27.83,27.99,1701400,0
2015-08-26,29.1,29.46,27.79,28.69,1136100,0
2015-08-27,29.72,32.91,29.53,32.51,1902600,0
2015-08-28,31.89,35.66,31.89,35.38,2688500,0
2015-08-31,34.61,36.98,34.22,36.43,2032900,0
2015-09-01,34.75,36.19,33.78,34.04,1746400,0
2015-09-02,34.65,34.78,32.54,34.78,1078900,0
2015-09-03,34.76,36.62,33.08,35.57,1846300,0
2015-09-04,34.8,35.75,34.01,35.61,1377700,0
2015-09-08,36,36.94,34.66,36.82,1554800,0
2015-09-09,36.74,37.54,34.55,34.66,1279200,0
2015-09-10,34.68,35.613,33.57,33.98,2021849,0
2015-09-11,33.36,33.36,31.43,32.87,1492100,0
2015-09-14,32.8,32.82,31.54,32.11,671300,0
2015-09-15,32.33,33.24,32.21,32.9,906300,0
2015-09-16,33.22,36.06,33.22,35.99,1477500,0
2015-09-17,35.71,37.23,35.38,35.88,1202380,0
2015-09-18,34.81,35.47,33.32,33.74,2098900,0
2015-09-21,34.45,35.07,33.78,34.4,1070900,0
2015-09-22,33.51,34.83,33.42,34.19,817600,0
2015-09-23,34.42,34.71,31.79,31.98,1016660,0
2015-09-24,31.79,32.6,30.84,32.23,1182395,0
2015-09-25,32.71,32.99,30.58,31.39,1505700,0
2015-09-28,30.93,31.13,28.99,29.07,1231330,0
2015-09-29,29.35,30.38,29,29.84,986300,0
2015-09-30,29.81,31.13,29.73,30.54,1074900,0
2015-10-01,31.24,32.22,31.12,31.99,1525600,0
2015-10-02,31.52,35.46,31.45,35.09,1718800,0
2015-10-05,35.8,38.6,35.8,38.36,1940722,0
2015-10-06,38.77,42.15,38.14,41.91,2495100,0
2015-10-07,42.53,43.58,39.84,40.68,2855566,0
2015-10-08,41.47,43.76,39.82,43.15,1658700,0
2015-10-09,43.55,43.97,41.52,42.5,1182100,0
2015-10-12,42.43,42.87,39.38,40.54,1132625,0
2015-10-13,39.75,41.59,39.42,39.95,925100,0
2015-10-14,39.56,40.45,38.78,39.63,1163700,0
2015-10-15,39.31,40.98,38.73,40.96,756800,0
2015-10-16,39.34,40.39,39,40.35,7599400,0
2015-10-19,39.6,40.25,38.44,38.73,1699819,0
2015-10-20,38.23,40.5,37.87,39.64,2038300,0
2015-10-21,39.22,39.22,37.41,38.09,1481100,0
2015-10-22,38.63,38.93,36.71,38.23,1790000,0
2015-10-23,38.07,38.14,36.61,37.51,1290100,0
2015-10-26,37.19,37.73,35.93,36.08,1373300,0
2015-10-27,35.4,35.72,34.49,34.9,1949600,0
2015-10-28,35.33,38.42,35.12,36.81,2128200,0
2015-10-29,36.47,38.83,35.87,36.89,1445900,0
2015-10-30,36.93,38.19,35.5,37.63,2443600,0
2015-11-02,36.8,38.15,36.25,37.72,1658736,0
2015-11-03,38.3,40.56,37.89,39.25,1901100,0
2015-11-04,38.86,40.44,37.19,39.03,1968887,0
2015-11-05,38.91,40.4,37.26,38.95,1754900,0
2015-11-06,38.8,40.28,38.37,39.19,1298400,0
2015-11-09,39.37,40.428,38.71,39.5,1652600,0
2015-11-10,39.38,40.05,38.73,39.55,892100,0
2015-11-11,39.53,39.56,37.18,37.71,1069300,0
2015-11-12,37,37.83,36.22,36.39,1185500,0
2015-11-13,36.23,37.76,35.49,37.39,1288200,0
2015-11-16,37.25,39.55,37.15,39.53,1239800,0
2015-11-17,39.71,40.01,38.24,39.03,1427100,0
2015-11-18,39.95,41.18,38.71,40.39,1597800,0
2015-11-19,39.78,40.32,37.54,38.62,1471900,0
2015-11-20,38.65,38.92,37.43,37.49,1111000,0
2015-11-23,37.41,38.27,37,37.2,1570300,0
2015-11-24,38.24,41.25,37.65,40.58,1889500,0
2015-11-25,39.9,40.99,39.11,40.18,1147400,0
2015-11-27,39.85,40.18,39.14,39.67,484700,0
2015-11-30,40.06,40.99,39.31,40.38,1245700,0
2015-12-01,40.47,40.83,39.26,39.51,1390154,0
2015-12-02,39,39.81,36.37,37.12,1979732,0
2015-12-03,37.66,38.059,36.21,36.51,1444010,0
