Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19,19.24,19,19.12,349400,0
2005-02-28,19.06,19.31,18.95,19,497900,0
2005-03-01,19.05,19.39,19.05,19.25,484200,0
2005-03-02,19.15,19.89,19.15,19.66,464100,0
2005-03-03,19.76,19.9,19.57,19.73,289400,0
2005-03-04,19.7,19.92,19.7,19.87,170900,0
2005-03-07,19.79,19.91,19.73,19.76,166800,0
2005-03-08,19.76,19.83,19.38,19.4,238800,0
2005-03-09,19.35,19.41,19.12,19.32,182000,0
2005-03-10,19.22,19.56,19.09,19.41,576700,0
2005-03-11,19.46,19.7,19.38,19.7,158300,0
2005-03-14,19.75,20.1,19.67,19.95,232100,0
2005-03-15,20,20.19,19.96,20.06,176000,0
2005-03-16,19.95,20.23,19.9,20.16,277500,0
2005-03-17,20.16,20.62,20.05,20.61,271400,0
2005-03-18,20.62,20.65,20.08,20.15,403700,0
2005-03-21,20.15,20.3,20.04,20.23,126100,0
2005-03-22,20.25,20.32,20.06,20.07,151300,0
2005-03-23,20,20.44,19.9,20.39,168900,0
2005-03-24,20.39,20.49,20.11,20.3,154500,0
2005-03-28,20.3,20.52,20.3,20.51,211000,0
2005-03-29,20.51,20.72,20.5,20.72,372700,0
2005-03-30,20.72,20.77,20.44,20.71,223400,0
2005-03-31,20.6,20.65,20.51,20.64,240600,0
2005-04-01,20.7,20.91,20.23,20.76,198300,0
2005-04-04,20.7,20.91,20.51,20.82,98400,0
2005-04-05,20.79,20.96,20.6,20.8,77600,0
2005-04-06,20.83,20.92,20.13,20.22,301100,0
2005-04-07,20.17,20.39,20,20.28,307800,0
2005-04-08,20.2,20.27,20.04,20.17,222600,0
2005-04-11,20.15,20.15,19.83,19.95,131700,0
2005-04-12,19.86,20,19.6,19.98,78500,0
2005-04-13,19.85,19.98,19.54,19.63,110000,0
2005-04-14,19.6,19.72,19.45,19.46,103700,0
2005-04-15,19.46,19.56,19.16,19.3,242100,0
2005-04-18,19.3,19.38,19.02,19.26,228700,0
2005-04-19,19.28,19.55,19.24,19.47,178800,0
2005-04-20,19.47,20.09,19.4,20,535700,0
2005-04-21,20,20.33,20,20.31,336200,0
2005-04-22,20.31,20.31,20.01,20.15,253000,0
2005-04-25,20.12,20.29,20,20.2,291800,0
2005-04-26,20.21,20.4,20.02,20.12,309100,0
2005-04-27,20.05,20.1,19.75,20.05,171700,0
2005-04-28,20.05,22,20.05,21.56,1548700,0
2005-04-29,21.6,22.12,21.6,22.08,666500,0
2005-05-02,22.08,22.61,22.03,22.58,410900,0
2005-05-03,22.63,22.66,22.36,22.52,677400,0
2005-05-04,22.62,22.62,22.45,22.48,615300,0
2005-05-05,22.5,22.54,22.04,22.3,587000,0
2005-05-06,22.43,22.47,22.2,22.36,258000,0
2005-05-09,22.46,22.57,22.4,22.57,176000,0
2005-05-10,22.52,22.52,22.27,22.36,447300,0
2005-05-11,22.37,22.52,22.05,22.26,347800,0
2005-05-12,22.28,22.48,21.97,22.08,203500,0
2005-05-13,22.02,22.3,21.95,22.01,178000,0
2005-05-16,22.03,22.25,21.73,21.88,344400,0
2005-05-17,21.89,22.04,21.68,21.96,314000,0
2005-05-18,21.97,22.2,21.96,22.2,438500,0
2005-05-19,22.14,22.52,22.08,22.49,514700,0
2005-05-20,22.4,22.4,22.14,22.26,242600,0
2005-05-23,22.41,22.53,22.3,22.48,364400,0
2005-05-24,22.49,22.6,22.2,22.34,392600,0
2005-05-25,22.3,22.34,21.82,22.07,239800,0
2005-05-26,22.12,22.35,21.97,22.24,523300,0
2005-05-27,22.22,22.3,22.03,22.17,350400,0
2005-05-31,22.15,22.21,21.92,21.99,444700,0
2005-06-01,22,22.4,21.95,22.24,227000,0
2005-06-02,22.19,22.39,22.18,22.27,137000,0
2005-06-03,22.26,22.43,22.22,22.36,221400,0
2005-06-06,22.37,22.53,22.32,22.49,171100,0
2005-06-07,22.49,22.59,22.3,22.36,195000,0
2005-06-08,22.36,22.37,21.7,21.86,517900,0
2005-06-09,21.8,21.93,21.64,21.84,433700,0
2005-06-10,21.71,21.77,21.29,21.32,711200,0
2005-06-13,21.34,21.48,21.12,21.19,457600,0
2005-06-14,21.24,21.96,21.24,21.84,814600,0
2005-06-15,21.79,21.93,21.72,21.75,409800,0
2005-06-16,21.65,21.92,21.49,21.55,429200,0
2005-06-17,21.7,21.79,21.19,21.27,622300,0
2005-06-20,21.22,21.35,20.99,21.1,395900,0
2005-06-21,21.14,21.26,21.08,21.08,450100,0
2005-06-22,21.18,21.25,20.98,21.15,301200,0
2005-06-23,21.08,21.08,20.43,20.51,342200,0
2005-06-24,20.41,20.47,20.17,20.28,426700,0
2005-06-27,20.23,20.38,20.14,20.29,341200,0
2005-06-28,20.36,20.93,20.36,20.78,244800,0
2005-06-29,20.76,21.2,20.76,21.05,326000,0
2005-06-30,21.05,21.1,20.85,20.9,170900,0
2005-07-01,20.85,21,20.68,20.93,150700,0
2005-07-05,20.94,21.07,20.87,21.07,196200,0
2005-07-06,20.95,21.04,20.85,20.95,220700,0
2005-07-07,20.7,21.07,20.66,20.93,381000,0
2005-07-08,20.94,21.05,20.82,21.04,241500,0
2005-07-11,21.04,21.15,20.97,21.12,315700,0
2005-07-12,21.05,21.14,20.94,21.05,376600,0
2005-07-13,20.98,21.09,20.75,20.96,202000,0
2005-07-14,21.14,21.25,21.03,21.15,231100,0
2005-07-15,21.13,21.46,20.96,21.41,166000,0
2005-07-18,21.35,21.47,21.1,21.32,192800,0
2005-07-19,22.5,24.3,22.5,23.57,1842700,0
2005-07-20,24.15,24.63,23.79,23.96,582000,0
2005-07-21,23.95,24.12,23.41,23.82,335600,0
2005-07-22,23.85,24,23.5,23.88,268600,0
2005-07-25,23.91,24,23.5,23.56,215500,0
2005-07-26,23.55,23.87,23.5,23.86,176900,0
2005-07-27,23.85,23.9,23.51,23.66,253000,0
2005-07-28,23.66,24.27,23.66,24.04,578600,0
2005-07-29,24.04,24.21,23.99,24.1,4200300,0
2005-08-01,24.03,24.45,24,24.17,625800,0
2005-08-02,24.22,24.39,24.08,24.26,504000,0
2005-08-03,24.26,24.58,24.06,24.43,569400,0
2005-08-04,24.35,25.6,24.32,25.4,739300,0
2005-08-05,25.3,25.49,24.7,24.98,540900,0
2005-08-08,24.93,25.4,24.87,25.05,756300,0
2005-08-09,25.15,25.96,25.07,25.38,594400,0
2005-08-10,25.36,25.76,25.08,25.25,437300,0
2005-08-11,25.3,25.83,25.14,25.74,450200,0
2005-08-12,25.6,25.65,24.93,25.25,256700,0
2005-08-15,25.29,25.51,25.02,25.45,278200,0
2005-08-16,25.35,25.35,24.93,25,515000,0
2005-08-17,25,25.6,24.94,25.6,764700,0
2005-08-18,25.43,25.43,25.15,25.22,326500,0
2005-08-19,25.17,25.17,24.79,24.9,310100,0
2005-08-22,24.99,25.13,24.77,25,254000,0
2005-08-23,24.92,24.98,24.59,24.85,437900,0
2005-08-24,24.85,25.06,24.7,24.92,229200,0
2005-08-25,24.92,25.02,24.72,24.8,253600,0
2005-08-26,24.8,24.8,24.39,24.55,197400,0
2005-08-29,24.45,25.22,24.33,25.15,219500,0
2005-08-30,25.1,25.14,24.67,24.86,172300,0
2005-08-31,24.8,24.95,24.32,24.9,499600,0
2005-09-01,24.85,25.16,24.81,25.1,323400,0
2005-09-02,25.48,25.53,25,25.07,294600,0
2005-09-06,25.17,25.6,25.16,25.54,310200,0
2005-09-07,25.44,25.59,25.25,25.44,216400,0
2005-09-08,25.4,25.44,25.24,25.42,136500,0
2005-09-09,25.4,25.75,25.4,25.65,212600,0
2005-09-12,25.55,26.37,25.54,26.18,291300,0
2005-09-13,26.1,26.11,25.37,25.47,173600,0
2005-09-14,25.58,25.58,25.17,25.3,136200,0
2005-09-15,25.31,25.4,25,25.3,185800,0
2005-09-16,25.29,25.78,25.26,25.59,477300,0
2005-09-19,25.55,25.55,25.18,25.47,142200,0
2005-09-20,25.5,25.91,25.09,25.37,239900,0
2005-09-21,25.27,25.27,24.68,24.68,180900,0
2005-09-22,24.77,24.84,24.31,24.69,177000,0
2005-09-23,24.64,25.38,24.48,25.21,146300,0
2005-09-26,25.28,25.42,25.04,25.16,168000,0
2005-09-27,25.18,25.37,24.93,25.17,209400,0
2005-09-28,25.16,25.17,24.47,24.82,144900,0
2005-09-29,24.77,25.14,24.5,25.1,208500,0
2005-09-30,25.14,25.37,24.87,25.26,125300,0
2005-10-03,25.2,25.48,24.62,24.97,235500,0
2005-10-04,25,25.2,24.6,24.6,183600,0
2005-10-05,24.5,24.65,24.2,24.45,334100,0
2005-10-06,24.45,24.79,23.79,24.08,562800,0
2005-10-07,24.25,25.05,23.97,24.47,256500,0
2005-10-10,25.42,25.42,24.36,24.85,275200,0
2005-10-11,24.95,25.3,24.9,25.04,354100,0
2005-10-12,25.15,25.25,24.81,24.95,390100,0
2005-10-13,24.9,25.48,24.79,24.96,359900,0
2005-10-14,25.21,25.26,24.85,25.18,489100,0
2005-10-17,25.08,25.4,24.86,25.2,218500,0
2005-10-18,25.32,25.45,25.06,25.38,160300,0
2005-10-19,25.5,26.95,25.5,26.69,846200,0
2005-10-20,26.59,27.25,26.26,26.72,1060000,0
2005-10-21,27.6,27.8,27.17,27.24,1209900,0
2005-10-24,27.44,27.54,26.78,27.14,501900,0
2005-10-25,27,27,26.51,26.73,321900,0
2005-10-26,26.6,26.93,26.13,26.42,287000,0
2005-10-27,26.45,26.56,26.15,26.16,377600,0
2005-10-28,26.2,27.13,26.2,27.11,803800,0
2005-10-31,27.13,27.74,26.85,27.37,622500,0
2005-11-01,26.75,26.79,25.15,26.24,1212900,0
2005-11-02,26.7,28.82,26.7,28.5,1115900,0
2005-11-03,28.7,29.72,28.66,29.41,1053300,0
2005-11-04,29.32,30.36,28.98,29.37,431800,0
2005-11-07,29.54,29.88,29.26,29.45,317800,0
2005-11-08,29.45,29.94,28.9,29.75,803800,0
2005-11-09,29.67,29.95,28.98,29.37,1000400,0
2005-11-10,29.49,29.99,29.1,29.94,351700,0
2005-11-11,29.71,29.97,29.61,29.81,158100,0
2005-11-14,29.92,29.97,29.22,29.47,257800,0
2005-11-15,29.42,29.66,28.9,29.13,194000,0
2005-11-16,28.88,29.31,28.62,28.85,221200,0
2005-11-17,28.99,29.57,28.95,29.19,450300,0
2005-11-18,29.45,29.45,28.88,29.08,343600,0
2005-11-21,29.65,29.99,29.26,29.72,584300,0
2005-11-22,29.72,29.79,29.38,29.41,632500,0
2005-11-23,29.26,29.49,28.68,28.89,318700,0
2005-11-25,28.77,29.14,28.67,28.89,104200,0
2005-11-28,28.75,28.76,27.57,27.78,566800,0
2005-11-29,28.03,28.44,27.52,28.1,376600,0
2005-11-30,28.08,28.56,28.05,28.36,493900,0
2005-12-01,28.36,29.19,28.32,28.89,273700,0
2005-12-02,28.8,29.19,28.5,29.07,239500,0
2005-12-05,29.07,29.14,28.53,28.99,274200,0
2005-12-06,29.05,29.67,29.01,29.37,381100,0
2005-12-07,29.28,29.67,29.28,29.58,338500,0
2005-12-08,29.71,30.38,29.71,30.05,524000,0
2005-12-09,30,30.35,29.97,30.28,311000,0
2005-12-12,30.29,30.54,30.02,30.08,317400,0
2005-12-13,30.07,30.49,29.77,30.31,290700,0
2005-12-14,30,30.29,29.9,30.06,222700,0
2005-12-15,30,30,29.47,29.75,211300,0
2005-12-16,29.82,29.86,29.6,29.73,311900,0
2005-12-19,29.75,29.75,26.79,26.93,1329200,0
2005-12-20,27,27.69,26.26,27.25,828700,0
2005-12-21,27.26,27.52,26.96,27.25,646500,0
2005-12-22,27.23,27.71,27.23,27.63,359300,0
2005-12-23,27.63,27.9,27.44,27.8,259800,0
2005-12-27,28.1,28.11,27.73,27.78,259200,0
2005-12-28,27.65,28.19,27.65,27.75,318700,0
2005-12-29,27.69,27.94,27.68,27.75,89600,0
2005-12-30,27.65,27.73,27.44,27.44,166100,0
2006-01-03,27.45,28,27.17,27.54,712900,0
2006-01-04,27.55,27.82,27.36,27.56,413800,0
2006-01-05,27.51,27.91,27.51,27.75,504600,0
2006-01-06,27.88,28.15,27.74,28.09,213800,0
2006-01-09,28.03,28.35,28.02,28.09,130400,0
2006-01-10,28.01,28.52,27.99,28.38,252300,0
2006-01-11,28.38,28.48,28.09,28.37,221500,0
2006-01-12,28.23,28.66,27.97,28.05,208300,0
2006-01-13,28,28.35,28,28.08,132200,0
2006-01-17,27.83,28.01,27.41,27.59,234500,0
2006-01-18,27.59,27.87,27.24,27.34,212900,0
2006-01-19,27.47,27.98,27.3,27.73,126400,0
2006-01-20,27.88,27.88,26.84,26.89,233900,0
2006-01-23,26.99,27.37,26.97,27.12,199500,0
2006-01-24,27.22,27.95,27.18,27.87,313400,0
2006-01-25,27.97,27.98,26.98,27.12,214200,0
2006-01-26,27.34,27.71,27.24,27.54,183700,0
2006-01-27,27.53,27.7,27.11,27.53,180600,0
2006-01-30,27.53,27.6,27.13,27.18,180700,0
2006-01-31,27.03,27.26,26.9,27.05,403000,0
2006-02-01,27.07,27.68,26.75,27.66,255700,0
2006-02-02,27.68,27.75,27.1,27.53,342200,0
2006-02-03,27.4,27.68,27.18,27.5,398900,0
2006-02-06,27.42,27.42,26.72,26.95,311300,0
2006-02-07,26.86,27.34,26.79,27.02,257600,0
2006-02-08,27.16,28.05,27.16,27.98,285600,0
2006-02-09,27.99,28.37,27.66,27.66,418600,0
2006-02-10,27.56,27.56,26.8,26.97,362400,0
2006-02-13,26.97,27.06,26.26,26.3,488200,0
2006-02-14,26.38,26.44,24.5,24.9,827700,0
2006-02-15,29,29.77,27,29.01,1694800,0
2006-02-16,29.05,29.16,28.53,28.78,584500,0
2006-02-17,28.85,28.85,28.23,28.31,334500,0
2006-02-21,28.36,28.36,27.56,27.65,468000,0
2006-02-22,27.73,28.51,27.73,28.18,404700,0
2006-02-23,28.14,28.5,27.54,28.07,579000,0
2006-02-24,27.95,28.38,27.76,28.23,387900,0
2006-02-27,28.4,28.53,28.14,28.27,409200,0
2006-02-28,28.2,28.4,27.8,27.94,385200,0
2006-03-01,27.97,28.5,27.9,28.32,412000,0
2006-03-02,28.25,28.35,27.77,28.07,169200,0
2006-03-03,28,28.2,27.66,27.86,297300,0
2006-03-06,27.87,28.06,27.43,27.88,450500,0
2006-03-07,27.75,27.86,27.42,27.67,292800,0
2006-03-08,27.62,28,27.2,27.83,545800,0
2006-03-09,27.81,28.07,27.26,27.55,251000,0
2006-03-10,27.54,28.1,27.25,28.01,132400,0
2006-03-13,28.01,28.05,27.51,27.65,167500,0
2006-03-14,27.51,27.95,27.3,27.74,243200,0
2006-03-15,27.86,27.96,27.55,27.83,209000,0
2006-03-16,27.81,28.52,27.64,28.43,370600,0
2006-03-17,28.43,28.5,27.9,28.27,478100,0
2006-03-20,28.28,28.28,27.85,28.07,212900,0
2006-03-21,28.07,28.2,27.47,27.5,147600,0
2006-03-22,27.54,28.36,27.46,28.21,190300,0
2006-03-23,28.09,28.29,27.9,28.25,117600,0
2006-03-24,28.32,28.39,28.15,28.37,184600,0
2006-03-27,28.37,28.37,28.11,28.32,205800,0
2006-03-28,28.2,28.65,28.1,28.42,318000,0
2006-03-29,28.5,28.52,28.27,28.45,186600,0
2006-03-30,28.46,28.5,28,28.22,290000,0
2006-03-31,28.3,28.59,28.21,28.53,258400,0
2006-04-03,28.4,28.91,28.19,28.62,305700,0
2006-04-04,28.56,28.57,27.69,27.74,267400,0
2006-04-05,27.86,28.26,27.71,28.2,254400,0
2006-04-06,27.95,27.98,27.45,27.7,189600,0
2006-04-07,27.62,27.9,27.35,27.39,179500,0
2006-04-10,27.48,28,27.14,27.8,146000,0
2006-04-11,27.75,27.75,27.07,27.26,358500,0
2006-04-12,27.26,27.6,26.89,27.16,129100,0
2006-04-13,27.16,27.4,26.91,27.34,128900,0
2006-04-17,27.25,27.89,27.25,27.43,262400,0
2006-04-18,27.5,28.1,27.4,27.9,220900,0
2006-04-19,27.83,28.04,27.79,28,159000,0
2006-04-20,27.99,28.05,27.65,27.96,79100,0
2006-04-21,28,28,27.31,27.52,151100,0
2006-04-24,27.35,27.58,27,27.54,184800,0
2006-04-25,27.47,27.6,26.96,27.18,218500,0
2006-04-26,27.18,27.57,27.02,27.44,125400,0
2006-04-27,27.25,29.34,27.07,29.17,762600,0
2006-04-28,29,29,28.34,28.74,272600,0
2006-05-01,28.51,29,28.3,29,261700,0
2006-05-02,28.75,28.75,27.68,28.03,424200,0
2006-05-03,27.91,28.37,27.63,27.84,365600,0
2006-05-04,27.95,28.13,27.13,27.25,284900,0
2006-05-05,27.5,27.64,27.14,27.39,215800,0
2006-05-08,27.42,27.95,27.16,27.91,303100,0
2006-05-09,27.8,27.83,26.75,26.84,379100,0
2006-05-10,26.58,26.7,25.7,26.42,565500,0
2006-05-11,26.3,26.31,25.56,25.56,373900,0
2006-05-12,25.56,25.79,25.2,25.49,328200,0
2006-05-15,26.5,27.82,26.38,27.68,703900,0
2006-05-16,27.56,27.63,27.31,27.31,254800,0
2006-05-17,27.3,27.3,26.65,26.92,401900,0
2006-05-18,27.85,28.04,27.36,27.36,368000,0
2006-05-19,27.37,27.38,26.1,26.21,434400,0
2006-05-22,25.76,26.3,25.7,25.97,248200,0
2006-05-23,26.2,26.72,26.13,26.18,500900,0
2006-05-24,26.9,27.4,26.43,27.08,550400,0
2006-05-25,27.2,27.67,26.8,27.67,481700,0
2006-05-26,27.77,27.98,27.3,27.4,269200,0
2006-05-30,27.2,27.2,26.11,26.16,331900,0
2006-05-31,26.18,26.5,26,26.39,236800,0
2006-06-01,26.29,26.69,26.05,26.55,287500,0
2006-06-02,26.75,27.02,26.3,26.69,517600,0
2006-06-05,26.88,27.1,25.92,25.92,385100,0
2006-06-06,26,26.18,25.49,25.97,295500,0
2006-06-07,26.09,26.67,25.93,26.5,337100,0
2006-06-08,26.5,26.78,25.58,26.75,492800,0
2006-06-09,26.72,27.25,26.61,27.1,464700,0
2006-06-12,27.11,27.29,26.85,26.94,660400,0
2006-06-13,27.05,27.24,26.85,26.94,841600,0
2006-06-14,27.1,27.1,26.03,26.44,281400,0
2006-06-15,26.49,26.89,26.44,26.7,336800,0
2006-06-16,26.6,26.6,26.01,26.32,606900,0
2006-06-19,26.4,26.4,25.43,25.68,225600,0
2006-06-20,25.66,26.16,25.61,25.72,170400,0
2006-06-21,25.72,25.97,25.55,25.73,181000,0
2006-06-22,25.64,25.8,24.37,25.13,558500,0
2006-06-23,24.99,25.39,24.66,25.25,290900,0
2006-06-26,25.35,25.84,25.34,25.66,533900,0
2006-06-27,25.65,25.77,25.51,25.6,378600,0
2006-06-28,25.61,26.1,25.6,26.06,394400,0
2006-06-29,26.3,26.84,25.94,26.78,463100,0
2006-06-30,26.86,27,26.47,26.77,439600,0
2006-07-03,26.58,26.65,26.4,26.48,235800,0
2006-07-05,26.4,26.41,26.03,26.31,158800,0
2006-07-06,26.28,26.74,26.22,26.71,318900,0
2006-07-07,26.63,26.95,26.47,26.66,615600,0
2006-07-10,26.82,27,26.64,26.74,294600,0
2006-07-11,26.67,26.89,26.15,26.82,273200,0
2006-07-12,26.71,26.81,26.35,26.41,190200,0
2006-07-13,26.3,26.9,26.26,26.78,366800,0
2006-07-14,26.72,27.3,26.69,27.08,623900,0
2006-07-17,27.1,27.35,26.85,26.92,221700,0
2006-07-18,27.06,27.38,26.9,27.36,311100,0
2006-07-19,27.49,28.44,27.48,28.23,406300,0
2006-07-20,28.2,28.39,27.75,27.78,198500,0
2006-07-21,27.78,27.78,26.65,26.83,390200,0
2006-07-24,26.9,27.56,26.75,27.54,228100,0
2006-07-25,27.44,28.03,27.37,27.9,239900,0
2006-07-26,27.72,27.72,26.96,27.21,305500,0
2006-07-27,27.42,27.63,27.2,27.25,295400,0
2006-07-28,27.32,27.51,26.79,26.85,497000,0
2006-07-31,26.73,26.73,26.05,26.25,532400,0
2006-08-01,22.25,23.67,21.59,22.5,2443300,0
2006-08-02,22.5,22.53,21.77,21.8,1148800,0
2006-08-03,21.82,21.84,21.31,21.37,925500,0
2006-08-04,21.5,21.62,21.1,21.42,783400,0
2006-08-07,21.38,21.38,20.91,20.92,399600,0
2006-08-08,21.05,21.05,20.72,20.74,545300,0
2006-08-09,20.85,20.96,20.45,20.49,326500,0
2006-08-10,20.39,20.45,19.98,20.13,662400,0
2006-08-11,20.15,20.15,19.82,20,433400,0
2006-08-14,20.25,20.61,20.15,20.28,422900,0
2006-08-15,20.6,21.28,20.5,21.01,1101300,0
2006-08-16,21.03,21.43,20.89,21.3,1439300,0
2006-08-17,21.32,21.69,21.3,21.45,545500,0
2006-08-18,21.55,21.59,21.04,21.36,286300,0
2006-08-21,21.2,21.25,21.02,21.12,155500,0
2006-08-22,21.12,21.31,21.07,21.26,411900,0
2006-08-23,21.35,21.67,21.33,21.6,647000,0
2006-08-24,21.65,21.7,21.4,21.7,371900,0
2006-08-25,21.73,21.86,21.42,21.6,294500,0
2006-08-28,21.56,21.65,21.46,21.53,280300,0
2006-08-29,21.53,21.83,21.39,21.79,448800,0
2006-08-30,21.87,22.34,21.78,22.22,398900,0
2006-08-31,22.33,22.47,22.2,22.34,310800,0
2006-09-01,22.31,22.49,22.08,22.33,184300,0
2006-09-05,22.32,22.44,22.12,22.27,223400,0
2006-09-06,22.25,22.27,21.83,22.16,927900,0
2006-09-07,22.1,22.34,22.03,22.24,387900,0
2006-09-08,22.25,22.25,21.8,22.01,359900,0
2006-09-11,21.95,23.28,21.73,23.09,984800,0
2006-09-12,23.18,24.01,23.18,23.91,525400,0
2006-09-13,24.01,24.77,23.95,24.77,670800,0
2006-09-14,24.93,24.93,24.21,24.48,709400,0
2006-09-15,24.52,25.16,24.4,24.94,505200,0
2006-09-18,24.85,25.1,24.3,24.42,347500,0
2006-09-19,24.45,24.45,23.7,24.18,234100,0
2006-09-20,24.3,24.45,23.95,24.33,325900,0
2006-09-21,24.49,24.68,24.34,24.63,332000,0
2006-09-22,24.63,24.63,24.07,24.49,343600,0
2006-09-25,24.4,24.77,24.22,24.65,215000,0
2006-09-26,24.65,25.12,24.35,24.91,437900,0
2006-09-27,24.92,25.19,24.54,24.9,404800,0
2006-09-28,25.02,25.38,24.95,25.38,399300,0
2006-09-29,25.38,25.49,24.97,25.06,653200,0
