Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.75,20.82,20.42,20.69,365200,0
2005-02-28,20.925,21.105,20.695,20.74,641000,0
2005-03-01,20.865,20.885,20.58,20.66,522000,0
2005-03-02,20.675,20.735,20.52,20.59,496400,0
2005-03-03,20.875,20.875,20.495,20.625,438000,0
2005-03-04,21,21.44,20.995,21.21,598400,0
2005-03-07,22.125,22.615,21.24,22.325,1096400,0
2005-03-08,22.4,22.5,21.77,21.855,621400,0
2005-03-09,21.8,21.85,21.315,21.315,896200,0
2005-03-10,21.415,21.615,21.12,21.185,498600,0
2005-03-11,21.235,21.48,20.93,20.95,334800,0
2005-03-14,20.995,21.295,20.8,21.2,391600,0
2005-03-15,21.325,21.42,21.01,21.03,270600,0
2005-03-16,20.905,20.91,20.065,20.655,497000,0
2005-03-17,20.675,21.045,20.675,20.88,407800,0
2005-03-18,21.02,21.6,20.87,21.06,867400,0
2005-03-21,21.25,21.45,21,21.34,589000,0
2005-03-22,21.465,21.785,21.425,21.535,592200,0
2005-03-23,21.535,21.65,21.24,21.245,365400,0
2005-03-24,21.395,21.675,21.325,21.485,262200,0
2005-03-28,21.525,21.66,21.45,21.475,348600,0
2005-03-29,21.6,21.695,20.97,21.055,474200,0
2005-03-30,21.125,21.475,21.125,21.41,332200,0
2005-03-31,21.415,21.5,21.05,21.08,439000,0
2005-04-01,21.1,21.275,20.55,20.71,578400,0
2005-04-04,20.585,20.865,20.295,20.775,510200,0
2005-04-05,20.825,21.12,20.8,21.02,397400,0
2005-04-06,21.075,21.4,21.04,21.11,451400,0
2005-04-07,21.185,21.21,20.98,21.1,255400,0
2005-04-08,21.115,21.135,20.685,20.905,401400,0
2005-04-11,20.955,21.075,20.82,20.91,396600,0
2005-04-12,20.93,21.74,20.815,21.66,710200,0
2005-04-13,21.725,21.775,21.31,21.395,329400,0
2005-04-14,21.5,21.5,21.275,21.3,306400,0
2005-04-15,21.225,21.405,20.785,20.93,377200,0
2005-04-18,20.89,21.125,20.55,21,735200,0
2005-04-19,21.01,21.515,21.005,21.27,444200,0
2005-04-20,21.175,21.42,20.95,21.055,574200,0
2005-04-21,21.18,21.425,20.91,21.41,389600,0
2005-04-22,21.375,21.57,21.265,21.48,282400,0
2005-04-25,21.485,21.875,21.32,21.465,311200,0
2005-04-26,21.47,21.485,21.025,21.065,259000,0
2005-04-27,21.065,21.495,20.95,21.165,478800,0
2005-04-28,21.165,21.215,20.8,21.065,404200,0
2005-04-29,21.065,21.475,20.995,21.385,397400,0
2005-05-02,21.39,21.575,21.005,21.105,482000,0
2005-05-03,21.105,21.515,20.95,21.47,492600,0
2005-05-04,21.465,21.495,21.17,21.39,311200,0
2005-05-05,21.39,21.39,18.075,18.28,2369200,0
2005-05-06,18.365,19.955,18.335,19.89,1620000,0
2005-05-09,19.875,19.9,19.415,19.545,897600,0
2005-05-10,19.55,19.825,19.4,19.69,438000,0
2005-05-11,19.635,19.75,19.605,19.64,459800,0
2005-05-12,19.605,20.15,19.55,19.95,599800,0
2005-05-13,19.9,19.995,19.43,19.65,384200,0
2005-05-16,19.65,20.175,19.575,20.095,436800,0
2005-05-17,20.1,20.25,19.825,19.97,255600,0
2005-05-18,20.05,20.475,19.95,20.465,772800,0
2005-05-19,20.575,20.845,20.425,20.845,586400,0
2005-05-20,20.845,20.845,20.345,20.525,407800,0
2005-05-23,20.5,20.6,20.405,20.47,353200,0
2005-05-24,20.345,20.35,19.64,20.15,514200,0
2005-05-25,19.9,20.195,19.685,19.985,237600,0
2005-05-26,20.07,20.595,20.07,20.555,355600,0
2005-05-27,20.51,20.6,20.205,20.45,301000,0
2005-05-31,20.375,20.445,20.125,20.35,385600,0
2005-06-01,20.385,20.7,20.36,20.545,470000,0
2005-06-02,20.54,20.9,20.405,20.88,382200,0
2005-06-03,20.8,20.925,20.72,20.8,384400,0
2005-06-06,20.675,20.835,20.6,20.66,478000,0
2005-06-07,20.665,21.155,20.665,21.015,450800,0
2005-06-08,21.14,21.25,21,21.025,327800,0
2005-06-09,21.125,21.19,20.95,21.115,539400,0
2005-06-10,21.12,21.21,21.01,21.07,219800,0
2005-06-13,21.07,21.15,20.995,21.045,394400,0
2005-06-14,21.045,21.07,20.71,21.06,338400,0
2005-06-15,21.1,21.39,20.685,20.865,430800,0
2005-06-16,20.8,21.68,20.8,21.655,438200,0
2005-06-17,21.655,21.975,21.5,21.855,606600,0
2005-06-20,21.5,21.605,21.26,21.425,342600,0
2005-06-21,21.5,21.5,21.145,21.225,362600,0
2005-06-22,21.3,21.985,21.115,21.94,636200,0
2005-06-23,21.65,21.745,21,21.02,399400,0
2005-06-24,21.04,21.215,20.925,20.99,689800,0
2005-06-27,20.45,20.735,20.425,20.615,416000,0
2005-06-28,20.7,21.035,20.7,20.975,304200,0
2005-06-29,20.875,20.925,20.615,20.785,705800,0
2005-06-30,20.825,20.97,20.32,20.32,376000,0
2005-07-01,20.35,20.49,19.775,20.05,798600,0
2005-07-05,20.025,20.3,19.765,20,827400,0
2005-07-06,19.9,20.045,19.54,19.565,573400,0
2005-07-07,19.35,19.83,19.29,19.645,630400,0
2005-07-08,19.6,19.995,19.59,19.895,359200,0
2005-07-11,20.02,20.43,19.945,20.285,364600,0
2005-07-12,20.305,20.685,20.285,20.5,383800,0
2005-07-13,20.495,20.505,20.075,20.125,335800,0
2005-07-14,20.225,20.275,19.845,19.905,182800,0
2005-07-15,19.85,20.025,19.69,19.92,221000,0
2005-07-18,19.82,19.87,19.58,19.58,155200,0
2005-07-19,19.67,19.88,19.625,19.735,277000,0
2005-07-20,19.625,20.235,19.625,20.205,213000,0
2005-07-21,20.155,20.465,19.965,20.025,289400,0
2005-07-22,20.025,20.47,19.945,20.47,248800,0
2005-07-25,20.43,20.675,20.03,20.125,196800,0
2005-07-26,20.225,20.62,20.225,20.525,267200,0
2005-07-27,20.6,20.735,20.4,20.425,464800,0
2005-07-28,21.25,21.7,20.85,21.315,592600,0
2005-07-29,21.125,21.375,20.77,21.115,247400,0
2005-08-01,21,21.975,21,21.71,428600,0
2005-08-02,21.835,22.125,21.555,22.095,381200,0
2005-08-03,22.095,22.125,21.915,22.05,262800,0
2005-08-04,22.05,22.12,21.945,21.975,271000,0
2005-08-05,22.05,22.05,21.45,21.65,212200,0
2005-08-08,21.655,21.675,21.24,21.39,305200,0
2005-08-09,21.39,21.63,21.36,21.525,253400,0
2005-08-10,21.45,21.645,21.075,21.41,277600,0
2005-08-11,21.36,21.7,21.28,21.68,154000,0
2005-08-12,21.58,21.62,21.16,21.48,167800,0
2005-08-15,21.525,21.865,21.285,21.695,220200,0
2005-08-16,21.6,21.6,21.15,21.25,141200,0
2005-08-17,21.245,21.43,21,21.2,138600,0
2005-08-18,21.1,21.2,20.75,21.025,145400,0
2005-08-19,20.965,21.01,20.675,20.96,160400,0
2005-08-22,21,21.135,20.905,21,138000,0
2005-08-23,21.05,21.125,20.92,21.05,167800,0
2005-08-24,21.025,21.44,21.01,21.115,162200,0
2005-08-25,21.085,21.115,20.565,20.815,225000,0
2005-08-26,20.85,21,20.745,20.775,222000,0
2005-08-29,20.775,21.135,20.775,21.1,101800,0
2005-08-30,20.95,21.375,20.75,21.375,511200,0
2005-08-31,21.375,22.25,21.28,22.22,494000,0
2005-09-01,22.25,22.72,22.195,22.55,552800,0
2005-09-02,22.625,22.675,22.065,22.125,246600,0
2005-09-06,22.085,22.55,22.085,22.55,432800,0
2005-09-07,22.675,22.99,22.625,22.885,341200,0
2005-09-08,22.825,22.825,22.325,22.41,191400,0
2005-09-09,22.415,22.825,22.35,22.72,325000,0
2005-09-12,22.82,23.05,22.755,22.985,383800,0
2005-09-13,22.86,23.025,22.775,22.855,448200,0
2005-09-14,22.92,22.95,22.62,22.69,432600,0
2005-09-15,22.725,22.975,22.455,22.9,532000,0
2005-09-16,22.995,23.3,22.81,23.185,516400,0
2005-09-19,23.3,23.3,22.7,22.83,205800,0
2005-09-20,22.83,23.03,22.455,22.825,309200,0
2005-09-21,22.825,22.95,22.555,22.695,286200,0
2005-09-22,22.65,22.8,22.025,22.735,218400,0
2005-09-23,22.685,22.74,22.42,22.71,129400,0
2005-09-26,22.8,22.875,22.295,22.53,350000,0
2005-09-27,22.565,22.775,22.4,22.655,240800,0
2005-09-28,22.825,23.21,22.75,23.07,350600,0
2005-09-29,23.075,24.29,23.015,24.1,1080600,0
2005-09-30,24.15,24.15,23.575,23.765,434400,0
2005-10-03,23.75,23.89,23.7,23.8,631000,0
2005-10-04,23.805,24.495,23.8,24.2,721600,0
2005-10-05,24.2,24.35,23.7,23.745,539600,0
2005-10-06,23.725,23.99,22.9,23.27,381400,0
2005-10-07,23.395,23.55,23.175,23.425,287800,0
2005-10-10,23.475,23.6,23.08,23.21,495600,0
2005-10-11,23.45,23.775,23.2,23.275,610800,0
2005-10-12,23.225,23.235,22.38,22.915,398800,0
2005-10-13,22.85,22.975,22.18,22.8,662000,0
2005-10-14,22.95,23.39,22.575,23.365,319600,0
2005-10-17,23.325,23.325,22.655,23.06,285000,0
2005-10-18,23.185,23.425,22.885,22.885,491000,0
2005-10-19,22.875,23.665,22.875,23.6,422400,0
2005-10-20,23.6,23.83,23.05,23.43,269800,0
2005-10-21,23.45,24,23.41,23.555,330200,0
2005-10-24,23.65,23.97,23.45,23.97,268400,0
2005-10-25,23.925,23.93,23.35,23.82,413000,0
2005-10-26,23.9,24.1,23.3,23.54,344800,0
2005-10-27,23.5,23.99,23.005,23.875,823200,0
2005-10-28,24,24.22,23.32,23.75,616400,0
2005-10-31,23.65,24.3,23.6,24.225,465400,0
2005-11-01,24.25,24.605,23.935,24.425,403200,0
2005-11-02,24.425,24.625,24.345,24.445,366000,0
2005-11-03,24.65,24.85,24.28,24.475,393400,0
2005-11-04,24.475,24.52,24.105,24.415,335200,0
2005-11-07,24.415,24.66,24.185,24.45,520800,0
2005-11-08,24.45,24.48,24.1,24.31,490400,0
2005-11-09,24.41,24.85,24.4,24.635,352000,0
2005-11-10,24.635,24.7,24.175,24.7,585200,0
2005-11-11,24.825,24.95,24.575,24.835,247200,0
2005-11-14,24.835,24.85,24.18,24.65,312800,0
2005-11-15,24.6,24.72,24.095,24.135,485400,0
2005-11-16,24.05,24.2,23.6,24.02,601600,0
2005-11-17,23.895,24.4,23.895,24.4,263600,0
2005-11-18,24.95,25.19,24.625,25.105,515000,0
2005-11-21,25.105,25.29,24.8,25.195,308800,0
2005-11-22,25.08,25.09,24.37,24.45,500200,0
2005-11-23,24.375,24.8,24.375,24.45,221000,0
2005-11-25,24.475,24.53,24.34,24.53,47800,0
2005-11-28,24.6,24.85,24.395,24.5,329200,0
2005-11-29,24.625,25.045,24.6,24.9,312400,0
2005-11-30,24.825,25.865,24.825,25.565,849800,0
2005-12-01,25.7,26.345,25.7,26.175,747000,0
2005-12-02,26.175,26.395,26,26.395,342000,0
2005-12-05,26.295,26.295,25.375,25.695,432000,0
2005-12-06,25.75,25.95,25.455,25.515,318600,0
2005-12-07,25.475,25.55,25,25.235,339600,0
2005-12-08,25.24,25.685,25.05,25.415,447800,0
2005-12-09,25.515,26.2,25.45,25.75,766200,0
2005-12-12,25.975,26.25,25.535,25.6,492400,0
2005-12-13,25.605,25.675,24.96,25.305,655400,0
2005-12-14,25.355,25.555,25.15,25.295,390000,0
2005-12-15,25.3,25.315,24.535,24.845,500800,0
2005-12-16,24.845,24.91,24.305,24.455,815800,0
2005-12-19,24.41,24.425,23.765,23.795,676000,0
2005-12-20,23.795,24.125,23.765,23.865,412200,0
2005-12-21,23.9,24.045,23.6,23.9,915800,0
2005-12-22,23.92,24.385,23.92,24.325,855800,0
2005-12-23,24.33,24.6,24.14,24.33,375200,0
2005-12-27,24.34,24.545,24.2,24.235,607400,0
2005-12-28,24.24,24.47,24.155,24.34,576600,0
2005-12-29,24.36,24.795,24.33,24.715,435400,0
2005-12-30,24.715,24.875,24.375,24.43,425600,0
2006-01-03,24.625,24.725,24.04,24.4,799800,0
2006-01-04,24.3,24.365,23.9,23.9,707800,0
2006-01-05,23.9,23.9,23.565,23.64,660000,0
2006-01-06,23.7,23.85,23.47,23.715,1101000,0
2006-01-09,23.705,24.08,23.7,23.975,469800,0
2006-01-10,23.9,24.125,23.725,23.8,413400,0
2006-01-11,23.8,23.84,23.165,23.28,827600,0
2006-01-12,23.32,23.47,23.025,23.285,620200,0
2006-01-13,23.265,23.445,23.05,23.13,224000,0
2006-01-17,22.95,23.175,22.925,23.055,309600,0
2006-01-18,22.875,23.025,22.81,22.965,409000,0
2006-01-19,23.05,23.2,22.975,23.05,425000,0
2006-01-20,23.125,23.17,22.695,22.75,541000,0
2006-01-23,22.71,22.885,22.55,22.82,522000,0
2006-01-24,22.9,23.2,22.885,23.115,422800,0
2006-01-25,23.125,23.13,22.79,23.01,457200,0
2006-01-26,23,23.08,22.6,22.875,716000,0
2006-01-27,22.75,22.775,22.375,22.565,744800,0
2006-01-30,22.565,22.67,22.105,22.18,901800,0
2006-01-31,23.7,26.245,23.67,26,3409600,0
2006-02-01,26.01,26.01,25.1,25.31,1151200,0
2006-02-02,25.32,25.32,24.705,24.8,714800,0
2006-02-03,24.5,24.805,24.255,24.53,600800,0
2006-02-06,24.425,24.785,24.32,24.5,702200,0
2006-02-07,24.45,24.63,24,24.14,469400,0
2006-02-08,24.14,24.185,23.875,24.045,339400,0
2006-02-09,24.055,24.375,24.045,24.085,264200,0
2006-02-10,23.985,24.105,23.82,23.95,372400,0
2006-02-13,24,24.74,24,24.63,476200,0
2006-02-14,24.705,25.505,24.705,25.22,950000,0
2006-02-15,25.225,25.75,24.725,25.625,871800,0
2006-02-16,25.615,26.45,25.55,26.26,916800,0
2006-02-17,26.3,26.4,25.955,25.98,687800,0
2006-02-21,25.93,26.03,25.71,25.945,610600,0
2006-02-22,25.95,26.475,25.95,26.28,455000,0
2006-02-23,26.205,26.68,25.975,26.475,549600,0
2006-02-24,26.35,26.64,26.28,26.395,425800,0
2006-02-27,26.425,26.73,26.355,26.58,631000,0
2006-02-28,26.53,26.56,25.875,25.9,468400,0
2006-03-01,26,26.575,25.85,26.575,492400,0
2006-03-02,26.35,26.81,26.22,26.54,401000,0
2006-03-03,26.375,26.395,25.885,26.055,417200,0
2006-03-06,25.93,25.965,25.445,25.55,351200,0
2006-03-07,25.45,25.765,25.45,25.65,277200,0
2006-03-08,25.6,26,25.365,25.86,255600,0
2006-03-09,25.78,26.115,25.705,25.835,291400,0
2006-03-10,25.76,26.085,25.67,26.04,190600,0
2006-03-13,26.035,26.25,25.595,25.76,240200,0
2006-03-14,25.675,25.975,25.55,25.875,309800,0
2006-03-15,25.86,26.3,25.82,26.25,393800,0
2006-03-16,26.125,26.325,26.08,26.245,364600,0
2006-03-17,26.3,26.3,25.855,26.065,655000,0
2006-03-20,26.065,26.1,25.52,25.825,456400,0
2006-03-21,25.78,26.08,25.5,25.665,334000,0
2006-03-22,25.54,25.755,25.2,25.675,314600,0
2006-03-23,25.59,25.63,25.2,25.46,348600,0
2006-03-24,25.455,25.775,25.2,25.74,320200,0
2006-03-27,25.55,25.63,25.36,25.585,177000,0
2006-03-28,25.5,25.65,25.215,25.25,293200,0
2006-03-29,25.325,26.055,25.32,25.895,276000,0
2006-03-30,25.9,26.07,25.575,25.975,410000,0
2006-03-31,26.075,26.14,25.305,25.385,347600,0
2006-04-03,25.385,25.57,24.9,24.98,510400,0
2006-04-04,24.9,25.425,24.9,25.105,348600,0
2006-04-05,25.085,25.13,24.51,24.67,281000,0
2006-04-06,24.545,24.93,24.285,24.775,946400,0
2006-04-07,24.74,25.36,24.74,25.235,456600,0
2006-04-10,25.36,26.15,25.31,26.055,630400,0
2006-04-11,26.025,26.07,25.375,25.51,322800,0
2006-04-12,25.46,25.86,25.46,25.815,210800,0
2006-04-13,25.85,26.17,25.46,25.93,281400,0
2006-04-17,26.055,26.2,25.64,26.085,387800,0
2006-04-18,26.185,26.95,26.185,26.91,350400,0
2006-04-19,26.915,27.075,26.695,26.95,174600,0
2006-04-20,26.925,26.975,26.325,26.71,217600,0
2006-04-21,27.21,27.595,26.77,27.45,484200,0
2006-04-24,27.4,27.4,26.755,27.115,394200,0
2006-04-25,27,27.005,26.05,26.35,584800,0
2006-04-26,26.375,26.9,26.26,26.65,259000,0
2006-04-27,26.525,27.155,26.195,26.96,458800,0
2006-04-28,26.835,27.45,26.785,27.25,580600,0
2006-05-01,27.3,27.855,27.165,27.165,721000,0
2006-05-02,27.275,27.3,26.545,26.695,912600,0
2006-05-03,26.65,27.25,26.575,27.1,647800,0
2006-05-04,26.6,26.605,25.45,25.785,1517800,0
2006-05-05,25.91,26.85,25.91,26.505,1181800,0
2006-05-08,26.4,26.63,26.19,26.58,306400,0
2006-05-09,26.58,26.94,26.25,26.375,571200,0
2006-05-10,26.275,26.275,25.7,25.975,449800,0
2006-05-11,25.9,25.9,25.49,25.505,289400,0
2006-05-12,25.35,25.365,24.835,25.035,314600,0
2006-05-15,24.95,25.42,24.6,25.26,514200,0
2006-05-16,25.31,25.5,25.28,25.405,315000,0
2006-05-17,25.225,25.83,25.225,25.495,614600,0
2006-05-18,25.2,25.4,25.17,25.255,492800,0
2006-05-19,25.26,25.525,25.1,25.5,440200,0
2006-05-22,25.5,25.725,25.005,25.68,711800,0
2006-05-23,25.755,25.775,25.4,25.5,767000,0
2006-05-24,25.425,25.68,24.51,25.18,499800,0
2006-05-25,25.235,25.555,25.075,25.555,421400,0
2006-05-26,25.68,25.68,25.1,25.38,247000,0
2006-05-30,25.35,25.355,24.735,24.84,422800,0
2006-05-31,25,25.44,24.72,25.25,333200,0
2006-06-01,25.125,25.92,25.095,25.88,442200,0
2006-06-02,25.875,25.92,25.3,25.43,374800,0
2006-06-05,25.325,25.6,24.96,25.035,441000,0
2006-06-06,25.075,25.33,24.705,25.01,326400,0
2006-06-07,24.995,25.405,24.75,24.9,310600,0
2006-06-08,24.355,24.36,23.575,23.98,1345800,0
2006-06-09,24.03,24.275,23.615,23.68,650200,0
2006-06-12,23.68,23.68,23.01,23.215,709000,0
2006-06-13,23.09,23.32,22.55,22.78,988200,0
2006-06-14,22.375,22.38,21.46,21.775,1031600,0