2015-12-04,35.87,35.87,34.31,34.75,1777800,0
2015-12-07,33.31,33.72,31.15,31.76,2781100,0
2015-12-08,30.41,33.24,30.22,32.94,2124910,0
2015-12-09,33.17,35.11,33.13,33.65,2110600,0
2015-12-10,33.18,35.38,32.77,35.09,1728100,0
2015-12-11,34.07,34.8,33.15,33.56,1976300,0
2015-12-14,33.11,33.634,31.43,32.77,2530754,0
2015-12-15,33.45,34.32,32.8,33.92,1739300,0
2015-12-16,34.1,34.3,32.13,32.29,1899400,0
2015-12-17,32.3,32.41,29.35,30.42,2257900,0
2015-12-18,30.25,31.03,29.74,29.74,2377100,0
2015-12-21,29.8,30.12,28.16,28.99,1921000,0
2015-12-22,28.82,29.69,28.295,29.28,1579759,0
2015-12-23,30.43,33.18,29.96,33.13,1643500,0
2015-12-24,33.13,33.5,32.12,32.85,483173,0
2015-12-28,32.18,32.18,30.05,30.29,946735,0
2015-12-29,31.07,31.57,29.592,30.35,1259315,0
2015-12-30,29.58,30.48,28.4449,28.6,1481667,0
2015-12-31,28.41,29.84,28.34,29.57,901868,0
2016-01-04,29.37,29.89,28.06,29.07,1710491,0
2016-01-05,29.19,29.19,27.32,28.59,2172595,0
2016-01-06,27.5,27.69,24.6101,24.9,3638415,0
2016-01-07,23.94,24.76,22.09,22.15,3842690,0
2016-01-08,22.54,24.16,21.47,23.69,3330187,0
2016-01-11,23.4,24.08,22.38,22.65,2444677,0
2016-01-12,23.29,23.65,20.9603,21.75,2003539,0
2016-01-13,22.62,22.74,20.84,21.16,1659390,0
2016-01-14,21.41,22.28,20.81,21.87,1842351,0
2016-01-15,20.21,21.185,19.57,21.08,2926731,0
2016-01-19,21.25,21.62,18.06,18.43,3444700,0
2016-01-20,18,18.83,16.1022,18.46,3763679,0
2016-01-21,17.85,22.44,17.7,22.035,4102507,0
2016-01-22,23.04,25.59,21.89,23.06,3726407,0
2016-01-25,22.51,23.5,20.86,20.89,1911291,0
2016-01-26,21.55,22.75,21.07,22.34,1786168,0
2016-01-27,22.02,24.19,21.7601,23,2373477,0
2016-01-28,24.58,25.6,23.94,25.29,2604950,0
2016-01-29,25.26,27.14,25.25,27.13,2093293,0
2016-02-01,26.26,27.4,25.53,26.92,2389211,0
2016-02-02,25.23,26.4399,24.81,25.55,3161215,0
2016-02-03,26.48,27.35,24.44,27.3,2053247,0
2016-02-04,27.46,28.8746,27.2,27.97,2170056,0
2016-02-05,27.08,27.95,26.25,27.32,2690876,0
2016-02-08,26.31,26.94,25.13,26.54,2099373,0
2016-02-09,26.05,26.2599,24.35,25,2128274,0
2016-02-10,24.98,25.66,24.14,24.9,1874759,0
2016-02-11,24.14,24.16,21.38,23.04,4371036,0
2016-02-12,23.97,24.5,22.4005,23.26,2578286,0
2016-02-16,23.86,23.965,22.14,22.53,1787392,0
2016-02-17,23.07,24.58,22.54,24.07,2211044,0
2016-02-18,24.31,24.616,22.25,22.28,1850482,0
2016-02-19,21.8,21.82,20.34,21.48,2549476,0
2016-02-22,22.3,23.578,22.03,22.26,2479693,0
2016-02-23,22.85,24.01,21.02,21.1,5879006,0
2016-02-24,20.15,21.84,19.45,21.36,4329770,0
2016-02-25,21.04,22.09,19.47,20.57,3169932,0
2016-02-26,22.03,22.735,21.2,21.48,2742395,0
2016-02-29,21.68,22.47,20.83,21.5,2077164,0
2016-03-01,21.86,22.05,20.56,21.55,2461088,0
2016-03-02,21.33,24.07,21.22,24.05,2669086,0
2016-03-03,23.85,26.19,23.188,25.55,3105828,0
2016-03-04,26.13,28.2399,24.62,26.44,4512443,0
2016-03-07,26.57,28.33,25.82,28.29,4699595,0
2016-03-08,27.39,28,24.27,24.7,4081338,0
2016-03-09,25.79,27.01,24.71,26.18,2119158,0
2016-03-10,25.9,25.97,24.18,25.73,2665612,0
2016-03-11,27.03,29.49,27.03,28.43,3270437,0
2016-03-14,27.11,28.17,26.42,27.93,2105510,0
2016-03-15,27.43,27.76,26.32,27.65,1782496,0