2006-10-02,25,25.03,24.53,24.75,181500,0
2006-10-03,24.75,25.14,24.57,24.7,552700,0
2006-10-04,24.71,25.41,24.67,25.25,341300,0
2006-10-05,25.26,25.72,25.22,25.65,220200,0
2006-10-06,25.66,25.66,25.29,25.38,115400,0
2006-10-09,25.28,25.29,24.9,25,261300,0
2006-10-10,25,25.35,24.89,25.22,406300,0
2006-10-11,25.05,25.07,24.65,24.84,271200,0
2006-10-12,24.91,25.05,24.89,24.99,394900,0
2006-10-13,24.99,25.32,24.93,25.3,192200,0
2006-10-16,25.3,25.7,25.16,25.3,296700,0
2006-10-17,25.55,25.82,25.1,25.43,863800,0
2006-10-18,25.63,25.76,25.15,25.56,229700,0
2006-10-19,25.4,26.18,25.4,26.17,278300,0
2006-10-20,26.3,26.42,26,26.42,320800,0
2006-10-23,26.41,26.78,26.24,26.75,271700,0
2006-10-24,26.58,26.77,26.23,26.45,315300,0
2006-10-25,26.45,26.85,26.45,26.66,144600,0
2006-10-26,26.71,26.71,26.15,26.63,328000,0
2006-10-27,26.53,26.72,26.47,26.54,326800,0
2006-10-30,26.39,26.53,26.18,26.46,459400,0
2006-10-31,26.46,28.62,26.46,28.41,1173200,0
2006-11-01,28.41,29.13,27.71,27.97,503700,0
2006-11-02,27.97,28.19,27.65,28.07,334900,0
2006-11-03,28.07,28.56,27.92,28.23,490700,0
2006-11-06,28.42,28.67,28,28.58,314100,0
2006-11-07,28.5,28.98,28.08,28.31,358000,0
2006-11-08,28.1,28.9,28.1,28.59,295800,0
2006-11-09,28.88,28.92,28.62,28.79,475300,0
2006-11-10,28.76,28.98,28.62,28.85,419400,0
2006-11-13,28.86,29.15,28.8,29.15,350500,0
2006-11-14,29.28,29.29,28.46,28.66,624000,0
2006-11-15,28.75,28.87,28.47,28.69,453400,0
2006-11-16,28.85,28.89,28.45,28.47,277200,0
2006-11-17,28.48,28.51,27.88,27.95,519100,0
2006-11-20,27.95,27.95,27.58,27.76,331900,0
2006-11-21,27.76,27.94,27.59,27.59,236100,0
2006-11-22,27.68,27.83,27.32,27.48,279200,0
2006-11-24,27.48,27.8,27.04,27.69,80900,0
2006-11-27,27.62,27.68,26.57,26.63,426400,0
2006-11-28,26.63,27.06,26.53,26.97,315400,0
2006-11-29,26.98,27.4,26.74,27.07,257900,0
2006-11-30,27.08,27.2,26.58,26.88,261400,0
2006-12-01,26.76,26.93,26.03,26.51,390800,0
2006-12-04,26.51,27.28,26.51,27.23,294900,0
2006-12-05,27.23,27.51,27.22,27.35,308400,0
2006-12-06,27.18,27.18,26.76,27.02,244100,0
2006-12-07,27.02,27.22,26.67,26.99,143100,0
2006-12-08,26.97,27.25,26.62,27.08,188100,0
2006-12-11,27,27.3,27,27.19,146000,0
2006-12-12,27.25,27.84,27.24,27.77,649700,0
2006-12-13,27.93,28.04,27.66,27.83,313400,0
2006-12-14,27.83,28.41,27.83,28.36,378000,0
2006-12-15,28.44,28.8,27.73,27.75,493300,0
2006-12-18,27.85,28.05,27.51,27.66,282400,0
2006-12-19,27,27.85,26.92,27.8,408600,0
2006-12-20,27.81,28.36,27.7,28.04,368000,0
2006-12-21,28.01,28.18,27.85,28.03,237800,0
2006-12-22,27.98,28.1,27.84,27.96,152000,0
2006-12-26,27.87,28.78,27.87,28.7,189100,0
2006-12-27,28.81,29.08,28.72,28.94,213200,0
2006-12-28,28.94,29.09,28.62,28.88,191500,0
2006-12-29,28.89,28.89,27.86,27.89,335500,0
2007-01-03,27.99,28.13,27.1,27.5,589500,0
2007-01-04,27.5,27.95,27.08,27.77,505000,0
2007-01-05,27.6,27.77,27.27,27.48,372400,0
2007-01-08,27.42,27.63,27.19,27.58,395400,0
2007-01-09,27.58,27.59,27.18,27.55,301900,0
2007-01-10,27.35,27.38,27,27.18,209700,0
2007-01-11,27.18,27.42,27.18,27.39,278200,0
2007-01-12,27,27.7,26.85,27.62,451900,0
2007-01-16,27.6,27.75,26.95,27.03,490600,0
2007-01-17,26.9,27.17,26.9,27.03,317100,0
2007-01-18,27.03,27.17,26.5,26.51,290400,0
2007-01-19,26.46,26.79,26.33,26.48,358500,0
2007-01-22,26.51,26.6,26.07,26.09,243800,0
2007-01-23,26.05,26.45,25.95,26.19,255000,0
2007-01-24,26.47,27.4,26.47,26.78,865900,0
2007-01-25,26.7,26.75,26.06,26.3,373200,0
2007-01-26,26.3,26.67,26.08,26.57,294000,0
2007-01-29,26.64,26.7,26.5,26.65,248300,0
2007-01-30,26.75,27.37,26.65,27.13,258600,0
2007-01-31,27.05,27.57,26.9,27.41,278800,0
2007-02-01,27.51,27.9,27.51,27.76,338200,0
2007-02-02,27.89,27.89,27.63,27.8,148100,0
2007-02-05,27.84,27.89,27.5,27.85,304000,0
2007-02-06,27.9,27.99,27.7,27.99,267500,0
2007-02-07,27.99,28.29,27.83,28.27,236700,0
2007-02-08,28.25,28.57,28.25,28.51,208300,0
2007-02-09,28.39,28.46,27.97,28.41,289600,0
2007-02-12,28.41,28.44,28.01,28.27,404982,0
2007-02-13,28.29,28.45,28.16,28.4,290782,0
2007-02-14,28.3,29.08,28.23,29.01,467863,0
2007-02-15,30.5,33.95,30.5,33.11,3691400,0
2007-02-16,33.11,33.5,32.76,33.09,756500,0
2007-02-20,32.95,34.93,32.6,34.49,986600,0
2007-02-21,34.25,34.48,34.05,34.35,654600,0
2007-02-22,34.3,34.74,34.14,34.68,660300,0
2007-02-23,34.65,34.65,33.96,34.41,223000,0
2007-02-26,34.55,34.65,33.91,34.42,457890,0
2007-02-27,33.75,34.22,33.12,33.41,496800,0
2007-02-28,33.34,33.83,33.12,33.57,484300,0
2007-03-01,32.9,33.75,32.27,33.47,428800,0
2007-03-02,33.47,33.47,32.65,32.7,396500,0
2007-03-05,32,33.28,31.87,32.45,463600,0
2007-03-06,32.8,33.25,32.55,33.15,378500,0
2007-03-07,33.14,33.31,32.79,32.96,347400,0
2007-03-08,33.21,33.53,32.81,33.44,335700,0
2007-03-09,33.63,34.29,33.45,33.88,365300,0
2007-03-12,33.66,34.31,33.36,34.27,399700,0
2007-03-13,33.94,34.21,33.39,33.55,563000,0
2007-03-14,33.5,34.18,33.2,34.06,551300,0
2007-03-15,34.06,34.45,33.76,34.12,540100,0
2007-03-16,34.12,34.2,33.42,33.42,441000,0
2007-03-19,33.5,33.87,33.31,33.53,396300,0
2007-03-20,33.4,34.1,33.25,34.08,340400,0
2007-03-21,34.09,35.14,33.6,35.12,632200,0
2007-03-22,35.38,35.54,34.45,34.65,736500,0
2007-03-23,34.73,34.85,34.17,34.61,253300,0
2007-03-26,34.57,34.72,34.07,34.5,181000,0
2007-03-27,34.46,34.46,33.78,33.96,196400,0
2007-03-28,33.76,33.92,33.28,33.51,511800,0
2007-03-29,33.62,33.85,32.81,33.38,590800,0
2007-03-30,33.38,33.77,33.3,33.59,520400,0
2007-04-02,33.71,34.42,33.71,34.42,341000,0
2007-04-03,34.6,35.23,34.4,35.17,541200,0
2007-04-04,35.3,35.61,35.26,35.38,316500,0
2007-04-05,35.31,35.45,35.06,35.36,294400,0
2007-04-09,35.34,35.66,35.13,35.36,126500,0
2007-04-10,35.3,35.66,35.24,35.61,221900,0
2007-04-11,35.86,36,35.09,36,435800,0
2007-04-12,36,36.14,35.58,35.99,269200,0
2007-04-13,35.97,36.57,35.72,36.52,499900,0
2007-04-16,36.7,37.26,36.7,37.24,313200,0
2007-04-17,37.28,37.78,37.2,37.72,283900,0
2007-04-18,37.6,37.62,37.16,37.49,190100,0
2007-04-19,37.24,37.79,36.71,36.93,296600,0
2007-04-20,37.7,37.86,37.19,37.84,313800,0
2007-04-23,37.72,38.05,37.27,37.64,440700,0
2007-04-24,37.6,38.02,37.46,37.8,490900,0
2007-04-25,37.95,38.76,37.86,38.4,509900,0
2007-04-26,38.2,38.48,37.88,37.91,562700,0
2007-04-27,37.81,37.96,37.45,37.67,291300,0
2007-04-30,37.67,37.67,36.71,36.77,459000,0
2007-05-01,37,39.76,37,37.38,1132100,0
2007-05-02,37.53,38.05,37.05,37.41,1291100,0
2007-05-03,37.45,37.49,36.08,36.24,1125600,0
2007-05-04,36.25,36.33,35.55,36.07,897900,0
2007-05-07,35.95,36.1,35.66,35.76,634800,0
2007-05-08,35.76,36.59,35.35,36.53,556650,0
2007-05-09,36.53,37.04,36.12,36.77,475300,0
2007-05-10,36.59,36.59,35.89,35.9,436450,0
2007-05-11,36.17,36.72,36.17,36.64,300800,0
2007-05-14,36.55,36.55,35.49,35.56,361600,0
2007-05-15,35.65,35.68,34.79,35.04,525500,0
2007-05-16,35.2,35.2,34.94,35.17,293000,0
2007-05-17,35.1,35.1,34,34.64,897900,0
2007-05-18,34.64,35.04,34.15,34.58,584600,0
2007-05-21,34.58,35.76,34.22,35.65,752900,0
2007-05-22,35.55,36.71,35.36,36.59,633600,0
2007-05-23,36.54,36.63,35.75,35.92,280600,0
2007-05-24,35.94,36.18,35.04,35.17,272800,0
2007-05-25,35.25,35.64,35.02,35.32,286700,0
2007-05-29,35.48,35.54,34.88,35.5,525400,0
2007-05-30,35.39,36.41,35.39,36.41,466400,0
2007-05-31,36.53,37.08,36.33,37.08,794300,0
2007-06-01,37.24,37.82,37.24,37.68,993200,0
2007-06-04,37.63,38,37.54,37.99,370400,0
2007-06-05,37.75,37.89,37.12,37.39,245000,0
2007-06-06,37.05,37.86,36.91,37.4,1670300,0
2007-06-07,37.15,37.15,36.55,36.75,331800,0
2007-06-08,36.75,37.23,36.55,37.16,207700,0
2007-06-11,37.12,37.24,36.73,37.05,148400,0
2007-06-12,36.91,36.96,36.29,36.48,220900,0
2007-06-13,36.5,36.62,35.99,36.35,274900,0
2007-06-14,36.4,37,36.4,36.79,176100,0
2007-06-15,37.43,38.26,37.18,37.6,1250200,0
2007-06-18,37.67,37.69,37.25,37.58,334900,0
2007-06-19,37.45,37.75,37.22,37.53,405700,0
2007-06-20,37.75,37.84,37.05,37.31,303800,0
2007-06-21,37.3,37.64,36.73,37.58,382200,0
2007-06-22,37.63,37.64,36.65,36.97,336000,0
2007-06-25,36.82,36.83,35.4,35.86,426300,0
2007-06-26,35.98,36.7,35.56,36.58,517800,0
2007-06-27,36.33,37.35,35.96,37.34,400700,0
2007-06-28,37.34,37.69,36.75,37.28,200800,0
2007-06-29,37.48,38.05,37.43,38.03,413500,0
2007-07-02,38.29,39.38,38.29,38.91,699700,0
2007-07-03,38.91,39.03,38.52,38.61,131000,0
2007-07-05,38.76,38.79,38.15,38.67,234900,0
2007-07-06,38.52,38.77,38.26,38.62,93800,0
2007-07-09,38.5,39.53,38.29,39.26,334700,0
2007-07-10,38.82,39.46,38.61,38.88,453200,0
2007-07-11,38.93,39.99,38.81,39.88,509300,0
2007-07-12,40.08,40.31,39.76,40,408100,0
2007-07-13,40.15,40.82,40.06,40.62,269700,0
2007-07-16,40.58,41.25,40.1,40.97,322600,0
2007-07-17,40.98,41.33,40.75,41.06,181600,0
2007-07-18,40.65,40.98,40.3,40.49,542400,0
2007-07-19,40.61,41.96,40.56,41.56,337700,0
2007-07-20,41.47,41.47,39.51,40.51,881200,0
2007-07-23,40,40.69,39.84,40.05,345900,0
2007-07-24,40.04,40.18,38.87,38.88,491700,0
2007-07-25,39.04,39.84,38.68,39.6,436000,0
2007-07-26,38.78,40.2,38.42,39.57,850300,0
2007-07-27,39.5,41.06,39.1,40.49,887200,0
2007-07-30,40.49,41.78,40.09,41.29,577600,0
2007-07-31,41.8,42.24,40.68,41.03,783700,0
2007-08-01,40.91,42.32,40.91,42.21,762800,0
2007-08-02,42.38,43.6,41.71,42.89,979500,0
2007-08-03,46.82,48.5,44.9,45.07,2403700,0
2007-08-06,46.9,49.54,45.2,48.66,1509900,0
2007-08-07,48.66,49.84,46.71,49.03,1751200,0
2007-08-08,49.39,51.07,48.93,49.28,2137800,0
2007-08-09,48.59,53.24,48.29,52.56,1977900,0
2007-08-10,51.58,53.67,47.2,48.49,1666300,0
2007-08-13,49.6,51.1,48.12,50.71,1015900,0
2007-08-14,50.71,50.85,49.08,49.98,704600,0
2007-08-15,50.13,50.15,48.28,48.56,539000,0
2007-08-16,48.11,50.04,47.5,49.98,993000,0
2007-08-17,49.98,52.4,49.98,51.09,918900,0
2007-08-20,51.69,52.84,50.9,51.89,456100,0
2007-08-21,51.73,53.37,51.73,52.66,445100,0
2007-08-22,53.07,53.52,52.04,52.4,647000,0
2007-08-23,52.4,52.8,50.43,51.25,450500,0
2007-08-24,51.18,52.21,50.77,51.66,293100,0
2007-08-27,51.66,52.31,51.24,51.55,245400,0
2007-08-28,51.1,51.75,49.7,49.82,346200,0
2007-08-29,50,52.09,49.93,52.09,369500,0
2007-08-30,51.75,52.42,51.36,51.72,396800,0
2007-08-31,52.49,52.83,51.75,52.52,357000,0
2007-09-04,50.4,52.3,50,51.27,785400,0
2007-09-05,51.3,52,50.75,51.86,415300,0
2007-09-06,51.86,53.13,51.5,51.76,625300,0
2007-09-07,50.83,51.49,50.35,50.86,354400,0
2007-09-10,51.05,51.13,49.08,49.8,510500,0
2007-09-11,50.18,51.28,50.15,51.28,330700,0
2007-09-12,51.28,51.45,49.9,50.09,380200,0
2007-09-13,50.6,51.49,50.19,50.47,307100,0
2007-09-14,50.05,51.08,49.56,50.86,243100,0
2007-09-17,50.85,51.21,50.56,50.78,601400,0
2007-09-18,51.16,52.85,50.49,52.62,340200,0
2007-09-19,53.53,53.69,52.69,53.47,286900,0
2007-09-20,53.53,55.01,52.57,53.12,584900,0
2007-09-21,53.34,53.57,51.27,51.45,588400,0
2007-09-24,51.53,52.3,50.78,51.25,364900,0
2007-09-25,50.82,51.8,50.49,51.55,344400,0
2007-09-26,51.64,52.8,50.58,51.07,378400,0
2007-09-27,51.38,51.57,50.38,50.64,313700,0
2007-09-28,50.38,52.05,49.67,50.31,455200,0
2007-10-01,50.19,51.7,50.19,51.55,422400,0
2007-10-02,51.68,53.4,51.65,52.9,368500,0
2007-10-03,52.46,52.98,51.23,51.49,531800,0
2007-10-04,51.5,52.39,50.49,52.13,2101400,0
2007-10-05,52.9,53.08,51.51,51.63,534100,0
2007-10-08,51.37,51.37,50.03,51,788100,0
2007-10-09,51.3,52.05,50.59,50.86,431000,0
2007-10-10,50.7,52.72,50.36,52.58,648800,0
2007-10-11,52.74,53.59,52.25,53.05,642200,0
2007-10-12,53.65,55.71,53.49,55.04,763200,0
2007-10-15,56,56.98,54.12,55.1,803300,0
2007-10-16,55.05,56,55.01,55.49,710200,0
2007-10-17,56.12,56.77,55.33,56.35,461900,0
2007-10-18,56.15,56.41,54.94,55.05,441700,0
2007-10-19,54.99,55.1,53.39,53.39,416500,0
2007-10-22,52.42,55.39,51.89,54.87,637400,0
2007-10-23,56,56.28,53.92,55.5,423400,0
2007-10-24,55.1,55.52,52.73,54.9,606400,0
2007-10-25,54.98,56.26,53.28,55.96,565000,0
2007-10-26,56.24,56.87,55.28,56.58,399800,0
2007-10-29,57.03,57.79,54.9,55.63,289800,0
2007-10-30,55.48,56.44,55.29,55.66,293400,0
2007-10-31,56.27,56.35,53.39,54.3,1090800,0
2007-11-01,54,56.04,53.34,53.87,1235500,0
2007-11-02,54.69,55.26,51.94,54.26,861000,0
2007-11-05,53.59,53.98,52.38,53.79,509000,0
2007-11-06,53.41,56.17,53.4,56.09,1034140,0
2007-11-07,55.52,56.4,55.16,55.46,594100,0
2007-11-08,55.84,56.12,53.81,55.44,507800,0
2007-11-09,54.85,56.09,53.87,55.46,618400,0
2007-11-12,55.29,57,54.83,55.64,710081,0
2007-11-13,55.8,57.64,55.5,57.47,554000,0
2007-11-14,57.5,57.53,56.37,56.81,321700,0
2007-11-15,56.73,57.83,55.95,57.67,494900,0
2007-11-16,57.9,59.86,57.71,59.84,980600,0
2007-11-19,59.31,59.98,58.5,59.25,501480,0
2007-11-20,58.68,59.12,57.1,58.73,723100,0
2007-11-21,58.51,59.85,57.17,59.33,519272,0
2007-11-23,60.5,62.43,60.38,60.74,226400,0
2007-11-26,60.94,61.23,59.5,59.59,786739,0
2007-11-27,59.16,59.31,58.04,58.64,587000,0
2007-11-28,58.64,59.81,58.41,58.87,815880,0
2007-11-29,59.42,59.42,57.72,58.13,466634,0
2007-11-30,58.25,58.67,56.69,57,692357,0
2007-12-03,57.2,57.55,55.41,55.41,936700,0
2007-12-04,55.41,56.69,55.13,56.12,888900,0
2007-12-05,57.08,57.49,56.15,56.67,380870,0
2007-12-06,56.45,57.66,56.39,57.25,464925,0
2007-12-07,57.53,58.47,56.73,57.13,358135,0
2007-12-10,57.15,58,56.88,57.8,523400,0
2007-12-11,58.21,58.35,56.23,56.39,425080,0
2007-12-12,57.85,57.85,55.61,56.52,446335,0
2007-12-13,55.92,56.2,55.08,56.08,355600,0
2007-12-14,55.7,57.42,55.46,56.42,416300,0
2007-12-17,56.13,56.81,55.83,55.83,452700,0
2007-12-18,56.4,57.21,54.95,56.74,468900,0
2007-12-19,56.37,57.36,56.37,56.95,298472,0
2007-12-20,57.43,57.8,56.14,57.64,326825,0
2007-12-21,59.45,60.41,58.16,59.83,1001056,0
2007-12-24,61.4,61.78,60.33,61.17,181000,0
2007-12-26,61.27,62.91,61.21,62.78,452180,0
2007-12-27,62.95,63,60.63,60.65,510470,0
2007-12-28,60.65,62.85,60.65,62.51,652320,0
2007-12-31,62.09,62.22,61.05,61.64,362700,0
2008-01-02,61.51,62.94,60.1,60.37,771200,0
2008-01-03,60.63,61.9,60.12,61.26,661739,0
2008-01-04,60.61,62.88,59.8,62.4,788700,0
2008-01-07,61.58,61.9,58.95,59.73,1150020,0
2008-01-08,60.14,60.78,59.04,59.09,1034688,0
2008-01-09,59,59.51,57.38,58.96,1230900,0
2008-01-10,58.38,61,58.36,60.3,656300,0
2008-01-11,59.95,60.7,58.78,59.22,416400,0
2008-01-14,59.73,60,57.81,58.47,594837,0
2008-01-15,57.77,59.59,57.77,58.9,860500,0
2008-01-16,58.7,59.78,58.6,59.29,682480,0
2008-01-17,59.83,59.99,57.23,57.53,640800,0
2008-01-18,57.87,58.05,55.77,56.61,884534,0
2008-01-22,56.33,60.24,54.66,57,1579614,0
2008-01-23,56.08,57.25,54.28,56.14,1442514,0
2008-01-24,56.27,57.24,55.87,56.91,971778,0
2008-01-25,57.84,58.47,56.6,57.53,703900,0
2008-01-28,57.52,57.84,55.42,56.47,1300753,0
2008-01-29,56.8,57.17,55.28,55.55,544200,0
2008-01-30,55.2,55.75,53.97,54.45,651956,0
2008-01-31,54,57,52.66,55.31,823961,0
2008-02-01,55.42,58.25,55.32,58.13,736600,0
2008-02-04,58,58.03,56.77,57.11,428000,0
2008-02-05,56.73,57.63,56.23,56.4,581280,0
2008-02-06,56.68,57.01,56.1,56.27,814780,0
2008-02-07,55.94,56.54,55.15,55.4,706316,0
2008-02-08,55.61,56.19,54.75,55.68,492600,0
2008-02-11,55.49,56.47,54.69,55.9,250405,0
2008-02-12,56.08,56.6,55.27,55.5,438180,0
2008-02-13,55.7,57.2,55.09,56.59,546750,0
2008-02-14,56.82,57.37,56.21,56.67,471800,0
2008-02-15,56.45,56.62,54.81,55.2,437519,0
2008-02-19,55.7,55.77,52.96,53.14,702274,0
2008-02-20,52.85,53.06,51.95,53.06,1006920,0
2008-02-21,53.3,54.38,51.64,52.2,1002528,0
2008-02-22,52.49,53.85,51.8,53.57,674611,0
2008-02-25,53.48,54.87,53.02,54.71,557138,0
2008-02-26,54.46,56.37,54.42,56.12,625372,0
2008-02-27,55.69,56.67,54.98,55.04,543703,0
2008-02-28,55.22,56.9,54.64,55.88,1092598,0
2008-02-29,59.23,63.5,59.07,63.5,4636392,0
2008-03-03,63.42,64.83,61.99,63.89,1360902,0
2008-03-04,63.15,64.7,63.13,63.87,789380,0
2008-03-05,64,65.01,63.23,64.5,908095,0
2008-03-06,64.27,64.82,62.97,62.98,639514,0
2008-03-07,62.55,65.4,62.44,64.54,870029,0
2008-03-10,64.52,64.6,61.34,61.54,745365,0
2008-03-11,61.97,64.07,61.6,64.07,1066600,0
2008-03-12,63.9,64.58,62.67,63.84,690055,0
2008-03-13,63.23,67.32,62.76,66.22,793632,0
2008-03-14,67.34,67.34,64.84,65.37,645533,0
2008-03-17,65.03,68.9,65,67.25,1627955,0
2008-03-18,68.36,70.58,67.38,70.55,1068549,0
2008-03-19,70.93,71.25,67.01,67.11,1243359,0
2008-03-20,67.65,70.95,67,70.77,1312138,0
2008-03-24,70.91,72.14,69.89,71.79,822214,0
2008-03-25,71.65,72.02,70.47,70.48,693479,0
2008-03-26,70.19,70.53,69.34,69.71,571097,0
2008-03-27,69.61,69.61,66.59,66.6,1429697,0
2008-03-28,67.27,69.61,66.75,69.59,947054,0
2008-03-31,69.83,71.67,69.27,71.04,758799,0
2008-04-01,71.66,71.66,68.71,68.97,1030249,0
2008-04-02,69,69.07,63.15,66.19,2417413,0
2008-04-03,66.22,66.22,64.56,65.71,897930,0
2008-04-04,66.14,66.14,63.97,65.3,863838,0
2008-04-07,65.3,65.3,62.91,63.59,687620,0
2008-04-08,62.96,65.27,62.82,64.86,725116,0
2008-04-09,65.06,65.36,63.41,63.89,650450,0
2008-04-10,64.6,64.76,63.44,64.58,377699,0
2008-04-11,64.08,64.16,62.66,62.95,516300,0
2008-04-14,62.69,64.22,62.34,62.86,397671,0
2008-04-15,63,64.58,62.59,64.15,1387626,0
2008-04-16,64.6,67.25,64.34,66.38,1035819,0
2008-04-17,66.22,67.35,65.43,66.54,653612,0
2008-04-18,67.07,67.28,65.86,66.89,447096,0
2008-04-21,66.49,67.04,65.85,66.3,189812,0
2008-04-22,65.95,66.77,65.59,66.37,496931,0
2008-04-23,66.64,68.5,65.83,68.5,496048,0
2008-04-24,68.6,68.6,66,67.58,424928,0
2008-04-25,67.8,68,66.48,67.69,242195,0
2008-04-28,66.52,66.52,60.79,64.7,1974341,0
2008-04-29,64.49,66.12,64.29,64.4,800461,0
2008-04-30,64.66,65.38,63.69,64,396979,0
2008-05-01,63.34,64.76,63.34,64.29,843616,0
2008-05-02,64.67,65.33,63.75,64.15,517862,0
2008-05-05,63.34,64.39,63.2,63.56,670089,0
2008-05-06,63.5,63.91,61.75,63.05,1075655,0
2008-05-07,67.75,67.75,62.52,62.64,2459615,0