2006-06-15,22.24,23.045,22.24,22.925,794000,0
2006-06-16,22.875,23.57,22.75,23.25,1457800,0
2006-06-19,23.575,23.7,22.895,23.15,720800,0
2006-06-20,23.15,23.89,23.15,23.455,1000200,0
2006-06-21,23.555,24.19,23.55,24.085,787200,0
2006-06-22,24.035,24.24,23.805,24.2,743400,0
2006-06-23,24.625,25.005,24.535,24.595,1581200,0
2006-06-26,24.595,24.6,23.98,24.215,562600,0
2006-06-27,24,24.15,23.365,23.52,818600,0
2006-06-28,23.53,23.615,23.18,23.505,526400,0
2006-06-29,23.51,23.81,23.35,23.7,770200,0
2006-06-30,23.7,23.73,23.06,23.255,1195800,0
2006-07-03,23.425,23.7,23.225,23.655,291400,0
2006-07-05,23.575,23.58,23.1,23.465,632600,0
2006-07-06,23.5,23.76,23.32,23.39,465200,0
2006-07-07,23.29,23.51,23.03,23.11,1071200,0
2006-07-10,23.16,23.515,23.03,23.255,377200,0
2006-07-11,23.23,23.505,23.135,23.47,381800,0
2006-07-12,23.45,23.6,23.04,23.29,490600,0
2006-07-13,23.25,23.265,22.835,22.955,419200,0
2006-07-14,22.88,22.91,22.155,22.455,567600,0
2006-07-17,22.495,22.685,22.4,22.5,444600,0
2006-07-18,22.5,22.59,22.27,22.5,345000,0
2006-07-19,22.5,23.125,22.47,22.84,961400,0
2006-07-20,22.845,23.035,22.53,22.53,415400,0
2006-07-21,22.535,22.75,22.195,22.5,1171600,0
2006-07-24,22.5,23.075,22.5,23.075,363600,0
2006-07-25,23.145,23.47,23,23.25,524000,0
2006-07-26,23.125,23.545,23.11,23.275,694200,0
2006-07-27,23.25,23.255,20.33,20.545,3858600,0
2006-07-28,20.545,21.26,20.545,20.925,2087200,0
2006-07-31,20.925,22.11,20.89,21.935,1711200,0
2006-08-01,21.935,22.155,21.72,22.05,1051000,0
2006-08-02,22.3,22.62,22.27,22.5,1198000,0
2006-08-03,22.39,22.76,21.96,22.63,1155200,0
2006-08-04,22.925,23.405,22.9,22.96,1123800,0
2006-08-07,22.835,22.835,22.4,22.61,635800,0
2006-08-08,22.63,23.15,22.63,22.87,632200,0
2006-08-09,22.92,23.065,22.575,22.63,558800,0
2006-08-10,22.485,23.475,22.205,23.285,1321200,0
2006-08-11,23.2,23.35,22.98,23.2,552400,0
2006-08-14,23.25,23.615,23.02,23.08,358800,0
2006-08-15,23.3,23.725,23.205,23.71,488000,0
2006-08-16,23.575,23.805,22.9,23.695,1668400,0
2006-08-17,23.545,24.1,23.45,23.755,978800,0
2006-08-18,23.825,23.86,23.4,23.785,490000,0
2006-08-21,23.535,23.79,23.435,23.77,1482400,0
2006-08-22,23.695,23.74,23.51,23.635,551800,0
2006-08-23,23.585,23.775,23.345,23.52,998200,0
2006-08-24,23.52,23.6,23.145,23.325,1017800,0
2006-08-25,23.225,23.415,22.99,23.05,653000,0
2006-08-28,23.07,23.36,22.96,23.295,639000,0
2006-08-29,23.27,23.51,22.86,23.49,649200,0
2006-08-30,23.425,23.585,23.2,23.47,508000,0
2006-08-31,23.345,23.45,23.26,23.29,647000,0
2006-09-01,23.25,23.795,22.93,23.555,658400,0
2006-09-05,24.1,24.13,23.38,23.46,458400,0
2006-09-06,23.415,23.42,22.965,23,367200,0
2006-09-07,22.765,22.85,22.68,22.8,615800,0
2006-09-08,22.775,22.905,22.6,22.78,364600,0
2006-09-11,22.73,23.04,22.675,22.93,241400,0
2006-09-12,22.945,23.49,22.815,23.445,309800,0
2006-09-13,23.45,23.59,23.23,23.325,242000,0
2006-09-14,23.32,23.345,22.87,22.95,236600,0
2006-09-15,23.075,23.09,22.755,22.975,637000,0
2006-09-18,22.925,23.29,22.855,23.09,245400,0
2006-09-19,23.105,23.285,22.65,23.085,409000,0
2006-09-20,23.185,23.69,23.18,23.56,345800,0
2006-09-21,23.6,23.68,23.35,23.5,340400,0
2006-09-22,23.35,23.375,22.81,23.155,498200,0
2006-09-25,23.14,23.505,23,23.375,303000,0
2006-09-26,23.325,23.7,23.31,23.65,408200,0
2006-09-27,23.525,23.84,23.525,23.655,234400,0
2006-09-28,23.605,23.745,23.2,23.445,380600,0
2006-09-29,23.41,23.725,23.36,23.4,597600,0
2006-10-02,23.325,23.325,22.97,23.125,307200,0
2006-10-03,23.075,23.235,22.79,23.14,499000,0
2006-10-04,23.065,23.725,23.035,23.55,583200,0
2006-10-05,23.47,23.99,23.45,23.855,487000,0
2006-10-06,23.85,23.915,23.675,23.825,266600,0
2006-10-09,23.825,24.28,23.81,24.27,541200,0
2006-10-10,24.3,24.3,24.045,24.15,520200,0
2006-10-11,24.15,24.15,23.85,23.985,550200,0
2006-10-12,24.11,24.435,24.01,24.415,230800,0
2006-10-13,24.415,24.605,24.105,24.455,245000,0
2006-10-16,24.455,24.6,24.24,24.47,206600,0
2006-10-17,24.375,24.375,23.895,24.05,881000,0
2006-10-18,24.175,24.35,23.88,23.925,514400,0
2006-10-19,23.8,24.105,23.79,23.97,364600,0
2006-10-20,23.985,24.135,23.9,23.99,311600,0
2006-10-23,23.865,24.48,23.77,24.325,361400,0
2006-10-24,24.3,24.56,24.21,24.34,410000,0
2006-10-25,24.235,24.355,23.85,23.995,370400,0
2006-10-26,24.1,24.315,23.685,24.2,455400,0
2006-10-27,24.075,24.21,23.855,23.9,378000,0
2006-10-30,23.87,23.88,23.52,23.74,542400,0
2006-10-31,23.8,23.86,22.375,22.8,1904200,0
2006-11-01,22.765,23.1,22.65,22.725,712400,0
2006-11-02,22.505,22.865,22.46,22.665,391800,0
2006-11-03,22.695,22.72,22.24,22.45,441600,0
2006-11-06,22.425,22.63,22.3,22.55,677200,0
2006-11-07,22.5,22.66,22.44,22.445,324000,0
2006-11-08,22.345,22.815,22.18,22.78,376600,0
2006-11-09,22.78,22.78,22.055,22.255,322200,0
2006-11-10,22.28,22.395,22.075,22.225,403000,0
2006-11-13,22.15,22.16,21.94,22.005,464600,0
2006-11-14,22.005,22.005,21.74,21.925,662200,0
2006-11-15,21.875,22.05,21.855,21.895,547600,0
2006-11-16,21.97,22.885,21.9,22.695,1505600,0
2006-11-17,22.69,22.72,22.54,22.68,256200,0
2006-11-20,22.45,22.73,22.405,22.525,320800,0
2006-11-21,22.425,22.655,22.29,22.6,601800,0
2006-11-22,22.55,22.775,22.4,22.695,175400,0
2006-11-24,22.595,22.705,22.55,22.61,39400,0
2006-11-27,22.505,22.575,22.2,22.25,242600,0
2006-11-28,22.175,22.4,22.175,22.355,193600,0
2006-11-29,22.45,22.75,22.45,22.74,408800,0
2006-11-30,22.775,22.9,22.52,22.64,347200,0
2006-12-01,22.655,22.74,22.4,22.69,271200,0
2006-12-04,22.72,23.195,22.72,22.87,277200,0
2006-12-05,22.895,22.91,22.67,22.75,303800,0
2006-12-06,22.705,22.77,22.6,22.665,217200,0
2006-12-07,22.75,22.885,22.59,22.745,203200,0
2006-12-08,22.725,22.785,22.385,22.57,281000,0
2006-12-11,22.55,22.55,22.215,22.25,386400,0
2006-12-12,22.175,22.29,22.11,22.27,393400,0
2006-12-13,22.34,22.365,22.095,22.175,317800,0
2006-12-14,22.225,22.415,22.165,22.19,409000,0
2006-12-15,22.195,22.4,22.115,22.15,445200,0
2006-12-18,22.155,22.35,22,22.22,528200,0
2006-12-19,22.18,22.345,22,22.185,494400,0
2006-12-20,22.215,22.555,22.215,22.415,320400,0
2006-12-21,22.475,22.65,22.44,22.5,413400,0
2006-12-22,22.5,22.57,22.42,22.485,188400,0
2006-12-26,22.415,22.71,22.415,22.62,163600,0
2006-12-27,22.525,22.78,22.45,22.695,191800,0
2006-12-28,22.65,22.865,22.485,22.57,279800,0
2006-12-29,22.57,22.765,22.47,22.51,266000,0
2007-01-03,22.74,23.045,22.475,22.69,293200,0
2007-01-04,22.7,22.745,22.41,22.67,202400,0
2007-01-05,22.565,22.6,21.9,22.405,326800,0
2007-01-08,22.365,22.405,21.94,22.405,393000,0
2007-01-09,22.425,22.57,22.19,22.54,279000,0
2007-01-10,22.49,22.55,22.265,22.345,309200,0
2007-01-11,22.375,22.915,22.375,22.81,208000,0
2007-01-12,22.825,23.145,22.81,23.145,210400,0
2007-01-16,23.245,23.42,23.015,23.1,286400,0
2007-01-17,23.1,23.27,23.06,23.22,151800,0
2007-01-18,23.22,23.3,22.87,22.98,380800,0
2007-01-19,23.075,23.17,22.915,23.05,306800,0
2007-01-22,23.01,23.165,22.91,23.03,509400,0
2007-01-23,23.03,23.43,22.99,23.375,269000,0
2007-01-24,23.45,23.985,23.43,23.985,378200,0
2007-01-25,23.985,24.225,23.8,24.195,532800,0
2007-01-26,24.195,24.43,23.995,24.425,628000,0
2007-01-29,24.425,24.7,24.425,24.665,481200,0
2007-01-30,24.645,25.125,24.56,25.09,680400,0
2007-01-31,24.17,25.005,23.095,24.12,1778400,0
2007-02-01,24.14,24.38,23.935,23.995,852200,0
2007-02-02,23.895,24.095,23.72,23.88,666000,0
2007-02-05,23.875,24.005,23.815,23.925,454000,0
2007-02-06,23.95,24.03,23.87,23.92,241200,0
2007-02-07,23.95,24.095,23.9,24,206600,0
2007-02-08,23.975,24.095,23.91,23.99,235800,0
2007-02-09,23.98,23.98,23.67,23.815,384600,0
2007-02-12,23.805,23.9,23.58,23.745,169500,0
2007-02-13,23.5,23.67,23.38,23.54,448400,0
2007-02-14,23.415,23.54,23.325,23.43,479800,0
2007-02-15,23.88,23.88,23.045,23.415,283800,0
2007-02-16,23.415,23.465,23.085,23.435,209400,0
2007-02-20,23.42,23.655,23.245,23.625,215600,0
2007-02-21,23.59,23.67,23.495,23.605,214000,0
2007-02-22,23.555,23.59,23.29,23.555,270600,0
2007-02-23,23.495,23.625,23.23,23.565,282800,0
2007-02-26,23.465,23.715,23.345,23.47,479098,0
2007-02-27,23.02,23.1,21.32,22.54,383600,0
2007-02-28,22.375,22.675,22.16,22.495,544600,0
2007-03-01,22.485,22.7,22.25,22.525,683450,0
2007-03-02,22.415,22.415,21.855,22.07,888600,0
2007-03-05,22.205,22.36,21.815,21.815,513200,0
2007-03-06,21.915,22.01,21.575,21.75,816200,0
2007-03-07,21.7,22.085,21.565,22.03,1355000,0
2007-03-08,22.175,22.33,22.15,22.275,557600,0
2007-03-09,22.375,22.415,22.245,22.4,569000,0
2007-03-12,22.345,22.97,22.33,22.705,918600,0
2007-03-13,22.475,22.555,22.14,22.275,765200,0
2007-03-14,22.25,22.825,22.2,22.66,632200,0
2007-03-15,22.715,23.045,22.715,23.045,491200,0
2007-03-16,23.095,23.16,22.77,23.085,875000,0
2007-03-19,23.19,23.275,22.975,23.07,531200,0
2007-03-20,22.99,23.09,22.805,23.06,664800,0
2007-03-21,23.05,23.51,22.785,23.44,635600,0
2007-03-22,23.49,23.725,23.34,23.685,480400,0
2007-03-23,23.65,23.74,23.505,23.665,377000,0
2007-03-26,23.665,23.665,23.295,23.635,472800,0
2007-03-27,23.605,23.605,23.235,23.45,347800,0
2007-03-28,23.375,23.43,23.18,23.355,590400,0
2007-03-29,23.48,23.48,23.11,23.36,318000,0
2007-03-30,23.395,23.48,23.265,23.375,313600,0
2007-04-02,23.36,23.455,23.17,23.45,175800,0
2007-04-03,23.54,23.915,23.47,23.785,314400,0
2007-04-04,23.835,23.895,23.65,23.675,361600,0
2007-04-05,23.7,23.795,23.565,23.595,381200,0
2007-04-09,23.55,23.6,23.37,23.395,257800,0
2007-04-10,23.37,23.5,23.31,23.39,166400,0
2007-04-11,23.39,23.39,22.95,23.13,286600,0
2007-04-12,23.14,23.33,23.03,23.315,238400,0
2007-04-13,23.275,23.305,23.105,23.21,570400,0
2007-04-16,23.3,23.55,23.295,23.505,296600,0
2007-04-17,23.505,23.66,23.345,23.445,323200,0
2007-04-18,23.39,23.395,22.94,23.11,321400,0
2007-04-19,22.985,23.175,22.425,23.03,216600,0
2007-04-20,23.03,23.82,23.03,23.815,427000,0
2007-04-23,23.72,23.825,23.7,23.77,189516,0
2007-04-24,23.89,24,23.75,23.98,520000,0
2007-04-25,23.99,24.29,23.905,24.15,515400,0
2007-04-26,24.11,24.24,24.055,24.205,250000,0
2007-04-27,24.15,24.225,24.025,24.135,269000,0
2007-04-30,24.205,24.205,23.91,23.92,300200,0
2007-05-01,23.885,24.05,23.75,24.05,387000,0
2007-05-02,24.05,26.985,24.05,26.295,1500200,0
2007-05-03,26.08,26.08,25.08,25.26,1210800,0
2007-05-04,25.225,25.225,24.825,24.965,489000,0
2007-05-07,24.85,25.11,24.735,24.8,440000,0
2007-05-08,24.775,24.815,24.47,24.8,570400,0
2007-05-09,24.61,25.195,24.52,25.025,526400,0
2007-05-10,25,25.01,24.475,24.515,413640,0
2007-05-11,24.6,24.71,24.475,24.64,268000,0
2007-05-14,24.585,24.76,24.35,24.48,410600,0
2007-05-15,24.455,24.575,24.23,24.27,364800,0
2007-05-16,24.275,24.695,24.275,24.695,239800,0
2007-05-17,24.63,24.75,24.32,24.465,241600,0
2007-05-18,24.47,24.625,24.185,24.495,198600,0
2007-05-21,24.41,24.885,24.375,24.79,165200,0
2007-05-22,24.725,24.83,24.5,24.825,232200,0
2007-05-23,24.815,24.975,24.61,24.725,195800,0
2007-05-24,24.72,24.875,24.675,24.84,369400,0
2007-05-25,24.94,25,24.795,24.95,322800,0
2007-05-29,24.975,25.345,24.665,24.8,560400,0
2007-05-30,24.675,24.925,24.53,24.925,236200,0
2007-05-31,24.925,24.995,24.76,24.82,235000,0
2007-06-01,24.925,25.005,24.85,24.975,474200,0
2007-06-04,24.85,25.06,24.765,25.03,383200,0
2007-06-05,25.05,25.27,25.015,25.16,350800,0
2007-06-06,25.02,25.66,25,25.455,490800,0
2007-06-07,25.34,25.42,25.145,25.21,298600,0
2007-06-08,25.21,25.465,25.165,25.375,198600,0
2007-06-11,25.26,25.68,25.145,25.38,217600,0
2007-06-12,25.27,25.425,25.11,25.185,268400,0
2007-06-13,25.19,25.5,25.13,25.45,204000,0
2007-06-14,25.45,25.625,25.275,25.36,566800,0
2007-06-15,26.055,26.54,25.75,26.48,1104800,0
2007-06-18,26.6,26.785,26.125,26.375,346000,0
2007-06-19,26.25,26.25,25.835,25.955,848600,0
2007-06-20,25.945,26.235,25.75,25.785,777200,0
2007-06-21,25.71,26.29,25.515,26.15,878600,0
2007-06-22,26.23,26.445,25.935,26.125,986400,0
2007-06-25,26,26.59,25.965,26.05,913600,0
2007-06-26,26.2,26.615,26.105,26.21,844200,0
2007-06-27,25.985,26.725,25.955,26.685,584200,0
2007-06-28,26.69,26.925,26.265,26.31,584600,0
2007-06-29,26.43,26.65,26.3,26.305,347600,0
2007-07-02,26.44,26.545,26.195,26.48,304000,0
2007-07-03,26.48,26.665,26.38,26.6,207200,0
2007-07-05,26.575,26.615,26.35,26.52,309800,0
2007-07-06,26.555,26.675,26.345,26.58,268200,0
2007-07-09,26.575,26.645,26.395,26.495,385400,0
2007-07-10,26.2,26.32,25.79,25.795,488000,0
2007-07-11,25.73,25.92,25.495,25.705,379400,0
2007-07-12,25.9,26.02,25.835,25.91,415800,0
2007-07-13,25.84,25.85,25.53,25.765,388800,0
2007-07-16,25.675,26,25.52,25.675,262000,0
2007-07-17,25.78,26.025,25.73,25.76,409400,0
2007-07-18,25.58,25.71,25.33,25.49,289400,0
2007-07-19,25.625,25.865,25.57,25.67,303000,0
2007-07-20,25.615,25.615,25.135,25.265,388000,0
2007-07-23,25.375,25.605,25.345,25.515,278200,0
2007-07-24,25.155,25.495,24.78,25.25,586400,0
2007-07-25,25.395,25.55,25.195,25.335,484000,0
2007-07-26,24.92,25.595,24.68,25.035,553800,0
2007-07-27,24.905,25.26,24.495,24.495,412600,0
2007-07-30,24.4,24.905,24.185,24.715,367200,0
2007-07-31,24.925,25.25,24.68,24.71,360200,0
2007-08-01,24.81,25.29,24.62,25.16,588200,0
2007-08-02,25.045,25.26,24.21,25.17,485000,0
2007-08-03,25.11,25.44,24.35,24.4,640200,0
2007-08-06,24.485,25.13,23.625,25.105,732600,0
2007-08-07,24.985,25.76,24.985,25.44,412000,0
2007-08-08,25.75,26.745,25.75,26.7,713200,0
2007-08-09,26.46,26.945,26.07,26.255,650200,0
2007-08-10,25.85,27.3,24.47,26,971000,0
2007-08-13,26.25,26.915,25.445,25.45,469800,0
2007-08-14,25.425,26.19,25.335,25.365,324000,0
2007-08-15,25.375,26.305,25.375,25.855,420600,0
2007-08-16,25.82,26.725,25.335,25.785,882000,0
2007-08-17,26.665,26.83,25.93,26.025,629400,0
2007-08-20,26.09,26.12,25.49,25.725,483800,0
2007-08-21,25.615,25.895,25.3,25.465,413600,0
2007-08-22,25.72,26.135,25.3,25.765,195200,0
2007-08-23,25.785,25.88,25.445,25.505,160000,0
2007-08-24,25.475,26.14,25.305,26.07,248000,0
2007-08-27,25.965,25.965,25.465,25.64,176800,0
2007-08-28,25.42,25.425,24.71,24.77,210800,0
2007-08-29,24.86,25.08,24.385,25,180800,0
2007-08-30,24.7,25.165,24.675,24.695,155200,0
2007-08-31,24.975,24.975,24.385,24.82,181800,0
2007-09-04,24.725,25.42,24.635,25.155,187200,0
2007-09-05,25.04,25.29,24.79,24.855,340000,0
2007-09-06,24.95,25.05,24.325,24.53,262400,0
2007-09-07,24.2,24.72,24.005,24.335,241400,0
2007-09-10,24.445,24.45,23.575,24.155,177200,0
2007-09-11,24.235,24.415,23.96,24.325,223800,0
2007-09-12,24.28,24.405,23.825,23.865,288600,0
2007-09-13,23.915,24.295,23.91,23.96,286600,0
2007-09-14,23.72,23.99,23.605,23.94,147200,0
2007-09-17,23.8,23.98,23.565,23.8,553800,0
2007-09-18,23.925,24.4,23.74,24.05,405800,0
2007-09-19,24.21,24.435,23.93,24.02,550400,0
2007-09-20,24.02,24.2,23.945,24.01,369400,0
2007-09-21,24.005,24.26,23.955,24.125,727800,0
2007-09-24,24.1,24.2,23.975,24.065,483600,0
2007-09-25,23.975,24.19,23.88,24.085,218200,0
2007-09-26,24.11,24.47,24.11,24.285,119800,0
2007-09-27,24.355,24.675,24.355,24.605,206800,0
2007-09-28,24.56,24.85,24.505,24.71,398400,0
2007-10-01,24.7,25.045,24.7,24.895,331200,0
2007-10-02,24.95,25,24.875,24.925,172200,0