2016-03-16,27.9,30.37,27.18,30.16,2673163,0
2016-03-17,30.46,31.5,30.11,31.22,2221024,0
2016-03-18,31.64,32.45,29.97,30.73,2826098,0
2016-03-21,30.51,31.59,30.12,31.48,1804947,0
2016-03-22,30.64,31.6,30.21,31.2,1296508,0
2016-03-23,30.82,31.17,29.12,29.7,1646577,0
2016-03-24,28.8,30.54,28.11,30.36,1584440,0
2016-03-28,30.34,30.56,29.06,30.13,1460572,0
2016-03-29,29.57,30.53,29.09,30.44,1335324,0
2016-03-30,30.76,31.81,29.9,30.8,1510981,0
2016-03-31,30.6,31.55,30.34,30.92,1254406,0
2016-04-01,30.29,30.73,29.74,30.54,1024182,0
2016-04-04,30.41,31.24,29.44,29.49,1743605,0
2016-04-05,29.03,29.7,28.52,28.98,1409338,0
2016-04-06,29.5,30.87,28.51,30.77,1574052,0
2016-04-07,30.54,31.48,29.84,30.33,1161585,0
2016-04-08,31.22,32.29,30.75,31.69,2006389,0
2016-04-11,32.05,32.54,31.62,31.91,1266981,0
2016-04-12,32.27,34.65,31.78,34.14,2306526,0
2016-04-13,34.21,34.21,32.56,32.87,2796136,0
2016-04-14,33.09,33.09,32.18,32.57,1345298,0
2016-04-15,31.86,32.1299,31.18,31.6,1247928,0
2016-04-18,30.25,32.1699,29.59,32.08,1301453,0
2016-04-19,32.47,33.64,32.1,33.26,1291254,0
2016-04-20,32.61,34.2,32.03,33.9,1606584,0
2016-04-21,34.09,34.88,33.47,33.81,1608355,0
2016-04-22,34.12,35.63,33.86,35.23,1521342,0
2016-04-25,35.19,35.26,33.58,34.07,735945,0
2016-04-26,34.55,35.73,33.855,35.67,1110663,0
2016-04-27,35.8,37.58,35.69,37.06,1275147,0
2016-04-28,36.72,37.56,35.57,35.64,1005222,0
2016-04-29,36.12,36.79,34.22,35.37,1529166,0
2016-05-02,35.32,35.7,34.22,35.34,1054372,0
2016-05-03,34.45,34.68,32.6,32.805,1729957,0
2016-05-04,33.84,34.98,32,32.41,1978930,0
2016-05-05,33.2,34.37,32.03,32.86,1644248,0
2016-05-06,32.64,33.85,32.33,32.49,1073557,0
2016-05-09,32.3,32.9,30.59,31.21,1753442,0
2016-05-10,31.48,33.13,31.21,33.09,1411616,0
2016-05-11,32.88,34.85,32.1,34.36,1640410,0
2016-05-12,35,35.93,34.02,35.15,1529607,0
2016-05-13,35.23,36.18,34.45,34.53,1360402,0
2016-05-16,35.33,37.47,35.23,36.63,1393676,0
2016-05-17,36.37,39.33,36.37,38.78,3021167,0
2016-05-18,38.25,39.17,36.8,37.08,1383107,0
2016-05-19,36.39,37.09,35.23,36.83,1804279,0
2016-05-20,37,37.8199,36.36,37.66,1050186,0
2016-05-23,37.04,37.855,36.96,37.67,1045361,0
2016-05-24,37.6,37.95,36.57,37.15,992991,0
2016-05-25,37.73,38.72,37.396,38.46,864273,0
2016-05-26,38.87,39.61,38.1,38.59,1038930,0
2016-05-27,38.22,38.58,37.5,37.9,893637,0
2016-05-31,38.17,39.27,37.935,38.51,762646,0
2016-06-01,37.77,38.55,37.115,38.47,1275546,0
2016-06-02,37.8,38.71,37.35,38.63,912310,0
2016-06-03,38.63,39.22,37.465,37.86,737954,0
2016-06-06,38.61,38.79,37.79,38.63,1104557,0
2016-06-07,39.55,40.845,39,40.58,1306805,0
2016-06-08,41.2,42.49,40.5,40.68,1461288,0
2016-06-09,39.88,40.57,39.38,40.02,758461,0
2016-06-10,39.19,40.03,37.74,37.75,1074495,0
2016-06-13,37.15,38.86,36.7,38.32,854558,0
2016-06-14,38.09,39.25,37.63,39.06,986816,0
2016-06-15,38.41,39.44,37.68,38.69,961977,0
2016-06-16,37.95,37.96,35.9,36.87,1328613,0
2016-06-17,37.35,40.35,37.35,39.67,1979831,0
2016-06-20,40.66,41.21,40.05,40.24,854391,0
2016-06-21,40.01,41.2,39.46,40.94,814031,0
2016-06-22,41.33,41.33,39.68,40.45,1093682,0
2016-06-23,41.09,41.4,40.395,40.96,621903,0
2016-06-24,38.73,39.55,37.06,37.39,2564490,0