2008-05-08,62.98,63.7,61.47,61.74,1101442,0
2008-05-09,61.07,61.68,59.34,60.77,1592733,0
2008-05-12,60.53,61.35,59.8,60.88,1046679,0
2008-05-13,60.97,62.47,60.97,61.37,909365,0
2008-05-14,61.35,62.6,60.8,61.86,905091,0
2008-05-15,61.74,63.99,61.74,63.92,1199206,0
2008-05-16,64.26,64.3,62.56,63.86,1544614,0
2008-05-19,63.7,64.14,62.81,63.56,1162500,0
2008-05-20,63.25,63.38,61.2,61.9,677980,0
2008-05-21,61.65,62.64,60.35,60.89,573555,0
2008-05-22,60.94,61.94,60.65,60.98,836315,0
2008-05-23,60.6,61.17,60.5,60.87,615192,0
2008-05-27,60.76,62.22,60.06,61.66,643370,0
2008-05-28,62.02,62.03,58.19,59.41,1292686,0
2008-05-29,59.23,61.42,58.45,61.07,1563633,0
2008-05-30,60.93,61.18,59.87,60.06,663681,0
2008-06-02,60.14,60.8,59.05,59.97,910193,0
2008-06-03,59.98,60.47,58.4,59.11,708919,0
2008-06-04,58.77,58.77,56.6,56.73,1217430,0
2008-06-05,56.77,57.21,55.11,55.82,2335874,0
2008-06-06,55.38,58.31,55.35,56.98,1331611,0
2008-06-09,56.91,57.78,55.37,56.3,1030038,0
2008-06-10,56.1,57.06,55.32,55.47,589293,0
2008-06-11,55.72,60.95,55.72,59.7,2235639,0
2008-06-12,60.06,61.08,58.74,60.49,1099214,0
2008-06-13,61.23,61.87,60.72,61.87,688040,0
2008-06-16,61.76,62.2,60.4,62.04,579814,0
2008-06-17,62.19,65.32,62.01,64.68,1171914,0
2008-06-18,64.51,65.82,64.08,65.78,1020352,0
2008-06-19,65.85,66.53,65.27,65.8,928905,0
2008-06-20,64.5,66.05,64.5,64.95,1099265,0
2008-06-23,65.33,65.96,64.82,65.29,624245,0
2008-06-24,64.91,66,64.7,65.06,579923,0
2008-06-25,65.46,68.17,65.09,67.63,1540595,0
2008-06-26,66.92,69.64,66.36,68.58,1384034,0
2008-06-27,68.37,71.41,67.08,70.99,4990490,0
2008-06-30,70.84,70.84,68.19,68.46,1057416,0
2008-07-01,68.48,71.46,68.37,71.3,2338700,0
2008-07-02,71.32,72.75,68.5,68.54,1214856,0
2008-07-03,68.99,70.36,67.9,70.06,584941,0
2008-07-07,69.87,70,66.95,68.06,887370,0
2008-07-08,68.06,69.61,65.86,69.13,1035670,0
2008-07-09,68.98,69.79,67.91,68.19,930554,0
2008-07-10,67.8,68.35,66.34,67.38,499185,0
2008-07-11,67,69.2,66.74,68.22,800124,0
2008-07-14,68.5,69.32,66.62,68.38,768925,0
2008-07-15,67.77,70.88,67.51,70.47,795944,0
2008-07-16,70.35,70.47,69.11,70.03,461494,0
2008-07-17,70.07,70.21,69,70.14,626839,0
2008-07-18,70.48,71.96,69.3,71.46,596987,0
2008-07-21,72.4,72.4,69.66,70.77,564564,0
2008-07-22,71.08,73.5,70.96,73.21,1261061,0
2008-07-23,73.41,74.01,71.44,71.72,667772,0
2008-07-24,72.1,72.1,69.61,70.3,579608,0
2008-07-25,70.82,70.82,67,69.63,375385,0
2008-07-28,70.08,70.79,69.64,69.7,519611,0
2008-07-29,69.54,71.52,69.32,70.51,516334,0
2008-07-30,70.98,71.68,70.14,71.2,571416,0
2008-07-31,70.78,71.88,70.29,71.16,404775,0
2008-08-01,71.42,71.68,69.34,70.31,479994,0
2008-08-04,69.99,72.61,69.99,71.55,617980,0
2008-08-05,71.45,72.91,70.53,72.23,819680,0
2008-08-06,70.55,70.56,61.96,68.54,3302351,0
2008-08-07,68.53,69.69,67.83,69.44,1144642,0
2008-08-08,69.05,70.5,69,69.69,1094166,0
2008-08-11,69.87,74.25,69.87,74.05,1647275,0
2008-08-12,73.85,74.95,71.75,72.69,741073,0
2008-08-13,73.23,73.23,71.55,72.11,602228,0
2008-08-14,72.31,73.27,71.35,72.5,318169,0
2008-08-15,72.82,73.99,72.2,73.99,551805,0
2008-08-18,73.59,74.52,72.83,73.49,653166,0
2008-08-19,73.3,73.36,71.63,73.06,576805,0
2008-08-20,73.01,73.33,72.27,73.24,422700,0
2008-08-21,73,73.53,71.85,73.31,421586,0
2008-08-22,73.02,74.19,72.92,74.19,347665,0
2008-08-25,73.94,73.94,72.4,73.46,351369,0
2008-08-26,72.61,73.32,71.52,72.76,364727,0
2008-08-27,73.6,73.6,72.47,72.86,327286,0
2008-08-28,73.27,74.38,72.53,73.25,441509,0
2008-08-29,73.27,73.74,71.77,73.4,373902,0
2008-09-02,73.74,75.03,72.27,73.85,524035,0
2008-09-03,73.25,73.62,70.14,70.33,693336,0
2008-09-04,69.2,69.88,68.41,68.79,450500,0
2008-09-05,68.18,69.13,66.53,68.53,671447,0
2008-09-08,69,69.59,67.27,68.51,679487,0
2008-09-09,68.1,68.31,64.78,64.86,1288734,0
2008-09-10,65.49,68.17,64.58,68.13,898157,0
2008-09-11,68.53,69.38,65.56,66.57,693521,0
2008-09-12,66.12,67.57,64.47,66.91,808801,0
2008-09-15,66.37,67.74,63.39,67.2,665734,0
2008-09-16,66.34,71.22,66.3,70.55,1069413,0
2008-09-17,69,71.11,69,69.99,624996,0
2008-09-18,70.5,70.51,67.28,70.17,716639,0
2008-09-19,73.75,80,70.36,73.5,881159,0
2008-09-22,72.8,74.42,70.83,71.84,495000,0
2008-09-23,72.19,73,71.75,71.93,577128,0
2008-09-24,71.65,72.4,70.01,70.56,481382,0
2008-09-25,70.4,70.48,68.14,68.48,683420,0
2008-09-26,67.65,70.27,66.7,69.53,720461,0
2008-09-29,69.54,70.09,67.32,69.2,622394,0
2008-09-30,70.6,72.24,69.26,72.24,923125,0
2008-10-01,72.48,72.5,70.27,71.69,357543,0
2008-10-02,71.25,71.37,67.95,68.25,499417,0
2008-10-03,68.52,71.53,67.72,68.32,995440,0
2008-10-06,68.67,68.84,65.88,67.84,913528,0
2008-10-07,68.22,68.48,61.53,61.82,1211471,0
2008-10-08,60.58,66.84,60.58,65.85,1711048,0
2008-10-09,66.31,68.45,62.5,64.3,2004359,0
2008-10-10,62.7,66.57,60.41,66.37,2053122,0
2008-10-13,68.47,69.38,67.39,68.62,889048,0
2008-10-14,70.92,70.92,67,68.56,887864,0
2008-10-15,67.24,68.15,61.37,61.47,1932182,0
2008-10-16,62.18,63.14,59.07,62.99,1732279,0
2008-10-17,62.3,63.09,60.88,61.17,622579,0
2008-10-20,62.5,64.07,61.96,63.98,433222,0
2008-10-21,63.29,64,60.64,60.86,709115,0
2008-10-22,60.39,60.4,56.53,57.18,1163196,0
2008-10-23,57.31,58.74,54.23,56.02,1207954,0
2008-10-24,54.11,57.2,50.58,56.73,801479,0
2008-10-27,55.44,56.57,53.64,53.71,442994,0
2008-10-28,54.46,54.46,50.04,53.08,1709468,0
2008-10-29,53.07,55.4,52.97,53.31,1370918,0
2008-10-30,53.45,53.74,50,52.55,1698481,0
2008-10-31,52.54,59.15,52.32,58.25,1209776,0
2008-11-03,58.15,58.15,56.58,57.3,798614,0
2008-11-04,57.62,60.69,55.65,59.96,1052226,0
2008-11-05,58.63,60.41,58.01,58.08,1122630,0
2008-11-06,40.87,45.5,37.8,43.11,12388935,0
2008-11-07,44.01,45.2,42.53,45,1778799,0
2008-11-10,45.19,46.34,43.81,44.77,1884322,0
2008-11-11,43.85,44.35,41.91,43.78,1166970,0
2008-11-12,42.82,43.34,42.08,42.36,1022000,0
2008-11-13,42.38,43.11,40.1,42.86,1388346,0
2008-11-14,41.71,43.99,41.16,41.16,987729,0
2008-11-17,40.39,42.39,40.39,41.81,1129821,0
2008-11-18,41.98,45.08,41.49,45.04,1906153,0
2008-11-19,44.36,46.25,44.36,45.36,1680931,0
2008-11-20,45.36,46.49,44.31,45.1,1529656,0
2008-11-21,45.67,46.25,44.03,45.98,1864961,0
2008-11-24,46.55,47.4,45.52,46.8,1603062,0
2008-11-25,48.06,48.65,46.5,48.32,3228774,0
2008-11-26,48.09,52.13,48.05,52,1137622,0
2008-11-28,54.97,55,52.8,54.84,1271147,0
2008-12-01,53.99,54,51.5,51.6,1515998,0
2008-12-02,52.9,54.02,51.45,52.48,1681861,0
2008-12-03,52.46,53.56,52.07,53.26,1688074,0
2008-12-04,52.96,54.29,52.15,53.15,7928986,0
2008-12-05,52.64,53.42,51.39,53.42,1205763,0
2008-12-08,54.13,54.98,52.83,53.84,841041,0
2008-12-09,53.67,53.67,50.3,50.43,1145739,0
2008-12-10,50.99,51.14,45.21,46.16,2765410,0
2008-12-11,46.1,47.5,45.01,45.28,1099049,0
2008-12-12,44.37,45.23,42.37,42.98,1902583,0
2008-12-15,43.11,43.27,41.26,42.06,1224522,0
2008-12-16,42.2,43.51,41.65,42.21,1507801,0
2008-12-17,41.73,44,41.19,42.68,1168679,0
2008-12-18,42.63,44.62,42.42,44.36,1435132,0
2008-12-19,44.38,45.42,43.31,45.11,1122149,0
2008-12-22,45.23,45.23,43.01,43.94,1367814,0
2008-12-23,44.09,44.94,43.16,43.74,471528,0
2008-12-24,43.93,44.07,43.01,43.77,473860,0
2008-12-26,44.09,44.19,43.02,43.45,274537,0
2008-12-29,43.42,43.77,42.72,43.72,564974,0
2008-12-30,43.7,44.15,43.17,43.71,523271,0
2008-12-31,44.06,44.75,43.88,44.68,970485,0
2009-01-02,44.26,44.75,43.38,44.52,592852,0
2009-01-05,44.42,45.25,44.04,44.44,741515,0
2009-01-06,44.49,46.45,44.43,46.2,1138960,0
2009-01-07,45.64,46.51,45.41,46.07,911177,0
2009-01-08,45.86,46.25,44.76,45.6,721413,0
2009-01-09,45.48,45.65,44.88,44.93,697207,0
2009-01-12,45.1,45.33,44.7,45.32,723041,0
2009-01-13,45.04,46.5,45,46.15,971184,0
2009-01-14,45.75,45.89,44.41,44.64,844269,0
2009-01-15,44.47,45.5,42.91,45.36,1178685,0
2009-01-16,45.35,46.07,44.91,45.42,1015907,0
2009-01-20,45.32,46.07,43.52,43.6,1148219,0
2009-01-21,43.93,44.68,43.22,44.5,772991,0
2009-01-22,44.03,44.5,43.02,43.72,1083354,0
2009-01-23,43.34,44.93,42.9,44.35,633222,0
2009-01-26,44.34,45.33,44.31,44.76,744770,0
2009-01-27,44.79,44.98,42.95,43.39,933057,0
2009-01-28,43.9,44.12,41.22,42.21,1537747,0
2009-01-29,41.79,42.39,41.71,41.96,838487,0
2009-01-30,41.98,42.19,40.72,41.01,837104,0
2009-02-02,40.86,41.49,40.18,41.37,1065658,0
2009-02-03,41.4,41.88,39.6,40.49,2065548,0
2009-02-04,40.59,41.96,40.35,41.37,1015081,0
2009-02-05,41.33,41.83,40.71,41.26,635297,0
2009-02-06,41.28,42.67,41.12,42.46,372889,0
2009-02-09,42.2,42.2,40.46,40.56,850928,0
2009-02-10,40.25,42.52,40.09,41.86,1404171,0
2009-02-11,42.06,44.13,42.06,43.56,1414362,0
2009-02-12,43.32,43.87,42.57,43.8,549290,0
2009-02-13,43.76,44.91,43.48,44.69,647500,0
2009-02-17,43.4,44.22,43.2,43.56,481943,0
2009-02-18,43.56,43.79,42.61,43.15,476587,0
2009-02-19,43.27,43.9,42.47,42.57,474449,0
2009-02-20,41.75,42.98,41.12,41.31,1042739,0
2009-02-23,41.39,41.56,39.67,39.83,878308,0
2009-02-24,39.6,39.82,36.64,37.83,2529548,0
2009-02-25,37.83,38.35,37.03,37.81,1607375,0
2009-02-26,38.22,38.73,38.1,38.24,878221,0
2009-02-27,37.85,38.35,36.14,36.54,2592364,0
2009-03-02,40.58,42.36,40.31,41.45,5504407,0
2009-03-03,41.89,46,41.62,45.47,3640944,0
2009-03-04,45.54,46.83,45.15,46.02,1388617,0
2009-03-05,46.13,47.03,45.37,46.91,1004704,0
2009-03-06,47,47.76,44.67,45.75,1416163,0
2009-03-09,45.41,45.45,43.82,44.14,1194883,0
2009-03-10,44.3,45.99,44.17,45.94,1177308,0
2009-03-11,46.21,47.49,46.2,47.16,1235447,0
2009-03-12,47.16,48.75,46.56,48.19,1098236,0
2009-03-13,48.13,48.63,46.62,47.46,897555,0
2009-03-16,47.6,48.37,47.16,47.32,719165,0
2009-03-17,47.98,49.52,47.89,49.52,870310,0
2009-03-18,49.38,49.4,48.03,48.59,853452,0
2009-03-19,48.78,48.78,47.24,47.46,870665,0
2009-03-20,47.58,47.81,46.96,47.18,435076,0
2009-03-23,47.4,48.48,47.07,47.77,715311,0
2009-03-24,47.55,48.48,47.15,48.07,715654,0
2009-03-25,48.16,48.81,47,48.24,420239,0
2009-03-26,48.39,50.38,48.39,50.38,900559,0
2009-03-27,49.9,49.9,48.51,48.92,402481,0
2009-03-30,48.43,49.01,48.22,48.81,458841,0
2009-03-31,48.94,50.24,48,49.48,742665,0
2009-04-01,48.95,49,47.68,47.7,865681,0
2009-04-02,48.34,49,46.45,47.39,1517369,0
2009-04-03,47.52,48.92,45.67,47.5,928948,0
2009-04-06,47.47,47.66,46.46,47.02,442599,0
2009-04-07,46.35,47.41,46.35,47.19,613058,0
2009-04-08,47.34,48.65,46.9,48.57,804170,0
2009-04-09,48.79,48.96,47.67,48.48,787662,0
2009-04-13,48.38,48.59,47.5,48.47,458971,0
2009-04-14,48.28,48.32,46.77,46.99,530283,0
2009-04-15,46.91,48.65,46.91,48.46,1207056,0
2009-04-16,48.29,50.21,48.29,49.95,788753,0
2009-04-17,50.19,50.8,49.16,49.26,805429,0
2009-04-20,49,49.07,48.31,48.89,658497,0
2009-04-21,48.89,49.84,48.87,49.78,633285,0
2009-04-22,49.37,50.3,48.99,49.85,724663,0
2009-04-23,49.77,49.77,48.61,49.55,825302,0
2009-04-24,49.89,49.89,48.51,49.05,885718,0
2009-04-27,48.72,50.44,48.44,49.82,668815,0
2009-04-28,49.46,50.92,49.28,49.97,683413,0
2009-04-29,54.67,55.66,53.51,54.34,2035203,0
2009-04-30,54.75,55.49,53.8,54.88,1124026,0
2009-05-01,54.6,56.27,54.3,55.99,775898,0
2009-05-04,55.83,55.83,50.63,50.91,1952825,0
2009-05-05,50.46,53.85,50.38,52.9,1367595,0
2009-05-06,53.69,53.69,52.09,52.92,552982,0
2009-05-07,52.91,52.91,49.71,50.6,1060751,0
2009-05-08,51.12,51.96,50.19,51.49,626315,0
2009-05-11,51.01,51.58,50.42,51.13,337539,0
2009-05-12,51.22,51.22,49.35,49.89,559424,0
2009-05-13,49.27,49.45,48.11,48.82,510812,0
2009-05-14,49.7,51.78,49.42,51.4,1014231,0
2009-05-15,51.16,52.38,50.86,52.18,669910,0
2009-05-18,52.71,52.94,51.24,52.68,406167,0
2009-05-19,52.31,52.51,51.71,52.03,636218,0
2009-05-20,52.44,53.77,52.38,52.96,620278,0
2009-05-21,52.51,53.18,52,52.21,473842,0
2009-05-22,52.18,52.26,51.18,51.21,357204,0
2009-05-26,50.82,52.83,50.49,52.55,271472,0
2009-05-27,52.56,52.56,51.49,51.56,546570,0
2009-05-28,51.97,52.08,50.09,50.51,549226,0
2009-05-29,50.43,50.5,49.82,50.22,503860,0
2009-06-01,50.69,50.96,50.12,50.6,485678,0
2009-06-02,50.73,51.29,50.2,50.98,335251,0
2009-06-03,50.73,51.41,50.29,50.62,396292,0
2009-06-04,50.81,50.81,49.39,50.25,427856,0
2009-06-05,50.5,51.24,49.95,50.87,302083,0
2009-06-08,51.06,51.56,49.96,51.07,368170,0
2009-06-09,51.09,52.2,50.53,51.76,281861,0
2009-06-10,52.1,53.62,51.77,53.22,848659,0
2009-06-11,53.07,54.56,52.64,53.56,464619,0
2009-06-12,52.73,54.18,52.3,54.18,532407,0
2009-06-15,53.77,54.25,53.27,53.82,388915,0
2009-06-16,54.32,54.41,52.41,52.56,668369,0
2009-06-17,52.39,53.2,51.5,53,402585,0
2009-06-18,53.08,53.08,52.05,52.32,282748,0
2009-06-19,52.72,52.72,51.2,51.76,434429,0
2009-06-22,51.1,51.87,50.22,50.3,360740,0
2009-06-23,50.26,50.33,47.28,49.57,1013281,0
2009-06-24,49.76,50.45,49.62,50.22,523745,0
2009-06-25,50.11,51.03,49.89,50.65,398068,0
2009-06-26,50.79,51.17,50.31,51.06,358928,0
2009-06-29,50.76,51.65,50.75,51.12,323914,0
2009-06-30,51.36,51.68,49.81,50.72,530444,0
2009-07-01,51.06,53.5,50.68,52.75,913801,0
2009-07-02,52.59,52.75,51.74,51.74,451736,0
2009-07-06,51.28,51.54,50.85,51.54,354081,0
2009-07-07,51.19,51.19,50.47,50.74,418491,0
2009-07-08,50.67,51.24,49.85,51.1,773051,0
2009-07-09,51.1,51.59,50.06,50.74,594050,0
2009-07-10,50.78,52.19,50.54,51.97,692461,0
2009-07-13,52.22,52.34,50.83,52.3,441984,0
2009-07-14,52.43,52.78,51.79,52.34,333282,0
2009-07-15,52.87,54.1,52,53.83,1232873,0
2009-07-16,53.92,54.2,53.02,54.01,510178,0
2009-07-17,53.95,53.95,52.84,53.18,420212,0
2009-07-20,53.55,54.02,53.18,53.98,550049,0
2009-07-21,54.13,55.07,53.86,55.07,536198,0
2009-07-22,54.81,55.03,53.72,53.8,602770,0
2009-07-23,53.68,54.95,53.27,54.61,584818,0
2009-07-24,54.26,55.31,54.16,55.09,323090,0
2009-07-27,55.1,55.3,54.24,54.71,249569,0
2009-07-28,54.71,55.05,54.05,54.42,266968,0
2009-07-29,54.05,54.82,53.79,54.34,717349,0
2009-07-30,54.56,55.26,53.63,54.07,630800,0
2009-07-31,54.31,54.66,53.77,54.43,363202,0
2009-08-03,53.17,56.41,50.9,56.13,2524179,0
2009-08-04,53.28,53.73,50.17,50.75,3673399,0
2009-08-05,49.86,50.21,46.68,47.86,3542264,0
2009-08-06,47.68,47.87,43.75,45.6,3192324,0
2009-08-07,47.94,48.24,46.54,46.9,1559999,0
2009-08-10,46.87,47.35,45.02,45.83,1526059,0
2009-08-11,45.73,46.63,45.51,46.03,779032,0
2009-08-12,46.16,47.27,46.08,46.56,710475,0
2009-08-13,46.52,46.62,46,46.44,389983,0
2009-08-14,46.29,46.66,46,46.66,443397,0
2009-08-17,45.79,46.42,45.72,46.01,533468,0
2009-08-18,46.11,47.05,46.11,46.57,699511,0
2009-08-19,46.37,47.66,45.9,47.53,599338,0
2009-08-20,47.35,47.93,46.62,47.09,429003,0
2009-08-21,47.31,47.39,46.81,47.35,453874,0
2009-08-24,47.53,48.1,46.71,47.08,514920,0
2009-08-25,47.4,47.4,45.79,46,598093,0
2009-08-26,45.8,45.95,44.38,44.76,1302002,0
2009-08-27,45,45.09,44.51,44.87,807115,0
2009-08-28,44.8,44.91,43.86,44.06,697861,0
2009-08-31,44.04,44.22,43.3,43.54,509633,0
2009-09-01,42.72,44.34,42.17,43.7,897215,0
2009-09-02,43.37,44.03,43.08,43.73,575965,0
2009-09-03,43.8,44.58,43.3,44.31,436780,0
2009-09-04,44.09,44.69,43.75,44.13,392240,0
2009-09-08,44.29,44.3,43.58,44.24,484978,0
2009-09-09,44.3,45.06,43.96,44.37,541266,0
2009-09-10,44.5,44.76,43.86,44.6,331429,0
2009-09-11,44.77,45.25,44.38,44.98,249937,0
2009-09-14,44.71,45.84,44.6,45.65,456633,0
2009-09-15,45.87,45.87,44.46,44.62,800641,0
2009-09-16,44.89,45.92,44.4,45.8,1111816,0
2009-09-17,45.62,46.08,44.96,45.08,783465,0
2009-09-18,45.25,45.77,45.11,45.65,830331,0
2009-09-21,45.31,45.61,45.04,45.24,396412,0
2009-09-22,45.21,45.22,44.28,44.43,1030543,0
2009-09-23,44.53,45.01,44.32,44.38,633211,0
2009-09-24,44.41,44.41,42.9,43.37,840067,0
2009-09-25,42.99,44,42.83,43.69,718170,0
2009-09-28,43.63,44.28,43.22,43.55,317325,0
2009-09-29,43.48,44.48,43.34,44.35,529408,0
2009-09-30,44.23,44.24,42.08,42.61,1097325,0
2009-10-01,42.2,42.4,40.92,42.15,2222413,0
2009-10-02,41.71,42.31,41.57,41.82,785371,0
2009-10-05,42.01,42.09,41.09,41.56,585340,0
2009-10-06,42.19,42.25,41.45,41.65,823610,0
2009-10-07,41.44,42.08,41.23,41.91,443767,0
2009-10-08,42.03,42.69,41.26,42.38,799560,0
2009-10-09,42.37,42.97,42.07,42.35,925961,0
2009-10-12,42.54,42.64,41.78,42.11,605646,0
2009-10-13,41.96,42.05,41.45,42,629823,0
2009-10-14,42.26,42.49,41.67,42.11,791245,0
2009-10-15,41.88,42.27,41.61,42.2,989857,0
2009-10-16,42,42.16,41.79,41.93,1112478,0
2009-10-19,41.89,42.86,41.58,42.66,538261,0
2009-10-20,42.6,42.76,41.98,42.38,536709,0
2009-10-21,42.18,42.86,42.13,42.62,646605,0
2009-10-22,42.62,42.83,42.35,42.57,453778,0
2009-10-23,42.46,42.46,41.69,41.81,627204,0
2009-10-26,41.93,41.97,40.92,41.27,532762,0
2009-10-27,41.27,42,41.27,41.55,521412,0
2009-10-28,41.57,41.92,40.99,41.27,690825,0
2009-10-29,41.28,41.49,41.01,41.42,726635,0
2009-10-30,41.27,41.6,40.73,40.81,942857,0
2009-11-02,41.24,41.41,39.92,41.08,1004758,0
2009-11-03,40.86,42.29,40.86,42.29,848097,0
2009-11-04,42.45,43.96,41.99,42.57,1547011,0
2009-11-05,44.04,45.86,43.79,45.86,2973008,0
2009-11-06,45.68,45.79,44.99,45.4,990997,0
2009-11-09,45.56,47.34,45.28,47.34,1291278,0
2009-11-10,47.02,47.95,46.4,46.97,1176651,0
2009-11-11,47.23,47.49,46.43,46.6,1398061,0
2009-11-12,46.6,46.96,46.21,46.6,1018163,0
2009-11-13,46.73,47.07,46.23,46.92,666354,0
2009-11-16,46.78,47.87,46.78,47.65,894911,0
2009-11-17,47.72,48.35,47.17,48,709333,0
2009-11-18,48,48.06,46.92,47.22,610495,0
2009-11-19,46.89,47.17,46.79,46.85,681026,0
2009-11-20,46.38,46.74,45.65,45.76,1051426,0
2009-11-23,46.16,47.15,46.07,46.24,748603,0
2009-11-24,45.93,46.77,45.93,46.56,804874,0
2009-11-25,46.77,46.84,46.12,46.57,614920,0
2009-11-27,45.01,46.83,44.51,46.36,804848,0
2009-11-30,46.1,46.62,45.78,46.26,2141916,0
2009-12-01,46.26,47.04,46.04,46.87,847449,0
2009-12-02,47,47.43,46.21,46.31,632940,0
2009-12-03,46.31,46.5,45.58,45.62,769331,0