2007-10-03,24.815,24.955,24.7,24.845,172200,0
2007-10-04,24.96,25.31,24.875,25,260400,0
2007-10-05,25.195,25.745,24.975,25.505,313800,0
2007-10-08,25.38,25.38,24.935,24.97,298200,0
2007-10-09,24.99,25.125,24.55,25.035,197800,0
2007-10-10,24.975,25.15,24.945,25.05,107000,0
2007-10-11,25.05,25.8,25.05,25.225,288800,0
2007-10-12,25.21,25.43,25,25.43,146800,0
2007-10-15,25.395,25.45,25,25.055,292200,0
2007-10-16,25.035,25.135,24.865,24.875,254600,0
2007-10-17,25.125,25.39,24.98,25.22,270200,0
2007-10-18,25.12,25.52,25.03,25.195,230600,0
2007-10-19,25.15,25.195,24.835,24.93,629200,0
2007-10-22,24.665,25.275,24.53,25.21,317400,0
2007-10-23,25.445,25.73,25.275,25.64,384400,0
2007-10-24,25.48,25.8,25.265,25.665,520800,0
2007-10-25,25.75,25.995,25.285,25.33,530200,0
2007-10-26,25.59,25.72,25.015,25.445,369400,0
2007-10-29,25.575,25.66,24.865,25.07,154200,0
2007-10-30,25,25.435,24.77,25.36,187600,0
2007-10-31,25.51,25.695,25.15,25.695,334000,0
2007-11-01,24.9,27.19,24.16,26.09,987200,0
2007-11-02,26.47,27.4,25.9,27.4,628800,0
2007-11-05,27.13,28.66,26.96,28.565,585600,0
2007-11-06,28.25,29.11,28.125,29.025,573000,0
2007-11-07,28.625,28.795,28.165,28.3,351800,0
2007-11-08,28.32,28.345,27.75,28.19,547200,0
2007-11-09,27.85,28.225,27.285,27.35,549600,0
2007-11-12,27.405,27.79,27.165,27.28,654600,0
2007-11-13,27.34,27.575,26.87,27.5,510400,0
2007-11-14,27.63,27.785,27.115,27.305,1281600,0
2007-11-15,27.305,27.845,27.305,27.635,493600,0
2007-11-16,27.705,28.3,27.5,28.3,594200,0
2007-11-19,28.09,28.38,27.85,28.285,357400,0
2007-11-20,28.225,28.26,27.55,28.155,365720,0
2007-11-21,27.935,28.47,27.82,28.265,316600,0
2007-11-23,28.535,28.535,28.185,28.235,233400,0
2007-11-26,28.16,28.685,28.01,28.365,252600,0
2007-11-27,28.385,28.71,28.11,28.625,323800,0
2007-11-28,28.625,29.62,28.61,29.585,517600,0
2007-11-29,29.9,29.9,29.005,29.165,362800,0
2007-11-30,29.535,29.92,28.71,29.005,369600,0
2007-12-03,29.08,29.26,28.535,29.26,562400,0
2007-12-04,29.25,29.665,28.995,28.995,344000,0
2007-12-05,29.375,29.375,28.94,29.055,386410,0
2007-12-06,29.055,29.73,28.99,29.73,229226,0
2007-12-07,29.745,29.745,29.33,29.69,187906,0
2007-12-10,29.545,30.075,29.51,29.975,317200,0
2007-12-11,30.09,30.33,29.805,29.895,280000,0
2007-12-12,30.565,30.565,29.835,30.06,277200,0
2007-12-13,29.765,30.325,29.765,30.27,166540,0
2007-12-14,29.925,30.49,29.63,29.67,211600,0
2007-12-17,29.545,30.04,29.39,29.465,658800,0
2007-12-18,29.65,29.95,29.25,29.905,264000,0
2007-12-19,29.87,30.22,29.65,30.02,169000,0
2007-12-20,30.285,31,30.04,30.945,234200,0
2007-12-21,31.405,32.145,31.015,31.4,1001800,0
2007-12-24,31.45,31.5,31.055,31.29,142600,0
2007-12-26,31.28,31.585,31.155,31.405,311800,0
2007-12-27,31.44,31.58,31.125,31.16,222600,0
2007-12-28,31.385,31.415,31.055,31.205,221800,0
2007-12-31,31.115,31.88,31.115,31.51,347228,0
2008-01-02,31.2,31.49,30.625,30.92,598200,0
2008-01-03,30.985,31.09,30.435,30.505,306600,0
2008-01-04,30.165,30.52,30.03,30.33,374000,0
2008-01-07,30.525,30.61,30.02,30.02,452200,0
2008-01-08,30.01,30.79,28.835,28.875,648800,0
2008-01-09,28.75,29.245,28.175,28.215,730800,0
2008-01-10,27.955,28.295,27.71,27.815,1125080,0
2008-01-11,27.65,27.96,27.305,27.62,619984,0
2008-01-14,27.86,28.275,27.73,28.24,455000,0
2008-01-15,27.925,28.295,27.79,28.15,475180,0
2008-01-16,28.13,28.59,28.13,28.475,428000,0
2008-01-17,28.65,28.75,27.9,28.24,351400,0
2008-01-18,28.405,28.405,27.455,27.675,542576,0
2008-01-22,26.655,28.34,26.655,28.17,667106,0
2008-01-23,27.475,28.05,27.25,27.99,474296,0
2008-01-24,28.15,28.515,27.5,27.505,326400,0
2008-01-25,27.83,27.835,27.11,27.34,264000,0
2008-01-28,27.26,27.505,27.115,27.4,305572,0
2008-01-29,27.545,27.555,27.08,27.355,220400,0
2008-01-30,27.355,28.09,27.25,27.625,421000,0
2008-01-31,27.625,30.035,27.625,29.92,880600,0
2008-02-01,29.74,30.115,29.09,29.185,504400,0
2008-02-04,29.105,29.66,29.025,29.18,306000,0
2008-02-05,28.74,29.015,28.48,28.595,289600,0
2008-02-06,28.815,28.835,27.98,28.075,270000,0
2008-02-07,27.865,28.72,27.735,28.565,240000,0
2008-02-08,28.53,28.95,28.345,28.59,266138,0
2008-02-11,28.555,28.835,28.085,28.6,214588,0
2008-02-12,28.765,29.325,28.35,29.29,327178,0
2008-02-13,29.585,29.81,28.59,28.6,588600,0
2008-02-14,28.72,28.94,28.35,28.36,584840,0
2008-02-15,28.355,28.355,27.72,28.18,307240,0
2008-02-19,28.55,28.905,28.375,28.89,314200,0
2008-02-20,28.745,29.04,28.525,29.02,230000,0
2008-02-21,29.25,29.735,29.08,29.415,494600,0
2008-02-22,29.4,29.455,28.61,28.73,380200,0
2008-02-25,28.79,29.565,28.595,29.495,369000,0
2008-02-26,29.495,29.695,29.255,29.555,234600,0
2008-02-27,29.325,29.915,29.21,29.805,271000,0
2008-02-28,29.625,29.935,29.12,29.615,235454,0
2008-02-29,29.14,29.605,28.825,29.05,257400,0
2008-03-03,29.11,29.815,29.05,29.775,335200,0
2008-03-04,29.475,29.5,29.025,29.305,427000,0
2008-03-05,29.465,29.495,28.955,29.265,167400,0
2008-03-06,29.17,29.225,28.67,28.905,239400,0
2008-03-07,28.65,28.98,28.035,28.785,257492,0
2008-03-10,28.83,29.135,28.49,28.705,383400,0
2008-03-11,29.15,29.42,28.88,29.22,332454,0
2008-03-12,29.305,29.45,28.88,28.885,557000,0
2008-03-13,28.495,29.575,28.495,29.345,435870,0
2008-03-14,29.2,29.445,28.665,29.025,403416,0
2008-03-17,28.35,29.125,28.25,28.96,241600,0
2008-03-18,29.565,29.735,28.905,29.735,526676,0
2008-03-19,29.85,30.37,28.91,28.91,392400,0
2008-03-20,29.375,30.1,28.82,30,921600,0
2008-03-24,30.12,30.135,29.45,29.56,516854,0
2008-03-25,29.68,29.84,29.385,29.71,972524,0
2008-03-26,29.525,29.785,28.845,29.625,1434522,0
2008-03-27,29.74,30,29.53,29.76,688200,0
2008-03-28,29.75,30.005,29.24,29.35,371200,0
2008-03-31,29.45,29.975,29.45,29.79,279332,0
2008-04-01,30.11,30.325,29.585,30.325,404800,0
2008-04-02,30.205,30.52,29.99,30.32,467800,0
2008-04-03,30.115,30.375,29.75,30.01,233514,0
2008-04-04,30.19,30.65,29.98,30.25,866820,0
2008-04-07,30.245,30.525,29.89,30.045,367124,0
2008-04-08,29.915,30.31,29.85,30.31,179800,0
2008-04-09,30.405,30.56,29.96,30.025,248254,0
2008-04-10,29.955,30.41,29.865,30.41,213400,0
2008-04-11,30.13,30.175,28.825,28.925,480400,0
2008-04-14,28.825,29.08,28.23,28.255,465248,0
2008-04-15,28.42,28.63,28.095,28.165,409476,0
2008-04-16,28.315,28.885,28.12,28.775,362556,0
2008-04-17,28.595,28.69,28.01,28.305,564764,0
2008-04-18,28.605,29.09,28.075,28.275,494950,0
2008-04-21,27.99,28.325,27.78,28.16,314734,0
2008-04-22,28.055,28.15,27.61,27.85,415092,0
2008-04-23,27.975,28.24,27.84,28.03,174514,0
2008-04-24,28.16,28.385,27.55,28.12,315732,0
2008-04-25,28.29,28.7,28.005,28.53,339368,0
2008-04-28,28.545,28.925,28.455,28.655,228766,0
2008-04-29,28.685,29.045,28.52,28.775,270942,0
2008-04-30,28.975,29.38,28.475,28.615,468100,0
2008-05-01,28.715,28.715,25.86,26.73,1935668,0
2008-05-02,26.8,27.17,26.7,26.775,771666,0
2008-05-05,26.7,27.005,26.5,26.905,647036,0
2008-05-06,26.96,27.58,26.735,27.54,761876,0
2008-05-07,27.515,28.02,27.44,27.485,770184,0
2008-05-08,27.45,27.8,27.435,27.5,526538,0
2008-05-09,27.255,27.545,27.165,27.425,460804,0
2008-05-12,27.365,27.5,27.215,27.4,777472,0
2008-05-13,27.475,27.62,27.41,27.62,462842,0
2008-05-14,27.605,28.265,27.605,27.775,385584,0
2008-05-15,27.665,27.775,27.445,27.69,287822,0
2008-05-16,27.72,27.975,27.41,27.53,375034,0
2008-05-19,27.625,27.925,27.08,27.475,416090,0
2008-05-20,27.405,27.92,27.4,27.79,218716,0
2008-05-21,27.87,28.135,27.505,27.655,246700,0
2008-05-22,27.655,28.055,27.54,27.83,230000,0
2008-05-23,27.675,27.915,27.44,27.71,233610,0
2008-05-27,27.68,28.185,27.515,27.95,161896,0
2008-05-28,28.135,28.41,27.56,27.665,264670,0
2008-05-29,27.535,28.055,27.41,27.83,486550,0
2008-05-30,27.83,28.25,27.555,28.18,410698,0
2008-06-02,28.05,28.05,27.425,27.91,316780,0
2008-06-03,28.075,28.075,27.48,27.535,503450,0
2008-06-04,27.48,29.035,27.48,28.87,620974,0
2008-06-05,28.835,30.155,28.615,30.155,644364,0
2008-06-06,29.91,30.265,29.335,29.335,476668,0
2008-06-09,29.31,29.475,28.76,29.09,546988,0
2008-06-10,28.78,29.47,28.78,29.275,489406,0
2008-06-11,29.255,29.41,28.83,28.855,349918,0
2008-06-12,29.04,29.34,28.465,28.605,552080,0
2008-06-13,28.83,29.235,28.665,29,419594,0
2008-06-16,28.765,28.985,28.43,28.84,488174,0
2008-06-17,28.815,29.2,28.815,29.01,392266,0
2008-06-18,28.95,29.18,28.805,28.82,480372,0
2008-06-19,28.82,29.53,28.82,29.4,335316,0
2008-06-20,29.23,29.24,28.58,29.02,711850,0
2008-06-23,29.12,29.26,28.79,28.83,380868,0
2008-06-24,28.55,29.095,28.43,28.925,426220,0
2008-06-25,28.885,29.68,28.885,29.45,669586,0
2008-06-26,29.155,29.305,28.795,28.88,536688,0
2008-06-27,28.925,29.225,28.76,28.875,731264,0
2008-06-30,28.7,28.835,27.725,27.73,839034,0
2008-07-01,27.45,27.9,27.145,27.26,810094,0
2008-07-02,27.205,27.7,25.655,25.705,1447702,0
2008-07-03,25.795,26.42,25.59,25.93,833834,0
2008-07-07,26.1,26.26,25.605,25.8,1525360,0
2008-07-08,25.775,26.7,25.765,26.68,694878,0
2008-07-09,26.815,26.815,25.925,26.025,658558,0
2008-07-10,25.92,26.315,25.875,26.3,516528,0
2008-07-11,25.965,26.86,25.94,26.79,554414,0
2008-07-14,26.9,27.14,26.475,26.565,426116,0
2008-07-15,26.46,27.135,26.39,26.53,570124,0
2008-07-16,26.585,27.25,26.425,27.095,354958,0
2008-07-17,27.045,27.235,26.685,26.95,642612,0
2008-07-18,26.985,27.025,26.5,26.83,353466,0
2008-07-21,26.935,27.11,26.725,26.93,185418,0
2008-07-22,26.84,27.56,26.77,27.545,543960,0
2008-07-23,27.49,27.945,27.225,27.945,522396,0
2008-07-24,27.92,28.085,27.645,27.825,629484,0
2008-07-25,28.085,28.655,27.845,28.385,536562,0
2008-07-28,28.26,28.55,27.9,28.185,664046,0
2008-07-29,28.325,29.155,28.325,29.035,659824,0
2008-07-30,29.25,29.425,28.98,29.16,606112,0
2008-07-31,28.935,29.565,28.915,29.03,600086,0
2008-08-01,29.64,31.175,29.485,30.565,742156,0
2008-08-04,30.615,31.56,30.395,31.46,729636,0
2008-08-05,31.73,32.1,31.175,31.6,781882,0
2008-08-06,31.605,32.05,31.205,31.945,575550,0
2008-08-07,31.865,32.165,31.485,31.965,479074,0
2008-08-08,31.965,32.25,31.41,31.82,566756,0
2008-08-11,31.87,32.015,31.575,31.735,756442,0
2008-08-12,31.7,31.825,31.33,31.495,807460,0
2008-08-13,31.495,31.545,30.45,30.85,939186,0
2008-08-14,30.885,31.205,30.69,30.925,308814,0
2008-08-15,31.1,31.1,30.375,30.75,472708,0
2008-08-18,30.685,31.01,30.445,30.96,575634,0
2008-08-19,30.835,31.065,30.595,31,484020,0
2008-08-20,31.055,31.15,30.05,30.5,489138,0
2008-08-21,30.415,30.695,30.16,30.43,226084,0
2008-08-22,30.605,31.57,30.6,31.46,348492,0
2008-08-25,31.4,31.455,30.065,30.185,382228,0
2008-08-26,30.295,30.805,30.27,30.72,493862,0
2008-08-27,30.665,31.23,30.495,31.07,598992,0
2008-08-28,31.08,31.395,30.945,31.215,529174,0
2008-08-29,31.08,31.39,30.925,31.36,480262,0
2008-09-02,31.7,32,31.24,31.555,430592,0
2008-09-03,31.635,32.385,31.635,31.98,1243018,0
2008-09-04,31.995,32.115,31.71,31.87,661996,0
2008-09-05,31.875,32.09,31.555,32,585744,0
2008-09-08,32,32.5,31.855,32.495,816252,0
2008-09-09,32.6,33.105,32.25,32.29,632790,0
2008-09-10,31.995,32.33,31.505,32.32,639666,0
2008-09-11,32.105,32.57,31.65,32.35,641384,0
2008-09-12,32.1,32.76,31.955,32.295,546866,0
2008-09-15,31.605,32.28,31.42,31.515,430110,0
2008-09-16,31.115,32.625,30.4,32.555,627348,0
2008-09-17,32,32.055,31.195,31.2,618032,0
2008-09-18,31.86,32.34,30.715,32.17,873948,0
2008-09-19,33,33.745,32.255,32.71,1052970,0
2008-09-22,32.4,32.555,31.35,31.81,495550,0
2008-09-23,31.885,32.11,31.345,31.445,268840,0
2008-09-24,31.445,31.445,30.595,30.725,289492,0
2008-09-25,30.53,31.07,30.22,30.285,576696,0
2008-09-26,30.275,30.485,29.82,30.455,424982,0
2008-09-29,30.2,31.18,29.765,30.765,617924,0
2008-09-30,30.965,30.965,30.19,30.86,418624,0
2008-10-01,30.8,31.09,30.565,30.945,439014,0
2008-10-02,30.745,31.22,30.21,30.26,436200,0
2008-10-03,30.51,31.72,30.51,31.12,523626,0
2008-10-06,30.74,30.885,28.815,29.685,535418,0
2008-10-07,29.86,30.055,28.215,28.405,769842,0
2008-10-08,27.92,28.975,27.615,28.52,644806,0
2008-10-09,28.805,28.805,27.085,27.085,1082376,0
2008-10-10,26.25,28.75,24.985,27.885,1178932,0
2008-10-13,28.735,29.5,28.095,28.95,625982,0
2008-10-14,29.56,29.62,28.475,29.275,643598,0
2008-10-15,28.93,28.93,27.295,27.325,846312,0
2008-10-16,27.31,28.33,26.28,27.915,1313370,0
2008-10-17,27.44,28.485,26.325,27.1,834790,0
2008-10-20,27.44,28.5,27.185,28.135,649532,0
2008-10-21,27.855,28.235,27.47,27.965,599328,0
2008-10-22,27.45,28.045,26.5,26.99,1124030,0
2008-10-23,26.995,27.08,25.53,26.87,1194548,0
2008-10-24,26.01,26.505,24.795,24.795,1400578,0
2008-10-27,25.635,28.12,24.825,26.19,2606570,0
2008-10-28,26.75,27.895,25.965,27.895,926370,0
2008-10-29,28.18,28.315,26.98,27.185,1085154,0
2008-10-30,27.675,28.26,27.3,28.09,543182,0
2008-10-31,28.045,29.64,27.595,29.53,596028,0
2008-11-03,29.875,30.525,29.21,29.455,541490,0
2008-11-04,29.745,29.79,28.905,29.5,460488,0
2008-11-05,29.28,29.625,28.095,28.23,451694,0
2008-11-06,27.75,28.61,27.75,27.885,413324,0
2008-11-07,28.17,28.895,27.65,28.765,750166,0
2008-11-10,29.4,29.46,28.75,29.055,834696,0
2008-11-11,28.875,29.41,28.595,28.875,733420,0
2008-11-12,28.49,28.93,27.75,27.8,550640,0
2008-11-13,27.875,28.825,26.675,28.825,778350,0
2008-11-14,29.25,29.25,27.165,27.21,682342,0
2008-11-17,27,28.095,26.575,27.965,661904,0
2008-11-18,27.915,28.015,26.91,27.535,992166,0
2008-11-19,27.69,27.8,25.865,25.885,440702,0
2008-11-20,25.6,26.385,24.935,24.995,683196,0
2008-11-21,25.305,26.765,24.395,26.765,1051580,0
2008-11-24,27.09,27.885,26.56,27.675,1022674,0
2008-11-25,27.77,28.27,27.185,28.26,1069962,0
2008-11-26,27.875,28.79,27.875,28.595,1181650,0
2008-11-28,28.39,28.595,28.12,28.595,180384,0
2008-12-01,27.97,28,26.68,26.765,1003374,0
2008-12-02,27.23,27.9,26.81,27.385,945088,0
2008-12-03,26.48,28.13,26.48,28.015,774808,0
2008-12-04,27.79,28.34,27.39,27.85,931014,0
2008-12-05,27.46,28.82,26.955,28.745,642326,0
2008-12-08,29.225,29.225,27.88,28.79,709730,0
2008-12-09,28.44,29.535,27.735,28.185,574394,0
2008-12-10,28.335,28.575,27.485,27.995,358496,0
2008-12-11,27.385,28.125,27.08,27.4,370790,0
2008-12-12,26.85,27.955,26.49,27.955,322570,0
2008-12-15,28.125,28.175,26.905,27.175,350514,0
2008-12-16,27.335,28.305,27.06,28.1,1210318,0
2008-12-17,28.05,28.4,27.75,28.13,380196,0
2008-12-18,28.205,28.965,27.98,28.44,430198,0
2008-12-19,28.725,28.86,27.135,27.38,880054,0
2008-12-22,27.53,27.89,26.845,27.885,506846,0
2008-12-23,27.965,28.13,26.535,26.62,835396,0
2008-12-24,26.645,27.025,26.55,27,128372,0
2008-12-26,27.17,27.66,26.94,27.605,311454,0
2008-12-29,27.475,27.59,26.955,27.435,349098,0
2008-12-30,27.65,28.16,27.395,28.075,332240,0
2008-12-31,28.2,29,28.175,28.25,567138,0
2009-01-02,28.3,28.3,27.665,28.005,527540,0
2009-01-05,28.02,28.255,27.275,27.645,750982,0
2009-01-06,27.785,27.815,27.365,27.56,373666,0
2009-01-07,27.26,27.72,26.865,27.175,468512,0
2009-01-08,27.005,27.485,26.76,27.05,385720,0
2009-01-09,26.965,27.44,26.8,27.19,621186,0
2009-01-12,27.085,27.815,27.075,27.51,639606,0
2009-01-13,27.58,28.445,27.58,28.165,749442,0
2009-01-14,27.725,28.26,27.48,28.035,451150,0
2009-01-15,28.035,28.87,27.905,28.75,327968,0