2016-06-27,36.59,37.296,33.17,33.54,1750625,0
2016-06-28,34.7,35.66,34.7,35.22,1366538,0
2016-06-29,35.74,36.85,34.955,36.53,2103743,0
2016-06-30,36.45,36.45,34.89,35.85,2204858,0
2016-07-01,36.07,37.25,35.6,36.7,1216932,0
2016-07-05,35.67,35.7202,34.61,35.32,1330697,0
2016-07-06,35.25,35.99,34.79,35.84,971352,0
2016-07-07,36.26,36.73,34.55,34.9,1216002,0
2016-07-08,35.85,35.87,34.535,35.49,758662,0
2016-07-11,36.17,36.37,34.52,34.53,887737,0
2016-07-12,35.48,37.5,35.01,37.07,1350645,0
2016-07-13,37.06,37.57,35.17,36,1286653,0
2016-07-14,36.75,37.08,35.2,35.49,1123305,0
2016-07-15,35.81,36.48,35.33,35.73,1014025,0
2016-07-18,35.8,36.86,35.238,36.75,1458954,0
2016-07-19,36.52,36.96,36.17,36.3,806062,0
2016-07-20,35.87,36.88,35.09,36.48,949618,0
2016-07-21,36.67,37.45,35.35,35.41,1037821,0
2016-07-22,35.62,35.755,34.34,34.66,900502,0
2016-07-25,34.25,34.465,32.51,32.98,1098011,0
2016-07-26,32.51,33.5,32.46,32.97,1762101,0
2016-07-27,33.42,33.935,31.83,32.09,1058916,0
2016-07-28,32.02,32.67,31.55,31.71,1714709,0
2016-07-29,31.47,32.91,31.04,32.8,1500632,0
2016-08-01,32.49,32.49,29.73,29.89,1852331,0
2016-08-02,30.3,30.9039,29.52,30.56,1614819,0
2016-08-03,30.61,32.4,30.11,32.35,1999685,0
2016-08-04,31.83,34.78,31.5,33.2,2750244,0
2016-08-05,33.32,34.45,32.91,34.42,1296775,0
2016-08-08,34.95,37.07,34.75,36.1,1655471,0
2016-08-09,36.18,36.6,35.5,36.16,994451,0
2016-08-10,36.39,36.85,34.83,34.9,1386143,0
2016-08-11,35.46,36.82,35.1702,36.29,714867,0
2016-08-12,36.67,37.06,36.03,36.38,1027949,0
2016-08-15,36.94,38.595,36.555,37.8,1684303,0
2016-08-16,37.43,38.44,36.21,37.52,1843204,0
2016-08-17,37.42,38.24,35.81,36.54,1729025,0
2016-08-18,36.94,38.435,36.65,38.31,1807851,0
2016-08-19,37.71,38.3532,36.71,37.15,1283647,0
2016-08-22,36.44,37.06,35.65,35.92,1009365,0
2016-08-23,35.72,36.8,35.4916,36.12,1342060,0
2016-08-24,35.76,36.48,35.62,35.77,1000895,0
2016-08-25,35.76,37.17,35.67,36.59,1429247,0
2016-08-26,36.62,38.14,36.45,38,2047559,0
2016-08-29,37.76,39.1,37.5,38.84,1925883,0
2016-08-30,39.42,40,38.68,38.91,1417493,0
2016-08-31,38.6,39.23,37.95,38.29,1715832,0
2016-09-01,38.02,38.274,37.24,38.15,1125548,0
2016-09-02,38.9,39.74,38.7202,39.57,1235346,0
2016-09-06,39.86,40.38,39.2,39.8,1314712,0
2016-09-07,40.12,40.29,39.14,39.63,988775,0
2016-09-08,40.28,40.74,39.43,40.23,1284636,0
2016-09-09,39.54,40.1,37.79,37.79,1344589,0
2016-09-12,37.19,37.642,36.69,37.36,1427104,0
2016-09-13,36.5,37.0442,34.44,34.77,1686097,0
2016-09-14,34.61,35.19,33.371,33.63,1476862,0
2016-09-15,33.9,34.88,33.67,34.23,1752939,0
2016-09-16,33.63,34.3,33.13,34.22,1327104,0
2016-09-19,34.63,35.18,34.06,34.21,1015341,0
2016-09-20,34.07,34.34,33.16,33.44,857061,0
2016-09-21,34.27,35.145,34.21,34.95,1340580,0
2016-09-22,35.66,36.62,35.61,35.88,1231676,0
2016-09-23,35.55,36.17,33.67,34.21,1425489,0
2016-09-26,34.22,35.59,34,34.77,1325240,0
2016-09-27,34,34.37,33.49,34.22,1301392,0
2016-09-28,34.57,37.95,34.33,37.55,1979628,0
2016-09-29,37.68,40.99,37.63,39.85,2495884,0
2016-09-30,40.25,41.17,39.65,40.62,1160472,0
2016-10-03,40.6,41.6,39.98,41.12,1294313,0
2016-10-04,41.22,41.64,40.26,40.63,1119959,0