2009-12-04,46.02,46.48,45.34,45.93,694596,0
2009-12-07,45.98,46.43,45.45,45.88,513715,0
2009-12-08,45.63,45.81,45.04,45.42,453967,0
2009-12-09,45.42,45.89,44.8,45.74,430891,0
2009-12-10,45.66,46.17,45.45,45.84,611694,0
2009-12-11,46.04,46.75,45.91,46.2,487878,0
2009-12-14,46.12,46.4,45.59,46.18,1084592,0
2009-12-15,46.28,46.39,45.2,46.07,734742,0
2009-12-16,46.12,47.18,46.12,46.78,771639,0
2009-12-17,46.72,46.72,45.65,45.83,673821,0
2009-12-18,45.83,46.02,45.48,45.79,772652,0
2009-12-21,45.96,46.87,45.96,46.3,708824,0
2009-12-22,46.33,47.01,46.33,46.98,362716,0
2009-12-23,46.84,47.65,46.83,47.3,346658,0
2009-12-24,47.4,47.72,47.31,47.64,108673,0
2009-12-28,47.74,48.04,47.31,47.79,514529,0
2009-12-29,47.8,48.09,47.62,47.75,415276,0
2009-12-30,47.5,48.02,47.27,47.54,312400,0
2009-12-31,47.49,48.16,47.16,47.16,210646,0
2010-01-04,47.25,47.72,46.8,47.38,461393,0
2010-01-05,47.22,48.05,47.18,47.99,394322,0
2010-01-06,47.89,48.33,47.7,48.06,483181,0
2010-01-07,48.01,48.29,47.82,48.05,463951,0
2010-01-08,46.09,46.22,43.57,44.2,3469979,0
2010-01-11,44.67,44.67,43.76,44.13,791204,0
2010-01-12,43.94,44.81,43.92,44.67,639263,0
2010-01-13,44.59,44.95,44.45,44.89,367386,0
2010-01-14,44.93,45.11,44.11,44.22,579217,0
2010-01-15,44,44.14,42.96,43.27,1156357,0
2010-01-19,43.38,43.38,42.82,43.25,947188,0
2010-01-20,43.16,43.16,41.49,41.83,1553808,0
2010-01-21,41.75,42.13,41.35,41.49,1200598,0
2010-01-22,41.57,41.61,41.06,41.13,1143428,0
2010-01-25,41.32,41.49,41.01,41.27,768833,0
2010-01-26,41.25,41.5,41.1,41.31,760489,0
2010-01-27,41.34,41.9,41.34,41.66,835494,0
2010-01-28,41.75,42.43,41.45,42.17,831143,0
2010-01-29,42.41,42.41,41.44,41.45,560390,0
2010-02-01,41.66,42.51,41.44,42.48,776626,0
2010-02-02,42.48,42.67,42.05,42.5,323104,0
2010-02-03,42.32,42.77,42.26,42.64,395042,0
2010-02-04,42.07,42.57,41.76,41.87,513647,0
2010-02-05,41.7,41.82,40.91,41.5,1072018,0
2010-02-08,41.6,41.79,41.11,41.2,423430,0
2010-02-09,41.53,41.53,40.8,41.33,467530,0
2010-02-10,41.12,41.37,40.7,40.77,422429,0
2010-02-11,40.63,42.36,40.6,41.9,735342,0
2010-02-12,41.69,42.25,41.26,42.24,438744,0
2010-02-16,42.31,42.41,41.74,42.13,229153,0
2010-02-17,42.49,42.57,42.04,42.53,311697,0
2010-02-18,42.34,42.4,41.85,42.16,382664,0
2010-02-19,42.13,42.13,41.78,41.97,464456,0
2010-02-22,42,42.48,41.84,42.05,475022,0
2010-02-23,42.03,42.23,41.6,41.61,459282,0
2010-02-24,41.73,42.11,41.47,41.93,439942,0
2010-02-25,41.63,42.13,41.28,42.04,607244,0
2010-02-26,38.75,39.37,36.57,36.74,5524178,0
2010-03-01,37.03,37.25,36.37,36.65,2127774,0
2010-03-02,36.76,37.23,36.56,36.9,1289364,0
2010-03-03,37.02,37.34,36.7,36.89,886293,0
2010-03-04,36.83,37.2,36.74,37.05,693785,0
2010-03-05,37.24,37.47,36.66,36.79,1249946,0
2010-03-08,36.69,37.06,36.32,36.39,971788,0
2010-03-09,36.32,36.59,36.1,36.16,1773394,0
2010-03-10,36.29,36.7,36.12,36.49,1360306,0
2010-03-11,36.42,38.16,36.39,38.08,2474667,0
2010-03-12,38.22,38.76,38,38.58,1139466,0
2010-03-15,38.59,38.82,38.25,38.67,654288,0
2010-03-16,38.66,39.18,38.47,39.15,525739,0
2010-03-17,39.16,39.81,39.1,39.74,664988,0
2010-03-18,39.61,40.14,39.5,39.52,965105,0
2010-03-19,39.49,39.65,38.77,39.03,1317404,0
2010-03-22,38.97,40.1,38.96,39.86,708216,0
2010-03-23,39.8,40,39.04,39.6,525369,0
2010-03-24,39.57,39.89,39.12,39.43,423662,0
2010-03-25,39.63,39.91,39.34,39.5,638599,0
2010-03-26,39.01,39.27,38.57,38.9,959331,0
2010-03-29,38.99,40.22,38.92,40.04,852542,0
2010-03-30,40.01,40.3,39.6,39.82,464493,0
2010-03-31,39.8,40.04,39.32,39.32,649940,0
2010-04-01,39.49,39.85,38.84,38.97,667772,0
2010-04-05,38.99,39.21,38.65,39.05,604550,0
2010-04-06,39.06,39.97,38.99,39.68,697085,0
2010-04-07,39.69,40.06,39.29,39.56,337606,0
2010-04-08,39.35,39.35,38.91,39.27,286242,0
2010-04-09,39.14,39.25,38.83,39.09,614414,0
2010-04-12,39.18,39.69,39.11,39.52,441860,0
2010-04-13,39.54,39.95,39.45,39.72,642522,0
2010-04-14,39.85,40.02,39.5,39.65,704396,0
2010-04-15,39.65,39.65,38.95,39.05,665765,0
2010-04-16,38.98,39.21,38.6,39.08,1016749,0
2010-04-19,39.06,40.21,39.06,39.82,1388721,0
2010-04-20,40,40.69,39.73,40.69,464723,0
2010-04-21,40.71,40.87,40.52,40.77,350029,0
2010-04-22,40.52,41.4,40.28,41.37,561450,0
2010-04-23,41.28,41.67,41.16,41.58,455182,0
2010-04-26,41.58,41.66,41.12,41.25,552241,0
2010-04-27,41.23,41.29,40.65,40.83,647471,0
2010-04-28,40.91,41.09,40.65,41.02,586881,0
2010-04-29,41.22,41.43,40.51,41.3,362362,0
2010-04-30,41.34,41.56,41.07,41.13,477401,0
2010-05-03,41.3,41.7,41.14,41.69,316741,0
2010-05-04,41.44,41.44,40.68,41.06,595669,0
2010-05-05,41.05,43.34,40.57,42.66,1480221,0
2010-05-06,42.67,42.81,40.03,40.7,1137240,0
2010-05-07,40.8,40.88,39.24,39.42,953213,0
2010-05-10,40.53,40.87,40.18,40.85,699574,0
2010-05-11,40.58,40.81,40.08,40.43,592654,0
2010-05-12,40.47,41.07,40.47,40.6,425456,0
2010-05-13,40.46,40.93,40.32,40.45,251701,0
2010-05-14,40.22,40.35,39.52,39.66,608710,0
2010-05-17,39.75,40.55,39.62,40.48,686703,0
2010-05-18,40.77,41.12,40.39,40.72,858582,0
2010-05-19,40.53,40.65,40.15,40.4,705715,0
2010-05-20,39.91,40.42,38.79,38.8,1118751,0
2010-05-21,38.44,39.48,38.15,39.18,857624,0
2010-05-24,39.17,39.56,39.07,39.22,570853,0
2010-05-25,38.53,38.94,38.29,38.87,431229,0
2010-05-26,39.06,39.8,38.74,39.57,863287,0
2010-05-27,40.02,40.23,39.8,40.12,1151510,0
2010-05-28,40.12,43.07,40.12,42.76,1934086,0
2010-06-01,42.7,43.15,42.1,42.76,1533173,0
2010-06-02,43.15,43.18,41.8,42.52,705240,0
2010-06-03,42.66,42.66,42.1,42.48,801874,0
2010-06-04,41.62,42.28,41.28,41.4,772205,0
2010-06-07,41.56,42.58,41.47,41.81,1100451,0
2010-06-08,41.9,41.93,40.8,41.68,874609,0
2010-06-09,42.11,44.21,41.88,43.76,1687659,0
2010-06-10,44.26,44.26,42.12,43.13,1241820,0
2010-06-11,42.01,44,42.01,43.94,648620,0
2010-06-14,44,44.72,43.76,44.3,678583,0
2010-06-15,44.7,44.83,43.96,44.7,893179,0
2010-06-16,44.51,44.73,44.15,44.52,424214,0
2010-06-17,44.69,44.93,44.43,44.78,307357,0
2010-06-18,44.61,45.18,44.32,44.94,357285,0
2010-06-21,45.3,45.3,44.25,44.46,362769,0
2010-06-22,44.74,44.79,44.11,44.14,383186,0
2010-06-23,44.15,44.75,43.65,44.47,344122,0
2010-06-24,44.21,44.7,43.93,44.48,404870,0
2010-06-25,44.67,45.41,44.48,45.19,765022,0
2010-06-28,45.29,45.97,45.05,45.79,419231,0
2010-06-29,45.3,45.38,44.5,44.78,634202,0
2010-06-30,44.84,44.95,43.49,43.59,635398,0
2010-07-01,43.6,43.71,42.58,43.18,638578,0
2010-07-02,43.2,43.25,42.81,42.87,354487,0
2010-07-06,43.34,43.39,42.8,43.27,530529,0
2010-07-07,36.63,36.7,31.53,32.14,11978958,0
2010-07-08,32.11,32.11,30.78,31.94,2710375,0
2010-07-09,31.99,32.89,31.55,32.86,1308900,0
2010-07-12,32.69,32.97,32.21,32.61,892661,0
2010-07-13,32.73,33.12,32.61,33,818207,0
2010-07-14,33.02,33.59,32.64,32.91,652022,0
2010-07-15,32.89,33.59,32.5,33.29,995339,0
2010-07-16,33.33,33.8,32.89,33.62,1080243,0
2010-07-19,33.51,34.1,33.5,33.78,900517,0
2010-07-20,33.49,35.12,33.49,35.02,1013427,0
2010-07-21,35.42,35.44,34.18,34.24,1042426,0
2010-07-22,34.89,35.32,34.61,35.24,677080,0
2010-07-23,35.05,35.88,35.05,35.8,520195,0
2010-07-26,35.77,36.12,35.62,36.05,373699,0
2010-07-27,36.2,36.38,35.34,35.45,638529,0
2010-07-28,35.59,35.74,35.32,35.38,745223,0
2010-07-29,35.5,35.81,35.07,35.58,550312,0
2010-07-30,35.33,35.46,34.85,35.35,542507,0
2010-08-02,35.18,35.48,34.3,34.8,722314,0
2010-08-03,34.77,35.55,34.72,35.18,375273,0
2010-08-04,35.28,35.56,34.84,34.95,664886,0
2010-08-05,34.97,35.16,34.59,34.74,531619,0
2010-08-06,34.69,36.2,34.6,36,810240,0
2010-08-09,36.23,36.29,35.28,35.69,775097,0
2010-08-10,35.59,36.45,35.59,35.97,477786,0
2010-08-11,35.76,35.76,34.65,34.71,568900,0
2010-08-12,34.5,34.57,33.85,34.45,476712,0
2010-08-13,34.45,34.96,34.01,34.63,339920,0
2010-08-16,34.46,34.87,34.13,34.58,334191,0
2010-08-17,34.59,34.65,34.15,34.19,478815,0
2010-08-18,34.2,34.65,33.95,34.35,395938,0
2010-08-19,34.38,34.61,34.07,34.16,471736,0
2010-08-20,34.06,34.19,33.44,33.65,447970,0
2010-08-23,33.71,33.79,33.32,33.48,340663,0
2010-08-24,33.37,33.41,32.99,33,408302,0
2010-08-25,32.99,33.66,32.9,33.6,361066,0
2010-08-26,33.45,33.8,33.24,33.25,303229,0
2010-08-27,33.26,33.48,33.11,33.37,487920,0
2010-08-30,33.29,33.48,32.98,33,489969,0
2010-08-31,32.92,33.16,32.61,32.78,382627,0
2010-09-01,33,33.59,32.91,33.53,784877,0
2010-09-02,33.54,33.86,33.41,33.75,443695,0
2010-09-03,33.85,34.29,33.85,34.04,366938,0
2010-09-07,34.03,34.06,33.39,33.4,244934,0
2010-09-08,33.32,33.67,33.3,33.5,424619,0
2010-09-09,33.65,33.69,33.14,33.21,310442,0
2010-09-10,33.2,33.6,33.15,33.3,270078,0
2010-09-13,33.43,34,33.38,33.89,403770,0
2010-09-14,33.87,34.12,33.68,33.71,519346,0
2010-09-15,33.72,33.95,33.55,33.69,230070,0
2010-09-16,33.68,33.96,33.5,33.68,300350,0
2010-09-17,33.7,33.95,33.29,33.65,355133,0
2010-09-20,33.54,33.97,33.46,33.94,265954,0
2010-09-21,33.95,33.95,33.64,33.67,205061,0
2010-09-22,33.64,34.07,33.5,33.74,180314,0
2010-09-23,33.65,33.98,33.5,33.55,238577,0
2010-09-24,33.7,33.95,33.6,33.91,200570,0
2010-09-27,33.8,33.99,33.51,33.91,380777,0
2010-09-28,33.84,34.29,33.72,33.98,650971,0
2010-09-29,34.04,34.04,33.56,33.95,914362,0
2010-09-30,34.04,34.89,34,34.69,522129,0
2010-10-01,34.73,35.16,34.61,34.85,345369,0
2010-10-04,34.84,35,34.63,34.86,578251,0
2010-10-05,34.99,35.18,34.9,35.1,300752,0
2010-10-06,35.15,35.15,34.16,34.46,654945,0
2010-10-07,34.47,34.67,34.19,34.24,410651,0
2010-10-08,34.35,35.13,34.21,34.72,361693,0
2010-10-11,34.75,35.04,34.39,34.79,467229,0
2010-10-12,34.59,35.34,34.5,35.17,806108,0
2010-10-13,35.3,35.36,34.85,35.09,336381,0
2010-10-14,35.15,35.61,34.88,34.98,259226,0
2010-10-15,35.12,35.15,34.76,34.92,366695,0
2010-10-18,34.98,35.39,34.85,35.36,178884,0
2010-10-19,35.09,35.55,35.05,35.34,358106,0
2010-10-20,35.44,35.91,35.44,35.71,295325,0
2010-10-21,35.84,36.24,35.69,35.86,433878,0
2010-10-22,35.94,36.3,35.75,36,193418,0
2010-10-25,36.06,36.62,36.06,36.21,247929,0
2010-10-26,36.06,36.65,35.86,36.14,326561,0
2010-10-27,36.05,36.05,35.51,35.7,324716,0
2010-10-28,35.89,35.89,35.44,35.48,499899,0
2010-10-29,35.37,36.03,35.13,35.46,285638,0
2010-11-01,35.49,35.64,35.22,35.39,255247,0
2010-11-02,35.53,35.66,35.33,35.42,381124,0
2010-11-03,35.49,35.49,34.93,35.13,488523,0
2010-11-04,35.3,35.72,34.75,34.95,523801,0
2010-11-05,32.69,34.74,32.69,33.76,1789269,0
2010-11-08,33.28,33.93,32.71,33.76,1217407,0
2010-11-09,33.63,34.53,33.49,33.61,623724,0
2010-11-10,33.72,34.17,33.49,34.1,565713,0
2010-11-11,33.94,34.17,33.8,34.17,324887,0
2010-11-12,34.17,34.59,34.16,34.49,444047,0
2010-11-15,34.51,35.25,34.51,35.07,519123,0
2010-11-16,34.98,35.31,34.85,34.99,881020,0
2010-11-17,35.11,35.21,34.95,35.03,561058,0
2010-11-18,35.24,35.24,34.97,35.07,278657,0
2010-11-19,35.12,35.48,35,35.33,310876,0
2010-11-22,35.2,35.34,35,35.31,411707,0
2010-11-23,35,36.16,34.99,35.95,403312,0
2010-11-24,36.09,36.58,36.04,36.31,215937,0
2010-11-26,36.17,36.4,35.95,36.11,72720,0
2010-11-29,35.9,35.9,35.31,35.69,226491,0
2010-11-30,35.48,35.68,35.16,35.64,240169,0
2010-12-01,35.94,36.41,35.84,36.07,221905,0
2010-12-02,36.2,36.94,36.17,36.84,239554,0
2010-12-03,36.84,37.28,36.76,37.19,184687,0
2010-12-06,37.33,37.33,36.68,36.99,291582,0
2010-12-07,37.15,37.37,36.95,37.2,251986,0
2010-12-08,37.21,37.43,36.98,37.13,333356,0
2010-12-09,37.14,37.17,35.91,36.07,631989,0
2010-12-10,36.09,36.09,35.8,35.99,408044,0
2010-12-13,36.07,36.32,35.78,35.87,250975,0
2010-12-14,35.92,36.13,35.84,35.93,291240,0
2010-12-15,36.1,36.26,35.76,35.89,402992,0
2010-12-16,35.87,36.44,35.65,35.98,292915,0
2010-12-17,35.86,36.08,35.36,35.76,494320,0
2010-12-20,35.79,35.81,35.45,35.62,435760,0
2010-12-21,35.61,35.96,35.56,35.86,337791,0
2010-12-22,35.91,36.43,35.87,35.99,385333,0
2010-12-23,36.06,36.07,35.76,35.9,211156,0
2010-12-27,35.74,36.47,35.73,36.35,147243,0
2010-12-28,36.54,37.17,36.46,36.89,297549,0
2010-12-29,37.02,37.48,37.02,37.04,226810,0
2010-12-30,37.06,37.49,37.06,37.34,250063,0
2010-12-31,37.57,37.57,37.13,37.28,259519,0
2011-01-03,37.33,37.36,36.54,36.6,355059,0
2011-01-04,36.61,36.61,36.11,36.16,1671547,0
2011-01-05,36.01,36.47,35.77,36.2,345436,0
2011-01-06,36.28,36.99,36.16,36.9,227803,0
2011-01-07,36.9,36.97,36.6,36.75,253368,0
2011-01-10,36.68,36.98,36.38,36.81,191674,0
2011-01-11,36.86,37.18,36.62,37.06,197695,0
2011-01-12,37.25,37.29,36.77,37.08,433299,0
2011-01-13,36.92,37.06,36.71,36.97,239140,0
2011-01-14,36.89,36.98,36.64,36.67,251843,0
2011-01-18,36.73,36.85,36.55,36.8,383035,0
2011-01-19,36.64,37.27,36.54,36.78,387296,0
2011-01-20,36.66,37.28,36.35,37.1,316055,0
2011-01-21,37.13,37.15,36.24,36.33,447735,0
2011-01-24,36.21,36.8,36.08,36.46,281385,0
2011-01-25,36.5,37.09,36.23,37.02,426732,0
2011-01-26,37.09,37.98,36.65,37.97,453006,0
2011-01-27,37.97,38.32,37.87,38.04,404502,0
2011-01-28,38.03,38.17,37.53,37.69,188364,0
2011-01-31,37.25,37.25,36,36.47,711371,0
2011-02-01,36.49,36.86,36,36.84,649224,0
2011-02-02,36.75,37.32,36.38,36.45,342090,0
2011-02-03,36.38,36.71,36,36.53,475434,0
2011-02-04,36.57,36.65,36.3,36.62,244155,0
2011-02-07,36.5,37.02,36.45,36.94,295252,0
2011-02-08,37,37.25,36.6,37.05,544886,0
2011-02-09,37,37.13,36.94,37.03,280346,0
2011-02-10,36.94,37.21,36.77,37.15,177420,0
2011-02-11,37.1,37.38,37.02,37.24,107679,0
2011-02-14,37.28,37.83,37.19,37.52,174183,0
2011-02-15,37.48,37.48,36.99,37.07,256450,0
2011-02-16,37.17,37.46,37.06,37.33,334474,0
2011-02-18,36.71,37,36.43,36.66,482012,0
2011-02-22,36.5,36.57,36.1,36.25,468391,0
2011-02-23,36.25,36.4,35.59,35.73,686484,0
2011-02-24,34.65,35.73,33.03,33.15,2761820,0
2011-02-25,33.15,33.41,32.63,33.28,1265248,0
2011-02-28,33.25,33.58,32.72,32.99,705883,0
2011-03-01,32.98,33.71,32.96,33.4,624076,0
2011-03-02,33.32,33.82,33.27,33.49,648182,0
2011-03-03,34.36,35.23,34.23,34.74,1564660,0
2011-03-04,34.9,35.02,34.4,34.8,821628,0
2011-03-07,34.84,35.04,34.74,35,1295922,0
2011-03-08,35.05,35.81,34.92,35.74,803518,0
2011-03-09,35.44,36.42,35.36,36.31,802288,0
2011-03-10,36.24,36.29,35.68,35.71,451966,0
2011-03-11,35.6,36.14,35.4,36.04,330462,0
2011-03-14,35.9,36.33,35.65,36.14,429897,0
2011-03-15,35.06,35.85,35.06,35.48,511399,0
2011-03-16,35.16,35.91,35.16,35.23,678734,0
2011-03-17,35.5,35.84,35.3,35.71,457749,0
2011-03-18,35.9,36.25,35.86,36.08,700648,0
2011-03-21,36.25,36.89,36.17,36.73,556722,0
2011-03-22,36.62,37.1,36.56,36.91,363392,0
2011-03-23,36.7,37.33,36.62,37.22,394340,0
2011-03-24,37.27,37.57,37.06,37.29,267165,0
2011-03-25,37.46,37.53,37.04,37.28,275261,0
2011-03-28,37.29,37.34,36.73,36.82,672426,0
2011-03-29,36.77,37.19,36.57,37.1,606235,0
2011-03-30,37.24,37.95,37.21,37.71,483805,0
2011-03-31,37.63,38.41,37.63,38.33,378561,0
2011-04-01,38.35,39.03,38.28,38.8,390649,0
2011-04-04,38.81,39.13,38.65,38.99,415890,0
2011-04-05,38.97,39.12,38.71,38.98,475493,0
2011-04-06,39.06,39.42,39,39.21,285773,0
2011-04-07,39.11,39.4,38.96,39.22,402787,0
2011-04-08,39.26,39.63,39.2,39.35,380180,0
2011-04-11,39.29,39.36,38.79,38.95,326738,0
2011-04-12,38.68,39.04,38.51,38.7,318626,0
2011-04-13,38.71,39.04,38.55,38.6,1200168,0
2011-04-14,38.5,38.81,38.44,38.45,761902,0
2011-04-15,38.55,38.55,38.13,38.3,364771,0
2011-04-18,38.1,38.1,37.49,37.58,414191,0
2011-04-19,37.68,37.79,37.09,37.25,414652,0
2011-04-20,37.53,38.33,37.53,38.18,345410,0
2011-04-21,38.18,38.39,38,38.06,207861,0
2011-04-25,37.97,38.47,37.95,38.28,272478,0
2011-04-26,38.24,38.67,38.17,38.65,399609,0
2011-04-27,38.59,38.94,38.59,38.88,323020,0
2011-04-28,38.77,39.97,38.7,39.81,985504,0
2011-04-29,39.78,40.37,39.6,39.9,1594235,0
2011-05-02,39.88,40.42,39.74,40.33,375620,0
2011-05-03,40.23,40.66,40.22,40.48,689987,0
2011-05-04,39.8,40.82,38.24,38.54,1581294,0
2011-05-05,38.59,38.65,36.67,37.5,1165877,0
2011-05-06,37.74,37.78,37.13,37.23,467136,0
2011-05-09,37.17,37.56,36.95,37.49,397128,0
2011-05-10,37.59,38.03,37.59,37.84,848513,0
2011-05-11,37.82,37.86,37.36,37.38,569529,0
2011-05-12,37.27,37.86,36.91,37.81,981333,0
2011-05-13,37.87,37.98,37.34,37.6,326983,0
2011-05-16,37.48,37.83,37.42,37.49,603289,0
2011-05-17,37.38,37.72,37.3,37.54,317367,0
2011-05-18,37.51,37.92,37.37,37.82,224554,0
2011-05-19,37.91,38.35,37.72,38.25,458587,0
2011-05-20,38.17,38.3,37.87,38.19,238631,0
2011-05-23,37.82,37.82,37.45,37.52,294573,0
2011-05-24,37.55,37.65,37.08,37.16,326739,0
2011-05-25,37.05,37.27,36.82,37.22,264117,0
2011-05-26,37.12,37.53,36.97,37.31,308370,0
2011-05-27,37.47,37.98,37.42,37.86,315489,0
2011-05-31,38.18,38.28,37.98,38.17,721723,0
2011-06-01,38.03,38.2,37.47,37.54,396270,0
2011-06-02,37.49,37.78,37.03,37.07,263613,0
2011-06-03,36.69,37.11,36.52,36.86,343837,0
2011-06-06,36.81,37.37,36.81,36.98,302063,0
2011-06-07,37.1,37.52,36.85,37.26,576216,0
2011-06-08,37.15,37.37,36.9,36.96,335024,0
2011-06-09,36.96,37.16,36.87,36.88,390861,0
2011-06-10,36.64,36.79,36.44,36.58,277427,0
2011-06-13,36.71,37.17,36.66,37.1,397162,0
2011-06-14,37.35,37.6,37.08,37.49,393529,0
2011-06-15,37.31,37.44,36.75,37,291316,0
2011-06-16,36.95,37.06,36.36,36.51,353643,0
2011-06-17,36.73,36.89,36.34,36.4,483788,0
2011-06-20,36.37,36.43,36.12,36.41,287304,0
2011-06-21,36.61,37.1,36.44,37.09,363383,0
2011-06-22,37.06,37.29,36.92,36.94,418726,0
2011-06-23,36.72,36.82,36.25,36.74,688244,0
2011-06-24,36.78,36.88,36.28,36.45,3314151,0
2011-06-27,36.53,36.64,36.26,36.39,404980,0
2011-06-28,36.46,37.6,36.36,37.59,562852,0
2011-06-29,37.72,37.9,37.36,37.63,282455,0
2011-06-30,37.76,38.38,37.76,37.94,495185,0
2011-07-01,37.9,38.13,37.82,37.95,446764,0
2011-07-05,37.96,37.96,37.53,37.66,310243,0
2011-07-06,37.68,37.82,37.35,37.77,335916,0
2011-07-07,37.88,38.04,37.6,38,508379,0
2011-07-08,37.83,39.36,37.43,38.39,931808,0