2009-01-16,28.905,29,27.975,28.705,357084,0
2009-01-20,28.435,28.84,28,28.155,323496,0
2009-01-21,28.425,29.05,28.075,28.96,506482,0
2009-01-22,28.655,29.78,28.475,29.6,643004,0
2009-01-23,29.05,29.69,28.935,29.45,412400,0
2009-01-26,29.375,30.525,29.36,30.245,721276,0
2009-01-27,30.25,30.535,29.68,29.85,381588,0
2009-01-28,30.3,30.445,29.595,29.96,555966,0
2009-01-29,29.51,29.92,29.35,29.72,623172,0
2009-01-30,29.845,30.265,29.575,29.575,725490,0
2009-02-02,30.22,32.67,29.4,32.325,2074682,0
2009-02-03,32.47,32.6,31.7,31.735,1112924,0
2009-02-04,31.59,32.105,31.2,31.51,851056,0
2009-02-05,31.34,31.875,31.295,31.47,842906,0
2009-02-06,31.605,31.885,31.47,31.77,485984,0
2009-02-09,31.75,31.755,31.175,31.515,911940,0
2009-02-10,31.275,31.875,30.665,30.925,886782,0
2009-02-11,31.05,31.085,30.41,30.5,737672,0
2009-02-12,30.27,31.36,30.27,31.17,1170364,0
2009-02-13,31.285,31.485,30.48,30.505,729136,0
2009-02-17,30.355,30.355,29.625,29.85,1309426,0
2009-02-18,29.885,29.895,28.725,29.01,879676,0
2009-02-19,29.295,29.36,28.985,29.05,744160,0
2009-02-20,28.515,29.15,28.485,28.795,506220,0
2009-02-23,29.115,29.115,27.925,28.05,866360,0
2009-02-24,28.435,28.435,27.725,27.945,803860,0
2009-02-25,27.75,28.14,27.3,27.645,669376,0
2009-02-26,27.785,27.985,26.795,26.975,670196,0
2009-02-27,26.605,27.245,26.565,26.69,495778,0
2009-03-02,26.25,26.275,25.785,26,691086,0
2009-03-03,26.27,26.8,26.135,26.54,872194,0
2009-03-04,27.055,27.245,26.57,26.75,665236,0
2009-03-05,26.325,26.75,25.97,26.28,456930,0
2009-03-06,26.375,26.705,25.995,26.69,742170,0
2009-03-09,26.52,26.73,25.865,26.09,442904,0
2009-03-10,26.465,26.585,25.755,26.21,480606,0
2009-03-11,26.215,26.475,25.57,25.63,352608,0
2009-03-12,25.505,26.44,25.125,26.315,418930,0
2009-03-13,26.49,27.425,26.18,27.31,406368,0
2009-03-16,27.465,27.67,27.185,27.26,423350,0
2009-03-17,27.16,27.7,26.835,27.7,316626,0
2009-03-18,27.425,28.35,27.425,28.035,391124,0
2009-03-19,28.295,28.295,26.725,27.1,575592,0
2009-03-20,27.195,27.455,26.655,26.7,511418,0
2009-03-23,26.81,27.635,26.575,27.635,373728,0
2009-03-24,27.4,27.45,26.99,27.045,302380,0
2009-03-25,27.195,27.56,26.325,26.975,660176,0
2009-03-26,27.085,27.85,27.08,27.775,783432,0
2009-03-27,27.565,27.775,27.235,27.38,610264,0
2009-03-30,27.34,27.84,27.085,27.78,614330,0
2009-03-31,27.75,28.07,27.315,27.54,652082,0
2009-04-01,27.295,27.925,26.765,27.84,1187280,0
2009-04-02,28.33,28.645,26.72,26.87,1277672,0
2009-04-03,26.73,26.895,25.465,25.615,1069334,0
2009-04-06,25.385,25.82,25.1,25.385,753756,0
2009-04-07,25.19,25.59,25.03,25.125,559726,0
2009-04-08,25.33,25.445,25.165,25.345,355840,0
2009-04-09,25.575,25.575,25.25,25.34,435138,0
2009-04-13,25.185,25.59,25.085,25.515,331424,0
2009-04-14,25.165,25.545,25.095,25.47,426654,0
2009-04-15,25.255,25.65,25.025,25.255,322660,0
2009-04-16,25.49,25.81,25.42,25.55,719682,0
2009-04-17,25.57,25.845,25.33,25.735,532576,0
2009-04-20,25.32,25.985,25.32,25.74,471524,0
2009-04-21,25.62,25.915,25.025,25.155,540796,0
2009-04-22,25.005,25.045,24.525,24.565,488898,0
2009-04-23,24.51,24.65,23.865,24.425,1356058,0
2009-04-24,24.345,25.345,24.345,25.195,589550,0
2009-04-27,25.1,25.55,24.955,25.13,411142,0
2009-04-28,25.24,25.57,24.98,25.2,427004,0
2009-04-29,25.205,25.905,25.2,25.82,411980,0
2009-04-30,25.94,26.1,25.775,25.815,598492,0
2009-05-01,25.685,26.155,25.625,26.02,595018,0
2009-05-04,26.635,26.945,23.39,24.685,3168720,0
2009-05-05,24.655,25.775,24.25,25.775,1266440,0
2009-05-06,26.015,26.06,25.405,25.59,1335876,0
2009-05-07,25.81,25.81,25.29,25.52,773166,0
2009-05-08,25.69,25.86,25.425,25.595,415704,0
2009-05-11,25.195,25.66,25.12,25.345,647720,0
2009-05-12,25.41,26.14,25.33,26.125,611114,0
2009-05-13,26.11,26.785,25.695,26.675,836752,0
2009-05-14,26.69,27.62,26.675,26.985,1109300,0
2009-05-15,26.91,26.91,26.455,26.58,325640,0
2009-05-18,26.595,26.595,25.965,26.545,472382,0
2009-05-19,26.36,26.435,26.11,26.37,330658,0
2009-05-20,26.605,26.645,26.315,26.385,327330,0
2009-05-21,26.105,26.475,25.75,26.08,356166,0
2009-05-22,26.28,26.46,25.94,26.025,236626,0
2009-05-26,25.74,26.715,25.71,26.525,440898,0
2009-05-27,26.465,26.635,26.11,26.55,403320,0
2009-05-28,26.475,26.61,26.18,26.455,562922,0
2009-05-29,26.44,26.675,26.145,26.615,407418,0
2009-06-01,26.915,27.38,26.565,27.33,459088,0
2009-06-02,27.195,27.78,26.895,27.295,458228,0
2009-06-03,27.055,27.585,26.905,27.445,499282,0
2009-06-04,27.43,27.475,26.805,26.965,614268,0
2009-06-05,27.09,27.31,26.405,26.48,600104,0
2009-06-08,26.47,26.63,26.195,26.24,534946,0
2009-06-09,26.13,26.985,26.13,26.71,351554,0
2009-06-10,26.885,27.075,26.38,26.775,477210,0
2009-06-11,26.75,27.21,26.63,26.67,350852,0
2009-06-12,26.635,26.765,26.45,26.62,400176,0
2009-06-15,26.535,26.575,25.925,26.15,529460,0
2009-06-16,26.135,26.575,25.97,26.53,541536,0
2009-06-17,26.465,27.935,26.38,27.87,944322,0
2009-06-18,27.875,29.07,27.695,28.875,715368,0
2009-06-19,28.93,29.46,28.82,29.085,708254,0
2009-06-22,28.925,29.21,28.385,28.41,825732,0
2009-06-23,28.5,28.5,27.835,27.86,411082,0
2009-06-24,28.005,28.005,27.61,27.73,407718,0
2009-06-25,27.585,28.405,27.585,28.335,511882,0
2009-06-26,28.29,28.65,27.76,28.595,532162,0
2009-06-29,28.475,28.725,28.075,28.52,255344,0
2009-06-30,28.455,28.77,28.435,28.5,320890,0
2009-07-01,28.635,28.815,28.42,28.74,447038,0
2009-07-02,28.4,28.4,27.905,28.1,286702,0
2009-07-06,27.93,28.205,27.48,27.61,462570,0
2009-07-07,27.405,27.99,27.405,27.495,339380,0
2009-07-08,27.5,27.97,27.5,27.61,382662,0
2009-07-09,27.66,27.66,27.21,27.33,379016,0
2009-07-10,27.22,27.695,27.22,27.5,159850,0
2009-07-13,27.505,27.995,26.705,27.845,215370,0
2009-07-14,27.825,27.845,27.39,27.73,210234,0
2009-07-15,27.875,28.395,27.875,28.345,267092,0
2009-07-16,28.36,28.655,28.085,28.58,311548,0
2009-07-17,28.66,28.85,28.315,28.775,339646,0
2009-07-20,28.83,28.955,28.04,28.275,265712,0
2009-07-21,28.35,28.455,28.08,28.22,141964,0
2009-07-22,28.205,28.36,27.91,28.03,152672,0
2009-07-23,27.935,28.695,27.935,28.64,317358,0
2009-07-24,28.46,28.99,28.41,28.96,203632,0
2009-07-27,29.015,29.19,28.68,28.84,175284,0
2009-07-28,28.78,29.36,28.78,29.325,240684,0
2009-07-29,29.08,29.56,29.08,29.395,264674,0
2009-07-30,29.58,29.955,29.485,29.64,267540,0
2009-07-31,29.53,29.795,29.25,29.505,432830,0
2009-08-03,30.1,30.27,27.28,28,1111468,0
2009-08-04,28.085,28.39,27.825,28,366478,0
2009-08-05,28,28,27.275,27.78,368614,0
2009-08-06,27.79,27.89,27.165,27.28,294422,0
2009-08-07,27.455,27.87,26.96,27.045,525026,0
2009-08-10,26.935,27.385,26.905,27.365,214224,0
2009-08-11,27.235,27.4,27.01,27.325,198480,0
2009-08-12,27.365,27.83,27.25,27.34,303150,0
2009-08-13,27.455,27.455,26.805,27.11,207504,0
2009-08-14,27.11,27.185,26.585,26.915,239830,0
2009-08-17,26.46,27.05,26.46,26.85,149800,0
2009-08-18,26.885,26.945,26.34,26.565,291138,0
2009-08-19,26.46,26.93,26.41,26.845,267834,0
2009-08-20,26.88,27.085,26.55,27,147536,0
2009-08-21,27.1,27.445,26.865,27.2,262218,0
2009-08-24,27.215,27.215,26.535,26.61,449058,0
2009-08-25,26.7,26.785,26.365,26.37,362998,0
2009-08-26,26.42,26.7,26.335,26.42,325138,0
2009-08-27,26.445,26.77,26.1,26.695,331420,0
2009-08-28,26.785,26.785,26.225,26.445,141618,0
2009-08-31,26.395,26.665,26.03,26.32,319050,0
2009-09-01,26.14,26.74,26.075,26.355,421848,0
2009-09-02,26.275,26.48,26.12,26.29,273908,0
2009-09-03,26.345,26.67,26.005,26.67,285664,0
2009-09-04,26.55,27.095,26.55,27.04,280664,0
2009-09-08,26.96,27.43,26.745,26.925,291338,0
2009-09-09,26.84,27.38,26.775,27.08,172582,0
2009-09-10,26.99,27.075,26.705,26.775,427078,0
2009-09-11,26.765,26.81,26.475,26.49,378066,0
2009-09-14,26.39,26.785,26.39,26.675,321428,0
2009-09-15,26.56,26.835,26.505,26.645,522118,0
2009-09-16,26.63,27.125,26.49,27.12,333968,0
2009-09-17,27.125,27.54,27.08,27.465,288104,0
2009-09-18,27.465,27.925,27.445,27.825,887524,0
2009-09-21,27.73,28.31,27.675,28.26,281378,0
2009-09-22,28.495,28.87,27.995,28.485,744842,0
2009-09-23,28.43,28.51,27.92,28.1,459882,0
2009-09-24,28.1,28.265,27.635,27.65,317132,0
2009-09-25,27.42,27.965,27.415,27.895,286036,0
2009-09-28,27.92,28.825,27.92,28.195,310442,0
2009-09-29,28.3,28.475,28.015,28.29,125030,0
2009-09-30,28.22,28.475,27.705,28.06,220630,0
2009-10-01,28.18,28.275,27.41,27.48,338742,0
2009-10-02,27.305,27.765,27.19,27.38,265530,0
2009-10-05,27.39,27.59,27.25,27.54,256824,0
2009-10-06,27.58,27.96,27.255,27.715,170196,0
2009-10-07,27.58,27.805,27.43,27.525,212178,0
2009-10-08,27.625,27.93,27.59,27.625,256748,0
2009-10-09,27.65,28.08,27.65,28.01,190538,0
2009-10-12,28.145,28.33,27.73,27.78,141574,0
2009-10-13,27.715,27.775,27.5,27.685,139916,0
2009-10-14,27.89,27.89,27.625,27.765,164158,0
2009-10-15,27.59,27.8,27.45,27.67,310700,0
2009-10-16,27.615,27.625,27.16,27.46,256506,0
2009-10-19,27.605,27.605,27.12,27.355,298146,0
2009-10-20,27.47,27.47,26.94,26.97,198712,0
2009-10-21,27.005,27.255,26.6,26.615,436674,0
2009-10-22,26.645,27.28,26.495,27.14,303220,0
2009-10-23,27.12,27.5,26.98,27.325,456868,0
2009-10-26,27.26,27.555,26.79,26.82,668358,0
2009-10-27,26.7,27.075,25.895,26.055,921926,0
2009-10-28,26.105,26.48,26.095,26.135,332564,0
2009-10-29,26.085,26.185,25.87,25.96,383596,0
2009-10-30,25.905,26.17,25.7,25.75,570118,0
2009-11-02,25.94,27.33,25.915,26.885,1039016,0
2009-11-03,26.725,27.27,26.52,27.24,556392,0
2009-11-04,27.255,27.495,26.99,27.105,407418,0
2009-11-05,27.185,27.7,27.185,27.63,535290,0
2009-11-06,27.475,27.9,27.4,27.59,307286,0
2009-11-09,27.61,28.06,27.54,28.025,301496,0
2009-11-10,28.01,28.09,27.38,27.48,752970,0
2009-11-11,27.625,27.75,27.47,27.705,429796,0
2009-11-12,27.6,27.935,26.78,26.845,673222,0
2009-11-13,26.98,27.445,26.625,27.415,391356,0
2009-11-16,27.48,27.955,27.48,27.675,277714,0
2009-11-17,27.675,27.84,27.45,27.5,422336,0
2009-11-18,27.625,27.99,27.53,27.9,220154,0
2009-11-19,27.72,27.795,27.255,27.38,241642,0
2009-11-20,27.295,27.295,26.75,26.77,646190,0
2009-11-23,26.955,27.51,26.915,27.37,447112,0
2009-11-24,27.37,27.505,26.98,27.49,685608,0
2009-11-25,27.49,27.49,27.1,27.165,155408,0
2009-11-27,26.66,27.115,26.66,27.04,102394,0
2009-11-30,26.94,26.94,26.275,26.69,400064,0
2009-12-01,26.92,27,26.56,26.67,312336,0
2009-12-02,26.76,26.925,26.375,26.65,314534,0
2009-12-03,26.65,26.965,26.59,26.69,432878,0
2009-12-04,26.825,27.38,26.825,27.145,411980,0
2009-12-07,27.065,27.365,26.935,27.16,285194,0
2009-12-08,27.115,27.305,26.655,27.27,317510,0
2009-12-09,27.325,27.395,27.045,27.26,199464,0
2009-12-10,27.35,27.51,27.245,27.33,163614,0
2009-12-11,27.34,27.49,27.11,27.3,152934,0
2009-12-14,27.325,27.705,27,27.655,227950,0
2009-12-15,27.525,28.1,27.405,27.465,275802,0
2009-12-16,27.685,27.685,27.185,27.31,376578,0
2009-12-17,27.115,27.235,26.92,27.13,274766,0
2009-12-18,27.5,27.6,27.19,27.405,580650,0
2009-12-21,27.395,27.92,27.315,27.58,227316,0
2009-12-22,27.58,27.86,27.395,27.81,309062,0
2009-12-23,27.905,28.04,27.535,27.895,108804,0
2009-12-24,27.965,28,27.74,27.865,48856,0
2009-12-28,27.925,27.985,27.675,27.955,78212,0
2009-12-29,27.905,28.075,27.795,28.075,117998,0
2009-12-30,27.94,28.19,27.755,28.07,167666,0
2009-12-31,28.05,28.065,27.55,27.575,166106,0
2010-01-04,27.78,28.025,27.52,27.715,298428,0
2010-01-05,27.71,27.785,26.505,27.165,859066,0
2010-01-06,27.985,27.985,27.025,27.245,623680,0
2010-01-07,27.22,27.355,26.91,27.225,326800,0
2010-01-08,27.115,27.71,27.015,27.545,245232,0
2010-01-11,27.685,28.545,27.63,28.52,415938,0
2010-01-12,28.335,28.565,28.14,28.315,388134,0
2010-01-13,28.475,28.92,28.475,28.8,307426,0
2010-01-14,28.84,29.485,28.8,29.41,306110,0
2010-01-15,29.44,29.44,28.75,29.24,403592,0
2010-01-19,29.2,29.65,29.2,29.615,428182,0
2010-01-20,29.58,29.785,29.22,29.72,511486,0
2010-01-21,29.72,29.72,28.76,28.965,541964,0
2010-01-22,28.965,29.07,28.565,28.835,430246,0
2010-01-25,28.87,28.87,28.395,28.45,217062,0
2010-01-26,28.32,28.525,28.205,28.425,155002,0
2010-01-27,28.3,28.85,28.235,28.765,184710,0
2010-01-28,28.73,28.86,28.285,28.37,189688,0
2010-01-29,28.505,28.525,27.945,28.305,356188,0
2010-02-01,27.995,28.04,26.2,26.595,1623866,0
2010-02-02,26.675,26.695,26.2,26.325,607308,0
2010-02-03,26.345,27.2,26.255,27.195,690234,0
2010-02-04,27.095,27.125,26.76,26.785,530322,0
2010-02-05,26.76,26.9,26.455,26.775,352878,0
2010-02-08,26.785,26.915,26.49,26.63,216236,0
2010-02-09,26.85,26.85,26.33,26.395,585470,0
2010-02-10,26.28,26.68,26.215,26.66,708680,0
2010-02-11,26.69,26.98,26.495,26.955,235522,0
2010-02-12,26.88,27.17,26.7,27.13,196144,0
2010-02-16,27.225,27.225,26.67,26.76,363758,0
2010-02-17,26.875,27.11,26.695,26.865,289970,0
2010-02-18,26.86,26.93,26.565,26.76,305480,0
2010-02-19,26.805,27.285,26.545,26.945,335194,0
2010-02-22,26.96,27.185,26.79,27.06,346022,0
2010-02-23,27.12,27.22,26.795,26.8,300396,0
2010-02-24,26.77,27.28,26.665,27.24,341942,0
2010-02-25,27.075,27.14,26.9,27.05,132090,0
2010-02-26,27,27.105,26.635,26.745,228994,0
2010-03-01,26.83,27,26.76,26.85,394342,0
2010-03-02,26.95,27.095,26.82,27.085,380498,0
2010-03-03,27.175,27.175,26.85,26.96,361360,0
2010-03-04,27.05,27.05,26.79,26.93,392032,0
2010-03-05,26.92,27.18,26.905,27.13,387814,0
2010-03-08,27.09,27.145,26.95,27,168632,0
2010-03-09,27,27.32,26.875,27.29,397294,0
2010-03-10,27.21,27.69,27.125,27.585,380136,0
2010-03-11,27.585,27.885,27.35,27.865,377366,0
2010-03-12,27.835,28.23,27.515,28.23,491096,0
2010-03-15,28.185,28.185,27.68,27.735,432798,0
2010-03-16,27.7,27.905,27.55,27.905,248548,0
2010-03-17,27.995,28.125,27.8,28.08,202020,0
2010-03-18,28.01,28.465,27.99,28.39,340872,0
2010-03-19,28.45,28.45,27.81,28.075,407274,0
2010-03-22,28.08,28.5,28.025,28.5,930922,0
2010-03-23,28.455,28.505,28.11,28.255,667978,0
2010-03-24,28.255,28.5,28.185,28.365,387566,0
2010-03-25,28.5,28.775,28.345,28.42,389240,0
2010-03-26,28.39,28.53,28.26,28.49,360820,0
2010-03-29,28.445,28.745,27.95,28.66,473224,0
2010-03-30,28.74,28.905,28.595,28.875,418612,0
2010-03-31,28.755,28.895,28.51,28.575,299878,0
2010-04-01,28.545,28.735,28.07,28.24,321192,0
2010-04-05,28.245,28.285,28.025,28.23,240920,0
2010-04-06,28.51,28.96,27.935,28.595,853388,0
2010-04-07,28.525,28.56,28.27,28.4,368974,0
2010-04-08,28.445,28.5,28.065,28.13,470400,0
2010-04-09,28.08,28.34,27.78,28.315,300218,0
2010-04-12,28.36,28.635,28.085,28.625,472752,0
2010-04-13,28.61,29.07,28.56,29.015,349486,0
2010-04-14,29.005,29.355,28.875,29.355,771398,0
2010-04-15,29.2,29.74,29.075,29.725,470220,0
2010-04-16,29.74,30.125,29.58,30.005,921718,0
2010-04-19,29.87,30.065,29.785,30,403774,0
2010-04-20,30.06,30.35,29.98,30.29,259374,0
2010-04-21,30.29,30.31,29.945,30.31,276452,0
2010-04-22,29.315,29.315,27.185,28.625,2067908,0
2010-04-23,28.79,28.79,28.54,28.665,721314,0
2010-04-26,28.665,28.78,28.36,28.385,304254,0
2010-04-27,28.385,28.835,28.25,28.535,738134,0
2010-04-28,28.53,29.16,28.53,28.985,668560,0
2010-04-29,28.985,29.65,28.985,29.65,836484,0
2010-04-30,29.565,29.785,28.915,28.93,381274,0
2010-05-03,28.975,29.15,28.545,28.685,633778,0