2016-10-05,41.35,42.1573,41.1,41.53,1018911,0
2016-10-06,41.66,42.22,40.77,41.48,1535788,0
2016-10-07,41.44,41.8,40.88,41.27,1092778,0
2016-10-10,41.95,43.56,41.81,42.86,1289495,0
2016-10-11,42.49,42.57,41.5201,42.47,1280192,0
2016-10-12,42.09,42.09,40.996,41.4,1344811,0
2016-10-13,40.18,41.05,40.06,40.43,1494526,0
2016-10-14,40.67,40.88,39.78,39.89,691806,0
2016-10-17,39.82,40.34,39.35,39.81,790629,0
2016-10-18,40.01,40.64,38.33,38.92,1502774,0
2016-10-19,39.84,41.05,39.55,40.1,1312251,0
2016-10-20,39.81,40.82,38.92,40.33,1490260,0
2016-10-21,40.03,40.55,39.47,40.12,733245,0
2016-10-24,39.94,40.41,38.2001,38.87,1134287,0
2016-10-25,37.73,38.15,36.89,37.06,8601991,0
2016-10-26,36.83,37.13,35.15,36.01,3428074,0
2016-10-27,36.65,36.96,36,36.47,1485726,0
2016-10-28,36.32,36.93,35.1,35.45,1044028,0
2016-10-31,34.99,34.99,33.63,33.83,1713771,0
2016-11-01,34.56,34.92,32.71,33.56,1746929,0
2016-11-02,33,33.67,32,33.23,1978040,0
2016-11-03,33.86,34.5,32.85,34.41,2436923,0
2016-11-04,34.18,34.47,32.94,33.6,2552117,0
2016-11-07,34.87,35.23,34.12,35.19,2209927,0
2016-11-08,35.09,36.07,34.59,35.72,1582475,0
2016-11-09,35.72,37.56,35.43,37.35,1752706,0
2016-11-10,37.48,37.55,36.13,36.82,1584344,0
2016-11-11,36.45,36.815,35.19,36.39,1146158,0
2016-11-14,35.61,36.6,35.2,36.51,1211224,0
2016-11-15,37.15,38.96,36.98,37.8,1772115,0
2016-11-16,37.57,38.11,36.37,36.57,1150834,0
2016-11-17,37.23,37.84,36.01,36.26,1016270,0
2016-11-18,36.53,37.515,36.42,37.07,963927,0
2016-11-21,38.22,39.55,37.875,39.54,1299639,0
2016-11-22,39.67,39.7,38.09,39.13,1009345,0
2016-11-23,38.68,39.56,38.482,39.36,691017,0
2016-11-25,38.99,39.28,37.99,38.27,284544,0
2016-11-28,38.82,38.82,36.14,36.22,1076219,0
2016-11-29,35.1,36.07,34.63,35.17,1383518,0
2016-11-30,39.23,42.435,38.03,42.34,3884935,0
2016-12-01,43.95,43.96,41.48,42.36,2153066,0
2016-12-02,41.92,42.34,41.2028,41.39,1349938,0
2016-12-05,42.25,42.52,40.46,40.65,1307989,0
2016-12-06,40.53,41.61,40.07,41.18,1699582,0
2016-12-07,41.31,41.45,40.31,41.03,1049512,0
2016-12-08,41.27,41.559,40.02,41.29,1328735,0
2016-12-09,41.6,41.6,40.15,40.28,1106460,0
2016-12-12,42.47,42.75,39.45,39.61,1657326,0
2016-12-13,40.02,41.11,39.14,40.12,1322563,0
2016-12-14,39.38,40.29,38.83,38.94,1775694,0
2016-12-15,38.56,40.05,37.53,39.69,1393475,0
2016-12-16,40,40.1403,38.85,39.07,1345273,0
2016-12-19,38.8,39.46,38.4,38.71,884020,0
2016-12-20,39.24,39.31,38.35,38.5,740047,0
2016-12-21,38.81,38.99,37.92,37.94,549717,0
2016-12-22,38.17,39.61,37.96,39.41,990449,0
2016-12-23,39.4,39.6,38.86,39.23,741792,0
2016-12-27,39.23,39.7,38.96,39.13,700828,0
2016-12-28,39.11,39.27,37.78,37.94,642797,0
2016-12-29,37.8,37.96,37.39,37.66,527210,0
2016-12-30,37.55,38.2,37.12,37.35,687513,0
2017-01-03,37.91,38.95,37.38,38.095,925377,0
2017-01-04,37.73,38.38,37.28,38.16,872441,0
2017-01-05,38.39,38.702,37.65,38.55,826301,0
2017-01-06,39.37,39.48,38.56,38.8,931488,0
2017-01-09,38.4,38.4,36.51,36.53,883441,0
2017-01-10,36.84,36.9,36.005,36.18,1260297,0
2017-01-11,36.49,36.89,35.72,36.77,880015,0
2017-01-12,37.35,37.425,36.05,36.46,919920,0
2017-01-13,36.48,36.7,35.99,36.41,693080,0