2011-07-11,37.97,38.35,37.55,37.59,539128,0
2011-07-12,37.41,37.7,37.27,37.53,505995,0
2011-07-13,37.68,38.14,37.65,37.69,478104,0
2011-07-14,37.8,38.01,37.03,37.16,297433,0
2011-07-15,37.25,37.59,37.21,37.5,364249,0
2011-07-18,37.27,37.45,36.72,36.9,307205,0
2011-07-19,37.13,37.36,36.71,36.95,285799,0
2011-07-20,37.09,37.38,36.8,37.17,1033296,0
2011-07-21,37.34,37.7,37.27,37.62,430906,0
2011-07-22,37.73,37.77,37.28,37.55,156582,0
2011-07-25,37.31,38.12,37.26,37.73,297813,0
2011-07-26,37.7,37.7,37.21,37.39,170262,0
2011-07-27,37.24,37.26,36.58,36.61,314482,0
2011-07-28,36.51,36.81,36.39,36.43,265643,0
2011-07-29,36.14,36.86,35.87,36.29,259104,0
2011-08-01,36.53,36.68,35.97,36.05,376309,0
2011-08-02,35.92,36.53,35.77,35.78,508418,0
2011-08-03,36,36.01,35.22,35.94,593345,0
2011-08-04,35.78,36.39,35.29,35.4,805098,0
2011-08-05,36.03,36.5,35.06,35.97,777996,0
2011-08-08,35.5,35.8,34.29,34.29,1508357,0
2011-08-09,34.79,35.3,33.77,35.3,1676779,0
2011-08-10,34.55,35.35,34.08,34.14,883862,0
2011-08-11,34.26,35.33,34.2,34.91,715416,0
2011-08-12,35.1,35.68,34.6,35.33,416351,0
2011-08-15,35.64,36.04,35.13,35.49,220636,0
2011-08-16,35.17,36.04,35.07,35.75,587637,0
2011-08-17,35.82,36.06,35.25,35.39,565484,0
2011-08-18,34.45,35.06,34.25,34.46,969734,0
2011-08-19,34.11,34.67,33.74,34.5,867626,0
2011-08-22,35.16,35.48,34.5,34.57,704556,0
2011-08-23,34.67,35.28,34.14,35.15,895571,0
2011-08-24,35.07,36.31,34.99,36.24,706339,0
2011-08-25,36.4,36.53,36.02,36.25,918066,0
2011-08-26,36.02,36.84,35.65,36.79,890928,0
2011-08-29,37,37.39,36.75,37.1,534762,0
2011-08-30,36.89,37.05,36.54,36.74,576828,0
2011-08-31,36.75,36.99,36.16,36.38,830986,0
2011-09-01,36.42,36.51,35.59,35.81,620901,0
2011-09-02,35.31,35.59,34.53,34.83,718664,0
2011-09-06,34.01,34.75,33.92,34.48,1171694,0
2011-09-07,34.84,35.39,34.6,35.37,346194,0
2011-09-08,35.21,35.64,35.19,35.31,271972,0
2011-09-09,35.06,35.35,34.16,34.33,546456,0
2011-09-12,33.88,34.19,33.46,34.16,543698,0
2011-09-13,34.26,34.56,33.86,34.44,705887,0
2011-09-14,34.7,35.47,34.02,35.19,972758,0
2011-09-15,35.41,35.65,35.11,35.31,376888,0
2011-09-16,35.31,35.84,35.14,35.54,502157,0
2011-09-19,34.92,35.22,34.64,34.95,377068,0
2011-09-20,35.06,35.6,34.93,34.93,424127,0
2011-09-21,34.95,35.53,34.76,35.04,1061431,0
2011-09-22,34.19,35.5,33.99,35.15,759214,0
2011-09-23,35.02,35.96,35.02,35.93,693312,0
2011-09-26,36.02,36.94,35.72,36.91,515571,0
2011-09-27,37.39,38.49,37.21,37.58,692659,0
2011-09-28,37.57,37.87,36.74,36.89,489456,0
2011-09-29,37.46,37.73,36.64,37.31,494161,0
2011-09-30,36.98,37.39,36.78,36.81,429177,0
2011-10-03,36.61,36.78,34.84,34.84,748125,0
2011-10-04,34.8,36.44,34.64,36.38,661099,0
2011-10-05,36.54,36.82,36.01,36.45,376053,0
2011-10-06,36.42,37.24,36.1,37.23,381919,0
2011-10-07,37.21,37.34,36.08,36.49,347129,0
2011-10-10,37.05,38.03,36.83,38.01,432682,0
2011-10-11,37.74,38.55,37.69,38.33,450611,0
2011-10-12,38.66,38.99,38.5,38.87,596347,0
2011-10-13,38.62,39.34,38.1,39.08,494787,0
2011-10-14,39.31,39.66,39.2,39.42,370661,0
2011-10-17,39.22,39.87,38.69,38.78,388735,0
2011-10-18,38.87,40,38.47,39.82,369193,0
2011-10-19,39.69,39.97,38.71,38.87,289312,0
2011-10-20,38.91,39.1,38.18,38.94,238297,0
2011-10-21,39.37,39.79,38.94,39.52,348668,0
2011-10-24,39.55,40.28,39.45,40.05,388275,0
2011-10-25,39.87,40.03,39.03,39.08,327661,0
2011-10-26,39.46,39.6,38.37,39.38,433912,0
2011-10-27,40.06,40.63,39.74,40.39,815733,0
2011-10-28,40.38,40.96,39.97,40.19,336259,0
2011-10-31,39.77,40.01,39.27,39.41,279941,0
2011-11-01,38.45,38.96,37.58,38.45,503515,0
2011-11-02,41,42.58,41,41.98,2285934,0
2011-11-03,42.67,42.67,41.81,42.07,1284355,0
2011-11-04,41.9,42.76,41.9,42.61,399451,0
2011-11-07,42.47,42.5,41.75,42.39,674383,0
2011-11-08,42.45,42.73,41.81,42.65,361229,0
2011-11-09,42,42.01,40.79,41.05,728302,0
2011-11-10,41.51,41.81,41.02,41.59,237898,0
2011-11-11,42.04,43.24,42,43.18,771945,0
2011-11-14,42.98,43.32,42.14,42.37,274690,0
2011-11-15,42.2,43.2,42.08,42.73,364463,0
2011-11-16,42.36,42.92,42.05,42.2,352818,0
2011-11-17,42.26,42.46,41.37,41.54,489578,0
2011-11-18,41.57,41.77,40.96,41.27,286732,0
2011-11-21,41.08,41.51,40.55,41.33,487328,0
2011-11-22,41.27,41.58,41.18,41.38,324951,0
2011-11-23,41.1,41.31,40.06,40.17,257942,0
2011-11-25,39.82,40.42,39.77,40.04,188910,0
2011-11-28,41.01,42.12,41.01,42,824253,0
2011-11-29,41.94,42.1,41.74,42,316552,0
2011-11-30,43.14,43.35,42.42,42.89,844477,0
2011-12-01,43,43.81,42.44,43.5,622606,0
2011-12-02,43.64,44.09,43.26,43.28,567173,0
2011-12-05,43.7,43.97,43.2,43.44,393349,0
2011-12-06,43.29,43.64,43.03,43.25,272047,0
2011-12-07,42.94,43.52,42.64,43.07,381421,0
2011-12-08,42.74,42.9,41.96,42.04,430081,0
2011-12-09,42.24,43.31,42.24,43.16,363368,0
2011-12-12,42.85,43.28,42.47,43.22,304210,0
2011-12-13,43.5,43.71,42.23,42.46,673344,0
2011-12-14,42.21,42.28,41.4,41.42,699549,0
2011-12-15,41.87,42.66,41.61,42.37,434537,0
2011-12-16,42.3,42.64,41.57,41.91,921491,0
2011-12-19,42.17,42.92,41.32,41.73,638237,0
2011-12-20,42.4,43.09,41.83,43.03,753897,0
2011-12-21,42.83,43.2,42.69,43.05,466960,0
2011-12-22,43.16,43.77,43.05,43.77,454990,0
2011-12-23,43.74,43.79,43.03,43.14,285567,0
2011-12-27,43.15,43.78,43.04,43.59,226851,0
2011-12-28,43.45,43.45,42.25,42.45,261083,0
2011-12-29,42.54,43.06,42.54,42.59,284970,0
2011-12-30,42.44,42.75,42.42,42.42,230510,0
2012-01-03,43.27,43.27,42.61,43.04,505382,0
2012-01-04,42.72,42.99,42.43,42.61,304888,0
2012-01-05,42.34,43.06,41.64,42.78,309438,0
2012-01-06,42.8,43.27,42.66,42.99,335242,0
2012-01-09,42.98,42.98,42.05,42.29,496106,0
2012-01-10,42.78,42.82,42.27,42.46,293474,0
2012-01-11,42.34,42.62,42.23,42.49,390643,0
2012-01-12,42.44,42.53,42.11,42.35,339114,0
2012-01-13,41.95,42.06,41.46,41.77,312108,0
2012-01-17,42.11,42.34,41.73,42.02,366947,0
2012-01-18,41.97,42.1,41.53,41.96,355159,0
2012-01-19,42.07,42.35,41.82,42.23,347348,0
2012-01-20,42.08,42.29,41.9,42.1,242018,0
2012-01-23,41.98,42.37,41.76,42.18,167806,0
2012-01-24,42.01,42.29,41.84,42.04,509564,0
2012-01-25,41.89,42.42,41.89,42.15,445379,0
2012-01-26,42.45,42.98,42.08,42.83,349780,0
2012-01-27,42.67,43.5,42.47,43.36,354176,0
2012-01-30,43.09,43.2,42.54,42.78,303231,0
2012-01-31,43,43,42.37,42.82,584716,0
2012-02-01,42.95,43.53,42.69,43.53,483699,0
2012-02-02,43.5,44,43.21,43.78,408403,0
2012-02-03,44.25,45,44.17,44.22,504054,0
2012-02-06,44.02,44.29,43.84,43.91,238590,0
2012-02-07,43.86,43.86,43.48,43.63,273477,0
2012-02-08,43.73,43.81,42.91,43.14,270331,0
2012-02-09,43.3,43.43,42.72,43.1,179139,0
2012-02-10,42.67,42.89,42.19,42.36,202296,0
2012-02-13,42.72,42.9,42.21,42.4,184119,0
2012-02-14,42.05,42.29,41.48,42,395938,0
2012-02-15,42.08,42.32,41.93,42.03,209718,0
2012-02-16,42.03,42.99,41.83,42.97,311811,0
2012-02-17,42.99,43.26,42.85,43,246403,0
2012-02-21,43,43.45,42.65,43.38,284315,0
2012-02-22,43.43,44.07,43.15,43.17,211817,0
2012-02-23,43.16,43.65,42.71,42.95,1130368,0
2012-02-24,42.78,43.24,40.64,41.35,1390540,0
2012-02-27,40.79,42.11,39.89,41.5,1101942,0
2012-02-28,41.43,41.65,40.58,40.86,394802,0
2012-02-29,40.86,40.95,40.07,40.07,687055,0
2012-03-01,40.11,40.25,37.89,39.54,2010144,0
2012-03-02,39.55,39.66,38.92,39.3,883195,0
2012-03-05,39.21,39.8,39.17,39.76,580840,0
2012-03-06,39.34,39.6,39.34,39.43,458898,0
2012-03-07,39.53,39.61,39.03,39.49,284844,0
2012-03-08,39.54,39.73,38.59,38.64,900192,0
2012-03-09,38.73,38.81,38.26,38.58,1056068,0
2012-03-12,38.69,38.73,38.09,38.16,750274,0
2012-03-13,38.47,38.9,38.28,38.75,996223,0
2012-03-14,38.72,39.45,38.61,39.36,951271,0
2012-03-15,39.13,39.43,38.95,39.27,467969,0
2012-03-16,39.23,39.32,38.93,39.21,547086,0
2012-03-19,39.08,39.61,38.88,39.28,318627,0
2012-03-20,39.08,39.18,38.62,38.64,360659,0
2012-03-21,38.67,38.92,38.22,38.32,711683,0
2012-03-22,38.05,38.3,37.9,37.95,477956,0
2012-03-23,38.06,38.21,37.75,38.19,454267,0
2012-03-26,38.42,38.71,38.36,38.63,423533,0
2012-03-27,38.58,38.71,38.19,38.19,279322,0
2012-03-28,38.26,38.26,37.79,38.03,292433,0
2012-03-29,37.75,37.97,37.49,37.72,469499,0
2012-03-30,37.98,38,37.39,37.52,611262,0
2012-04-02,37.49,38.04,37.24,38.03,820522,0
2012-04-03,38.05,38.17,37.83,38.09,328878,0
2012-04-04,37.71,37.87,37.64,37.86,449547,0
2012-04-05,37.74,37.79,37.34,37.5,328093,0
2012-04-09,36.98,37.57,36.88,37.36,456144,0
2012-04-10,37.31,37.49,36.92,37.02,590653,0
2012-04-11,37.33,37.72,37.14,37.52,372482,0
2012-04-12,37.48,38,37.28,37.89,267206,0
2012-04-13,37.66,37.75,36.94,37.06,388705,0
2012-04-16,37.13,37.42,36.8,37.26,273745,0
2012-04-17,37.48,38.09,37.3,37.97,310422,0
2012-04-18,37.73,37.91,37.27,37.66,382886,0
2012-04-19,37.56,37.76,36.64,36.9,590043,0
2012-04-20,37.3,37.34,36.82,37.02,382517,0
2012-04-23,36.61,36.61,36.19,36.38,570643,0
2012-04-24,36.35,36.8,36.21,36.36,968193,0
2012-04-25,36.7,36.97,36.13,36.2,569269,0
2012-04-26,36.21,36.27,35.8,35.9,652121,0
2012-04-27,36.02,36.29,35.84,36.24,310268,0
2012-04-30,36.25,36.48,36.07,36.34,447045,0
2012-05-01,36.29,37.05,36.21,36.67,617257,0
2012-05-02,36.46,36.73,36.3,36.7,404765,0
2012-05-03,36.7,36.79,36.12,36.38,414091,0
2012-05-04,36.17,36.17,35.19,35.31,489210,0
2012-05-07,35.21,35.52,34.9,35.45,464304,0
2012-05-08,35.3,35.34,34.54,35.11,547087,0
2012-05-09,33.73,33.73,31.97,32.05,3102308,0
2012-05-10,32.15,32.15,31.48,31.86,1847989,0
2012-05-11,31.74,31.95,31.37,31.45,1323314,0
2012-05-14,31.11,31.84,31.1,31.65,893211,0
2012-05-15,31.65,32.08,31.2,31.34,985191,0
2012-05-16,31.34,31.64,31.11,31.13,393579,0
2012-05-17,31.15,31.46,30.87,30.88,516331,0
2012-05-18,30.82,31.14,30.59,30.76,440094,0
2012-05-21,30.75,31.52,30.65,31.44,989722,0
2012-05-22,31.38,31.61,31.1,31.28,539694,0
2012-05-23,31.06,31.67,30.92,31.52,527818,0
2012-05-24,31.44,31.62,31.1,31.45,392633,0
2012-05-25,31.41,31.5,31.12,31.29,338036,0
2012-05-29,31.43,31.65,31.31,31.53,230097,0
2012-05-30,31.33,31.45,31.07,31.41,659765,0
2012-05-31,31.4,31.74,31.08,31.57,763985,0
2012-06-01,30.63,30.63,29.56,29.91,2427696,0
2012-06-04,29.88,30,29.26,29.47,1086658,0
2012-06-05,29.47,29.76,29.39,29.48,737791,0
2012-06-06,29.77,29.87,29.65,29.75,893002,0
2012-06-07,30.07,30.26,29.75,29.86,931198,0
2012-06-08,30.19,31.25,30.19,30.5,1402391,0
2012-06-11,30.68,30.68,29.7,29.74,768966,0
2012-06-12,29.77,29.93,29.42,29.56,907497,0
2012-06-13,29.5,29.59,28.68,28.87,927847,0
2012-06-14,28.9,28.97,28.28,28.45,935423,0
2012-06-15,28.54,28.54,28.25,28.42,1068807,0
2012-06-18,28.22,29.04,28.13,28.82,548623,0
2012-06-19,28.91,29.78,28.85,29.65,1183366,0
2012-06-20,29.6,29.6,28.98,29.06,385395,0
2012-06-21,29.03,29.03,28.25,28.35,379518,0
2012-06-22,28.43,28.49,28.11,28.24,434069,0
2012-06-25,27.94,27.96,27.63,27.67,572764,0
2012-06-26,27.69,27.76,27.45,27.59,682159,0
2012-06-27,27.55,28.02,27.5,27.97,487832,0
2012-06-28,27.81,28.22,27.75,28.2,617467,0
2012-06-29,28.7,29.04,28.65,28.75,497916,0
2012-07-02,28.82,29.2,28.44,29.19,601117,0
2012-07-03,29.19,29.76,29.14,29.75,369751,0
2012-07-05,29.68,29.91,29.53,29.59,288916,0
2012-07-06,29.32,29.41,29.01,29.13,479885,0
2012-07-09,28.23,28.32,26.91,27.43,1966399,0
2012-07-10,27.44,27.59,26.63,26.73,1159359,0
2012-07-11,26.74,27.1,26.58,26.6,572448,0
2012-07-12,26.35,26.62,26.25,26.27,926426,0
2012-07-13,26.26,26.42,26.12,26.26,523873,0
2012-07-16,26.18,26.33,25.93,25.97,465000,0
2012-07-17,26,26.56,26,26.31,624597,0
2012-07-18,26.29,26.67,26.23,26.62,555472,0
2012-07-19,26.66,26.72,25.95,26,452629,0
2012-07-20,25.79,25.84,25.1,25.17,632227,0
2012-07-23,24.78,25.25,24.61,25.1,762374,0
2012-07-24,25.08,25.58,24.98,25.53,983436,0
2012-07-25,25.6,25.9,25.5,25.83,428886,0
2012-07-26,26.16,26.21,25.27,25.37,431842,0
2012-07-27,25.49,26.12,25.49,25.98,413790,0
2012-07-30,26.07,26.37,25.84,25.86,392085,0
2012-07-31,25.88,25.89,25.26,25.53,488344,0
2012-08-01,25.67,25.77,25.14,25.15,566701,0
2012-08-02,25.13,25.13,22.88,23.28,1741239,0
2012-08-03,23.19,23.36,22.94,23.11,990314,0
2012-08-06,23.14,23.32,23,23.13,389840,0
2012-08-07,23.22,23.83,23.21,23.72,665549,0
2012-08-08,23.7,23.94,23.28,23.92,483895,0
2012-08-09,23.79,24.76,23.79,24.73,493093,0
2012-08-10,24.62,24.91,24.51,24.88,580068,0
2012-08-13,24.82,25.26,24.74,25.24,632365,0
2012-08-14,25.27,25.39,24.94,25.03,607123,0
2012-08-15,25,25.49,25,25.47,376190,0
2012-08-16,25.49,25.75,25.3,25.68,317126,0
2012-08-17,25.7,26.14,25.6,25.95,527553,0
2012-08-20,25.99,26.15,25.8,26.12,469550,0
2012-08-21,26.25,26.75,26.09,26.68,606569,0
2012-08-22,26.69,26.69,26.22,26.51,306450,0
2012-08-23,26.46,26.49,25.84,25.97,307804,0
2012-08-24,25.96,26.09,25.56,26.02,270012,0
2012-08-27,26.14,26.14,25.6,25.9,380912,0
2012-08-28,25.84,26.35,25.83,26.24,283183,0
2012-08-29,26.26,26.58,26.22,26.52,363307,0
2012-08-30,26.36,26.36,25.99,26.02,302629,0
2012-08-31,26.28,26.41,25.81,26.01,317876,0
2012-09-04,26.03,26.61,25.71,26.47,467485,0
2012-09-05,26.59,26.75,26.37,26.62,281960,0
2012-09-06,26.7,27.33,26.7,27.26,559867,0
2012-09-07,27.43,27.71,27.35,27.57,538272,0
2012-09-10,27.48,27.6,26.96,26.96,344837,0
2012-09-11,27.06,27.75,27.03,27.55,1333594,0
2012-09-12,27.7,27.95,27.34,27.93,441979,0
2012-09-13,27.95,28.69,27.95,28.45,521832,0
2012-09-14,28.57,29.09,28.45,28.86,422508,0
2012-09-17,28.76,28.81,28.27,28.47,417400,0
2012-09-18,28.4,28.5,28.16,28.23,412053,0
2012-09-19,28.27,28.37,27.68,27.7,377347,0
2012-09-20,27.56,27.72,27.48,27.53,146965,0
2012-09-21,27.78,27.82,27.41,27.45,740099,0
2012-09-24,27.32,27.87,27.26,27.72,241457,0
2012-09-25,27.81,28.13,26.6,26.6,509789,0
2012-09-26,26.63,26.63,26.32,26.37,302284,0
2012-09-27,26.45,26.63,26.27,26.47,287941,0
2012-09-28,26.45,26.88,26.19,26.68,274527,0
2012-10-01,26.72,26.83,25.92,26.06,349635,0
2012-10-02,26.15,26.48,26.04,26.09,328453,0
2012-10-03,26.18,26.38,25.97,26.33,184072,0
2012-10-04,26.44,26.61,26.11,26.3,220982,0
2012-10-05,26.45,26.78,26.27,26.4,272643,0
2012-10-08,26.32,26.45,26.12,26.18,160896,0
2012-10-09,26.17,26.29,25.92,25.99,496949,0
2012-10-10,26.06,26.2,25.73,25.86,425354,0
2012-10-11,26.08,26.44,26.01,26.3,270698,0
2012-10-12,26.17,26.54,25.93,26.1,220514,0
2012-10-15,26.11,26.33,26.08,26.29,429964,0
2012-10-16,26.4,26.68,26.23,26.41,202271,0
2012-10-17,26.43,26.59,25.98,26.06,310708,0
2012-10-18,26,26.25,25.53,25.78,343286,0
2012-10-19,25.61,25.72,25.15,25.38,344294,0
2012-10-22,25.2,25.77,24.83,25.28,314624,0
2012-10-23,25.14,25.63,24.9,25.04,236888,0
2012-10-24,25.18,25.3,24.86,25.25,238808,0
2012-10-25,25.37,25.85,24.7,24.82,499009,0
2012-10-26,24.86,25.05,24.78,24.95,225297,0
2012-10-31,25,25.98,24.86,25.96,295217,0
2012-11-01,25.92,27.44,25.92,27.29,741230,0
2012-11-02,27.31,27.56,26.1,26.1,358936,0
2012-11-05,26.14,26.98,26.11,26.75,491411,0
2012-11-06,26.87,27.52,26.65,27.51,303265,0
2012-11-07,27.13,27.65,26.44,26.44,442633,0
2012-11-08,26.36,28.6,25.83,28.19,899839,0
2012-11-09,27.89,28.59,27.55,27.63,482269,0
2012-11-12,27.66,28.21,27.57,27.81,238986,0
2012-11-13,27.64,28.18,27.64,28.03,294156,0
2012-11-14,28.08,28.18,27.8,27.82,287509,0
2012-11-15,27.76,28.2,27.7,27.97,280553,0
2012-11-16,27.88,28.07,27.53,27.94,368700,0
2012-11-19,28.24,28.5,28.12,28.42,159515,0
2012-11-20,28.92,28.92,28.19,28.33,257575,0
2012-11-21,28.37,28.46,28.01,28.37,130052,0
2012-11-23,28.51,28.95,28.28,28.8,107761,0
2012-11-26,28.71,29.64,28.53,29.64,445938,0
2012-11-27,29.52,30,28.99,29.63,397324,0
2012-11-28,29.34,30.44,29.03,29.98,400043,0
2012-11-29,30.23,30.61,30.1,30.45,287067,0
2012-11-30,30.4,30.98,30.29,30.91,525706,0
2012-12-03,31.15,31.16,30.72,30.95,386551,0
2012-12-04,30.98,31.76,30.98,31.76,330069,0
2012-12-05,31.77,32.32,31.68,32.1,404331,0
2012-12-06,32.14,32.48,32.1,32.37,238405,0
2012-12-07,32.5,32.65,32.09,32.6,318673,0
2012-12-10,32.64,33.16,32.5,32.92,289075,0
2012-12-11,33.11,33.44,33.01,33.44,363787,0
2012-12-12,33.51,33.63,32.77,32.87,314822,0
2012-12-13,32.72,32.96,32.32,32.75,390265,0
2012-12-14,32.6,33.45,32.29,33.24,426917,0
2012-12-17,33.35,33.71,33.17,33.3,302215,0
2012-12-18,33.3,33.44,32.82,32.95,499839,0
2012-12-19,33.02,33.31,32.79,32.87,473448,0
2012-12-20,32.9,33.35,32.71,32.9,347408,0
2012-12-21,32.72,33.02,31.93,32.72,846668,0
2012-12-24,32.75,33.15,32.36,33.03,85507,0
2012-12-26,32.98,33.22,32.5,32.64,193661,0
2012-12-27,32.76,32.88,32.13,32.67,179442,0
2012-12-28,32.47,32.73,32.25,32.33,157394,0
2012-12-31,32.25,33.05,32.07,33,237834,0
2013-01-02,33.7,33.97,32.45,33.01,430719,0
2013-01-03,32.88,33.07,32.31,32.87,323272,0
2013-01-04,32.91,33.07,32.02,32.59,428689,0
2013-01-07,32.42,32.74,32.13,32.56,297531,0
2013-01-08,32.57,32.75,32.37,32.59,282444,0
2013-01-09,32.71,32.99,32.63,32.84,186593,0
2013-01-10,33.06,33.21,32.56,32.68,161140,0
2013-01-11,32.81,32.83,32.4,32.81,121668,0
2013-01-14,32.61,32.64,32.04,32.6,276597,0
2013-01-15,32.4,32.76,32.32,32.6,246834,0
2013-01-16,32.52,32.81,32.46,32.58,152449,0
2013-01-17,32.72,33.07,32.72,32.86,123093,0
2013-01-18,32.81,32.96,32.45,32.9,148848,0
2013-01-22,32.84,33.12,32.51,33.02,176367,0
2013-01-23,33.04,33.7,32.95,33.25,348600,0
2013-01-24,33.31,33.73,32.96,33.3,277287,0
2013-01-25,33.42,33.42,32.94,33.1,286314,0
2013-01-28,33.04,33.59,32.99,33.47,516031,0
2013-01-29,33.28,33.65,33.25,33.39,474643,0
2013-01-30,33.37,33.37,32.19,32.33,507752,0
2013-01-31,32.33,32.61,32.27,32.5,319877,0
2013-02-01,32.71,32.94,32.03,32.2,831791,0
2013-02-04,32.05,32.12,31.78,31.87,438520,0
2013-02-05,32.06,32.16,31.7,31.95,196367,0
2013-02-06,31.83,31.98,31.52,31.98,201624,0
2013-02-07,31.97,32.21,31.87,32.14,432930,0
2013-02-08,32.18,32.33,32.14,32.2,441842,0
2013-02-11,32.17,32.84,32.14,32.79,176601,0