2010-05-04,28.5,28.5,27.56,28.145,669204,0
2010-05-05,27.895,28.37,27.895,28.325,346784,0
2010-05-06,28.225,28.52,27.59,28.11,635198,0
2010-05-07,28.16,28.16,27.43,27.87,554622,0
2010-05-10,28.4,29.105,28.38,28.8,560220,0
2010-05-11,28.725,29.025,28.475,28.615,343348,0
2010-05-12,28.58,29.08,28.44,29.06,263290,0
2010-05-13,28.945,29.1,28.65,28.68,355822,0
2010-05-14,28.665,28.665,27.97,28.155,411896,0
2010-05-17,28.29,28.495,27.81,28.455,225558,0
2010-05-18,28.66,28.695,28.13,28.145,185344,0
2010-05-19,28.04,28.21,27.775,28.07,245732,0
2010-05-20,27.835,27.875,27.24,27.245,384244,0
2010-05-21,27.185,27.275,26.805,27.135,510696,0
2010-05-24,27.025,27.835,26.84,27.455,385038,0
2010-05-25,27.085,27.115,26.65,27.075,192220,0
2010-05-26,27.14,27.57,26.9,26.965,415648,0
2010-05-27,27.27,27.5,27.17,27.255,508782,0
2010-05-28,27.17,27.295,26.965,26.97,393990,0
2010-06-01,26.9,27.29,26.79,26.79,299558,0
2010-06-02,26.77,27.29,26.605,27.275,483976,0
2010-06-03,27.485,27.72,27.19,27.62,361566,0
2010-06-04,27.355,27.41,26.73,26.75,338032,0
2010-06-07,26.73,26.835,26.435,26.53,490850,0
2010-06-08,26.53,26.64,26.29,26.55,338224,0
2010-06-09,26.705,26.94,26.39,26.685,413582,0
2010-06-10,26.92,27.37,26.87,27.36,366846,0
2010-06-11,27.12,27.725,27.12,27.69,195578,0
2010-06-14,27.935,28,27.44,27.475,197680,0
2010-06-15,27.49,27.74,27.4,27.69,339774,0
2010-06-16,27.45,27.62,27.33,27.41,368932,0
2010-06-17,27.375,27.44,27.075,27.215,306494,0
2010-06-18,27.22,27.285,26.955,27.255,373990,0
2010-06-21,27.505,27.55,27.125,27.235,153810,0
2010-06-22,27.335,27.585,26.945,26.97,195268,0
2010-06-23,26.94,26.955,26.555,26.67,180296,0
2010-06-24,26.56,27.105,26.55,26.795,183386,0
2010-06-25,26.785,27.025,26.65,26.86,383256,0
2010-06-28,26.965,27.435,26.74,27.22,173356,0
2010-06-29,26.91,26.935,26.62,26.795,395626,0
2010-06-30,26.835,27.055,26.64,26.76,353052,0
2010-07-01,26.825,27.325,26.685,27.3,1284000,0
2010-07-02,27.445,27.935,27.38,27.76,470480,0
2010-07-06,27.88,28.35,27.815,28.305,795976,0
2010-07-07,28.405,28.45,28,28.4,443930,0
2010-07-08,28.5,28.66,28.28,28.45,194758,0
2010-07-09,28.485,28.565,28.215,28.405,139468,0
2010-07-12,28.255,28.395,27.835,27.885,441822,0
2010-07-13,28.015,28.24,27.78,28.18,390820,0
2010-07-14,28.09,28.135,27.79,28,218998,0
2010-07-15,28,28.02,27.595,27.775,216204,0
2010-07-16,27.635,27.675,27.055,27.065,246662,0
2010-07-19,27.08,27.22,26.73,27.195,383322,0
2010-07-20,26.945,27.09,26.71,27.035,283128,0
2010-07-21,27.15,27.18,26.505,26.62,379412,0
2010-07-22,26.79,27.195,26.79,27.09,395102,0
2010-07-23,27.005,27.45,26.87,27.21,242934,0
2010-07-26,27.35,27.69,27.22,27.63,259432,0
2010-07-27,27.795,28.065,27.605,27.745,169666,0
2010-07-28,27.675,27.87,27.09,27.145,122498,0
2010-07-29,27.38,27.38,27.085,27.3,261926,0
2010-07-30,27.07,27.69,27.02,27.625,314800,0
2010-08-02,27.9,28.31,26.825,26.91,733460,0
2010-08-03,26.91,27.065,26.52,26.73,223596,0
2010-08-04,26.72,27.165,26.57,27.14,188816,0
2010-08-05,27,27.45,26.96,27.195,170488,0
2010-08-06,27.01,27.115,26.65,27.07,259472,0
2010-08-09,27.215,27.43,27.145,27.425,174104,0
2010-08-10,27.215,27.545,26.99,27.315,218568,0
2010-08-11,26.895,26.895,26.5,26.7,433410,0
2010-08-12,26.5,26.725,26.47,26.625,205276,0
2010-08-13,26.485,26.535,26.205,26.355,172758,0
2010-08-16,26.205,26.495,26.02,26.48,192130,0
2010-08-17,26.685,26.935,26.545,26.79,310164,0
2010-08-18,26.85,26.91,26.61,26.8,295248,0
2010-08-19,26.66,26.665,26.29,26.305,279330,0
2010-08-20,26.16,26.305,25.95,26.24,171218,0
2010-08-23,26.29,26.395,25.85,25.88,138868,0
2010-08-24,25.7,25.775,25.25,25.62,194908,0
2010-08-25,25.5,26.22,25.45,26.175,244668,0
2010-08-26,26.23,26.315,25.985,26.23,185014,0
2010-08-27,26.33,26.64,26.025,26.61,156664,0
2010-08-30,26.42,26.49,26.1,26.14,152038,0
2010-08-31,26.125,26.37,26.015,26.04,178966,0
2010-09-01,26.265,26.75,26.185,26.69,346664,0
2010-09-02,26.725,27.285,26.545,27.28,237988,0
2010-09-03,27.385,27.725,27.32,27.665,262680,0
2010-09-07,27.605,27.605,27.2,27.25,161684,0
2010-09-08,27.285,27.425,27.175,27.425,195120,0
2010-09-09,27.665,27.75,27.25,27.415,103626,0
2010-09-10,27.55,27.59,27.325,27.465,94116,0
2010-09-13,27.65,28.05,27.5,27.995,337390,0
2010-09-14,27.865,28.015,27.69,27.88,370468,0
2010-09-15,27.84,28.375,27.84,28.365,184768,0
2010-09-16,28.205,28.33,27.965,28.11,425606,0
2010-09-17,28.29,28.6,27.99,28.425,330234,0
2010-09-20,28.45,29.05,28.42,28.99,232252,0
2010-09-21,28.915,28.97,28.395,28.415,345256,0
2010-09-22,28.305,28.69,28.3,28.42,207254,0
2010-09-23,28.195,28.485,27.98,28.045,242410,0
2010-09-24,28.275,28.305,28.155,28.29,246260,0
2010-09-27,28.25,28.51,27.995,28.435,222978,0
2010-09-28,28.495,28.95,28.225,28.895,371354,0
2010-09-29,28.745,29.345,28.695,29.32,283962,0
2010-09-30,29.375,29.5,29.085,29.265,697796,0
2010-10-01,29.5,29.505,29.025,29.285,693246,0
2010-10-04,29.2,29.26,28.83,28.9,573344,0
2010-10-05,28.88,29.12,28.83,29.1,354452,0
2010-10-06,29.015,29.075,28.915,28.97,279194,0
2010-10-07,28.87,28.87,27.64,28.07,1059120,0
2010-10-08,28,28.115,27.785,27.96,499332,0
2010-10-11,27.93,27.94,27.61,27.75,486660,0
2010-10-12,27.63,27.63,27.315,27.55,464818,0
2010-10-13,27.57,27.745,27.425,27.48,887950,0
2010-10-14,27.535,27.58,27.355,27.5,371566,0
2010-10-15,27.595,27.75,27.415,27.53,434512,0
2010-10-18,27.495,27.675,27.45,27.67,374236,0
2010-10-19,27.5,27.64,27.21,27.455,460620,0
2010-10-20,27.505,27.535,27.4,27.46,403644,0
2010-10-21,27.58,27.82,27.485,27.525,463678,0
2010-10-22,27.495,27.525,27.305,27.325,399690,0
2010-10-25,27.425,27.56,27.29,27.31,185516,0
2010-10-26,27.125,27.685,27.055,27.61,452402,0
2010-10-27,27.435,27.655,27.33,27.585,374708,0
2010-10-28,27.595,27.915,27.57,27.605,276714,0
2010-10-29,27.49,27.53,27.205,27.325,242264,0
2010-11-01,27.085,27.73,26.55,27.53,1446086,0
2010-11-02,27.6,28.48,27.6,28.48,485734,0
2010-11-03,28.465,29.195,28.365,28.835,608882,0
2010-11-04,29.035,29.275,28.72,28.935,331220,0
2010-11-05,28.955,29.04,28.57,28.955,231304,0
2010-11-08,28.755,28.95,28.65,28.82,149970,0
2010-11-09,28.815,29.23,28.765,29.085,447584,0
2010-11-10,29.1,29.39,28.92,29.39,274592,0
2010-11-11,29.095,29.605,29.095,29.58,530810,0
2010-11-12,29.31,29.565,29.28,29.5,409404,0
2010-11-15,29.52,29.705,29.405,29.495,147610,0
2010-11-16,29.29,29.42,29.15,29.375,453654,0
2010-11-17,29.41,29.41,28.795,28.83,286354,0
2010-11-18,29,29.225,28.845,29.03,333658,0
2010-11-19,28.955,29.4,28.94,29.34,299796,0
2010-11-22,29.295,29.525,29.07,29.435,177428,0
2010-11-23,29.22,29.375,28.94,29.355,225204,0
2010-11-24,29.36,29.82,29.36,29.805,183180,0
2010-11-26,29.62,29.875,29.455,29.66,127964,0
2010-11-29,29.505,29.595,29.125,29.495,206168,0
2010-11-30,29.26,29.45,29.025,29.395,293420,0
2010-12-01,29.695,30.48,29.695,30.45,500428,0
2010-12-02,30.385,31,30.365,30.86,440134,0
2010-12-03,30.82,31,30.225,30.665,564236,0
2010-12-06,30.495,30.81,30.485,30.58,189650,0
2010-12-07,30.79,30.905,30.695,30.86,224842,0
2010-12-08,30.945,30.97,30.835,30.855,158470,0
2010-12-09,30.95,30.95,30.35,30.62,378070,0
2010-12-10,30.715,31.535,30.715,31.32,334158,0
2010-12-13,31.485,31.49,31.03,31.125,172644,0
2010-12-14,31.095,32.375,31.095,32,487708,0
2010-12-15,31.88,32.095,31.78,31.855,352192,0
2010-12-16,31.785,32.125,31.74,32.12,260858,0
2010-12-17,32.08,32.165,31.505,32.165,537564,0
2010-12-20,32.19,32.415,32.145,32.19,225826,0
2010-12-21,32.325,32.325,31.815,31.88,158572,0
2010-12-22,32.05,32.175,32,32.055,187516,0
2010-12-23,32.145,32.31,31.95,32.115,122874,0
2010-12-27,32.115,32.245,32.02,32.185,72272,0
2010-12-28,32.045,32.095,31.875,31.925,123946,0
2010-12-29,31.925,32.03,31.86,31.92,60684,0
2010-12-30,31.925,32.13,31.925,31.935,91670,0
2010-12-31,31.795,32.015,31.58,31.59,151548,0
2011-01-03,31.515,31.6,30.09,30.14,1108470,0
2011-01-04,30.22,30.22,29.2,29.38,699010,0
2011-01-05,29.275,29.8,29.27,29.72,508548,0
2011-01-06,29.775,29.82,29.375,29.4,284306,0
2011-01-07,29.375,29.4,28.865,29.09,321550,0
2011-01-10,28.965,29.26,28.895,29.165,397938,0
2011-01-11,29.285,29.56,29.19,29.28,400796,0
2011-01-12,29.44,29.49,29.23,29.355,435442,0
2011-01-13,29.37,29.415,29.06,29.25,231684,0
2011-01-14,29.225,29.28,29.065,29.28,553354,0
2011-01-18,29.245,29.45,29.22,29.42,183004,0
2011-01-19,29.35,29.4,29.08,29.135,189472,0
2011-01-20,29.025,29.465,29.025,29.44,607880,0
2011-01-21,29.46,29.58,29.325,29.485,273072,0
2011-01-24,29.475,29.63,29.465,29.48,403602,0
2011-01-25,29.33,29.58,29.26,29.56,281784,0
2011-01-26,29.64,29.91,29.515,29.65,277730,0
2011-01-27,29.645,29.69,29.44,29.515,294796,0
2011-01-28,29.515,29.595,29.27,29.42,399364,0
2011-01-31,29.38,30.205,29.325,29.67,492180,0
2011-02-01,29.905,30.49,29.885,30.375,421404,0
2011-02-02,30.98,30.98,30.145,30.18,193754,0
2011-02-03,30.12,30.425,29.7,30.42,276326,0
2011-02-04,30.3,30.74,30.225,30.57,176030,0
2011-02-07,30.45,31.04,30.235,30.265,536240,0
2011-02-08,30.305,30.335,29.89,30.11,182702,0
2011-02-09,29.965,29.97,29.725,29.875,219258,0
2011-02-10,29.75,30.045,29.71,29.875,251586,0
2011-02-11,29.78,30.775,29.775,30.75,319444,0
2011-02-14,30.62,30.735,30.52,30.715,106414,0
2011-02-15,30.67,30.73,30.505,30.555,189730,0
2011-02-16,30.695,30.705,30.355,30.59,82082,0
2011-02-18,30.445,30.93,30.445,30.93,164318,0
2011-02-22,30.755,30.87,30.315,30.36,201112,0
2011-02-23,30.23,30.295,29.735,29.755,206390,0
2011-02-24,29.84,30.21,29.76,30.145,216138,0
2011-02-25,30.3,30.91,30.09,30.895,179148,0
2011-02-28,30.9,30.945,30.48,30.825,179394,0
2011-03-01,30.95,30.995,30.315,30.385,175082,0
2011-03-02,30.345,30.61,30.26,30.55,130526,0
2011-03-03,30.685,31.125,30.685,31.115,191700,0
2011-03-04,31.115,31.115,30.485,30.89,147658,0
2011-03-07,30.905,30.95,30.32,30.625,170774,0
2011-03-08,30.755,31.94,30.755,31.4,492850,0
2011-03-09,31.44,32.175,31.39,31.81,385800,0
2011-03-10,31.565,31.92,31.255,31.81,603184,0
2011-03-11,31.775,31.965,31.565,31.88,428012,0
2011-03-14,31.76,32.065,31.55,31.89,530424,0
2011-03-15,31.46,31.67,31.35,31.53,463764,0
2011-03-16,31.4,31.745,31.345,31.36,455514,0
2011-03-17,31.875,31.96,31.555,31.565,471504,0
2011-03-18,31.72,31.825,31.355,31.575,455916,0
2011-03-21,31.84,32.07,31.735,31.85,268300,0
2011-03-22,31.92,31.99,31.8,31.925,192784,0
2011-03-23,31.8,31.915,31.44,31.78,155378,0
2011-03-24,31.545,31.91,31.3,31.88,287358,0
2011-03-25,31.875,31.975,31.71,31.73,324916,0
2011-03-28,31.695,31.83,31.555,31.56,155376,0
2011-03-29,31.54,32.1,31.48,32.1,230292,0
2011-03-30,32.215,32.535,32.025,32.53,198522,0
2011-03-31,32.43,32.78,32.405,32.77,209786,0
2011-04-01,32.95,33.35,32.88,33.285,299666,0
2011-04-04,33.235,33.295,32.615,33.195,369500,0
2011-04-05,33.11,33.23,32.575,32.685,330260,0
2011-04-06,32.775,33.075,32.775,32.86,225462,0
2011-04-07,32.965,33.235,32.865,33.16,249070,0
2011-04-08,33.3,33.46,33.065,33.45,297094,0
2011-04-11,33.505,33.71,33.39,33.585,205962,0
2011-04-12,33.36,33.535,33.295,33.34,234972,0
2011-04-13,33.37,33.465,33.22,33.235,290008,0
2011-04-14,33.07,33.57,32.955,33.56,194348,0
2011-04-15,33.435,33.68,33.29,33.655,340886,0
2011-04-18,33.44,33.44,33,33.235,177156,0
2011-04-19,33.235,33.57,33.155,33.34,203468,0
2011-04-20,33.59,33.75,33.45,33.635,167878,0
2011-04-21,33.76,33.875,33.66,33.805,82260,0
2011-04-25,33.715,33.745,33.24,33.435,134108,0
2011-04-26,33.445,34.21,33.445,34,276112,0
2011-04-27,33.91,34.295,33.9,34.275,260702,0
2011-04-28,34.16,34.845,34.15,34.56,195288,0
2011-04-29,34.66,35.2,34.465,35.1,582634,0
2011-05-02,33.95,34.57,33.3,34.43,1703274,0
2011-05-03,33.55,34.34,33.355,34.035,715138,0
2011-05-04,33.975,33.975,33.7,33.745,358524,0
2011-05-05,33.52,33.925,33.52,33.75,237744,0
2011-05-06,33.96,33.96,33.6,33.63,251416,0
2011-05-09,33.505,33.88,33.385,33.83,540834,0
2011-05-10,33.995,34.15,33.93,34.1,433852,0
2011-05-11,34.04,34.18,33.69,33.8,280088,0
2011-05-12,33.665,34.445,33.62,34.28,210630,0
2011-05-13,34.34,34.345,33.485,33.815,228492,0
2011-05-16,33.625,33.84,33.37,33.48,233318,0
2011-05-17,33.275,33.525,33.16,33.365,265518,0
2011-05-18,33.505,33.84,33.42,33.675,138208,0
2011-05-19,33.715,33.78,33.255,33.38,298238,0
2011-05-20,33.265,33.57,33.01,33.245,209820,0
2011-05-23,32.77,33.2,32.645,33.04,277166,0
2011-05-24,33.08,33.255,32.94,33.08,465968,0
2011-05-25,33.075,33.24,33.025,33.13,210528,0
2011-05-26,33.07,33.455,33.07,33.385,252216,0
2011-05-27,33.505,33.62,33.295,33.57,175838,0
2011-05-31,33.805,33.875,33.57,33.815,383314,0
2011-06-01,33.74,33.77,33.18,33.245,242974,0
2011-06-02,33.24,33.315,32.98,33.085,252422,0
2011-06-03,32.705,33.24,32.695,33.05,473146,0
2011-06-06,32.995,33.17,32.845,32.865,311824,0
2011-06-07,33.07,33.09,32.785,32.825,265226,0
2011-06-08,32.775,32.805,32.515,32.59,180124,0
2011-06-09,32.7,32.96,32.61,32.775,177312,0
2011-06-10,32.605,32.75,32.33,32.39,201188,0
2011-06-13,32.49,32.495,32.215,32.22,131740,0
2011-06-14,32.445,32.555,32.15,32.23,332142,0
2011-06-15,32.005,32.235,31.64,31.655,261242,0
2011-06-16,31.74,32.03,31.62,32.02,328706,0
2011-06-17,32.125,32.2,31.735,31.835,245736,0
2011-06-20,31.7,32.125,31.7,32.05,176000,0
2011-06-21,32.235,32.33,32,32.11,185764,0
2011-06-22,32.02,32.195,31.855,31.89,108488,0
2011-06-23,31.59,31.59,30.95,31.21,528674,0
2011-06-24,31.335,31.575,31.225,31.55,240962,0
2011-06-27,31.55,31.85,31.25,31.745,205496,0
2011-06-28,31.79,32.27,31.77,32.125,179362,0
2011-06-29,32.11,32.175,31.81,31.93,202018,0
2011-06-30,32.055,32.2,31.92,32.185,231628,0
2011-07-01,32.195,32.98,32.14,32.9,251812,0
2011-07-05,32.95,33.3,32.92,33.29,271986,0
2011-07-06,33.185,33.705,33.07,33.65,151050,0
2011-07-07,33.825,34.2,33.575,34.155,238012,0
2011-07-08,33.805,34.145,33.805,34.095,172130,0
2011-07-11,33.805,34.045,33.65,33.745,301674,0
2011-07-12,33.67,34.29,33.445,34.04,150572,0
2011-07-13,34.095,34.39,33.965,34.375,217672,0
2011-07-14,34.485,34.765,34.375,34.455,258982,0
2011-07-15,34.47,34.5,33.92,34.06,225628,0
2011-07-18,34.01,34.025,33.535,33.67,108530,0
2011-07-19,33.81,34.205,33.81,34.145,153006,0
2011-07-20,34.06,34.18,33.65,34.145,366790,0
2011-07-21,34.13,34.735,34.075,34.59,215856,0
2011-07-22,34.6,34.875,34.1,34.525,166718,0
2011-07-25,34.24,34.44,33.845,33.91,194722,0
2011-07-26,33.87,33.905,33.565,33.63,164032,0
2011-07-27,33.47,33.545,33.01,33.11,257958,0
2011-07-28,33.195,33.2,32.465,32.59,494022,0
2011-07-29,31.95,32.84,31.825,32.75,508804,0
2011-08-01,31.6,32,28.515,29.18,3238494,0
2011-08-02,28.955,29.68,28.955,29.2,742586,0
2011-08-03,29.465,30.21,29.325,30.06,856670,0
2011-08-04,30.05,30.245,29.4,29.5,1423092,0
2011-08-05,29.68,29.79,28.5,29.45,903330,0
2011-08-08,29.25,29.635,27.91,28.15,1283962,0
2011-08-09,28.71,29.08,27.63,28.55,1455994,0
2011-08-10,27.925,28.395,27.67,28.015,1200186,0
2011-08-11,28.155,29.81,28.155,29.425,565752,0
2011-08-12,29.645,30.11,29.185,30.025,345710,0
2011-08-15,30.395,30.51,29.955,30.405,243580,0
2011-08-16,30.075,30.145,29.725,29.75,596412,0
2011-08-17,29.875,30.15,29.505,30.02,315524,0
2011-08-18,29.175,29.495,28.705,28.79,672228,0