2017-01-17,36.81,36.95,36.02,36.34,949501,0
2017-01-18,35.79,36.315,35.28,35.54,1250818,0
2017-01-19,35.62,36.08,35.21,35.88,910541,0
2017-01-20,36.45,36.62,36.08,36.36,1107995,0
2017-01-23,35.82,36.37,35.65,36.21,799194,0
2017-01-24,36.44,37.08,36.135,36.52,664009,0
2017-01-25,36.46,37.18,36.41,36.48,606628,0
2017-01-26,36.72,37.47,36.55,37.14,1056147,0
2017-01-27,36.79,37,35.9886,36.37,556210,0
2017-01-30,36.07,36.37,34.52,35.29,1257388,0
2017-01-31,35.55,35.85,34.83,35.34,782411,0
2017-02-01,35.7,36.23,34.54,34.72,996795,0
2017-02-02,34.61,35.02,33.72,34.79,1639891,0
2017-02-03,35.02,35.68,34.5,35.43,985619,0
2017-02-06,35.48,35.55,33.91,34.47,1097264,0
2017-02-07,34.11,34.2,32.8,33.3,1828371,0
2017-02-08,32.96,34.08,32.28,32.94,1293814,0
2017-02-09,33.21,33.61,32.53,32.66,1687101,0
2017-02-10,33.24,34.13,32.92,34.13,1120966,0
2017-02-13,33.84,34.38,33.47,34.01,844905,0
2017-02-14,34.05,34.35,33.37,34.34,924238,0
2017-02-15,34,34.54,33.88,34.31,941906,0
2017-02-16,34.48,34.779,33.31,33.37,775869,0
2017-02-17,33.17,33.654,32.25,33.09,755409,0
2017-02-21,33.77,34.42,33.43,34.37,1019745,0
2017-02-22,33.89,34.31,33.22,33.24,1565847,0
2017-02-23,33.96,34.62,31.58,33.03,2567633,0
2017-02-24,32.44,32.93,31.202,31.73,2562432,0
2017-02-27,31.78,32.86,31.72,32.68,1344954,0
2017-02-28,32.5,33.3,32.31,32.55,1170461,0
2017-03-01,32.62,33.09,32.45,33.07,1469651,0
2017-03-02,32.63,33.05,30.94,30.96,1497911,0
2017-03-03,31.22,31.53,30.96,31.18,1053868,0
2017-03-06,31.18,31.85,30.945,31.78,1394055,0
2017-03-07,31.94,31.95,30.52,30.57,1300225,0
2017-03-08,30.32,30.53,28.35,28.46,2905093,0
2017-03-09,28.17,28.454,26.5,27.82,4339552,0
2017-03-10,28.08,28.32,27.78,28.11,2101065,0
2017-03-13,28.5,28.79,28.047,28.485,1226889,0
2017-03-14,27.86,28.27,26.87,28.12,1743491,0
2017-03-15,28.53,29.07,28.34,28.95,1641315,0
2017-03-16,29.1,29.16,28.25,28.52,979586,0
2017-03-17,28.63,29.25,28.29,28.43,1575762,0
2017-03-20,28.21,28.76,27.64,28.71,1781195,0
2017-03-21,28.76,28.76,27.35,27.38,1556903,0
2017-03-22,27.13,27.48,26.6,26.95,1436824,0
2017-03-23,26.7,27.38,26.5,26.8,1573186,0
2017-03-24,26.88,27.26,26.73,26.9,845150,0
2017-03-27,26.12,27.37,26.08,27.33,1065169,0
2017-03-28,27.35,28.6,27.18,28.53,1405834,0
2017-03-29,28.25,29.02,28.2,28.43,1918125,0
2017-03-30,28.68,28.89,27.585,27.62,1781157,0
2017-03-31,27.63,28.7,27.38,28.66,2275499,0
2017-04-03,28.67,28.88,28,28.73,1251013,0
2017-04-04,28.75,29.405,28.45,29.24,910850,0
2017-04-05,29.61,30.19,27.81,27.92,1703086,0
2017-04-06,28.25,28.815,28.055,28.52,1199631,0
2017-04-07,28.6,28.6,27.91,28.13,1008619,0
2017-04-10,28.43,29.045,28.2875,28.85,829346,0
2017-04-11,28.6,29.05,28.26,28.9,1007945,0
2017-04-12,28.82,29.1,27.98,28.37,1329012,0
2017-04-13,28.3,28.7,27.85,28,1750640,0
2017-04-17,28.06,28.25,27.72,28.09,1509637,0
2017-04-18,27.71,28.295,27.1,27.16,1338158,0
2017-04-19,27.21,27.39,25.73,25.73,1569193,0
2017-04-20,25.95,26.15,25.26,25.33,1357441,0
2017-04-21,25.22,25.851,25.06,25.49,1242563,0
2017-04-24,25.71,25.77,25.35,25.36,969565,0
2017-04-25,25.42,26.52,25.21,26.49,1146489,0
2017-04-26,26.19,27.06,26.025,26.51,1501638,0