2013-02-12,32.79,33.62,32.79,33.57,317140,0
2013-02-13,33.63,34.32,33.62,34.24,335184,0
2013-02-14,34.14,34.76,34.14,34.72,181684,0
2013-02-15,34.85,34.88,34.61,34.81,225076,0
2013-02-19,34.86,35.47,34.8,35.45,207523,0
2013-02-20,35.48,35.53,34.8,34.83,207161,0
2013-02-21,34.75,34.93,34.48,34.66,241359,0
2013-02-22,34.89,34.96,34.53,34.93,243477,0
2013-02-25,35.8,36.12,35.14,35.18,399056,0
2013-02-26,35.35,35.35,34.95,34.98,190393,0
2013-02-27,35,35.69,34.9,35.49,224258,0
2013-02-28,35.79,36.12,34.74,34.74,589541,0
2013-03-01,34.44,34.83,33.33,33.73,621851,0
2013-03-04,33.81,34,33.02,33.27,378678,0
2013-03-05,33.4,33.96,33.39,33.84,324013,0
2013-03-06,33.91,34.15,33.67,33.69,263971,0
2013-03-07,33.69,34.13,33.56,34.12,292784,0
2013-03-08,34.34,34.63,33.92,34.62,289926,0
2013-03-11,34.43,34.66,34.21,34.51,259199,0
2013-03-12,34.47,34.69,34.36,34.47,225309,0
2013-03-13,34.42,34.74,34.42,34.51,200500,0
2013-03-14,34.49,35.42,34.37,35.35,320776,0
2013-03-15,35.34,35.91,35.15,35.87,473687,0
2013-03-18,35.51,36.5,35.42,36.32,338228,0
2013-03-19,36.06,36.26,35.56,35.96,383029,0
2013-03-20,36.07,36.74,35.96,36.64,281525,0
2013-03-21,36.4,36.77,36.15,36.69,376863,0
2013-03-22,36.81,36.91,36.7,36.84,198463,0
2013-03-25,36.96,37.15,36.76,36.96,141855,0
2013-03-26,37,37.87,36.98,37.85,322198,0
2013-03-27,37.75,37.87,37.57,37.81,266443,0
2013-03-28,37.92,37.96,37.49,37.66,270340,0
2013-04-01,37.62,37.75,36.86,37.06,260586,0
2013-04-02,36.97,37.55,36.62,36.71,165817,0
2013-04-03,36.79,36.93,35.92,35.97,203959,0
2013-04-04,36.09,36.29,35.49,35.64,206560,0
2013-04-05,35.3,35.41,34.84,35,291465,0
2013-04-08,35.12,35.55,34.99,35.54,205331,0
2013-04-09,35.11,35.11,32.62,33.06,873120,0
2013-04-10,33.13,33.76,32.88,33.49,293670,0
2013-04-11,33.52,33.74,33.36,33.6,150885,0
2013-04-12,33.44,33.5,32.82,32.93,212752,0
2013-04-15,32.54,32.78,31,31.5,620128,0
2013-04-16,31.73,32.22,31.32,32.08,284995,0
2013-04-17,31.73,31.92,30.93,31.39,281769,0
2013-04-18,31.5,31.6,30.91,31.2,195262,0
2013-04-19,31.19,31.52,30.69,31.4,214697,0
2013-04-22,31.47,32.02,30.93,31.68,179438,0
2013-04-23,31.97,32.28,31.75,32.09,154350,0
2013-04-24,32.04,32.34,31.75,32.17,141786,0
2013-04-25,32.3,32.6,32.11,32.41,187479,0
2013-04-26,32.42,32.78,32.28,32.35,178310,0
2013-04-29,32.44,32.71,32.19,32.59,131523,0
2013-04-30,32.64,33.16,32.64,33.12,217404,0
2013-05-01,33.06,33.12,31.61,31.64,315265,0
2013-05-02,31.87,32.21,31.56,32.07,118666,0
2013-05-03,32.37,33.5,32.27,33.18,203753,0
2013-05-06,33.28,33.52,33.16,33.35,147019,0
2013-05-07,33.32,34.23,33.32,34.16,324457,0
2013-05-08,34.14,35.25,34.1,35.05,386008,0
2013-05-09,35.15,35.54,34.55,34.98,237115,0
2013-05-10,35.1,35.36,34.83,35.24,276518,0
2013-05-13,35.21,35.26,34.79,35.19,189712,0
2013-05-14,35.15,35.91,34.91,35.91,192871,0
2013-05-15,35.9,36.75,35.59,36.48,207293,0
2013-05-16,36.44,37.36,36.18,37.13,357600,0
2013-05-17,37.45,38.1,37.28,38.06,289758,0
2013-05-20,38.02,39.04,37.96,38.17,436001,0
2013-05-21,38.13,38.47,37.91,38,162465,0
2013-05-22,38.1,38.14,36.19,36.44,359461,0
2013-05-23,36.07,36.4,35.81,36.25,310203,0
2013-05-24,36.12,36.77,35.8,36.74,100215,0
2013-05-28,37.24,37.6,37.01,37.18,237270,0
2013-05-29,37.02,37.34,36.9,37.25,142117,0
2013-05-30,37.43,37.93,37.24,37.92,333265,0
2013-05-31,37.74,38.43,37.68,37.99,238990,0
2013-06-03,38.1,38.54,37.07,37.53,390235,0
2013-06-04,37.54,38.01,36.85,37.36,154363,0
2013-06-05,37.28,37.46,36.89,37.09,151239,0
2013-06-06,37.03,37.46,37.03,37.38,122903,0
2013-06-07,37.65,37.65,37.17,37.46,159718,0
2013-06-10,37.29,37.49,36.81,37.24,176932,0
2013-06-11,36.79,37.18,36.61,36.83,96434,0
2013-06-12,37.17,37.17,36.02,36.21,136902,0
2013-06-13,36.2,37.17,35.33,37.03,221547,0
2013-06-14,37.11,37.2,36.22,36.35,116651,0
2013-06-17,36.59,36.73,35.92,36.06,270455,0
2013-06-18,36.15,36.55,35.86,36.24,232422,0
2013-06-19,36.29,36.29,35.23,35.28,322849,0
2013-06-20,34.81,34.81,33.85,33.95,339173,0
2013-06-21,34.1,34.1,33.52,33.68,534334,0
2013-06-24,33.34,33.73,32.96,33.08,349455,0
2013-06-25,33.44,33.44,32.85,32.92,302781,0
2013-06-26,33.24,33.29,32.8,32.82,335255,0
2013-06-27,33.1,33.55,32.82,33.38,263426,0
2013-06-28,33.33,33.63,32.75,32.89,625687,0
2013-07-01,32.97,33.88,32.77,33.73,217596,0
2013-07-02,33.73,34.26,33.69,33.95,180225,0
2013-07-03,33.72,34.41,33.65,34.32,127983,0
2013-07-05,34.81,34.93,34.19,34.93,140665,0
2013-07-08,34.98,35.04,34.62,34.62,170421,0
2013-07-09,34.89,35.1,34.57,35.1,236914,0
2013-07-10,35.16,35.79,34.85,35.73,234115,0
2013-07-11,36.18,36.32,35.79,36.19,196391,0
2013-07-12,36.06,36.7,36.06,36.32,192258,0
2013-07-15,36.3,37.09,36.3,36.98,219395,0
2013-07-16,36.98,37.1,36.4,36.4,155788,0
2013-07-17,36.46,36.88,36.24,36.38,108428,0
2013-07-18,36.54,37.32,36.54,37.09,118993,0
2013-07-19,37.03,37.18,36.79,37.11,165009,0
2013-07-22,37.19,37.23,36.92,36.98,173979,0
2013-07-23,37.1,37.14,36.76,36.88,104044,0
2013-07-24,37.01,37.03,36.25,36.45,98064,0
2013-07-25,36.29,36.71,35.78,36.46,185607,0
2013-07-26,36.11,36.2,34.88,35.78,148634,0
2013-07-29,35.7,36.04,35.33,35.86,202501,0
2013-07-30,36.11,36.9,35.92,36.66,156967,0
2013-07-31,36.68,37.49,36.54,37.26,168656,0
2013-08-01,37.5,39.14,37.5,38.42,419316,0
2013-08-02,38.3,38.49,37.78,37.96,147614,0
2013-08-05,37.88,38.21,37.81,37.97,138643,0
2013-08-06,37.76,37.76,37.18,37.37,117673,0
2013-08-07,37.17,37.56,36.81,37.19,102477,0
2013-08-08,34,35.18,32.37,33.27,1314126,0
2013-08-09,33.27,34.06,32.51,33.01,562793,0
2013-08-12,32.72,33.25,32.5,33.12,536333,0
2013-08-13,33.14,33.46,32.95,33.2,390829,0
2013-08-14,33.11,33.11,32.35,32.75,270611,0
2013-08-15,32.65,32.82,31.97,32.3,301522,0
2013-08-16,32.3,32.77,32.3,32.66,290863,0
2013-08-19,32.67,33,32.54,32.7,304182,0
2013-08-20,32.66,33.22,32.56,33.13,428267,0
2013-08-21,33,33.39,32.83,32.89,246336,0
2013-08-22,33.02,34.02,32.98,33.7,301694,0
2013-08-23,33.74,34.51,33.54,34.47,414869,0
2013-08-26,34.39,35.25,34.3,34.75,390841,0
2013-08-27,34.26,34.73,34.26,34.68,449184,0
2013-08-28,34.61,34.71,34.18,34.18,183846,0
2013-08-29,34.13,34.65,34.13,34.5,177596,0
2013-08-30,34.45,34.58,33.41,33.44,285263,0
2013-09-03,33.88,34.19,32.75,33.09,482476,0
2013-09-04,33.2,33.68,33.12,33.39,336238,0
2013-09-05,33.38,34.25,33.16,34.05,236946,0
2013-09-06,34.21,34.67,33.69,34.3,280144,0
2013-09-09,34.36,35.16,34.36,35.1,153139,0
2013-09-10,35.41,36.07,35.25,35.66,286876,0
2013-09-11,35.54,35.74,35.09,35.17,324569,0
2013-09-12,34.93,35.66,34.8,35.21,351232,0
2013-09-13,35.24,35.24,34.83,34.86,170968,0
2013-09-16,35.39,35.6,35.06,35.57,330356,0
2013-09-17,35.58,36.57,35.58,36.52,322067,0
2013-09-18,36.41,36.93,36.08,36.8,227598,0
2013-09-19,36.84,37.33,36.75,37.25,232441,0
2013-09-20,37.43,37.6,36.44,36.57,434906,0
2013-09-23,36.49,37.33,36.49,37.14,336320,0
2013-09-24,37.14,38.05,36.64,37.51,259388,0
2013-09-25,37.48,38.67,37.22,38.01,423711,0
2013-09-26,38.09,38.34,37.47,38.08,341769,0
2013-09-27,37.68,37.96,37.56,37.85,265611,0
2013-09-30,37.35,37.89,37.35,37.8,320088,0
2013-10-01,37.76,38.21,37.42,37.93,542266,0
2013-10-02,37.72,38.16,37.43,37.9,234582,0
2013-10-03,37.85,38.11,37.12,37.51,198459,0
2013-10-04,37.45,37.89,37.37,37.76,80588,0
2013-10-07,37.38,37.81,37.29,37.73,180037,0
2013-10-08,37.64,37.85,37.04,37.11,149369,0
2013-10-09,37.15,37.59,36.81,37.41,144246,0
2013-10-10,37.85,38.52,37.85,38.39,174377,0
2013-10-11,38.38,39.24,38.38,38.78,297404,0
2013-10-14,38.45,38.95,38.27,38.94,196673,0
2013-10-15,38.75,38.79,38.17,38.34,193809,0
2013-10-16,38.68,39.12,38.46,38.89,139428,0
2013-10-17,38.63,39.31,38.47,39.27,313161,0
2013-10-18,39.6,40.59,39.4,40.46,392304,0
2013-10-21,40.46,40.71,40.26,40.52,157748,0
2013-10-22,40.59,41.07,40.21,40.26,246732,0
2013-10-23,39.94,40.76,39.89,40.6,169846,0
2013-10-24,40.72,40.88,40.31,40.49,155628,0
2013-10-25,40.65,41.06,40.25,40.78,134481,0
2013-10-28,40.81,41.27,40.56,41.24,217662,0
2013-10-29,41.4,41.83,41.03,41.36,174905,0
2013-10-30,41.27,41.6,40.68,40.95,197368,0
2013-10-31,40.98,41.13,40.57,40.58,217900,0
2013-11-01,40.61,40.66,39.58,40.05,400763,0
2013-11-04,40.29,40.99,40.17,40.53,264137,0
2013-11-05,40.45,40.79,39.92,40.23,264121,0
2013-11-06,40.21,40.7,39.54,39.61,292311,0
2013-11-07,42,43.67,40.87,41.25,1042733,0
2013-11-08,41.44,43.04,41.4,42.5,859124,0
2013-11-11,42.54,43.05,42.32,42.86,355174,0
2013-11-12,42.59,43.19,42.41,43.04,632775,0
2013-11-13,42.56,42.77,42.11,42.53,721228,0
2013-11-14,42.6,43.48,42.25,42.9,256609,0
2013-11-15,42.82,42.96,42.47,42.79,287225,0
2013-11-18,42.96,43.24,42.39,42.48,263248,0
2013-11-19,42.53,43,42.12,42.36,137330,0
2013-11-20,42.57,43.53,42.57,43.4,312997,0
2013-11-21,43.62,44.17,43.42,44.13,200474,0
2013-11-22,44.12,44.53,43.84,44.46,193211,0
2013-11-25,44.47,44.78,43.97,44.33,139680,0
2013-11-26,44.27,44.5,43.82,44.15,210074,0
2013-11-27,44.18,44.78,44.1,44.72,131972,0
2013-11-29,44.79,45.36,44.58,44.91,147509,0
2013-12-02,44.83,46.73,44.39,46.11,441395,0
2013-12-03,45.9,46.13,44.96,45.25,382083,0
2013-12-04,45.12,45.56,44.43,44.85,287304,0
2013-12-05,44.77,45.17,44.33,44.99,257810,0
2013-12-06,45.36,46.36,45.36,46,330659,0
2013-12-09,46.05,46.06,45.51,45.62,207711,0
2013-12-10,45.44,45.83,44.55,45.48,163546,0
2013-12-11,45.48,45.48,44.24,44.37,271998,0
2013-12-12,44.19,44.33,42.98,43.15,374085,0
2013-12-13,43.43,44.61,43.43,44.35,407180,0
2013-12-16,44.24,44.67,42.95,43.05,559244,0
2013-12-17,42.06,42.39,39.76,41.74,1374602,0
2013-12-18,41.74,41.98,40.75,41.35,707168,0
2013-12-19,41.31,41.51,40.58,40.66,601660,0
2013-12-20,40.74,42,40.31,41.69,832396,0
2013-12-23,41.79,42.12,41.2,41.31,511757,0
2013-12-24,41.46,42.5,41.23,42.42,325784,0
2013-12-26,42.57,42.59,42.08,42.14,382086,0
2013-12-27,42.33,42.99,41.86,41.9,329520,0
2013-12-30,41.95,41.96,41.48,41.62,250473,0
2013-12-31,41.57,41.67,41.08,41.14,204795,0
2014-01-02,41.04,41.04,39.64,39.91,443540,0
2014-01-03,39.92,40.4,39.89,40.05,346504,0
2014-01-06,40.07,40.26,39.81,39.91,239628,0
2014-01-07,40.14,40.57,39.78,39.97,257494,0
2014-01-08,39.86,40.55,39.43,40.52,433555,0
2014-01-09,40.55,42.35,40.54,41.37,492917,0
2014-01-10,41.51,42.33,41.31,41.76,385022,0
2014-01-13,41.54,41.72,40.37,40.53,236690,0
2014-01-14,40.61,41.15,40.27,40.88,179698,0
2014-01-15,40.88,41.37,40.88,41.15,158227,0
2014-01-16,41,41.33,40.95,41.15,151656,0
2014-01-17,41.04,41.96,41.04,41.47,251576,0
2014-01-21,41.78,41.98,41.32,41.65,474279,0
2014-01-22,41.57,41.79,41.32,41.49,448009,0
2014-01-23,41.02,41.42,40.87,40.97,318764,0
2014-01-24,41.06,41.38,38.97,38.98,415154,0
2014-01-27,38.92,39.33,37.71,37.72,519050,0
2014-01-28,37.77,37.98,37.57,37.8,452945,0
2014-01-29,37.31,38.33,37.16,37.98,637084,0
2014-01-30,38.18,38.18,37.19,37.79,433727,0
2014-01-31,37.35,37.75,37.03,37.07,443950,0
2014-02-03,36.9,37.1,34.96,35.29,767187,0
2014-02-04,35.36,36.27,35.15,36.06,774150,0
2014-02-05,36.1,36.61,35.83,36.31,957454,0
2014-02-06,36.43,36.76,35.9,36.05,546297,0
2014-02-07,36.28,36.53,35.91,36.2,332941,0
2014-02-10,36.14,37.05,35.83,36.85,502800,0
2014-02-11,36.99,37.01,36.25,36.82,303483,0
2014-02-12,36.9,37.25,36.43,36.86,271357,0
2014-02-13,36.49,37,36.45,36.83,224046,0
2014-02-14,36.73,36.8,36.17,36.78,271918,0
2014-02-18,36.76,37.42,36.75,37.39,307850,0
2014-02-19,37.3,37.64,36.48,36.49,322605,0
2014-02-20,33.21,33.48,29.53,29.62,2426899,0
2014-02-21,29.66,30.29,29.31,29.72,1424559,0
2014-02-24,29.82,29.82,28.77,28.98,789738,0
2014-02-25,28.91,28.99,28.23,28.51,841736,0
2014-02-26,28.51,29.67,28.28,29.15,814594,0
2014-02-27,29.1,29.54,28.94,29.5,535680,0
2014-02-28,29.48,29.57,29.17,29.19,341694,0
2014-03-03,28.93,29.16,28.51,29,391450,0
2014-03-04,29.36,29.8,29.28,29.58,350765,0
2014-03-05,29.61,29.72,29.19,29.53,247071,0
2014-03-06,29.67,30.22,29.62,30.1,258960,0
2014-03-07,30.43,30.65,30.19,30.28,318814,0
2014-03-10,30.26,30.71,29.64,30.35,396192,0
2014-03-11,30.37,30.7,30.03,30.23,412975,0
2014-03-12,30.14,30.35,29.67,30.09,345369,0
2014-03-13,30.07,30.15,29.1,29.35,323819,0
2014-03-14,29.28,29.87,29.28,29.67,396146,0
2014-03-17,29.8,30.39,29.74,30.36,395067,0
2014-03-18,30.43,31.44,30.26,31.38,421192,0
2014-03-19,31.24,32.4,31.21,32.38,580926,0
2014-03-20,32.2,33.04,31.58,32.5,464398,0
2014-03-21,32.89,33.68,32.65,33.07,824609,0
2014-03-24,33.14,33.39,32.59,33.21,544965,0
2014-03-25,33.3,33.74,33,33.7,434573,0
2014-03-26,33.99,34.01,32.42,32.48,425100,0
2014-03-27,32.48,32.66,32.15,32.54,345385,0
2014-03-28,32.62,32.81,32.42,32.76,258937,0
2014-03-31,32.95,33.39,32.65,33.34,306046,0
2014-04-01,33.35,34.29,33.23,34.26,444939,0
2014-04-02,34.31,34.46,33.67,34.15,419353,0
2014-04-03,34.1,34.16,33.61,33.95,287945,0
2014-04-04,34.2,34.5,32.86,33.09,418356,0
2014-04-07,33.03,33.57,32.76,33.34,525772,0
2014-04-08,33.48,34,33.15,33.38,364447,0
2014-04-09,33.57,33.57,32.95,33.41,217440,0
2014-04-10,33.43,33.43,32.67,32.86,410118,0
2014-04-11,32.62,32.77,31.83,31.93,328770,0
2014-04-14,32.27,32.27,31.81,32.01,294971,0
2014-04-15,32.11,32.3,31.36,32.2,245462,0
2014-04-16,32.41,32.45,31.86,32.26,230422,0
2014-04-17,32.01,33.47,31.51,33.38,185180,0
2014-04-21,33.52,33.52,32.96,33.03,189265,0
2014-04-22,33.05,33.94,32.92,33.64,222040,0
2014-04-23,33.53,34.05,33.41,33.59,223455,0
2014-04-24,33.85,33.9,33.21,33.4,164087,0
2014-04-25,33.29,33.62,32.91,33.46,213552,0
2014-04-28,33.58,33.91,32.55,33.27,199173,0
2014-04-29,33.52,34.04,33.27,33.36,125496,0
2014-04-30,33.31,34.47,32.89,34.3,423833,0
2014-05-01,34.14,34.9,30.76,31.13,1416671,0
2014-05-02,30.93,31.46,29.93,31.36,829299,0
2014-05-05,31.19,31.19,30.03,30.94,757459,0
2014-05-06,30.93,30.93,29.46,30.25,536551,0
2014-05-07,30.21,30.56,29.24,30.55,535742,0
2014-05-08,30.43,31.22,30.13,30.52,455525,0
2014-05-09,30.37,30.84,29.9,30.82,240285,0
2014-05-12,30.98,31.94,30.88,31.39,288887,0
2014-05-13,31.39,31.54,30.83,31.45,518287,0
2014-05-14,31.42,31.53,29.68,29.69,465444,0
2014-05-15,29.51,29.76,28.83,29.58,422055,0
2014-05-16,29.51,29.93,29.25,29.93,286181,0
2014-05-19,29.83,30.22,29.63,29.95,216707,0
2014-05-20,29.88,29.88,29.05,29.43,482102,0
2014-05-21,29.54,30,28.59,29.3,620670,0
2014-05-22,29.38,30.01,29.26,29.92,510040,0
2014-05-23,30.02,30.71,29.95,30.66,365254,0
2014-05-27,30.91,31.38,30.73,31.28,378834,0
2014-05-28,31.24,31.83,31.13,31.44,237287,0
2014-05-29,31.47,31.85,31.11,31.84,210804,0
2014-05-30,31.87,32.31,31.63,32.27,364629,0
2014-06-02,32.24,32.4,31.73,32.05,285609,0
2014-06-03,31.98,32.06,31.38,31.48,435974,0
2014-06-04,31.44,31.6,31.31,31.54,333249,0
2014-06-05,31.58,32.26,31.38,31.98,303013,0
2014-06-06,32.21,33.25,32.21,33.13,293795,0
2014-06-09,33.07,34,32.81,33.97,300679,0
2014-06-10,33.98,34.09,33.46,33.74,260000,0
2014-06-11,33.63,33.95,33.02,33.11,269629,0
2014-06-12,33.02,33.54,32.54,33.52,292219,0
2014-06-13,33.45,33.72,33.05,33.17,213781,0
2014-06-16,34.54,36.8,34.54,36.14,1220095,0
2014-06-17,36.16,37.64,36.09,37,816978,0
2014-06-18,37.15,37.36,36.21,36.43,582608,0
2014-06-19,36.48,37.29,36.48,37.12,525464,0
2014-06-20,37.21,37.26,36.57,37.06,462738,0
2014-06-23,37.85,38.61,37.32,37.58,482616,0
2014-06-24,37.41,37.79,37.12,37.17,264956,0
2014-06-25,37.05,38.15,37.01,38.01,355621,0
2014-06-26,37.96,37.96,37.04,37.26,352839,0
2014-06-27,37.01,37.3,36.26,36.7,991257,0
2014-06-30,36.72,37.93,36.48,37.82,364632,0
2014-07-01,37.88,38.75,37.8,37.83,527259,0
2014-07-02,37.66,37.89,36.95,36.99,274200,0
2014-07-03,37.06,37.75,37.06,37.42,194185,0
2014-07-07,37.25,37.25,36.48,36.92,248470,0
2014-07-08,36.89,37.19,36.55,36.95,495829,0
2014-07-09,37.06,37.14,36.68,36.77,239788,0
2014-07-10,36.09,36.8,35.89,36.75,315480,0
2014-07-11,36.57,37.06,36.36,36.97,446346,0
2014-07-14,37.17,37.64,36.85,37.06,273822,0
2014-07-15,37.05,37.22,36.42,36.89,400901,0
2014-07-16,37,37.64,36.68,37.14,500586,0
2014-07-17,36.98,37.28,36.88,37.01,509596,0
2014-07-18,36.96,38.05,36.96,37.45,307472,0
2014-07-21,37.26,37.41,36.94,37.06,251367,0
2014-07-22,37.2,37.85,37.2,37.5,219962,0
2014-07-23,37.53,38.2,37.4,37.84,293124,0
2014-07-24,37.83,38.1,37.44,37.58,195615,0
2014-07-25,37.27,37.54,36.93,37.51,228505,0
2014-07-28,37.58,37.58,36.85,37.22,254111,0
2014-07-29,37.18,37.62,36.91,36.91,314710,0
2014-07-30,37.3,37.45,36.95,36.99,393909,0
2014-07-31,36.53,38.32,36.26,36.96,483051,0
2014-08-01,36.97,37.38,36.83,37.09,482065,0
2014-08-04,37.16,37.63,36.79,36.95,375404,0
2014-08-05,36.85,36.94,36.44,36.91,295583,0
2014-08-06,36.7,37.71,36.5,37.3,261461,0
2014-08-07,37.4,37.69,37.2,37.33,242605,0
2014-08-08,37.28,37.75,37.28,37.55,206887,0
2014-08-11,37.75,37.93,37.4,37.49,262602,0
2014-08-12,37.34,37.52,36.78,37.36,285555,0
2014-08-13,37.44,37.77,37.4,37.56,195945,0
2014-08-14,37.64,37.89,37.3,37.57,181466,0
2014-08-15,37.91,38.37,36.86,36.92,249203,0
2014-08-18,37.16,38.01,36.95,38.01,235233,0
2014-08-19,38.03,38.25,37.46,37.5,201412,0
2014-08-20,37.3,37.3,36.64,36.89,217525,0
2014-08-21,36.77,37.45,36.33,37.22,130760,0
2014-08-22,37.18,37.18,36.52,36.56,166807,0
2014-08-25,36.8,37.15,36.5,36.75,137950,0
2014-08-26,36.85,37.05,36.55,36.65,211433,0
2014-08-27,36.77,37.2,36.64,36.77,111880,0
2014-08-28,36.69,37.07,36.5,36.52,104713,0
2014-08-29,36.51,37.2,36.51,37.1,175230,0
2014-09-02,37.3,37.84,36.99,37.19,264779,0
2014-09-03,37.24,37.56,36.56,36.68,164916,0
2014-09-04,36.75,37.41,36.58,37.05,159430,0
2014-09-05,36.88,37.78,36.85,37.21,283156,0
2014-09-08,37.2,37.22,36.45,36.62,171424,0
2014-09-09,36.5,36.63,36.13,36.26,198763,0
2014-09-10,36.25,36.83,36.07,36.68,136987,0
2014-09-11,36.43,36.96,36.25,36.72,153598,0
2014-09-12,36.61,37.42,36.28,37.09,282314,0