2011-08-19,28.305,29.715,28.305,28.88,491718,0
2011-08-22,29.4,29.905,29.37,29.685,573462,0
2011-08-23,29.67,30.85,29.435,30.85,387046,0
2011-08-24,30.78,31.295,30.645,31.075,349386,0
2011-08-25,31.125,31.22,29.945,29.98,539054,0
2011-08-26,29.935,30.455,29.5,30.44,420794,0
2011-08-29,30.785,31.465,30.785,31.45,209878,0
2011-08-30,31.27,31.27,30.48,30.875,653790,0
2011-08-31,31.005,31.445,30.9,31.255,740290,0
2011-09-01,31.255,31.65,30.72,30.85,319574,0
2011-09-02,30.375,30.405,29.595,29.825,393208,0
2011-09-06,29.34,29.985,29.175,29.915,235292,0
2011-09-07,30.2,30.955,30.11,30.915,243828,0
2011-09-08,30.76,31.26,30.515,30.66,251212,0
2011-09-09,30.275,30.36,29.21,29.41,296506,0
2011-09-12,29.065,29.865,28.995,29.64,350336,0
2011-09-13,29.675,29.865,29.185,29.795,309756,0
2011-09-14,29.99,30.45,29.36,30.125,375092,0
2011-09-15,30.33,30.33,29.715,30.215,209470,0
2011-09-16,30.345,30.545,30.16,30.325,246740,0
2011-09-19,29.915,29.945,29.475,29.685,194648,0
2011-09-20,29.76,30.155,29.445,29.49,282240,0
2011-09-21,29.375,29.66,28.205,28.225,246694,0
2011-09-22,27.55,28.46,27.495,28.36,582938,0
2011-09-23,28.36,29.51,28.26,29.385,442780,0
2011-09-26,29.54,29.61,28.95,29.3,272352,0
2011-09-27,29.72,30.45,29.405,30.025,241600,0
2011-09-28,29.99,30.04,29.015,29.02,232144,0
2011-09-29,29.48,29.61,28.965,29.495,185850,0
2011-09-30,29.215,29.77,29.21,29.24,328062,0
2011-10-03,29,29.54,28.3,28.305,599326,0
2011-10-04,28.175,29.81,28.175,29.77,591526,0
2011-10-05,29.805,29.945,29.485,29.72,237218,0
2011-10-06,29.655,29.82,29.425,29.775,343364,0
2011-10-07,29.785,29.81,29.115,29.145,219832,0
2011-10-10,29.5,29.78,29.325,29.71,208242,0
2011-10-11,29.525,29.935,29.395,29.51,201334,0
2011-10-12,29.675,29.81,29.32,29.41,335674,0
2011-10-13,29.36,29.71,29.115,29.62,255976,0
2011-10-14,29.84,30.315,29.665,30.15,187304,0
2011-10-17,29.88,29.955,29.175,29.365,305322,0
2011-10-18,29.47,30.23,29.2,29.97,244920,0
2011-10-19,30.03,30.38,29.88,30.015,201604,0
2011-10-20,29.855,30,29.44,29.875,283122,0
2011-10-21,30.3,30.435,29.9,30.25,304184,0
2011-10-24,30.205,30.82,30.195,30.71,307758,0
2011-10-25,30.515,31.035,30.315,30.72,324010,0
2011-10-26,31.075,31.255,30.58,30.92,344992,0
2011-10-27,31.46,32.415,31.11,32.29,438882,0
2011-10-28,31.945,33.055,31.81,31.925,934028,0
2011-10-31,29.265,31,28.98,30.475,1622004,0
2011-11-01,28.925,29.995,28.005,29.31,672124,0
2011-11-02,29.525,29.925,29.405,29.45,654364,0
2011-11-03,29.58,29.92,29.17,29.86,370280,0
2011-11-04,29.515,29.97,29.49,29.58,402392,0
2011-11-07,29.47,29.655,29.15,29.61,217082,0
2011-11-08,29.725,30.02,29.19,29.935,215582,0
2011-11-09,29.265,29.38,28.475,28.7,457446,0
2011-11-10,29.28,29.305,28.825,29.17,320462,0
2011-11-11,29.42,30.055,29.365,29.84,229434,0
2011-11-14,29.7,29.84,29.41,29.505,154102,0
2011-11-15,29.415,29.995,29.22,29.72,320508,0
2011-11-16,29.47,29.99,29.175,29.22,255052,0
2011-11-17,29.25,29.695,28.96,28.995,358506,0
2011-11-18,29.02,29.52,28.995,29.16,290402,0
2011-11-21,28.78,28.935,28.57,28.635,254152,0
2011-11-22,28.57,28.77,28.275,28.375,292622,0
2011-11-23,28.21,28.275,27.935,27.965,352012,0
2011-11-25,27.865,28.045,27.495,27.505,111264,0
2011-11-28,28.25,28.535,28.19,28.495,233242,0
2011-11-29,28.52,28.69,28.35,28.435,132354,0
2011-11-30,29.155,29.62,29.035,29.615,471288,0
2011-12-01,29.38,30.035,29.38,29.525,188486,0
2011-12-02,29.785,30.065,29.42,29.535,275422,0
2011-12-05,29.9,30.105,29.65,29.865,308024,0
2011-12-06,29.86,29.93,29.48,29.5,201198,0
2011-12-07,29.385,29.505,28.95,29.35,227934,0
2011-12-08,29.095,29.165,28.52,28.55,189864,0
2011-12-09,28.7,29.47,28.69,29.35,212564,0
2011-12-12,29.13,29.37,28.97,29.345,215342,0
2011-12-13,29.535,29.76,29.175,29.28,332552,0
2011-12-14,29.04,29.155,28.925,29.005,224900,0
2011-12-15,29.3,29.595,29.24,29.41,202568,0
2011-12-16,29.655,29.71,29.29,29.465,366330,0
2011-12-19,29.535,29.725,29.25,29.29,202550,0
2011-12-20,29.69,30.305,29.69,30.285,275736,0
2011-12-21,30.125,30.48,29.955,30.445,112840,0
2011-12-22,30.475,30.775,30.41,30.545,109464,0
2011-12-23,30.605,30.655,30.415,30.6,62074,0
2011-12-27,30.45,30.92,30.39,30.835,75506,0
2011-12-28,30.725,30.725,30.275,30.32,88216,0
2011-12-29,30.23,30.86,30.23,30.79,85138,0
2011-12-30,30.71,30.97,30.6,30.61,137640,0
2012-01-03,31.155,31.615,31.155,31.39,262264,0
2012-01-04,31.23,31.385,31.15,31.15,172490,0
2012-01-05,30.915,31.17,30.87,31.04,180320,0
2012-01-06,31.125,31.165,30.77,30.97,191280,0
2012-01-09,30.95,31.115,30.605,30.925,154716,0
2012-01-10,31.18,31.305,31.12,31.215,165984,0
2012-01-11,31.11,31.275,31.01,31.16,223060,0
2012-01-12,31.33,31.45,31.075,31.375,135382,0
2012-01-13,31.03,31.36,31.01,31.28,156454,0
2012-01-17,31.615,31.945,31.615,31.86,192120,0
2012-01-18,31.805,32.045,31.67,32.02,121158,0
2012-01-19,32.05,32.75,32.005,32.71,190990,0
2012-01-20,32.735,32.925,32.52,32.735,111540,0
2012-01-23,32.645,33.065,32.63,32.715,106970,0
2012-01-24,32.625,32.7,32.505,32.59,214710,0
2012-01-25,32.515,32.65,32.41,32.49,385312,0
2012-01-26,32.585,32.775,32.49,32.74,291870,0
2012-01-27,32.65,33.205,32.65,33.13,374452,0
2012-01-30,34.005,34.005,32.405,32.515,850146,0
2012-01-31,32.58,32.86,32.4,32.48,417682,0
2012-02-01,32.53,33.705,32.525,33.68,431856,0
2012-02-02,33.685,34,33.6,33.93,187496,0
2012-02-03,34.13,34.485,33.785,33.925,275936,0
2012-02-06,33.745,33.795,33.58,33.705,130670,0
2012-02-07,33.615,33.68,33.36,33.58,122722,0
2012-02-08,33.64,33.64,33.235,33.39,138294,0
2012-02-09,33.435,33.48,33.035,33.15,109620,0
2012-02-10,32.885,33.245,32.72,33.125,160906,0
2012-02-13,33.455,33.64,33.42,33.54,84330,0
2012-02-14,33.395,33.465,33.14,33.315,84666,0
2012-02-15,33.32,33.385,32.8,32.93,134374,0
2012-02-16,32.94,33.725,32.9,33.695,214434,0
2012-02-17,33.73,33.795,33.51,33.62,174016,0
2012-02-21,33.685,33.915,33.205,33.485,197532,0
2012-02-22,33.36,33.8,33.29,33.635,179738,0
2012-02-23,33.7,34.08,33.515,34.015,293968,0
2012-02-24,33.9,34.145,33.705,34.065,138068,0
2012-02-27,33.63,34.29,33.4,34.17,212872,0
2012-02-28,34.135,34.205,33.67,34.15,435988,0
2012-02-29,34.145,34.26,33.495,33.515,206552,0
2012-03-01,32.9,33.655,32.9,33.205,276968,0
2012-03-02,33.26,33.26,32.535,32.65,287632,0
2012-03-05,32.505,32.84,32.415,32.75,211126,0
2012-03-06,32.43,32.535,32.025,32.1,216502,0
2012-03-07,32.16,32.48,32.095,32.425,131860,0
2012-03-08,32.67,32.91,32.285,32.86,87916,0
2012-03-09,32.8,33.715,32.8,33.32,181660,0
2012-03-12,33.25,33.335,32.895,32.995,118918,0
2012-03-13,33.25,33.62,33.15,33.6,169740,0
2012-03-14,33.52,33.8,33.47,33.615,219900,0
2012-03-15,33.575,33.895,33.395,33.705,136628,0
2012-03-16,33.675,34.075,33.545,33.965,382528,0
2012-03-19,33.88,34.62,33.88,34.475,279350,0
2012-03-20,34.23,34.38,34.075,34.13,149292,0
2012-03-21,34.125,34.465,34.035,34.28,200938,0
2012-03-22,33.995,34.35,33.985,34.325,196670,0
2012-03-23,34.26,34.845,34.26,34.525,266468,0
2012-03-26,34.95,35.23,34.815,35.145,238230,0
2012-03-27,35.295,35.295,34.965,35.04,158046,0
2012-03-28,35.07,35.195,34.935,35.1,219700,0
2012-03-29,34.88,35.245,34.7,35.16,153850,0
2012-03-30,35.41,35.41,34.84,34.84,191244,0
2012-04-02,34.815,35.63,34.615,35.565,347226,0
2012-04-03,35.575,35.75,35.215,35.25,269622,0
2012-04-04,34.845,35.015,34.355,34.51,207678,0
2012-04-05,34.41,34.51,34.255,34.33,75190,0
2012-04-09,33.895,34.05,33.735,33.875,315180,0
2012-04-10,33.89,33.995,33.565,33.63,291222,0
2012-04-11,33.835,33.9,33.44,33.84,227688,0
2012-04-12,33.83,34.29,33.8,34.155,109422,0
2012-04-13,33.97,34.07,33.555,33.565,140782,0
2012-04-16,33.62,33.755,33.215,33.575,164138,0
2012-04-17,33.82,34.56,33.82,34.335,206562,0
2012-04-18,34.185,34.335,33.71,33.87,181428,0
2012-04-19,33.9,34.015,33.455,33.7,214398,0
2012-04-20,34.09,34.215,33.775,33.97,268094,0
2012-04-23,33.455,33.555,33.22,33.445,137016,0
2012-04-24,33.38,33.84,33.285,33.695,194240,0
2012-04-25,33.875,33.9,33.54,33.65,303872,0
2012-04-26,33.68,34.16,33.45,34.14,178954,0
2012-04-27,34.155,34.635,34.13,34.355,163422,0
2012-04-30,34.51,36,34.51,35.785,795720,0
2012-05-01,36.07,36.745,35.535,36.15,613832,0
2012-05-02,35.85,36.115,35.785,36.02,460102,0
2012-05-03,35.845,35.965,35.555,35.67,311806,0
2012-05-04,35.5,35.68,35.305,35.625,395644,0
2012-05-07,35.485,35.85,35.455,35.725,163656,0
2012-05-08,35.625,35.815,35.235,35.61,272226,0
2012-05-09,35.385,35.925,35.055,35.715,357416,0
2012-05-10,35.96,36.205,35.765,35.905,283868,0
2012-05-11,35.625,36.02,35.48,35.97,211952,0
2012-05-14,35.595,35.98,35.595,35.735,159024,0
2012-05-15,35.61,35.915,35.605,35.695,146830,0
2012-05-16,35.74,36.025,35.69,35.745,100098,0
2012-05-17,35.72,35.755,35.27,35.38,202180,0
2012-05-18,35.28,35.345,34.745,34.865,177860,0
2012-05-21,35.015,35.445,34.74,35.41,149054,0
2012-05-22,35.38,35.435,34.55,34.72,240162,0
2012-05-23,34.45,34.675,34.125,34.63,215814,0
2012-05-24,34.635,35.015,34.515,35,189476,0
2012-05-25,35.055,35.135,34.745,34.855,158636,0
2012-05-29,34.975,35.355,34.875,35.085,140680,0
2012-05-30,34.6,35.085,34.6,34.805,172272,0
2012-05-31,34.795,35.085,34.565,34.855,344922,0
2012-06-01,33.925,34.595,32.69,34.36,180656,0
2012-06-04,34.355,34.61,34.2,34.455,129010,0
2012-06-05,34.285,34.7,34.205,34.64,123892,0
2012-06-06,34.89,35.13,34.715,35.13,130422,0
2012-06-07,35.475,35.54,34.775,34.85,208436,0
2012-06-08,34.775,35.14,34.61,34.935,141768,0
2012-06-11,35.225,35.225,34.445,34.465,141988,0
2012-06-12,34.605,34.68,34.315,34.645,249556,0
2012-06-13,34.67,35.045,34.66,34.79,164720,0
2012-06-14,34.85,35.175,34.8,35.005,194264,0
2012-06-15,35.005,35.255,34.935,35.09,302602,0
2012-06-18,34.975,35.54,34.96,35.495,129146,0
2012-06-19,35.645,36.405,35.62,36.21,179422,0
2012-06-20,36.185,36.395,36.01,36.04,232224,0
2012-06-21,35.94,36.175,35.195,35.255,241078,0
2012-06-22,35.475,35.985,35.32,35.96,228976,0
2012-06-25,35.545,36.065,35.365,35.825,192136,0
2012-06-26,35.8,36.33,35.76,35.975,280402,0
2012-06-27,35.995,36.545,35.925,36.5,901868,0
2012-06-28,36.21,36.685,36.045,36.515,199934,0
2012-06-29,37,37.06,36.66,37.06,278314,0
2012-07-02,37.115,37.18,36.22,36.865,446614,0
2012-07-03,36.87,37.355,36.67,37.345,122568,0
2012-07-05,37.345,37.495,36.88,37.265,149074,0
2012-07-06,36.87,37.14,36.87,37.115,244038,0
2012-07-09,37.045,37.225,36.89,37.21,224080,0
2012-07-10,37.38,37.47,36.785,36.92,189800,0
2012-07-11,36.87,37.24,36.87,37.225,199242,0
2012-07-12,36.85,36.875,36.375,36.735,219998,0
2012-07-13,36.765,37.28,36.6,36.77,334784,0
2012-07-16,36.615,37.07,36.525,36.73,264800,0
2012-07-17,36.92,37.235,36.57,37.235,150326,0
2012-07-18,37.065,37.72,37.065,37.525,188142,0
2012-07-19,37.56,37.665,37.415,37.49,196546,0
2012-07-20,37.205,37.44,36.865,37.26,244706,0
2012-07-23,36.78,36.78,36.33,36.57,143064,0
2012-07-24,36.585,36.67,36.215,36.39,182726,0
2012-07-25,36.55,36.965,36.55,36.895,105768,0
2012-07-26,37.27,37.325,36.42,36.5,192428,0
2012-07-27,36.395,36.515,36.225,36.37,444080,0
2012-07-30,36.365,36.545,36.25,36.32,312280,0
2012-07-31,36.27,36.6,35.91,35.96,289028,0
2012-08-01,35.965,36.09,35.18,35.18,414134,0
2012-08-02,34.635,35.33,33.51,34.325,1077864,0
2012-08-03,34.82,35.295,34.565,35.145,284874,0
2012-08-06,35.215,35.62,35.14,35.545,738126,0
2012-08-07,35.78,36.035,35.635,35.72,232156,0
2012-08-08,35.5,35.685,35.34,35.63,219468,0
2012-08-09,35.605,35.935,35.48,35.67,233240,0
2012-08-10,35.66,35.66,35.22,35.45,126124,0
2012-08-13,35.305,35.445,34.885,35.11,323950,0
2012-08-14,35.26,35.33,34.885,34.915,262346,0
2012-08-15,34.73,35.615,34.645,35.555,291666,0
2012-08-16,35.45,35.95,35.305,35.875,185850,0
2012-08-17,35.745,36.135,35.655,36.12,135784,0
2012-08-20,35.99,36.24,35.835,36.035,179578,0
2012-08-21,36.19,36.6,36.13,36.45,229220,0
2012-08-22,36.465,36.55,36.155,36.19,188280,0
2012-08-23,35.855,36.275,35.67,36.175,225068,0
2012-08-24,35.935,36.7,35.935,36.685,233748,0
2012-08-27,36.67,36.99,36.4,36.645,274266,0
2012-08-28,36.59,36.845,36.485,36.715,235170,0
2012-08-29,36.76,37.17,36.7,37.105,238500,0
2012-08-30,37.02,37.15,36.79,36.995,131110,0
2012-08-31,37.28,37.28,36.51,36.84,254340,0
2012-09-04,36.845,37.72,36.78,37.64,468404,0
2012-09-05,37.495,37.775,37.305,37.54,290954,0
2012-09-06,37.54,38.5,37.41,38.105,335108,0
2012-09-07,38,38.08,37.755,37.92,212500,0
2012-09-10,37.81,38.13,37.74,38.1,193988,0
2012-09-11,38.1,38.37,38.04,38.305,458234,0
2012-09-12,38.3,38.855,38.3,38.79,502536,0
2012-09-13,39.29,40.105,38.805,39.83,586804,0
2012-09-14,39.9,40.04,39.185,39.355,263264,0
2012-09-17,39.125,39.62,39.125,39.6,172600,0
2012-09-18,39.5,39.57,39.3,39.53,530704,0
2012-09-19,39.6,39.84,39.435,39.635,255740,0
2012-09-20,39.555,40.24,39.54,40.24,289644,0
2012-09-21,40.765,41.2,40.34,40.7,519214,0
2012-09-24,40.52,41.03,40.5,40.625,532644,0
2012-09-25,40.85,41,40.31,40.515,449290,0
2012-09-26,40.535,40.57,40.145,40.205,315704,0
2012-09-27,40.305,40.315,40,40.01,422874,0
2012-09-28,39.88,40.19,39.87,40.1,311826,0
2012-10-01,40.335,40.835,39.995,40.165,455482,0
2012-10-02,40.18,40.595,40.175,40.395,274006,0
2012-10-03,40.475,40.68,40.235,40.475,265138,0
2012-10-04,40.715,40.715,40.26,40.59,330436,0
2012-10-05,40.61,41.04,40.57,40.79,188972,0
2012-10-08,40.615,40.705,40.415,40.425,122112,0
2012-10-09,40.385,40.5,40.01,40.085,368774,0
2012-10-10,40.09,40.23,39.8,39.945,289720,0
2012-10-11,40.225,40.29,39.625,39.725,228850,0
2012-10-12,39.78,39.87,39.26,39.33,158626,0
2012-10-15,39.31,39.49,39.215,39.36,264382,0
2012-10-16,39.57,39.665,39.4,39.61,149798,0
2012-10-17,39.645,40.27,39.485,40.255,200548,0
2012-10-18,40.1,40.135,39.685,39.82,206214,0
2012-10-19,39.57,40.075,39.375,39.885,476552,0
2012-10-22,39.85,40.05,39.145,39.385,228088,0
2012-10-23,39.02,39.26,38.84,38.92,238656,0
2012-10-24,38.91,39.27,38.805,39.2,127758,0
2012-10-25,39.385,39.715,38.805,39.395,102838,0
2012-10-26,39.255,39.47,38.935,39.18,173400,0
2012-10-31,38.44,41,38.12,40.85,677496,0
2012-11-01,40.805,41.075,40.305,40.695,343212,0
2012-11-02,40.965,40.98,40.435,40.555,256622,0
2012-11-05,40.525,41.02,40.205,40.905,233640,0
2012-11-06,40.9,41.5,40.83,41.32,417816,0
2012-11-07,40.93,40.94,40.32,40.64,207588,0
2012-11-08,40.59,40.65,40.19,40.23,190722,0
2012-11-09,40.025,40.67,39.955,40.305,164396,0
2012-11-12,40.275,40.58,40.105,40.355,155090,0
2012-11-13,40.32,40.67,40.01,40.025,153210,0
2012-11-14,40.185,40.185,39.775,39.91,261146,0
2012-11-15,39.715,39.97,39.46,39.645,236138,0
2012-11-16,39.48,40.38,39.45,40.22,370800,0
2012-11-19,40.385,40.635,40.065,40.585,196574,0
2012-11-20,40.455,40.73,40.245,40.585,251334,0
2012-11-21,40.66,40.66,40.395,40.645,134620,0
2012-11-23,40.7,41,40.54,40.98,72148,0
2012-11-26,40.88,41.38,40.8,41.38,402572,0
2012-11-27,41.21,41.31,40.88,41,195902,0
2012-11-28,40.83,41.01,40.29,40.7,268328,0
2012-11-29,40.99,41.11,40.53,40.64,304786,0
2012-11-30,40.73,40.73,40.38,40.52,254458,0
2012-12-03,40.99,41.43,40.29,41.38,326112,0
2012-12-04,41.3,41.57,40.29,40.86,238711,0
2012-12-05,41.03,41.03,40.2,40.25,191268,0