2017-04-27,26.2,26.46,25.1,25.75,1782433,0
2017-04-28,26.08,26.2185,25.09,25.15,1186492,0
2017-05-01,25.07,25.815,25.07,25.45,1395789,0
2017-05-02,25.62,26.19,25.11,25.19,2340932,0
2017-05-03,25.19,25.91,25.01,25.49,1449568,0
2017-05-04,25.12,25.1787,23.98,24.12,2494062,0
2017-05-05,24.2,25.34,24.01,25.18,1984535,0
2017-05-08,25.18,25.925,24.97,25.64,2334968,0
2017-05-09,26.44,26.66,23.86,23.92,4494868,0
2017-05-10,24.25,24.89,24.1,24.41,3493750,0
2017-05-11,24.69,24.77,24.14,24.24,1722319,0
2017-05-12,24.26,24.56,23.72,23.84,1530871,0
2017-05-15,24.63,24.98,24.26,24.58,1679014,0
2017-05-16,24.76,24.9,24.095,24.19,1281838,0
2017-05-17,23.87,24.47,23.82,23.91,1472949,0
2017-05-18,23.66,24.16,23.49,23.65,1068418,0
2017-05-19,23.85,24.46,23.75,24.29,1194614,0
2017-05-22,24.45,24.75,24.02,24.29,1225178,0
2017-05-23,24.38,24.59,24.06,24.57,1270417,0
2017-05-24,24.5,24.88,24.1,24.39,1623924,0
2017-05-25,24.28,25.45,23.25,23.62,2063647,0
2017-05-26,23.66,23.94,23.28,23.54,1632180,0
2017-05-30,23.13,23.2,22.46,22.52,1527029,0
2017-05-31,22.11,22.38,21.48,21.94,1752022,0
2017-06-01,22.06,22.69,21.8,21.96,1635487,0
2017-06-02,21.76,21.85,20.86,21.38,1747802,0
2017-06-05,21.08,21.435,20.8801,21.13,989517,0
2017-06-06,21.09,21.47,20.76,21.37,2200980,0
2017-06-07,21.11,21.46,19.8,19.85,2392032,0
2017-06-08,19.77,20.18,19.14,19.22,2343111,0
2017-06-09,19.26,20.63,18.95,20.54,3818693,0
2017-06-12,20.9,21.42,20.71,21,2438455,0
2017-06-13,20.96,22.3,20.92,22.18,2991037,0
2017-06-14,22,22.0675,20.39,20.43,2353579,0
2017-06-15,20.28,20.65,18.38,18.56,3825644,0
2017-06-16,18.7,19.05,18.31,18.715,2877850,0
2017-06-19,18.76,18.9,17.996,18.07,1874311,0
2017-06-20,17.74,18.021,16.87,17.88,3139497,0
2017-06-21,17.49,17.68,16.09,16.3,4002610,0
2017-06-22,16.45,16.82,15.855,16.03,2328503,0
2017-06-23,16.09,16.57,15.86,16.49,2517820,0
2017-06-26,16.59,16.72,16.1,16.15,1777810,0
2017-06-27,16.3,16.67,16.02,16.08,2270075,0
2017-06-28,16.05,16.21,15.4,15.61,2848441,0
2017-06-29,15.2,16.96,15.05,16.4,22629877,0
2017-06-30,16.53,17.94,16.26,17.42,8864840,0
2017-07-03,17.49,18.46,17.49,18.4,3314408,0
2017-07-05,18.1,18.19,16.4,16.545,5267175,0
2017-07-06,16.7,17.05,15.47,15.54,5478590,0
2017-07-07,15.36,15.415,14.58,15.31,8306442,0
2017-07-10,15.12,15.97,15.1,15.63,5755741,0
2017-07-11,15.65,16.51,15.44,16.1,4216814,0
2017-07-12,16.58,17.02,16.05,16.2,4363971,0
2017-07-13,16.23,16.55,16.04,16.42,3154777,0
2017-07-14,16.44,16.76,16.08,16.35,2149315,0
2017-07-17,16.33,16.72,16.16,16.37,2365884,0
2017-07-18,16.61,16.7038,15.845,15.94,3405838,0
2017-07-19,15.92,17.19,15.92,17.15,2865994,0
2017-07-20,17.09,17.41,15.82,15.85,4124554,0
2017-07-21,15.92,16.01,15.1,15.37,3518635,0
2017-07-24,15.53,15.565,14.66,14.94,3814557,0
2017-07-25,15.25,15.8,15.12,15.54,3173265,0
2017-07-26,15.72,16.18,15.28,15.55,3270038,0
2017-07-27,15.55,16.31,15.45,15.89,3677380,0
2017-07-28,15.8,16.74,15.76,16.1,3528922,0
2017-07-31,16.12,16.5,15.37,15.76,2816829,0
2017-08-01,15.7,15.89,15.35,15.51,2144514,0
2017-08-02,15.37,15.44,14.88,15.26,3193150,0
2017-08-03,15.33,15.7625,14.32,14.37,3937874,0