2014-09-15,37.17,37.49,36.63,36.79,283343,0
2014-09-16,36.83,37.61,36.83,37.3,219595,0
2014-09-17,37.39,37.55,37.09,37.28,153608,0
2014-09-18,37.32,37.48,37.04,37.26,172291,0
2014-09-19,37.33,37.75,36.54,36.66,426475,0
2014-09-22,36.44,36.44,35.44,35.7,178012,0
2014-09-23,35.63,35.63,34.88,34.91,196647,0
2014-09-24,35.59,37.3,35.58,36.05,417535,0
2014-09-25,35.89,36.07,35.23,35.28,165695,0
2014-09-26,35.3,35.55,35.02,35.23,131778,0
2014-09-29,34.92,35.77,34.88,35.51,207914,0
2014-09-30,35.57,35.88,34.95,34.96,361990,0
2014-10-01,34.85,34.98,34.07,34.09,316758,0
2014-10-02,34.08,34.52,33.8,34.4,169345,0
2014-10-03,34.8,35.2,34.7,34.86,261747,0
2014-10-06,35.52,36.64,35.43,35.74,423377,0
2014-10-07,35.55,35.55,34.39,34.5,328103,0
2014-10-08,34.46,35.01,33.8,34.94,534701,0
2014-10-09,34.86,34.86,33.24,33.3,437062,0
2014-10-10,33.16,34.08,33.04,33.5,400642,0
2014-10-13,33.46,34.35,33.4,34.02,283296,0
2014-10-14,34.34,35.49,34.14,34.99,296369,0
2014-10-15,34.32,36.19,34.1,35.89,434808,0
2014-10-16,35.31,36.25,35.12,36.07,344004,0
2014-10-17,36.6,36.6,35.93,36.03,192829,0
2014-10-20,35.8,36.18,35.56,36.12,258611,0
2014-10-21,36.27,36.81,36.2,36.75,184724,0
2014-10-22,37.05,37.53,36.55,36.58,214195,0
2014-10-23,36.85,37.56,36.59,37.06,194889,0
2014-10-24,37.17,37.36,36.75,37.17,208286,0
2014-10-27,37.04,37.63,36.44,37.22,208324,0
2014-10-28,37.49,38.35,37.15,38.33,333950,0
2014-10-29,38.28,38.64,37.91,38,422248,0
2014-10-30,40.52,42.7,39.06,40.2,1542829,0
2014-10-31,40.92,41.25,40.25,40.38,804302,0
2014-11-03,40.53,41.8,40.18,40.99,521188,0
2014-11-04,40.55,41.33,40.55,40.98,595440,0
2014-11-05,41.38,41.48,40.84,40.99,276870,0
2014-11-06,41.1,41.43,40.97,41.07,261291,0
2014-11-07,40.97,41.08,40.49,40.73,289332,0
2014-11-10,40.7,41.08,40.51,41.05,217452,0
2014-11-11,41.15,41.36,40.32,40.82,326465,0
2014-11-12,40.69,41.22,40.69,41.01,269582,0
2014-11-13,41.14,41.62,40.87,41.09,191595,0
2014-11-14,41.12,41.41,40.85,40.86,194933,0
2014-11-17,40.85,40.85,40.13,40.27,209382,0
2014-11-18,40.43,40.89,40.31,40.73,245276,0
2014-11-19,40.62,40.65,39.33,39.64,210466,0
2014-11-20,39.58,39.86,39.24,39.44,260166,0
2014-11-21,39.94,40.14,39.27,39.51,165823,0
2014-11-24,39.87,39.87,39.37,39.73,296549,0
2014-11-25,39.84,40.18,39.26,39.35,178851,0
2014-11-26,39.41,39.71,39.11,39.25,126948,0
2014-11-28,39.37,39.79,38.69,38.77,104640,0
2014-12-01,38.74,38.93,38.23,38.5,234564,0
2014-12-02,38.53,39,38.31,38.61,188375,0
2014-12-03,38.51,39.4,38.4,39.06,113922,0
2014-12-04,38.93,39.07,38.05,38.36,171560,0
2014-12-05,38.29,38.64,38.15,38.24,241885,0
2014-12-08,38.14,38.4,37.25,37.4,217607,0
2014-12-09,36.92,37.45,36.63,37.3,199570,0
2014-12-10,37.21,37.57,36.33,36.34,192471,0
2014-12-11,36.57,36.97,36.03,36.13,214543,0
2014-12-12,35.8,35.8,34.28,34.98,545999,0
2014-12-15,35.25,35.59,34.96,35.41,328959,0
2014-12-16,35.33,36.12,35.11,35.6,260434,0
2014-12-17,35.62,38.59,35.5,38.52,469085,0
2014-12-18,38.86,39.48,38.7,39.16,201155,0
2014-12-19,39.32,39.5,39.05,39.4,498628,0
2014-12-22,39.36,39.4,39,39.17,129824,0
2014-12-23,39.45,39.53,39.15,39.39,138920,0
2014-12-24,39.48,39.52,39.07,39.23,71207,0
2014-12-26,39.5,39.64,39.37,39.45,69138,0
2014-12-29,39.41,39.73,39.15,39.44,93347,0
2014-12-30,39.38,39.54,38.95,39.42,123106,0
2014-12-31,39.46,39.77,38.63,38.63,154410,0
2015-01-02,38.7,38.75,37.57,38.29,229986,0
2015-01-05,38.05,38.72,37.46,37.65,191918,0
2015-01-06,37.45,37.59,36.37,37.04,234190,0
2015-01-07,37.39,37.73,36.91,37.67,274423,0
2015-01-08,38.06,38.75,37.88,38.54,429539,0
2015-01-09,38.54,38.91,38.28,38.38,191609,0
2015-01-12,38.3,38.63,37.97,38.09,177451,0
2015-01-13,38.5,39.59,37.64,38.48,293313,0
2015-01-14,37.99,38.49,37.8,38.44,164639,0
2015-01-15,38.61,38.61,37.82,38.29,251076,0
2015-01-16,38.05,39.88,37.82,39.77,436811,0
2015-01-20,39.97,40.27,39.36,39.93,415614,0
2015-01-21,39.74,40.08,39.28,39.55,207234,0
2015-01-22,39.84,40.51,39.47,40.46,158654,0
2015-01-23,40.35,40.71,40.09,40.29,127331,0
2015-01-26,40.17,40.49,39.78,40.41,135038,0
2015-01-27,39.98,40.56,39.38,40.24,184851,0
2015-01-28,40.56,40.56,39.7,39.89,359192,0
2015-01-29,39.9,41.07,39.15,40.97,357188,0
2015-01-30,40.59,41.08,40.3,40.67,339644,0
2015-02-02,38.08,38.23,36.21,36.57,1446424,0
2015-02-03,36.45,37.34,36.22,36.8,623790,0
2015-02-04,36.55,37.16,36.17,36.53,455253,0
2015-02-05,36.54,37.81,36.53,37.68,242041,0
2015-02-06,37.77,38.07,37.16,37.69,210458,0
2015-02-09,37.57,37.8,37.12,37.15,230261,0
2015-02-10,37.44,37.46,36.78,37.07,165907,0
2015-02-11,36.95,37.65,36.95,37.47,212212,0
2015-02-12,37.73,37.78,37.26,37.44,225056,0
2015-02-13,37.43,38.14,37.12,38.02,204929,0
2015-02-17,38.12,38.12,37.22,37.64,279073,0
2015-02-18,37.51,38.03,37.05,37.24,477027,0
2015-02-19,37.25,37.47,35.43,36.88,700715,0
2015-02-20,36.9,37.06,36.26,36.56,527926,0
2015-02-23,36.58,37.55,36.15,37.49,264389,0
2015-02-24,37.55,38.5,37.55,38.09,269544,0
2015-02-25,38.3,38.71,36.79,36.94,242742,0
2015-02-26,36.94,37.46,36.13,37.13,505430,0
2015-02-27,37.17,37.3,36.62,36.87,343255,0
2015-03-02,36.8,37.91,36.67,37.7,314900,0
2015-03-03,37.56,37.85,37.35,37.63,192600,0
2015-03-04,37.56,37.91,36.72,37.08,160000,0
2015-03-05,37.09,37.43,36.7,37.15,156000,0
2015-03-06,36.86,36.98,36.29,36.43,250700,0
2015-03-09,36.48,37.05,36.46,36.91,164100,0
2015-03-10,36.57,36.82,36,36.21,223300,0
2015-03-11,36.24,36.54,35.97,36.38,185600,0
2015-03-12,36.64,37.31,36.51,37.26,152300,0
2015-03-13,37.13,37.21,36.18,36.53,267800,0
2015-03-16,36.46,37.32,36.46,36.96,191600,0
2015-03-17,36.92,37.25,36.38,37.13,150000,0
2015-03-18,37.03,37.27,36.49,37.01,197300,0
2015-03-19,36.84,37.44,36.8,37.21,170400,0
2015-03-20,37.45,37.88,37.12,37.44,390200,0
2015-03-23,37.42,37.88,37.13,37.6,158600,0
2015-03-24,37.62,37.85,37.3,37.72,257300,0
2015-03-25,37.8,37.82,36.22,36.25,148500,0
2015-03-26,36.2,36.99,35.89,36.38,228000,0
2015-03-27,36.27,36.93,36.01,36.79,161700,0
2015-03-30,37,38.11,36.75,37.89,449000,0
2015-03-31,37.63,37.91,37.33,37.46,184770,0
2015-04-01,37.63,37.86,36.71,37.59,241600,0
2015-04-02,37.6,38.15,37.6,37.85,256000,0
2015-04-06,37.68,38.26,37.68,38.23,193100,0
2015-04-07,38.28,38.57,37.95,37.96,112320,0
2015-04-08,38.04,38.2,37.67,38.03,141100,0
2015-04-09,38.03,38.22,37.85,38.04,150500,0
2015-04-10,38.24,38.76,37.95,38.56,148400,0
2015-04-13,38.56,38.87,38.09,38.15,159800,0
2015-04-14,38.34,38.34,37.85,38.12,70100,0
2015-04-15,38.26,38.69,38.13,38.46,113915,0
2015-04-16,38.43,38.53,38.13,38.23,69147,0
2015-04-17,37.87,38.19,37.25,37.41,133200,0
2015-04-20,37.7,38.35,37.53,38.03,95336,0
2015-04-21,38.21,38.88,38.09,38.68,168175,0
2015-04-22,38.69,39.01,38.28,38.55,130978,0
2015-04-23,38.43,38.78,38.31,38.51,75200,0
2015-04-24,38.49,38.59,38.18,38.53,127559,0
2015-04-27,38.59,39.15,38.37,38.72,177900,0
2015-04-28,38.67,39.01,38.42,39,206400,0
2015-04-29,38.86,38.87,38.11,38.3,303100,0
2015-04-30,39.95,41.79,39.55,41.11,977000,0
2015-05-01,41.38,41.48,39.83,39.92,421100,0
2015-05-04,39.89,40.57,39.85,40.01,256200,0
2015-05-05,39.88,40.3,39.3,40.1,310300,0
2015-05-06,40.3,40.44,39.29,39.41,210189,0
2015-05-07,39.3,39.52,38.95,39.26,182556,0
2015-05-08,39.58,40.06,39.5,39.69,193400,0
2015-05-11,39.59,40.36,39.59,39.83,142400,0
2015-05-12,39.55,39.95,38.85,39.81,182624,0
2015-05-13,39.81,40.48,39.46,40.24,190600,0
2015-05-14,40.24,40.77,40.04,40.43,173100,0
2015-05-15,40.44,40.71,39.82,39.89,145053,0
2015-05-18,39.64,40.07,39.29,39.9,155106,0
2015-05-19,39.97,40.29,39.62,40.14,116901,0
2015-05-20,40.1,40.23,39.8,39.94,110100,0
2015-05-21,39.8,40.22,39.74,39.82,93500,0
2015-05-22,39.78,40.02,39.28,39.66,128100,0
2015-05-26,39.59,39.76,39.1,39.22,143372,0
2015-05-27,39.17,39.99,39.08,39.94,103600,0
2015-05-28,39.8,39.9,39.3,39.74,107223,0
2015-05-29,39.65,39.9,38.89,39.3,105600,0
2015-06-01,39.8,39.84,38.87,39.53,111647,0
2015-06-02,39.23,39.91,39.23,39.84,109305,0
2015-06-03,39.97,40.5,39.62,40.46,201300,0
2015-06-04,40.2,40.5,40.11,40.31,159300,0
2015-06-05,40.36,40.62,39.85,40.52,117800,0
2015-06-08,40.38,40.54,40.1,40.25,104900,0
2015-06-09,40.17,40.64,39.95,40.37,196300,0
2015-06-10,40.5,41.5,40.48,41,411123,0
2015-06-11,41.1,41.49,40.85,41.38,237611,0
2015-06-12,41.33,41.33,40.94,41,194800,0
2015-06-15,40.66,40.66,39.73,40.6,171300,0
2015-06-16,40.62,41.47,40.37,41.47,343500,0
2015-06-17,41.48,41.65,41.2,41.31,211400,0
2015-06-18,41.5,41.97,41.33,41.85,193300,0
2015-06-19,41.99,42.76,41.84,42.62,556700,0
2015-06-22,42.89,43.12,42.39,43.05,244800,0
2015-06-23,43.24,43.82,43.13,43.64,316191,0
2015-06-24,43.58,43.62,42.55,42.72,271000,0
2015-06-25,42.87,42.87,42.07,42.4,133700,0
2015-06-26,42.59,43.21,42.19,42.51,350500,0
2015-06-29,42.2,42.5,40.96,41.04,191600,0
2015-06-30,41.43,41.43,40.82,41.24,215074,0
2015-07-01,42.05,42.5,41.6,42.39,302700,0
2015-07-02,42.55,42.78,41.59,42.06,185300,0
2015-07-06,41.81,42.48,41.54,41.93,174300,0
2015-07-07,42.03,42.65,41.77,42.44,320600,0
2015-07-08,41.86,42.15,41.29,41.51,295100,0
2015-07-09,42.04,42.19,41.19,41.36,289300,0
2015-07-10,41.91,42.23,41.63,42.19,221700,0
2015-07-13,42.54,42.97,42.53,42.82,198100,0
2015-07-14,42.83,43.37,42.77,43.28,120932,0
2015-07-15,43.34,43.66,43.07,43.28,163584,0
2015-07-16,43.69,43.75,43.1,43.55,240700,0
2015-07-17,43.43,43.5,42.46,42.61,152000,0
2015-07-20,42.55,42.59,41.89,42.44,340700,0
2015-07-21,42.29,42.5,41.63,41.75,124300,0
2015-07-22,41.35,42.11,41.35,42,102000,0
2015-07-23,42.06,42.07,41.42,41.64,128800,0
2015-07-24,41.62,41.62,40.82,40.88,134200,0
2015-07-27,40.6,41.26,40.42,40.72,182200,0
2015-07-28,40.69,40.69,40.07,40.38,368400,0
2015-07-29,40.25,41.28,40.25,41.14,238600,0
2015-07-30,40.66,40.96,39.7,39.95,559800,0
2015-07-31,40.05,40.99,39.83,40.92,410800,0
2015-08-03,40.82,41.1,40,40.39,202156,0
2015-08-04,40.29,40.8,40.15,40.36,164200,0
2015-08-05,40.62,40.9,40.06,40.32,164400,0
2015-08-06,40.31,40.39,39.15,39.62,147791,0
2015-08-07,39.33,39.74,39.25,39.45,145700,0
2015-08-10,39.72,40.05,39.64,39.91,133900,0
2015-08-11,39.54,39.85,39.33,39.77,137945,0
2015-08-12,39.55,39.99,39.23,39.69,177400,0
2015-08-13,39.75,40.15,39.43,39.78,145300,0
2015-08-14,39.78,40.7,39.74,40.53,112200,0
2015-08-17,40.37,41.15,40.18,41.08,203600,0
2015-08-18,41.01,41.01,40.6,40.66,115900,0
2015-08-19,40.39,41.27,40.12,41.14,262800,0
2015-08-20,40.69,41.06,40.33,40.34,253800,0
2015-08-21,39.65,40.75,39.13,39.99,315200,0
2015-08-24,39.08,40.24,38,38.87,425678,0
2015-08-25,39.85,39.91,38.61,38.72,376800,0
2015-08-26,39.38,39.7,38.21,39.5,199300,0
2015-08-27,39.82,40.11,39.09,39.85,142700,0
2015-08-28,39.74,40.26,39.43,39.95,151100,0
2015-08-31,39.85,40.13,39.56,39.86,136600,0
2015-09-01,39.12,39.52,38.91,38.93,220000,0
2015-09-02,39.44,40.04,39.38,40,143300,0
2015-09-03,40.14,40.65,39.77,40.4,381100,0
2015-09-04,39.91,40.83,39.91,40.48,197200,0
2015-09-08,41,41.68,40.6,41.43,188800,0
2015-09-09,41.81,41.87,40.9,40.97,121900,0
2015-09-10,40.93,41.36,40.69,40.89,190361,0
2015-09-11,40.66,41.33,40.51,41.31,85100,0
2015-09-14,41.39,41.77,41.09,41.76,90900,0
2015-09-15,41.86,42.68,41.64,42.38,174400,0
2015-09-16,42.41,43.19,42.28,43.07,209300,0
2015-09-17,43.02,43.52,42.61,42.63,284539,0
2015-09-18,42.28,42.57,41.98,42.14,333800,0
2015-09-21,42.42,43.04,42.16,42.49,142400,0
2015-09-22,42.03,42.39,41.8,42.25,160700,0
2015-09-23,42.34,42.78,42.08,42.51,113857,0
2015-09-24,42.27,42.64,41.92,42.49,145335,0
2015-09-25,42.8,42.8,41.94,42.14,171000,0
2015-09-28,42.11,42.15,41.47,41.52,265748,0
2015-09-29,41.58,41.62,41.05,41.26,187300,0
2015-09-30,41.67,41.83,40.85,41.51,261400,0
2015-10-01,41.62,42.21,41.25,42.2,223200,0
2015-10-02,41.8,43,41.45,42.97,236400,0
2015-10-05,43.21,44.31,42.98,44.04,448574,0
2015-10-06,44.04,44.75,43.89,44.71,509100,0
2015-10-07,44.84,45.98,44.84,45.23,408100,0
2015-10-08,45.22,45.47,44.79,45.33,242000,0
2015-10-09,45.35,45.48,45,45.12,148000,0
2015-10-12,45.07,45.87,44.95,45.66,110197,0
2015-10-13,45.47,45.85,44.99,45.05,118900,0
2015-10-14,44.94,45.3,44.25,44.34,101200,0
2015-10-15,44.47,44.75,43.83,44.29,213200,0
2015-10-16,44.42,44.5,43.67,43.92,222200,0
2015-10-19,43.78,44.06,43.62,43.79,156675,0
2015-10-20,43.79,44.495,43.67,44.37,192686,0
2015-10-21,44.49,44.54,43.44,43.48,128000,0
2015-10-22,43.82,44.82,43.68,44.21,235500,0
2015-10-23,44.51,44.95,44.07,44.47,121200,0
2015-10-26,44.44,44.76,44.08,44.15,287200,0
2015-10-27,44.01,44.37,43.16,43.64,182100,0
2015-10-28,43.82,44.32,43.32,43.9,401600,0
2015-10-29,35.27,38.33,33.01,33.81,2719300,0
2015-10-30,33.71,35.46,33.34,34.01,808500,0
2015-11-02,33.82,35.01,32.89,34.84,497081,0
2015-11-03,34.66,35.01,34.38,34.81,338400,0
2015-11-04,34.86,34.86,34.46,34.67,212798,0
2015-11-05,35.01,35.84,34.5,35.56,468500,0
2015-11-06,35.39,36.51,35.3,36.35,303300,0
2015-11-09,36.8,37.09,35.95,36.22,292711,0
2015-11-10,36.08,36.48,35.94,36.45,236500,0
2015-11-11,36.51,37.25,36.46,37.05,223900,0
2015-11-12,36.81,37.11,36.5,36.83,413500,0
2015-11-13,36.65,36.89,36.14,36.6,379400,0
2015-11-16,36.49,36.72,36.14,36.45,253600,0
2015-11-17,36.5,36.81,36.26,36.32,195500,0
2015-11-18,36.35,36.7,35.8,36.64,164100,0
2015-11-19,36.64,37.08,36.37,36.92,218600,0
2015-11-20,37.15,37.42,36.72,37.11,164400,0
2015-11-23,37.11,37.66,37.1,37.3,128100,0
2015-11-24,37.05,37.84,36.9,37.65,206600,0
2015-11-25,37.72,38.26,37.62,38.26,174800,0
2015-11-27,38.23,38.55,37.85,38.39,61900,0
2015-11-30,38.43,38.43,37.24,37.38,257300,0
2015-12-01,37.54,37.84,37.2,37.42,400321,0
2015-12-02,37.42,37.78,37.19,37.29,266169,0
2015-12-03,37.47,37.6,36.21,36.27,148982,0
2015-12-04,36.28,36.74,35.42,35.45,669000,0
2015-12-07,35.37,36.01,35.07,35.57,400200,0
2015-12-08,35.29,35.57,34.94,35.13,195631,0
2015-12-09,35.04,35.39,34.51,34.84,234100,0
2015-12-10,34.8,35.34,34.21,34.39,504200,0
2015-12-11,33.8,35.08,33.8,34.45,360600,0
2015-12-14,34.5,35.1,34.41,34.69,433699,0
2015-12-15,34.86,35.44,34.77,35.24,285800,0
2015-12-16,35.42,35.57,34.79,35.38,243200,0
2015-12-17,35.4,35.42,34.82,34.85,178600,0
2015-12-18,34.54,34.64,33.58,33.62,743800,0
2015-12-21,33.79,34.46,33.79,34.46,267000,0
2015-12-22,34.58,34.75,34.18,34.6,99201,0
2015-12-23,34.76,35.2,34.66,35.12,100700,0
2015-12-24,35.15,35.31,34.93,35.09,36980,0
2015-12-28,34.99,35.17,34.64,34.82,158271,0
2015-12-29,35.03,35.63,35.03,35.55,105461,0
2015-12-30,35.52,35.75,35.35,35.4,140996,0
2015-12-31,35.19,35.31,34.64,34.66,148535,0
2016-01-04,34.18,34.33,33.52,33.8,260679,0
2016-01-05,33.82,34.08,33.48,33.61,178082,0
2016-01-06,33.15,33.42,32.94,32.96,198317,0
2016-01-07,32.39,33.01,32.34,32.7,339362,0
2016-01-08,32.91,33.37,32.63,32.71,311833,0
2016-01-11,32.8,33.17,32.67,32.89,122333,0
2016-01-12,33.12,33.38,32.395,32.96,255506,0
2016-01-13,33.02,33.18,29.91,30.41,613886,0
2016-01-14,30.61,31.74,30.36,31.25,237106,0
2016-01-15,30.53,31.34,30.24,31.31,276554,0
2016-01-19,31.51,31.91,30.99,31.19,295700,0
2016-01-20,30.77,32.3,30.47,31.95,222793,0
2016-01-21,31.7,32.34,31.25,31.75,350996,0
2016-01-22,32.23,32.51,31.76,31.94,198684,0
2016-01-25,31.73,32.088,31.33,31.4,149077,0
2016-01-26,31.54,32.235,31.48,32.07,422497,0
2016-01-27,32.02,32.48,31.59,31.77,232589,0
2016-01-28,32.05,32.92,32,32.75,255390,0
2016-01-29,32.94,33.89,32.94,33.89,313636,0
2016-02-01,33.62,34.11,33.3,34,208933,0
2016-02-02,33.59,33.7,33.42,33.59,215674,0
2016-02-03,33.77,33.96,33.3,33.71,217587,0
2016-02-04,33.72,34.17,33.72,34.02,172648,0
2016-02-05,33.83,34.22,33.41,33.65,340671,0
2016-02-08,33.24,34.01,32.63,33.93,267489,0
2016-02-09,33.59,35.4,33.52,35.16,401739,0
2016-02-10,35.3,35.4,34.04,34.07,210351,0
2016-02-11,33.1,33.56,32.62,33.17,376505,0
2016-02-12,33.45,33.64,33.25,33.5,254350,0
2016-02-16,33.91,34.01,33.64,33.71,179812,0
2016-02-17,33.86,34.04,33.71,33.85,275238,0
2016-02-18,33.95,34.08,33.36,33.56,175013,0
2016-02-19,33.54,34.99,33.41,34.39,430991,0
2016-02-22,34.75,35,34.22,34.45,288262,0
2016-02-23,34.38,34.57,33.2,33.24,343077,0
2016-02-24,32.98,33.03,32.17,32.76,537012,0
2016-02-25,34.39,35.61,33.76,34.29,744664,0
2016-02-26,34.35,34.35,31.99,32.62,465609,0
2016-02-29,32.62,33.71,32.39,32.91,427903,0
2016-03-01,33.07,34.33,33.05,34.33,161133,0
2016-03-02,34.21,34.41,34,34.39,177762,0
2016-03-03,34.4,34.77,34.09,34.57,201596,0
2016-03-04,34.59,35.07,34.44,34.69,162074,0
2016-03-07,34.56,35.38,34.56,35.23,247736,0
2016-03-08,35.12,35.42,34.79,34.86,191606,0
2016-03-09,34.92,35.352,34.92,35.28,153196,0
2016-03-10,35.12,35.49,34.13,34.45,251666,0
2016-03-11,33.96,33.96,32.71,33.48,318609,0
2016-03-14,33.39,33.88,32.6,33.03,228480,0
2016-03-15,32.88,34.31,32.73,34.26,354827,0
2016-03-16,34.06,34.19,33.39,33.51,201245,0
2016-03-17,33.47,34.46,33.35,34.36,234071,0
2016-03-18,34.55,35.4,34.24,34.43,551831,0
2016-03-21,34.29,34.68,33.87,34.39,171076,0
2016-03-22,34.13,34.52,33.94,34.27,181801,0
2016-03-23,34.23,34.8,33.82,34.27,230762,0
2016-03-24,34.04,34.24,33.685,33.96,123682,0
2016-03-28,34.04,34.245,33.5179,33.77,101315,0
2016-03-29,33.72,34.26,33.42,34.26,394681,0
2016-03-30,34.37,35.21,34.34,35.08,161664,0
2016-03-31,35.04,35.59,34.62,35.51,239597,0
2016-04-01,35.2,35.795,34.89,35.64,260511,0
2016-04-04,35.67,35.87,35.351,35.64,198296,0
2016-04-05,35.35,35.83,35.22,35.24,188029,0
2016-04-06,35.24,35.24,34.64,34.98,150035,0
2016-04-07,34.7,34.94,33.95,34.38,243043,0
2016-04-08,34.59,35.14,34.42,34.81,263956,0
2016-04-11,35,35.22,34.64,34.86,151257,0
2016-04-12,34.86,35.24,34.52,35.04,202497,0
2016-04-13,35.26,35.72,35.21,35.71,315106,0
2016-04-14,35.8,36.23,35.49,36.16,188289,0
2016-04-15,36.02,36.42,35.945,36.41,229063,0