2012-12-06,40.25,40.34,40.11,40.22,212918,0
2012-12-07,40.42,40.53,40.11,40.32,134414,0
2012-12-10,40.34,40.45,40.01,40.22,169920,0
2012-12-11,40.28,40.48,40.14,40.43,249806,0
2012-12-12,40.58,40.8,40.02,40.11,165477,0
2012-12-13,40.1,40.54,39.48,39.54,161905,0
2012-12-14,39.36,39.9,39.36,39.87,321501,0
2012-12-17,40.06,40.45,39.92,40.25,203112,0
2012-12-18,40.24,40.72,40.24,40.57,298162,0
2012-12-19,40.5,40.8,40.29,40.54,185500,0
2012-12-20,40.54,40.87,40.34,40.53,272877,0
2012-12-21,40.32,40.8,40.12,40.48,591956,0
2012-12-24,40.39,40.65,40.23,40.49,86184,0
2012-12-26,40.48,40.59,39.89,39.93,149550,0
2012-12-27,40.22,40.51,39.82,40.45,250517,0
2012-12-28,40.37,40.59,39.94,39.98,160246,0
2012-12-31,39.97,40.89,39.8,40.84,263087,0
2013-01-02,41.46,42.13,41.25,42.13,510846,0
2013-01-03,42.06,42.31,41.63,41.72,208829,0
2013-01-04,41.91,41.94,41.41,41.63,354664,0
2013-01-07,41.36,41.7,41.32,41.45,359528,0
2013-01-08,41.36,42,41.3,41.9,237187,0
2013-01-09,41.86,42.09,41.68,41.95,287171,0
2013-01-10,42,42.31,41.77,42.28,216109,0
2013-01-11,42.41,42.49,42.05,42.25,215409,0
2013-01-14,42.14,42.47,42.14,42.26,133633,0
2013-01-15,42.09,42.56,42.09,42.51,137008,0
2013-01-16,42.5,42.55,42.37,42.5,156197,0
2013-01-17,42.56,42.87,42.45,42.84,159103,0
2013-01-18,42.72,43.48,42.72,43.38,490148,0
2013-01-22,43.48,43.68,43.4,43.64,235558,0
2013-01-23,43.59,43.81,43.49,43.56,155900,0
2013-01-24,43.53,44.07,43.53,43.8,227630,0
2013-01-25,43.96,44.09,43.69,44.04,362087,0
2013-01-28,43.99,44.24,43.83,44.07,212023,0
2013-01-29,44.01,44.44,43.92,44.44,354324,0
2013-01-30,42,42.38,40.36,41.88,1906916,0
2013-01-31,41.85,42.05,41.48,41.94,520048,0
2013-02-01,42,42.27,41.81,42.08,374223,0
2013-02-04,41.74,41.86,41.3,41.34,391075,0
2013-02-05,41.59,41.91,41.45,41.54,234750,0
2013-02-06,41.37,41.84,41.28,41.84,196796,0
2013-02-07,41.71,41.78,41.39,41.69,194322,0
2013-02-08,41.75,41.91,41.6,41.64,213676,0
2013-02-11,41.74,41.81,41.49,41.68,135958,0
2013-02-12,41.69,41.92,41.63,41.75,119964,0
2013-02-13,41.85,41.95,41.57,41.72,173583,0
2013-02-14,41.75,41.77,41.44,41.48,121132,0
2013-02-15,41.6,41.62,41.19,41.27,293336,0
2013-02-19,41.21,41.61,40.99,41.46,367361,0
2013-02-20,41.45,41.54,40.9,40.95,281059,0
2013-02-21,40.84,41.35,40.66,41.13,375925,0
2013-02-22,41.32,41.32,40.94,41.12,257674,0
2013-02-25,41.32,41.6,40.77,40.78,221897,0
2013-02-26,40.8,41.2,40.65,40.78,261361,0
2013-02-27,40.75,41.13,40.65,40.93,281415,0
2013-02-28,40.94,41.51,40.92,41.25,306593,0
2013-03-01,41.09,42.12,40.85,41.71,489860,0
2013-03-04,41.66,41.7,41.09,41.52,210984,0
2013-03-05,41.74,41.95,41.58,41.72,234743,0
2013-03-06,41.7,41.97,41.39,41.52,189358,0
2013-03-07,41.62,41.62,41.02,41.29,264564,0
2013-03-08,41.55,41.58,41.27,41.56,204211,0
2013-03-11,41.52,41.6,41.22,41.41,183700,0
2013-03-12,41.36,41.39,40.76,40.84,376052,0
2013-03-13,40.88,41.34,40.69,41.15,179900,0
2013-03-14,41.16,41.4,41.09,41.34,145310,0
2013-03-15,41.16,41.52,41.06,41.5,309423,0
2013-03-18,41.27,41.4,41.07,41.23,297535,0
2013-03-19,41.35,41.63,41.12,41.35,249339,0
2013-03-20,41.58,41.69,41.36,41.5,163744,0
2013-03-21,41.35,41.71,41.01,41.11,199305,0
2013-03-22,41.11,41.22,40.71,40.8,250773,0
2013-03-25,40.73,41.06,40.53,40.83,185301,0
2013-03-26,40.98,41.45,40.8,41.28,141410,0
2013-03-27,41.02,41.32,40.75,41.27,87807,0
2013-03-28,41.38,41.91,41.26,41.66,255970,0
2013-04-01,41.69,42.2,41.49,41.61,401190,0
2013-04-02,41.62,42.19,41.62,41.8,255197,0
2013-04-03,41.83,41.83,40.99,41.01,215745,0
2013-04-04,41.09,41.22,40.5,40.74,204004,0
2013-04-05,40.39,40.6,40.26,40.32,177790,0
2013-04-08,40.39,40.43,40.01,40.25,140024,0
2013-04-09,40.36,40.52,40.08,40.29,184669,0
2013-04-10,40.52,41.22,40.41,41.06,235611,0
2013-04-11,41.14,41.29,41.05,41.18,103533,0
2013-04-12,41.02,41.11,40.73,40.98,170416,0
2013-04-15,40.66,40.9,39.93,40.01,284867,0
2013-04-16,40.3,40.3,39.78,40.13,275375,0
2013-04-17,39.85,40.04,39.42,39.73,313707,0
2013-04-18,39.75,39.9,38.97,39.09,310756,0
2013-04-19,39.08,39.73,38.82,39.7,259121,0
2013-04-22,39.65,39.66,38.97,39.13,130753,0
2013-04-23,39.45,39.55,39.01,39.08,225193,0
2013-04-24,38.98,39.11,38.6,38.61,256631,0
2013-04-25,38.75,38.85,38.34,38.81,303137,0
2013-04-26,38.89,39.3,38.89,39.05,413687,0
2013-04-29,39.32,39.42,38.99,39.17,347624,0
2013-04-30,39.18,39.28,38.26,38.5,678724,0
2013-05-01,40,40.21,37.71,37.75,1927405,0
2013-05-02,38,38.32,37.71,37.96,712800,0
2013-05-03,38.2,38.57,37.93,38.47,385272,0
2013-05-06,38.57,38.9,38.45,38.81,165607,0
2013-05-07,38.77,39.28,38.49,39.19,384571,0
2013-05-08,39.17,39.62,39.08,39.61,327904,0
2013-05-09,39.68,39.89,39.5,39.51,174419,0
2013-05-10,39.66,39.85,39.52,39.8,105863,0
2013-05-13,39.66,39.8,39.54,39.58,103129,0
2013-05-14,39.53,39.77,39.52,39.61,340606,0
2013-05-15,39.51,39.73,39.19,39.6,243194,0
2013-05-16,39.43,40.19,39.32,39.89,385790,0
2013-05-17,39.93,41.14,39.92,41.14,596412,0
2013-05-20,41.04,41.4,40.91,41.03,237096,0
2013-05-21,40.98,42.24,40.87,41.81,529784,0
2013-05-22,41.83,42.48,41.21,41.3,497562,0
2013-05-23,41.03,41.38,40.9,41.28,164271,0
2013-05-24,41.04,41.25,40.57,41.08,136116,0
2013-05-28,41.41,42.07,41.41,41.8,337067,0
2013-05-29,41.53,41.72,41.26,41.68,263830,0
2013-05-30,41.71,42.07,41.66,41.91,283159,0
2013-05-31,41.54,42.07,41.28,41.28,488882,0
2013-06-03,41.27,41.32,40.89,41.06,376041,0
2013-06-04,41.02,41.3,40.39,40.61,292429,0
2013-06-05,41.01,41.77,40.26,40.38,408990,0
2013-06-06,40.67,40.67,39.83,40.2,407974,0
2013-06-07,40.49,40.74,40.05,40.27,327753,0
2013-06-10,40.46,40.57,39.89,40.22,392645,0
2013-06-11,40.42,40.93,39.89,40.62,284872,0
2013-06-12,40.96,41.16,40.71,41.01,197775,0
2013-06-13,41.13,42.04,40.83,42.02,254591,0
2013-06-14,42.08,42.47,42.03,42.24,328382,0
2013-06-17,42.44,42.48,42.05,42.3,282952,0
2013-06-18,42.4,42.87,42.36,42.71,525943,0
2013-06-19,42.71,42.84,42.21,42.35,207692,0
2013-06-20,41.91,42.01,41.47,41.6,302534,0
2013-06-21,41.85,42.25,41.72,42.16,471125,0
2013-06-24,41.76,41.96,41.52,41.55,267784,0
2013-06-25,41.74,41.95,41.2,41.49,223865,0
2013-06-26,41.71,41.8,40.98,41.01,203193,0
2013-06-27,41.26,41.68,41.12,41.56,113933,0
2013-06-28,41.54,41.7,41.02,41.35,432670,0
2013-07-01,41.5,42.8,41.37,42.43,283128,0
2013-07-02,42.3,42.39,41.68,42.29,376527,0
2013-07-03,42.05,42.48,41.78,42.32,91015,0
2013-07-05,42.8,42.83,42.26,42.83,128900,0
2013-07-08,42.86,43.53,42.72,43.53,256745,0
2013-07-09,43.6,44.11,43.34,44.07,340085,0
2013-07-10,44,44.26,43.83,43.94,302308,0
2013-07-11,44.21,44.34,43.93,44.2,271647,0
2013-07-12,43.97,44.59,43.97,44.41,272394,0
2013-07-15,44.35,44.79,44.35,44.68,174782,0
2013-07-16,44.62,44.75,44.47,44.66,141999,0
2013-07-17,44.78,44.93,44.69,44.85,175436,0
2013-07-18,44.91,45.18,44.76,45.13,178242,0
2013-07-19,45.02,45.48,44.76,45.24,180713,0
2013-07-22,45.25,45.65,45.15,45.63,166344,0
2013-07-23,45.66,45.66,45.27,45.54,168018,0
2013-07-24,45.69,45.69,45.21,45.47,136623,0
2013-07-25,45.35,45.9,45.35,45.81,198237,0
2013-07-26,45.49,45.57,45.09,45.43,209886,0
2013-07-29,42.08,43.98,41.05,41.92,1212883,0
2013-07-30,40.67,41.78,40.25,41.71,667410,0
2013-07-31,41.72,42.28,41.36,42.22,396106,0
2013-08-01,42.32,42.89,42.05,42.81,393088,0
2013-08-02,42.7,43.04,42.21,43,875621,0
2013-08-05,43,43.22,42.57,42.97,301181,0
2013-08-06,42.86,43.04,42.59,42.81,412252,0
2013-08-07,42.85,43,41.93,42.07,416404,0
2013-08-08,42.34,42.72,42.34,42.55,150017,0
2013-08-09,42.57,42.57,42,42.06,236873,0
2013-08-12,41.98,42.52,41.86,42.35,189505,0
2013-08-13,42.54,42.54,41.87,42.15,141658,0
2013-08-14,42.08,42.13,41.11,41.14,228551,0
2013-08-15,40.71,40.96,40.46,40.63,174098,0
2013-08-16,40.37,40.73,40.25,40.47,150686,0
2013-08-19,40.52,41.03,40.38,40.45,177823,0
2013-08-20,40.4,40.88,40.27,40.88,220930,0
2013-08-21,40.7,41.03,40.42,40.62,145078,0
2013-08-22,40.61,40.87,40.4,40.76,86310,0
2013-08-23,40.8,40.8,40.16,40.53,113917,0
2013-08-26,40.5,40.97,40.43,40.94,156338,0
2013-08-27,40.49,40.58,40.03,40.12,158485,0
2013-08-28,40.2,40.44,39.94,40.08,132097,0
2013-08-29,39.97,40.38,39.85,40.18,77434,0
2013-08-30,40.16,40.21,39.77,39.85,205140,0
2013-09-03,40.3,40.44,39.52,40.01,235869,0
2013-09-04,40.1,40.13,39.71,39.88,340136,0
2013-09-05,39.87,40.04,39.78,39.89,286009,0
2013-09-06,40.09,40.09,39.32,39.63,227184,0
2013-09-09,39.63,40.12,39.46,40.06,260785,0
2013-09-10,40.67,40.81,40.27,40.6,280458,0
2013-09-11,40.54,40.89,40.44,40.88,281427,0
2013-09-12,40.89,40.91,40.28,40.55,536222,0
2013-09-13,40.71,40.82,39.81,40.15,354218,0
2013-09-16,40.46,40.88,40.13,40.25,126077,0
2013-09-17,40.15,40.5,40.05,40.41,172548,0
2013-09-18,40.32,41.01,39.84,40.79,161690,0
2013-09-19,40.79,40.99,40.62,40.9,114013,0
2013-09-20,41.06,41.17,40.81,40.9,315480,0
2013-09-23,41.12,41.12,40.52,40.91,267251,0
2013-09-24,40.82,41.12,40.41,40.86,244970,0
2013-09-25,40.79,40.79,40.37,40.53,227204,0
2013-09-26,40.73,40.73,40.12,40.4,460160,0
2013-09-27,40.11,40.58,39.94,39.95,348881,0
2013-09-30,39.76,40.01,39.53,39.88,553669,0
2013-10-01,40,40.04,39.67,39.95,685226,0
2013-10-02,39.79,40.1,39.55,39.93,305061,0
2013-10-03,39.84,39.96,39.55,39.68,207173,0
2013-10-04,39.79,39.97,39.58,39.7,204177,0
2013-10-07,39.51,39.6,39.11,39.35,225874,0
2013-10-08,39.46,39.65,39.1,39.21,278575,0
2013-10-09,39.25,39.56,39.18,39.35,274274,0
2013-10-10,39.78,39.89,39.57,39.69,156512,0
2013-10-11,39.51,40.53,39.49,40.52,270250,0
2013-10-14,40.32,40.79,40.32,40.74,179589,0
2013-10-15,40.57,40.57,40.02,40.38,170881,0
2013-10-16,40.54,40.85,40.54,40.65,173019,0
2013-10-17,40.44,40.91,40.42,40.91,223467,0
2013-10-18,41.18,41.2,40.65,40.96,234466,0
2013-10-21,40.89,41.08,40.75,41.01,142347,0
2013-10-22,41.06,41.38,40.7,41.29,220777,0
2013-10-23,41.07,41.78,40.88,41.66,182335,0
2013-10-24,41.76,41.76,41.18,41.26,290343,0
2013-10-25,41.09,41.26,40.58,40.74,364267,0
2013-10-28,39.41,41.26,38.57,40.88,551875,0
2013-10-29,40.92,41.83,40.92,41.36,230528,0
2013-10-30,41.35,41.55,40.5,40.81,308491,0
2013-10-31,40.71,40.97,40.24,40.56,277800,0
2013-11-01,40.49,40.51,39.25,39.4,570596,0
2013-11-04,39.4,39.69,38.72,38.87,430849,0
2013-11-05,38.65,38.97,38.26,38.89,189704,0
2013-11-06,38.97,39.51,38.82,39.5,288776,0
2013-11-07,39.51,39.79,39.21,39.43,278350,0
2013-11-08,39.38,39.87,39.31,39.85,170188,0
2013-11-11,39.84,40.02,39.45,39.84,275679,0
2013-11-12,39.83,39.95,39.56,39.72,243272,0
2013-11-13,39.56,39.81,39.29,39.8,249398,0
2013-11-14,39.67,39.85,39.57,39.65,349039,0
2013-11-15,39.57,39.82,39.37,39.55,263226,0
2013-11-18,39.69,39.88,39.32,39.7,270770,0
2013-11-19,39.79,39.88,39.4,39.8,271110,0
2013-11-20,39.95,40.1,39.63,39.78,387004,0
2013-11-21,39.85,40.49,39.67,40.35,752594,0
2013-11-22,40.44,41.01,40.29,41.01,213831,0
2013-11-25,41.24,41.5,41,41.35,252058,0
2013-11-26,41.92,42,41.17,41.63,324161,0
2013-11-27,41.65,42.15,41.31,42.15,345873,0
2013-11-29,42.35,42.44,41.93,42.26,127776,0
2013-12-02,42.08,42.67,41.89,42.03,401021,0
2013-12-03,42.11,42.21,41.8,42.06,261106,0
2013-12-04,42.02,42.35,41.86,42.21,336370,0
2013-12-05,42.2,42.33,42.1,42.24,202709,0
2013-12-06,42.61,43.1,42.38,43.04,223700,0
2013-12-09,43.1,44.2,42.96,43.83,377428,0
2013-12-10,43.75,43.93,43.55,43.6,338456,0
2013-12-11,43.59,43.93,43.5,43.63,571604,0
2013-12-12,43.54,43.77,43.21,43.59,328249,0
2013-12-13,43.56,43.74,43.19,43.27,262186,0
2013-12-16,43.03,43.75,43.03,43.74,289827,0
2013-12-17,43.04,43.04,42.02,42.15,812699,0
2013-12-18,41.87,43.06,41.81,43.06,393494,0
2013-12-19,43.07,43.07,42.53,42.76,222048,0
2013-12-20,42.97,43.06,42.6,42.9,630789,0
2013-12-23,42.96,43.05,42.59,42.89,303514,0
2013-12-24,42.87,43.02,42.63,42.92,143093,0
2013-12-26,42.97,42.97,42.59,42.91,262502,0
2013-12-27,43.09,43.09,42.73,43.02,156461,0
2013-12-30,42.84,43.03,42.43,42.54,236000,0
2013-12-31,42.09,42.27,41.7,42.13,381075,0
2014-01-02,41.96,41.99,41.07,41.28,374735,0
2014-01-03,41.25,41.57,41.18,41.47,224421,0
2014-01-06,41.52,41.64,41.24,41.31,230539,0
2014-01-07,41.31,41.84,41.2,41.65,676704,0
2014-01-08,41.65,41.68,40.92,41.64,567462,0
2014-01-09,41.79,42.07,41.71,41.82,330000,0
2014-01-10,41.94,42.29,41.6,42.25,378162,0
2014-01-13,42.3,42.8,42.08,42.44,643581,0
2014-01-14,42.58,43.14,42.52,43,318384,0
2014-01-15,42.99,43.5,42.92,43.29,289650,0
2014-01-16,43.17,43.6,43,43.37,310572,0
2014-01-17,43.25,43.34,42.24,42.34,253106,0
2014-01-21,42.48,42.67,42.08,42.26,182319,0
2014-01-22,42.3,42.31,41.39,41.75,286288,0
2014-01-23,41.44,41.72,41,41.1,407034,0
2014-01-24,41.12,41.19,39.96,40.04,501540,0
2014-01-27,38.75,39.31,37.64,38.59,722590,0
2014-01-28,38.5,39.07,38.24,39,605899,0
2014-01-29,38.73,38.85,38.44,38.5,476419,0
2014-01-30,38.74,38.94,38.25,38.36,460291,0
2014-01-31,38.2,38.36,37.68,37.89,568890,0
2014-02-03,37.84,38.02,37.26,37.67,696701,0
2014-02-04,37.87,38.01,37.61,37.67,404703,0
2014-02-05,37.38,38.45,37.3,38.2,450855,0
2014-02-06,38.37,38.99,38.17,38.76,527313,0
2014-02-07,38.83,39.26,38.44,38.59,405303,0
2014-02-10,38.58,38.76,38.22,38.62,315560,0
2014-02-11,38.36,38.59,37.86,38.37,422298,0
2014-02-12,38.29,38.52,37.87,37.97,381719,0
2014-02-13,37.92,38.41,37.38,38.3,386511,0
2014-02-14,38.01,38.4,37.98,38.35,119514,0
2014-02-18,38.43,39.12,38.17,38.52,489587,0
2014-02-19,38.3,38.66,37.97,38,240270,0
2014-02-20,38.06,38.24,37.77,37.96,253789,0
2014-02-21,38.07,38.39,37.94,38.09,289720,0
2014-02-24,38.03,38.36,37.95,38.15,322007,0
2014-02-25,38.15,38.15,37.61,37.81,290854,0
2014-02-26,37.85,38,37.48,37.59,311756,0
2014-02-27,37.41,37.51,36.94,37.04,560712,0
2014-02-28,37.03,37.18,36.37,36.48,564795,0
2014-03-03,36.28,36.47,35.94,35.99,522952,0
2014-03-04,36.25,36.54,35.9,35.91,1073207,0
2014-03-05,35.88,36.25,35.64,36.04,933733,0
2014-03-06,36.17,36.29,36.02,36.14,526954,0
2014-03-07,36.87,37.03,36.23,37,1096772,0
2014-03-10,37,37,36.49,36.65,753689,0
2014-03-11,36.65,37.07,36.51,36.8,445946,0
2014-03-12,36.61,36.79,36.35,36.45,394772,0
2014-03-13,36.59,36.72,36.12,36.42,675353,0
2014-03-14,36.39,37.23,36.36,37.1,949175,0
2014-03-17,37.26,37.51,36.97,37.01,278196,0
2014-03-18,37.01,37.49,36.92,37.49,414292,0
2014-03-19,37.43,37.83,37.39,37.73,376647,0
2014-03-20,37.73,37.84,37.24,37.35,477328,0
2014-03-21,37.45,37.59,37.07,37.19,569153,0
2014-03-24,35.88,35.92,33.52,33.61,2714966,0
2014-03-25,33.66,33.66,31.8,31.84,2339742,0
2014-03-26,32.04,32.5,32.02,32.23,876100,0
2014-03-27,32.27,32.78,32.05,32.12,1759995,0
2014-03-28,32.11,32.3,31.95,32.11,462202,0
2014-03-31,32.2,32.66,32.02,32.59,803303,0
2014-04-01,32.67,33.58,32.36,33.33,953335,0
2014-04-02,33.38,33.85,32.89,33.74,901832,0
2014-04-03,33.7,33.74,32.76,32.86,482052,0
2014-04-04,33.05,33.14,32.2,32.37,516738,0
2014-04-07,32.31,32.36,31.81,32,545398,0
2014-04-08,31.98,32.33,31.62,32.18,774335,0
2014-04-09,32.26,32.95,32.11,32.93,263134,0
2014-04-10,32.88,33.01,32.43,32.68,544894,0
2014-04-11,32.48,32.76,32.24,32.49,591720,0
2014-04-14,32.82,33.08,32.72,33.07,405638,0
2014-04-15,33.19,33.29,32.31,33.07,295383,0
2014-04-16,33.3,33.34,32.87,33.02,257365,0
2014-04-17,32.96,33.38,32.93,33.21,256465,0