2017-08-04,14.5,14.95,14.29,14.79,2628386,0
2017-08-07,14.64,14.64,14.07,14.12,2778170,0
2017-08-08,14.12,14.2,12.73,13.56,9720514,0
2017-08-09,13.7,13.71,13.18,13.46,4261261,0
2017-08-10,13.55,14.4,13.47,13.81,4532991,0
2017-08-11,13.73,14.05,13.6371,13.86,2185610,0
2017-08-14,13.91,14.16,13.66,13.71,2334177,0
2017-08-15,13.6,13.64,13.1,13.35,2334122,0
2017-08-16,13.41,13.66,12.84,13.21,2697231,0
2017-08-17,13.21,14.1662,13.19,13.4,3480437,0
2017-08-18,13.38,14.05,13.25,13.72,2493572,0
2017-08-21,13.52,13.61,13.34,13.44,1499007,0
2017-08-22,13.5,13.84,13.5,13.53,1389936,0
2017-08-23,13.52,13.94,13.38,13.56,2350300,0
2017-08-24,13.43,13.66,13.39,13.47,1860571,0
2017-08-25,13.53,13.61,13.1701,13.35,2555055,0
2017-08-28,13.35,13.38,12.05,12.48,5515864,0
2017-08-29,12.21,12.53,11.73,12.46,3770051,0
2017-08-30,12.38,13.23,12.12,12.77,3691416,0
2017-08-31,12.96,13.9901,12.93,13.44,5371582,0
2017-09-01,13.5,13.91,13.26,13.68,3539978,0
2017-09-05,13.77,14.31,12.8899,12.99,4252080,0
2017-09-06,13.13,13.54,13.13,13.26,2547473,0
2017-09-07,12.82,13.13,12.005,12.02,5939956,0
2017-09-08,11.96,12.02,11.1,11.38,7075547,0
2017-09-11,11.44,11.89,11.38,11.66,3147521,0
2017-09-12,11.79,12.68,11.77,12.37,5853279,0
2017-09-13,12.5,13.93,12.5,13.72,7240213,0
2017-09-14,13.84,14.655,13.76,14.1,6098079,0
2017-09-15,14.05,14.25,13.6,13.78,6081945,0
2017-09-18,13.69,13.94,13.27,13.76,3238706,0
2017-09-19,13.88,14.15,13.74,14.09,3494495,0
2017-09-20,14.19,15.015,14.16,14.67,4572992,0
2017-09-21,14.59,14.72,14.31,14.7,2524608,0
2017-09-22,14.66,14.8898,14.35,14.44,3852709,0
2017-09-25,14.63,15.72,14.63,15.71,4048553,0
2017-09-26,15.48,17.12,15.36,16.915,7769126,0
2017-09-27,16.98,17.32,16.459,17.25,5420002,0
2017-09-28,17.33,17.7,16.83,17.27,4154567,0
2017-09-29,17.13,17.3868,16.8,17.13,2821742,0
2017-10-02,16.75,17.44,16.28,17.36,3172811,0
2017-10-03,17.24,17.41,16.89,17.24,5031705,0
2017-10-04,17.33,17.61,16.42,16.56,3107453,0
2017-10-05,16.76,17.49,16.6201,17.2,4040640,0
2017-10-06,16.9,17.09,16.7,16.82,4185304,0
2017-10-09,16.8,17,16.27,16.51,2607101,0
2017-10-10,16.62,16.95,16.4,16.44,3191073,0
2017-10-11,16.46,16.755,15.73,16.67,5076993,0
2017-10-12,16.31,16.7,15.78,16.28,4568941,0
2017-10-13,16.55,16.85,16.19,16.24,2160928,0
2017-10-16,16.37,16.54,16.1,16.16,2040106,0
2017-10-17,16.23,16.66,16.02,16.5,2768599,0
2017-10-18,16.48,16.7845,15.81,15.85,2968214,0
2017-10-19,15.59,15.79,15.12,15.52,1931971,0
2017-10-20,15.59,16,15.21,15.94,2688247,0
2017-10-23,15.97,16.06,14.93,14.94,3673402,0
2017-10-24,15,15.57,14.665,14.86,4198411,0
2017-10-25,14.72,15.21,14.66,15.1,3491506,0
2017-10-26,15.18,15.34,14.36,15.3,2990452,0
2017-10-27,15.13,16.1859,14.67,16,3537161,0
2017-10-30,15.895,16.93,15.895,16.71,2701322,0
2017-10-31,16.74,17.8653,16.53,17.69,3401603,0
2017-11-01,17.95,18.68,17.89,18.17,3982508,0
2017-11-02,18.2,18.63,17.61,17.98,2410954,0
2017-11-03,17.97,19.47,17.8,19.04,3358497,0
2017-11-06,19.07,20.36,18.955,19.97,5105555,0
2017-11-07,19.97,20.29,19.28,19.49,5236698,0
2017-11-08,20.26,20.72,18.65,18.79,5865914,0
2017-11-09,18.99,20.26,18.93,19.97,6199023,0
2017-11-10,19.98,20.62,19.76,20.06,5306857,0