2016-04-18,36.3,36.64,36.15,36.41,88585,0
2016-04-19,36.57,36.86,36.4,36.81,103317,0
2016-04-20,36.86,36.86,36.47,36.62,140079,0
2016-04-21,36.7,36.7,35.29,35.33,234906,0
2016-04-22,35.25,35.79,34.9,35.07,456400,0
2016-04-25,35,35.11,34.3,34.52,361288,0
2016-04-26,34.64,34.69,34.2,34.23,352033,0
2016-04-27,34.36,34.8,34.275,34.64,434560,0
2016-04-28,38,41.87,37.48,39.96,1803037,0
2016-04-29,40.11,41.45,39.57,40.3,472864,0
2016-05-02,40.41,41.24,40.01,41.06,369718,0
2016-05-03,40.86,40.98,40.3,40.44,235172,0
2016-05-04,40.26,40.9,40.25,40.52,263841,0
2016-05-05,40.77,41.209,40.61,40.68,195127,0
2016-05-06,40.5,41.16,40.3,40.96,283470,0
2016-05-09,40.53,41.34,40.53,41.04,249429,0
2016-05-10,41.25,41.4,40.93,41.21,321837,0
2016-05-11,41.11,41.44,40.6,41.03,257549,0
2016-05-12,41.26,41.4,40.55,40.96,125344,0
2016-05-13,40.85,40.94,40.21,40.4,205656,0
2016-05-16,40.51,41.16,40.43,40.94,207721,0
2016-05-17,40.88,41.24,39.95,40.04,166112,0
2016-05-18,39.98,40.54,39.66,39.98,182597,0
2016-05-19,39.85,40.14,39.19,39.9,176706,0
2016-05-20,40.07,40.28,39.82,40.26,162427,0
2016-05-23,40.21,40.66,40.2,40.5,162788,0
2016-05-24,40.7,41.75,40.7,41.7,190039,0
2016-05-25,41.77,42.06,41.67,41.87,156798,0
2016-05-26,41.8,42.14,41.65,41.86,76961,0
2016-05-27,41.95,42.41,41.73,41.76,217720,0
2016-05-31,41.91,42.05,41.59,41.85,208563,0
2016-06-01,41.63,42.36,41.61,42.21,238239,0
2016-06-02,42.05,42.69,42.03,42.67,156081,0
2016-06-03,42.87,43.38,42.59,42.66,376109,0
2016-06-06,42.78,43.32,42.41,43.15,153213,0
2016-06-07,43.14,43.2499,42.97,43.12,159908,0
2016-06-08,43.27,43.61,42.74,43,171426,0
2016-06-09,42.79,43.69,42.58,43.38,749611,0
2016-06-10,42.57,43.44,42.345,42.98,346417,0
2016-06-13,42.95,43.3442,42.47,42.49,186470,0
2016-06-14,42.29,42.78,42.275,42.53,145139,0
2016-06-15,42.79,43,42.36,42.36,131817,0
2016-06-16,41.91,42.27,41.48,42.21,194210,0
2016-06-17,41.93,41.99,41.39,41.4,479336,0
2016-06-20,41.64,42.49,41.64,42.1,213561,0
2016-06-21,42.24,42.24,41.75,41.82,117804,0
2016-06-22,41.85,42.1,41.42,41.44,166535,0
2016-06-23,41.9,42.38,41.73,41.96,215341,0
2016-06-24,40.53,40.86,40.22,40.25,416621,0
2016-06-27,39.88,39.88,38.78,39.43,340355,0
2016-06-28,39.63,39.63,38.59,38.6,416083,0
2016-06-29,39.04,39.685,38.79,39.66,202075,0
2016-06-30,39.93,40.7,39.66,40.68,308250,0
2016-07-01,40.74,41.43,40.35,40.95,266356,0
2016-07-05,40.94,41.22,40.54,40.75,277519,0
2016-07-06,40.67,41.09,40.465,40.9,265058,0
2016-07-07,40.98,41.26,40.73,40.91,144909,0
2016-07-08,41.15,42.22,41.135,41.94,270757,0
2016-07-11,42.07,42.71,41.95,42.62,267040,0
2016-07-12,42.87,43.42,42.77,42.86,203293,0
2016-07-13,42.9,43.53,42.64,42.65,212041,0
2016-07-14,42.94,43.28,42.69,42.81,182556,0
2016-07-15,43.07,43.23,42.68,43,155059,0
2016-07-18,42.94,43.13,42.16,42.42,111963,0
2016-07-19,42.42,43.2,42.1857,42.91,157306,0
2016-07-20,42.82,43.245,42.57,43.21,178480,0
2016-07-21,43.27,43.4,42.86,43.36,211237,0
2016-07-22,43.52,44.87,43.18,44.39,341136,0
2016-07-25,44.5,44.72,44.1,44.11,200269,0
2016-07-26,44.3,44.53,43.83,44.1,279440,0
2016-07-27,44.19,44.5,43.49,43.84,227359,0
2016-07-28,43.84,44.19,42.24,42.94,439030,0
2016-07-29,42.76,43.03,41.99,42.84,362979,0
2016-08-01,43.04,43.32,42.61,43.28,276833,0
2016-08-02,43.38,43.5,42.94,43.25,348131,0
2016-08-03,43.24,43.24,42.34,42.58,198612,0
2016-08-04,42.43,42.69,42.27,42.28,138177,0
2016-08-05,42.4,43.46,42.17,43.26,130380,0
2016-08-08,43.1,43.28,42.67,42.81,135844,0
2016-08-09,42.8,43.28,42.75,42.81,102290,0
2016-08-10,42.96,43.3,42.71,43.14,134872,0
2016-08-11,43.36,43.665,43.14,43.16,189597,0
2016-08-12,43.17,43.54,43.02,43.27,105431,0
2016-08-15,43.3,43.66,43.17,43.24,153590,0
2016-08-16,43.15,43.16,42.71,42.76,138398,0
2016-08-17,42.74,42.81,42.11,42.73,162654,0
2016-08-18,42.88,43.07,42.57,42.98,128294,0
2016-08-19,42.98,43.24,42.68,42.98,176005,0
2016-08-22,42.83,43.46,42.83,43.44,117355,0
2016-08-23,43.5,44.2,43.5,44.06,246539,0
2016-08-24,43.85,44.02,43.63,43.72,103465,0
2016-08-25,43.65,44.665,43.65,44.65,244642,0
2016-08-26,44.7,45.23,44.49,44.68,242793,0
2016-08-29,44.79,45.23,44.37,44.85,163153,0
2016-08-30,44.93,45,44.41,44.5,119791,0
2016-08-31,44.5,44.5,43.84,44.29,205794,0
2016-09-01,44.36,44.5,43.84,44.5,130615,0
2016-09-02,44.84,45.055,44.18,44.74,198426,0
2016-09-06,44.76,44.76,43.99,44.16,223024,0
2016-09-07,44.15,44.19,43.77,44,368204,0
2016-09-08,44.01,44.01,43.6,43.9,258190,0
2016-09-09,43.67,43.71,42.85,42.85,187661,0
2016-09-12,42.15,43.74,42.15,43.26,347378,0
2016-09-13,43.01,43.27,42.65,42.65,201555,0
2016-09-14,42.83,43.02,42.0677,42.11,160701,0
2016-09-15,42.03,42.56,42.03,42.38,142574,0
2016-09-16,42.24,42.24,41.41,41.48,350609,0
2016-09-19,41.71,42.1,41.395,41.98,162464,0
2016-09-20,42.26,43.71,42.26,43.32,308532,0
2016-09-21,43.57,43.62,42.95,43.46,128295,0
2016-09-22,43.59,44.23,43.43,44.22,156847,0
2016-09-23,44.18,44.29,43.81,43.82,121643,0
2016-09-26,43.56,43.96,43.48,43.62,119919,0
2016-09-27,43.75,44.04,43.48,43.96,86431,0
2016-09-28,43.93,44.55,43.87,44.52,101035,0
2016-09-29,44.51,44.51,44.11,44.4,203893,0
2016-09-30,44.71,44.925,44.25,44.56,237946,0
2016-10-03,44.33,44.57,43.89,43.97,107419,0
2016-10-04,43.98,44.335,43.715,43.78,90267,0
2016-10-05,43.87,44.44,43.64,44.21,119198,0
2016-10-06,44.01,44.22,43.65,44.13,125857,0
2016-10-07,44.07,44.08,43.26,43.36,127490,0
2016-10-10,43.47,44.2,43.44,44.06,104125,0
2016-10-11,43.94,44.08,43.25,43.27,137728,0
2016-10-12,43.45,43.92,43.14,43.71,180339,0
2016-10-13,43.36,43.38,42.84,42.9,130262,0
2016-10-14,42.98,43.47,42.73,42.77,109704,0
2016-10-17,42.54,43.47,42.54,43.46,156132,0
2016-10-18,44,44.18,43.67,43.88,140511,0
2016-10-19,43.81,43.95,43.46,43.49,139328,0
2016-10-20,43.46,43.75,43.0401,43.45,83519,0
2016-10-21,43.16,44.81,43.16,44.59,211590,0
2016-10-24,45.16,45.16,44.1,44.5,155183,0
2016-10-25,44.39,44.81,44.18,44.59,206498,0
2016-10-26,44.33,44.67,43.76,43.99,164580,0
2016-10-27,44.97,44.97,39.31,39.43,461872,0
2016-10-28,39.01,39.74,38.83,38.97,498633,0
2016-10-31,38,39.22,38,38.96,419316,0
2016-11-01,39.03,39.905,38.45,39.76,345723,0
2016-11-02,39.76,40.1801,39.56,39.79,369037,0
2016-11-03,39.77,40.86,39.77,40.74,272008,0
2016-11-04,40.83,41.23,40.74,40.79,294456,0
2016-11-07,41.41,41.88,41.2,41.71,261508,0
2016-11-08,41.57,41.86,41.21,41.53,164677,0
2016-11-09,41.34,42.54,40.975,42.5,191725,0
2016-11-10,42.88,43.37,42.39,42.55,288444,0
2016-11-11,42.44,43.34,42.22,43.24,290129,0
2016-11-14,43.61,43.87,42.7,43.2,271039,0
2016-11-15,43.1,43.1,42.24,42.85,205128,0
2016-11-16,42.85,43.17,42.56,43.1,254911,0
2016-11-17,43.15,43.49,43.01,43.35,142154,0
2016-11-18,43.32,43.33,42.74,42.99,243911,0
2016-11-21,43.21,43.47,42.87,43.37,203094,0
2016-11-22,43.5,43.545,42.87,43.46,195654,0
2016-11-23,43.42,43.57,42.79,43.41,97743,0
2016-11-25,43.5,43.57,43.31,43.56,56797,0
2016-11-28,43.39,43.54,43.18,43.29,146959,0
2016-11-29,43.46,43.52,42.49,42.58,293983,0
2016-11-30,42.81,43.45,42.7,42.7,173713,0
2016-12-01,42.76,43.27,42.41,42.59,161574,0
2016-12-02,42.75,42.92,42.155,42.6,197400,0
2016-12-05,42.93,43.24,42.72,42.82,278184,0
2016-12-06,43.03,43.11,42.58,43.03,428146,0
2016-12-07,43.19,44.59,43.05,44.59,213959,0
2016-12-08,44.79,46.02,44.48,45.99,398160,0
2016-12-09,46,46.79,45.68,46.6,383531,0
2016-12-12,46.46,47.12,46.26,46.36,277003,0
2016-12-13,46.39,46.54,45.31,45.88,355071,0
2016-12-14,45.8,46.34,45.22,45.25,162527,0
2016-12-15,45.36,46.46,45.22,45.41,224508,0
2016-12-16,45.53,45.72,45.035,45.2,486191,0
2016-12-19,45.12,45.5699,44.88,45.15,135803,0
2016-12-20,45.44,45.68,45.03,45.67,109183,0
2016-12-21,45.61,45.61,44.7,45.25,91911,0
2016-12-22,45.33,45.33,44.675,44.93,91087,0
2016-12-23,44.97,45.23,44.69,44.93,65547,0
2016-12-27,44.77,45.17,44.64,44.86,126522,0
2016-12-28,44.8,45.01,44.765,44.98,157245,0
2016-12-29,45.04,45.43,44.95,45.32,94920,0
2016-12-30,45.48,45.67,44.92,45.08,187357,0
2017-01-03,45.47,45.63,44.3622,44.57,146676,0
2017-01-04,44.55,45.529,44.55,45.22,145372,0
2017-01-05,45.23,45.47,44.28,44.38,119367,0
2017-01-06,42.85,43.1,41,42.04,441165,0
2017-01-09,41.81,42.725,41.81,42.3,261419,0
2017-01-10,42.17,42.63,42.17,42.37,280461,0
2017-01-11,42.51,42.65,42.34,42.4,343496,0
2017-01-12,42.4,42.5595,41.46,42.43,189524,0
2017-01-13,42.71,43.13,42.55,42.85,212320,0
2017-01-17,42.55,42.85,42.09,42.1,192979,0
2017-01-18,42.27,42.78,41.96,42.11,253492,0
2017-01-19,42.15,42.27,41.5,41.55,198703,0
2017-01-20,41.57,41.91,41.32,41.56,299638,0
2017-01-23,41.54,41.91,41.37,41.47,216703,0
2017-01-24,41.45,42.31,41.43,42.21,326538,0
2017-01-25,42.46,42.98,42.46,42.62,107485,0
2017-01-26,42.6,42.73,41.85,42.1,180237,0
2017-01-27,42.09,42.18,41.92,42.17,103652,0
2017-01-30,42.08,42.15,41.47,41.96,173797,0
2017-01-31,41.86,42.42,41.74,42.14,137929,0
2017-02-01,42.25,42.49,41.48,41.56,242618,0
2017-02-02,41.64,42.12,41.42,42.06,217300,0
2017-02-03,42.49,42.56,42.02,42.35,185266,0
2017-02-06,42.16,42.16,41.87,41.96,184985,0
2017-02-07,41.95,42.05,41.65,41.75,183320,0
2017-02-08,41.55,41.79,41.11,41.16,164118,0
2017-02-09,41.31,42.19,41.31,42.05,179959,0
2017-02-10,42.32,42.66,42,42.41,134412,0
2017-02-13,42.7,42.7,42.24,42.4,233885,0
2017-02-14,42.09,42.63,42.09,42.4,128148,0
2017-02-15,42.2,42.56,42.01,42.52,136546,0
2017-02-16,42.6,42.6,42,42.19,234417,0
2017-02-17,42.23,42.27,41.41,41.6,215373,0
2017-02-21,41.76,42.25,41.68,42.08,213412,0
2017-02-22,42.01,42.17,41.69,41.84,129549,0
2017-02-23,42,42.17,40.89,41.81,356666,0
2017-02-24,41.41,41.65,39.84,39.89,714969,0
2017-02-27,39.75,41.01,39.55,40.7,1210542,0
2017-02-28,40.63,41.57,39.81,40.24,612424,0
2017-03-01,40.6,41.47,40.2,41.44,533578,0
2017-03-02,41.52,41.78,40.72,41.3,266876,0
2017-03-03,41.33,41.49,41.07,41.29,303419,0
2017-03-06,40.97,41.18,40.35,40.36,228896,0
2017-03-07,40.17,40.55,40.01,40.28,332444,0
2017-03-08,40.54,40.6,40.11,40.16,206611,0
2017-03-09,39.98,40.32,39.81,39.89,256180,0
2017-03-10,40.19,40.58,39.98,40.56,161656,0
2017-03-13,40.34,40.52,40.16,40.34,265841,0
2017-03-14,39.99,40.49,39.88,40,174263,0
2017-03-15,40.24,41.21,39.95,41,368318,0
2017-03-16,41.01,41.3,40.49,40.7,283924,0
2017-03-17,40.73,40.86,40.27,40.57,470996,0
2017-03-20,40.53,40.53,40.05,40.09,134570,0
2017-03-21,40.23,40.23,39.21,39.45,304806,0
2017-03-22,39.31,39.76,39.06,39.72,213311,0
2017-03-23,39.68,40.56,39.63,40.19,247124,0
2017-03-24,40.23,40.32,39.955,40.09,236369,0
2017-03-27,39.62,40.25,39.53,40.09,286307,0
2017-03-28,39.95,40.4,39.22,40.19,178182,0
2017-03-29,40.1,40.67,39.97,40.51,195606,0
2017-03-30,40.54,41.16,40.36,41.01,240849,0
2017-03-31,40.89,41.52,40.83,41.17,280679,0
2017-04-03,41.16,41.31,40.66,41.16,419528,0
2017-04-04,41.11,41.38,41.11,41.38,303689,0
2017-04-05,41.33,41.76,40.82,40.95,290011,0
2017-04-06,40.96,41.3,40.65,41.17,195744,0
2017-04-07,41.1,41.42,40.74,41.2,218591,0
2017-04-10,41.19,41.6,41.12,41.29,200727,0
2017-04-11,41.1,41.71,40.83,41.7,364723,0
2017-04-12,41.76,41.76,40.93,40.98,168050,0
2017-04-13,40.92,41.2,40.51,40.65,189354,0
2017-04-17,40.86,41.3,40.67,41.26,160645,0
2017-04-18,41.2,41.74,40.925,41.71,140883,0
2017-04-19,41.92,41.96,41.51,41.71,165148,0
2017-04-20,41.93,42.33,41.65,42.29,183160,0
2017-04-21,42.2,42.29,41.76,41.87,318417,0
2017-04-24,42.47,42.72,41.84,41.91,265894,0
2017-04-25,42.15,42.21,41.57,41.68,345412,0
2017-04-26,41.7,42.435,41.52,42.07,399182,0
2017-04-27,38.35,39.57,35.06,35.53,1661070,0
2017-04-28,35.28,35.38,33.99,34.59,926457,0
2017-05-01,34.74,34.85,33.94,34.81,628509,0
2017-05-02,34.76,35.26,34.55,35.18,854595,0
2017-05-03,35.17,35.22,34.54,34.89,645455,0
2017-05-04,34.93,35.23,34.335,34.68,483732,0
2017-05-05,34.86,34.99,34.46,34.78,446199,0
2017-05-08,34.8,34.98,34.53,34.71,498393,0
2017-05-09,34.7,34.89,34.47,34.65,344735,0
2017-05-10,34.61,34.99,34.53,34.79,410364,0
2017-05-11,34.665,35.12,34.41,34.63,405731,0
2017-05-12,34.58,34.85,34.07,34.76,558437,0
2017-05-15,34.91,35.3599,34.91,35.11,319024,0
2017-05-16,35.03,35.06,34.47,34.54,375203,0
2017-05-17,34.11,34.48,33.74,34.07,581284,0
2017-05-18,34.03,34.6,33.99,34.12,228946,0
2017-05-19,34.46,35.105,34.46,34.62,555074,0
2017-05-22,34.65,35.1,34.52,34.98,373587,0
2017-05-23,35.11,35.11,34.49,34.7,210591,0
2017-05-24,34.88,35.11,34.5,34.54,192613,0
2017-05-25,34.68,34.73,34.25,34.48,171940,0
2017-05-26,34.42,34.73,34.19,34.53,178101,0
2017-05-30,34.47,34.74,34.17,34.65,217634,0
2017-05-31,34.63,34.67,34.26,34.53,287221,0
2017-06-01,34.53,35.15,34.21,35.11,377024,0
2017-06-02,35.25,36.07,35.17,35.5,304190,0
2017-06-05,35.36,35.45,34.53,34.54,323648,0
2017-06-06,34.3,34.62,34.16,34.24,401782,0
2017-06-07,34.2,34.395,33.99,34.04,407866,0
2017-06-08,33.99,34.45,33.81,34.35,417837,0
2017-06-09,34.28,35.03,34.245,34.74,941150,0
2017-06-12,34.85,35.88,34.85,35.35,245175,0
2017-06-13,35.41,35.41,34.93,35.17,136322,0
2017-06-14,35.32,35.32,34.84,35.07,169672,0
2017-06-15,34.77,35.04,34.55,34.85,163339,0
2017-06-16,34.55,34.62,34.06,34.48,483237,0
2017-06-19,34.65,34.69,34.29,34.53,365014,0
2017-06-20,34.5,34.53,33.96,34.05,145912,0
2017-06-21,34.08,34.11,33.57,33.61,108292,0
2017-06-22,33.48,33.795,32.81,33.72,314440,0
2017-06-23,33.76,34.08,33.66,33.94,428696,0
2017-06-26,33.99,34.61,33.99,34.45,295317,0
2017-06-27,34.43,34.75,34.275,34.38,271216,0
2017-06-28,34.61,35.15,34.545,34.99,144619,0
2017-06-29,35.03,35.26,34.59,34.77,267459,0
2017-06-30,34.83,35.33,34.79,34.96,232500,0
2017-07-03,35.09,35.13,34.34,34.84,232637,0
2017-07-05,34.84,34.84,34.02,34.2,191880,0
2017-07-06,34.17,34.38,33.76,33.83,214153,0
2017-07-07,33.88,33.98,33.53,33.74,307444,0
2017-07-10,33.74,33.74,33.27,33.28,229555,0
2017-07-11,33.31,33.64,33.07,33.5,276814,0
2017-07-12,33.62,34.425,33.62,33.83,226591,0
2017-07-13,33.82,33.83,33.47,33.67,113524,0
2017-07-14,33.65,33.8,33.47,33.6,190749,0
2017-07-17,33.61,33.96,33.33,33.7,142376,0
2017-07-18,33.64,33.7011,33.15,33.39,202509,0
2017-07-19,33.47,33.8,33.43,33.53,206004,0
2017-07-20,33.58,34.11,33.46,34.04,168341,0
2017-07-21,34.31,34.37,33.41,33.42,241945,0
2017-07-24,33.41,33.41,32.91,33.1,214896,0
2017-07-25,33.29,33.75,33.2,33.41,278460,0
2017-07-26,33.49,33.51,32.93,33.12,335141,0
2017-07-27,33.18,33.71,31.65,31.97,602984,0
2017-07-28,31.93,33.07,31.78,33.06,428197,0
2017-07-31,33.05,33.19,32.67,32.81,470372,0
2017-08-01,32.84,33.12,32.64,32.89,460061,0
2017-08-02,32.81,32.81,31.95,32.1,363692,0
2017-08-03,32.11,32.37,31.88,32.01,326989,0
2017-08-04,32.09,32.47,32.02,32.46,227120,0
2017-08-07,32.46,32.84,32.18,32.62,7805274,0
2017-08-08,32.58,33.74,32.45,33.18,449187,0
2017-08-09,33.01,33.49,32.95,33.03,537694,0
2017-08-10,32.98,33.08,32.77,32.99,255513,0
2017-08-11,32.78,33.5,32.48,32.98,430021,0
2017-08-14,33.14,33.305,32.89,33.11,196466,0
2017-08-15,33.18,33.24,32.76,32.79,227144,0
2017-08-16,32.8,33.1,32.665,32.75,213285,0
2017-08-17,32.61,32.88,32.37,32.49,325541,0
2017-08-18,32.31,32.55,31.92,31.93,457259,0
2017-08-21,31.92,32.5199,31.77,32.45,345259,0
2017-08-22,32.52,32.93,32.52,32.85,212549,0
2017-08-23,32.69,33.465,32.645,33.1,339618,0
2017-08-24,33.16,33.46,33.1,33.16,358322,0
2017-08-25,33.28,33.33,32.92,33.23,443061,0
2017-08-28,33.26,33.34,32.81,32.9,364781,0
2017-08-29,32.79,33.19,32.69,33.1,322164,0
2017-08-30,33.1,33.28,32.96,33.25,402300,0
2017-08-31,33.32,34.12,33.32,33.91,356066,0
2017-09-01,33.99,34.12,33.77,33.99,177799,0
2017-09-05,33.94,34.26,33.33,33.57,272393,0
2017-09-06,33.66,34.05,33.52,33.84,267059,0
2017-09-07,33.9,34.02,33.5,33.84,426183,0
2017-09-08,33.67,34.08,33.51,34.04,220337,0
2017-09-11,34.21,34.41,33.88,34.14,350698,0
2017-09-12,34.22,34.385,34.13,34.3,297607,0
2017-09-13,34.27,34.52,34.18,34.41,267139,0
2017-09-14,34.37,34.39,34.09,34.21,234067,0
2017-09-15,34.24,34.58,33.93,34.53,800248,0
2017-09-18,34.59,35.53,34.43,35.29,339372,0
2017-09-19,35.31,35.47,34.84,34.99,324860,0
2017-09-20,35.01,35.19,34.8,34.9,275268,0
2017-09-21,34.88,35.13,34.675,35.02,193432,0
2017-09-22,35.01,35.35,34.95,35.19,210864,0
2017-09-25,35.22,35.49,35.09,35.43,223182,0
2017-09-26,35.42,35.94,35.41,35.69,235009,0
2017-09-27,35.81,36.44,35.58,36.38,230403,0
2017-09-28,36.33,36.77,35.73,35.9,375387,0
2017-09-29,35.91,35.99,35.41,35.48,392609,0
2017-10-02,35.64,36.43,35.52,36.41,220792,0
2017-10-03,36.45,36.82,36.32,36.71,240294,0
2017-10-04,36.57,36.7,36.2,36.65,242826,0
2017-10-05,36.64,37.09,36.54,36.69,208398,0
2017-10-06,36.64,36.75,36.465,36.59,360380,0
2017-10-09,36.59,36.79,36.21,36.36,240476,0
2017-10-10,36.44,36.63,36.39,36.5,166239,0
2017-10-11,36.49,36.605,36.35,36.51,244884,0
2017-10-12,36.45,36.5,36.1,36.18,190972,0
2017-10-13,36.34,36.47,36.03,36.3,230286,0
2017-10-16,36.36,36.55,36.2,36.38,278600,0
2017-10-17,36.5,36.65,36.17,36.28,140197,0
2017-10-18,36.45,36.88,36.45,36.83,200063,0
2017-10-19,36.71,36.825,36.31,36.7,156049,0
2017-10-20,36.93,37,36.66,36.84,184062,0
2017-10-23,36.9,36.97,36.33,36.6,161571,0
2017-10-24,36.88,37.055,36.64,36.7,182914,0
2017-10-25,36.68,36.78,36.23,36.54,262817,0
2017-10-26,37.32,41.75,37.27,41,984379,0
2017-10-27,41.08,42.58,40.59,42.4,1189433,0
2017-10-30,42.76,42.76,41.83,41.9,573130,0
2017-10-31,42,43.13,41.805,42.75,529173,0
2017-11-01,42.8,42.98,41.88,42.11,460886,0
2017-11-02,41.78,42.49,40.75,42.28,518756,0
2017-11-03,42.34,42.35,41.43,41.45,438726,0
2017-11-06,41.46,41.62,41.1,41.3,506864,0
2017-11-07,41.46,41.5,40.89,41.19,739733,0
2017-11-08,41.09,42.17,40.82,41.98,334560,0
2017-11-09,41.87,42.35,41.36,42.22,324425,0
2017-11-10,42.28,42.59,41.92,42.2,391175,0