2014-04-21,33.19,33.3,32.95,33.21,221337,0
2014-04-22,33.46,34.02,33.29,33.82,490591,0
2014-04-23,33.71,33.79,33.33,33.6,318985,0
2014-04-24,33.71,33.78,33.19,33.54,507042,0
2014-04-25,33.44,33.58,33.16,33.25,347741,0
2014-04-28,30.71,31.35,30,31.19,2127693,0
2014-04-29,31.06,31.19,30.6,30.6,625767,0
2014-04-30,30.56,30.83,30.29,30.36,1190171,0
2014-05-01,30.23,30.96,29.86,30.92,903373,0
2014-05-02,30.9,31.23,30.71,31.21,377378,0
2014-05-05,31.06,31.41,30.9,31.34,333921,0
2014-05-06,31.22,31.52,30.89,31.28,341042,0
2014-05-07,31.27,31.99,30.86,31.96,519916,0
2014-05-08,31.84,32.26,31.3,31.38,450957,0
2014-05-09,31.24,32.47,31.19,32.46,638803,0
2014-05-12,31.51,33.44,31.27,33.03,549629,0
2014-05-13,32.95,33.05,32.45,32.76,458071,0
2014-05-14,32.8,33.23,32.55,33.08,553236,0
2014-05-15,32.93,33.41,32.81,33.24,716201,0
2014-05-16,33.17,33.48,33.04,33.45,408595,0
2014-05-19,33.4,33.86,33.36,33.82,317474,0
2014-05-20,33.71,33.86,33.09,33.42,878842,0
2014-05-21,33.7,34.51,33.52,34.41,747644,0
2014-05-22,34.34,34.79,34.26,34.68,447594,0
2014-05-23,34.75,34.89,34.35,34.62,611582,0
2014-05-27,34.64,34.77,33.86,34.56,470801,0
2014-05-28,34.61,34.98,33.8,33.91,611278,0
2014-05-29,34.04,34.74,33.92,34.42,431730,0
2014-05-30,34.34,34.57,34.05,34.06,340615,0
2014-06-02,34.13,34.18,33.2,33.91,421801,0
2014-06-03,33.83,34.45,33.83,34.31,313999,0
2014-06-04,34.26,34.33,34.02,34.23,206497,0
2014-06-05,34.23,34.67,33.86,34.5,290091,0
2014-06-06,34.67,34.95,34.42,34.55,307288,0
2014-06-09,34.55,35.14,34.4,35.05,294905,0
2014-06-10,34.95,34.97,34.13,34.5,255000,0
2014-06-11,34.35,34.71,34.06,34.24,175181,0
2014-06-12,34.2,34.2,33.7,34.01,180598,0
2014-06-13,34.13,34.34,33.97,34.21,163117,0
2014-06-16,34.25,34.5,33.98,34.27,177906,0
2014-06-17,34.27,34.38,33.79,34.2,314200,0
2014-06-18,34.2,34.51,33.91,34.49,171508,0
2014-06-19,34.59,34.8,34.46,34.54,151099,0
2014-06-20,34.55,34.58,34.2,34.37,470412,0
2014-06-23,34.36,34.5,34.06,34.35,158921,0
2014-06-24,34.31,34.68,34.25,34.41,298772,0
2014-06-25,34.25,34.67,34.22,34.6,290078,0
2014-06-26,34.6,34.61,34.09,34.35,201074,0
2014-06-27,34.12,35.73,34.12,35.62,1437846,0
2014-06-30,35.47,35.57,34.99,35.28,313429,0
2014-07-01,35.43,36.2,35.35,35.96,510404,0
2014-07-02,35.88,36.06,35.02,35.52,269100,0
2014-07-03,35.53,36.33,35.37,36.17,216249,0
2014-07-07,36,36.22,35.6,36,320022,0
2014-07-08,35.83,36.16,35.37,35.7,279818,0
2014-07-09,35.83,35.9,35.36,35.65,203724,0
2014-07-10,35.09,35.58,34.96,35.32,196211,0
2014-07-11,35.24,35.52,35.01,35.52,166497,0
2014-07-14,35.73,35.73,35.35,35.54,277668,0
2014-07-15,35.56,35.62,34.65,34.98,183833,0
2014-07-16,35.14,35.32,34.52,35.04,184239,0
2014-07-17,34.84,35.37,34.71,34.78,158983,0
2014-07-18,34.77,35.91,34.77,35.72,219459,0
2014-07-21,35.5,35.5,35,35.04,273692,0
2014-07-22,35.13,35.46,35.08,35.29,195841,0
2014-07-23,35.29,35.9,35.11,35.89,145306,0
2014-07-24,35.9,36.05,35.41,35.48,327082,0
2014-07-25,35.2,35.74,35.14,35.73,191893,0
2014-07-28,35.75,36.14,35.43,36.08,176973,0
2014-07-29,36.08,36.34,35.86,36.06,271189,0
2014-07-30,36.5,36.88,35.73,35.94,493016,0
2014-07-31,35.82,36.24,35.57,35.57,486262,0
2014-08-01,35.61,35.75,34.64,34.98,297263,0
2014-08-04,35.23,35.52,34.7,35.37,236920,0
2014-08-05,35.25,36.26,35.24,36.23,410213,0
2014-08-06,36.02,36.59,35.89,36.01,396071,0
2014-08-07,36.04,36.07,35.51,35.61,210217,0
2014-08-08,35.59,36.4,35.51,36.32,635551,0
2014-08-11,36.39,36.62,35.85,35.87,158514,0
2014-08-12,35.8,36.2,35.68,36.05,175434,0
2014-08-13,36.09,36.43,35.98,36.42,131719,0
2014-08-14,36.45,36.53,36.18,36.4,79144,0
2014-08-15,36.73,36.73,35.76,36.22,240440,0
2014-08-18,36.52,37,36.46,36.99,185068,0
2014-08-19,37.04,37.13,36.88,37.1,88768,0
2014-08-20,37,37,36.56,36.58,236723,0
2014-08-21,36.51,36.65,36.12,36.6,226243,0
2014-08-22,36.57,36.57,36.08,36.16,148412,0
2014-08-25,36.3,36.33,36,36.15,147449,0
2014-08-26,36.14,36.32,36,36.17,252221,0
2014-08-27,36.25,36.42,35.57,35.91,202746,0
2014-08-28,35.83,35.95,35.33,35.5,192705,0
2014-08-29,35.54,35.81,35.24,35.69,133355,0
2014-09-02,35.84,36.22,35.54,36.1,157750,0
2014-09-03,36.18,36.47,35.91,36.01,170103,0
2014-09-04,36.04,36.46,35.91,36.02,160502,0
2014-09-05,35.89,36.18,35.7,35.96,145429,0
2014-09-08,35.89,36.18,35.73,36.02,172720,0
2014-09-09,35.99,36.05,35.45,35.8,157343,0
2014-09-10,35.86,35.88,35.56,35.69,106795,0
2014-09-11,35.47,35.98,35.41,35.76,118804,0
2014-09-12,35.74,35.74,35.42,35.65,236590,0
2014-09-15,35.54,36.22,35.41,36,253001,0
2014-09-16,35.99,36.52,35.69,36.32,286669,0
2014-09-17,36.32,36.51,35.42,35.77,268717,0
2014-09-18,35.91,35.91,35.37,35.69,176405,0
2014-09-19,35.68,35.95,34.46,34.54,619289,0
2014-09-22,34.37,34.46,34.02,34.12,308395,0
2014-09-23,33.93,34.37,33.92,34.1,279778,0
2014-09-24,34.06,34.38,34.01,34.27,283220,0
2014-09-25,34.28,34.53,34.06,34.29,245811,0
2014-09-26,34.34,34.66,34.24,34.62,194808,0
2014-09-29,34.33,34.83,34.32,34.81,272848,0
2014-09-30,34.78,35.52,34.61,34.92,480579,0
2014-10-01,34.88,34.98,34.35,34.43,488712,0
2014-10-02,34.34,35.21,34.06,35.08,174534,0
2014-10-03,35.4,35.79,34.85,35.33,133951,0
2014-10-06,35.5,35.59,35.32,35.34,188802,0
2014-10-07,35.22,35.26,34.56,34.62,272622,0
2014-10-08,34.58,35.42,34.58,35.18,312299,0
2014-10-09,35.13,35.56,34.88,35.17,191011,0
2014-10-10,35.01,35.67,34.89,35.32,254025,0
2014-10-13,35.29,35.44,34.91,35.03,247173,0
2014-10-14,35.31,35.8,35.13,35.46,212543,0
2014-10-15,35.03,35.73,34.85,35.62,266154,0
2014-10-16,35.22,35.53,34.54,34.98,408104,0
2014-10-17,34.99,35.21,34.07,34.15,387386,0
2014-10-20,34,34.21,33.75,34.18,225418,0
2014-10-21,34.29,34.53,33.99,34.4,256613,0
2014-10-22,34.28,35.21,34.28,34.63,143878,0
2014-10-23,34.86,35.54,34.81,35.44,149919,0
2014-10-24,35.44,36.15,35.44,36,160509,0
2014-10-27,35.92,36.41,35.92,36.38,161325,0
2014-10-28,36.22,37.59,36.22,37.58,350348,0
2014-10-29,37.72,38.08,37.37,37.66,153309,0
2014-10-30,37.63,38.63,37.36,38.44,272774,0
2014-10-31,39.02,39.07,37.65,37.72,377357,0
2014-11-03,38,38,34.56,34.74,571806,0
2014-11-04,34.76,35.51,34.5,35.49,347547,0
2014-11-05,35.61,36.53,35.3,36.42,655672,0
2014-11-06,36.4,37.46,36.39,37.09,350959,0
2014-11-07,37.17,37.29,36.5,36.82,477745,0
2014-11-10,36.79,36.82,36.21,36.66,250745,0
2014-11-11,36.74,37.11,36.53,37.1,214012,0
2014-11-12,37.15,37.21,36.8,37.05,237255,0
2014-11-13,37.05,37.22,36.91,37.14,206067,0
2014-11-14,37.1,37.46,37.03,37.13,203004,0
2014-11-17,37.03,37.23,36.75,37,276498,0
2014-11-18,37.12,37.67,37.07,37.6,224540,0
2014-11-19,37.5,37.77,36.41,36.41,229945,0
2014-11-20,36.66,36.71,36.03,36.68,149716,0
2014-11-21,37.22,37.3,36.78,37.06,220991,0
2014-11-24,37.04,38.02,37.04,38.01,130822,0
2014-11-25,38.03,38.2,37.18,37.38,261791,0
2014-11-26,37.39,37.61,37.03,37.37,184099,0
2014-11-28,37.46,37.97,36.89,36.93,149370,0
2014-12-01,36.71,37.16,36.45,36.76,227973,0
2014-12-02,36.93,37.45,36.69,37.13,146671,0
2014-12-03,37.05,37.49,36.86,37.01,234060,0
2014-12-04,36.71,36.89,36.54,36.69,175344,0
2014-12-05,36.63,37.36,36.63,37.25,156624,0
2014-12-08,37.08,37.39,36.57,36.86,133918,0
2014-12-09,36.5,38.28,36.48,38.25,414830,0
2014-12-10,38.19,38.25,37.25,37.39,238108,0
2014-12-11,37.57,38,36.82,36.99,136952,0
2014-12-12,36.67,36.96,36.37,36.66,157429,0
2014-12-15,36.69,36.88,35.93,36.5,213924,0
2014-12-16,36.42,37.44,36.21,37.03,264409,0
2014-12-17,37,37.97,36.53,37.96,246532,0
2014-12-18,38.2,38.23,37.57,38.17,180950,0
2014-12-19,38.03,38.24,37.47,37.78,486556,0
2014-12-22,37.7,38.62,37.47,38.57,155386,0
2014-12-23,38.8,38.8,37.61,37.81,128458,0
2014-12-24,37.72,38.22,37.47,38.11,90558,0
2014-12-26,38.29,38.64,38.2,38.41,78817,0
2014-12-29,38.41,38.91,38.39,38.88,114110,0
2014-12-30,38.89,39.05,38.52,38.58,94858,0
2014-12-31,38.69,39.03,37.39,37.42,249015,0
2015-01-02,37.65,38.29,36.62,36.92,245802,0
2015-01-05,36.85,37.73,36.58,37.16,252958,0
2015-01-06,37.19,37.44,36.79,37.13,194369,0
2015-01-07,37.33,37.78,36.97,37.56,168306,0
2015-01-08,37.9,38.64,37.77,38.56,152636,0
2015-01-09,38.5,38.62,38.33,38.35,179064,0
2015-01-12,38.39,38.51,38.1,38.33,158037,0
2015-01-13,38.55,39.01,37.98,38.5,215228,0
2015-01-14,38.21,38.31,37.67,37.89,105821,0
2015-01-15,37.97,37.97,36.84,37.14,152598,0
2015-01-16,36.93,37.71,36.84,37.61,188157,0
2015-01-20,37.67,38.02,36.91,37.39,140345,0
2015-01-21,37.2,37.39,36.74,36.99,373169,0
2015-01-22,37.14,38.31,36.48,38.14,146012,0
2015-01-23,38.03,38.19,37.53,37.76,102744,0
2015-01-26,37.64,37.9,36.97,37.83,166113,0
2015-01-27,37.49,38.22,37.49,37.71,147692,0
2015-01-28,37.92,37.92,36.57,37,241345,0
2015-01-29,37.19,39.89,36.77,39.52,700153,0
2015-01-30,39.51,40.21,38.98,39.6,566887,0
2015-02-02,39.6,41.4,38.61,41.19,650617,0
2015-02-03,41.19,41.41,40.62,41.25,485254,0
2015-02-04,41,41.91,41,41.71,422053,0
2015-02-05,41.91,42.76,41.91,42.74,221190,0
2015-02-06,42.73,43.17,42.58,43.03,345502,0
2015-02-09,42.85,43.04,41.92,42.15,359728,0
2015-02-10,42.46,43.04,41.94,42.71,192717,0
2015-02-11,42.81,43.48,42.6,43.34,221480,0
2015-02-12,43.49,43.63,43.09,43.53,239503,0
2015-02-13,43.51,43.82,42.62,42.94,266130,0
2015-02-17,42.84,42.93,42.06,42.5,344143,0
2015-02-18,42.59,43.81,42.48,43.31,330105,0
2015-02-19,43.16,43.77,42.81,43.48,161707,0
2015-02-20,43.41,43.7,42.8,43.63,195616,0
2015-02-23,43.51,44.03,43.38,44.03,177852,0
2015-02-24,44.03,44.2,43.76,44.11,147787,0
2015-02-25,44.12,44.24,43.77,44.14,180108,0
2015-02-26,44.17,45.31,43.95,45.25,277751,0
2015-02-27,45.08,45.43,44.41,44.46,336488,0
2015-03-02,44.41,44.77,43.7,44.28,290300,0
2015-03-03,44.23,44.33,43.63,44.02,189600,0
2015-03-04,43.94,44.23,43.5,44.2,282800,0
2015-03-05,44.15,45.04,44.07,44.48,231500,0
2015-03-06,44.11,44.58,43.53,43.64,168200,0
2015-03-09,43.77,44.49,43.72,44.33,231800,0
2015-03-10,43.94,44.11,43.51,43.66,173100,0
2015-03-11,43.68,44.15,43.45,43.73,272100,0
2015-03-12,44.1,45.4,44.1,45.38,293000,0
2015-03-13,45.21,45.27,44.1,44.47,170800,0
2015-03-16,44.58,44.83,43.68,43.81,595700,0
2015-03-17,43.69,43.84,43.01,43.66,355300,0
2015-03-18,43.46,44.39,43.46,44.16,294700,0
2015-03-19,44.13,44.84,43.87,44.51,227100,0
2015-03-20,44.8,44.86,43.85,44.29,378200,0
2015-03-23,44.22,45.24,43.87,44.82,259900,0
2015-03-24,44.73,45.25,44.39,44.62,169400,0
2015-03-25,44.71,44.88,43.78,43.8,117400,0
2015-03-26,43.6,43.92,43.07,43.44,243400,0
2015-03-27,43.53,44.33,43.12,44.21,166200,0
2015-03-30,44.4,45.29,44.4,44.97,179300,0
2015-03-31,44.96,45.32,44.8,44.92,176218,0
2015-04-01,44.76,44.82,44.17,44.46,191500,0
2015-04-02,44.53,45,44.24,44.31,176500,0
2015-04-06,44.07,44.76,43.87,44.35,125900,0
2015-04-07,44.35,44.68,44.15,44.28,72981,0
2015-04-08,44.58,45.14,44.38,44.93,168100,0
2015-04-09,44.99,45.28,44.19,44.67,89888,0
2015-04-10,44.9,45.05,44.67,44.76,87900,0
2015-04-13,43.75,43.75,42.42,43.36,369300,0
2015-04-14,43.34,43.45,41.38,41.75,588400,0
2015-04-15,41.95,42.24,41.52,41.67,266694,0
2015-04-16,41.64,41.88,41.07,41.13,384707,0
2015-04-17,40.77,40.89,40,40.83,546900,0
2015-04-20,41.16,42.92,40.82,42.69,557937,0
2015-04-21,42.87,43.06,42.43,42.54,307956,0
2015-04-22,42.79,42.79,41.84,42.33,240587,0
2015-04-23,42.26,42.69,41.76,42.61,515400,0
2015-04-24,42.61,43.35,42.15,43.35,445782,0
2015-04-27,42.5,43.12,41.1,41.68,747400,0
2015-04-28,41.45,42.71,41.23,41.64,716600,0
2015-04-29,41.39,41.49,40.18,40.62,590100,0
2015-04-30,40.29,40.86,39.89,40.53,522100,0
2015-05-01,40.7,41.16,40.26,40.85,496100,0
2015-05-04,40.93,41.46,40.78,40.83,332800,0
2015-05-05,40.4,40.78,39.69,40.11,526800,0
2015-05-06,40.31,40.48,39.98,40.31,333651,0
2015-05-07,40.29,41.16,40.26,40.73,292019,0
2015-05-08,41.2,41.48,40.63,40.68,204000,0
2015-05-11,40.67,41.6,40.58,41.05,260100,0
2015-05-12,40.96,40.98,40.39,40.72,182937,0
2015-05-13,40.75,41.43,40.64,40.95,305100,0
2015-05-14,41.25,41.93,41.09,41.72,161400,0
2015-05-15,41.68,41.99,41.36,41.55,209322,0
2015-05-18,41.46,42.23,41.34,42.01,215923,0
2015-05-19,42,42.25,41.64,41.66,203631,0
2015-05-20,41.74,42.19,41.34,42.08,221100,0
2015-05-21,42,42.37,41.57,41.7,249600,0
2015-05-22,41.39,42.03,41.27,41.39,179000,0
2015-05-26,41.38,41.55,40.77,41.37,185317,0
2015-05-27,41.51,41.78,41.18,41.59,258200,0
2015-05-28,41.59,41.85,41.19,41.73,169313,0
2015-05-29,41.6,41.97,41.14,41.32,231100,0
2015-06-01,41.54,42.25,40.94,41.89,211620,0
2015-06-02,41.67,42.49,41.57,42.24,184937,0
2015-06-03,42.47,43.05,42.23,43.03,261700,0
2015-06-04,42.72,42.72,41.81,41.99,162100,0
2015-06-05,41.84,42.63,41.42,42.5,261400,0
2015-06-08,42.64,42.64,42.23,42.47,106600,0
2015-06-09,42.41,42.72,42.14,42.65,192530,0
2015-06-10,42.87,43.85,42.76,43.44,397420,0
2015-06-11,43.55,43.68,43.23,43.4,147863,0
2015-06-12,43.34,43.34,42.72,42.84,154400,0
2015-06-15,42.62,42.9,41.9,42.59,189700,0
2015-06-16,42.51,42.76,42.51,42.6,228700,0
2015-06-17,42.6,42.79,42.35,42.45,160900,0
2015-06-18,42.6,43.18,42.47,42.8,272000,0
2015-06-19,42.79,42.79,42.46,42.53,436700,0
2015-06-22,42.74,42.74,42.32,42.36,274700,0
2015-06-23,42.51,42.65,42.02,42.31,285977,0
2015-06-24,42.3,42.5,41.99,42.04,267200,0
2015-06-25,42.19,42.36,42.02,42.11,271300,0
2015-06-26,42.14,42.41,41.89,42,807300,0
2015-06-29,41.74,42.24,41.32,41.34,203400,0
2015-06-30,41.66,41.94,41.19,41.36,284194,0
2015-07-01,41.61,41.95,40.92,41.05,279600,0
2015-07-02,41.14,41.14,40.02,40.37,261700,0
2015-07-06,40.13,40.45,39.81,40.31,359900,0
2015-07-07,40.4,40.48,39.77,40.03,291300,0
2015-07-08,39.72,40.09,38.96,39.07,381400,0
2015-07-09,39.49,39.65,38.7,38.71,410200,0
2015-07-10,39.15,39.59,39.05,39.22,436800,0
2015-07-13,39.35,39.7,39.27,39.68,344600,0
2015-07-14,39.69,39.91,39.6,39.73,156661,0
2015-07-15,39.74,39.8,39.4,39.53,344012,0
2015-07-16,39.81,39.94,39.39,39.49,204300,0
2015-07-17,39.53,39.76,39.15,39.26,183300,0
2015-07-20,39.36,39.38,38.8,39.13,401700,0
2015-07-21,39.15,39.41,38.97,39.25,446600,0
2015-07-22,39.17,39.66,39.06,39.39,406600,0
2015-07-23,39.36,39.61,39.02,39.12,435400,0
2015-07-24,39.01,39.2,38.45,38.51,402300,0
2015-07-27,39.61,40.4,37.97,38.1,932400,0
2015-07-28,38.79,39.19,38.04,39.07,1020600,0
2015-07-29,39.08,39.53,38.93,39.25,324500,0
2015-07-30,39.18,39.95,39.11,39.8,303000,0
2015-07-31,39.9,40.11,39.6,40.01,270300,0
2015-08-03,39.98,40.11,39.62,39.83,241384,0
2015-08-04,39.83,40.24,39.8,40.08,233100,0
2015-08-05,40.32,40.69,40.11,40.2,158600,0
2015-08-06,40.24,40.24,39.32,39.58,177932,0
2015-08-07,39.4,39.73,39.07,39.64,182700,0
2015-08-10,39.87,40.14,39.49,39.59,276400,0
2015-08-11,39.33,39.56,39.07,39.47,399019,0
2015-08-12,39.33,39.53,38.89,38.95,316900,0
2015-08-13,38.71,39.41,38.53,38.82,357700,0
2015-08-14,38.9,39.59,38.79,39.22,207800,0
2015-08-17,39.04,39.76,38.75,39.57,199000,0
2015-08-18,39.61,39.78,39.38,39.45,124900,0
2015-08-19,39.17,39.29,38.77,38.99,101300,0
2015-08-20,38.62,38.74,38.18,38.19,189400,0
2015-08-21,37.59,38.03,36.85,37.42,255900,0
2015-08-24,35.55,37.06,35.46,36.02,285990,0
2015-08-25,36.66,36.95,35.36,35.45,278300,0
2015-08-26,36.04,36.14,35.24,35.98,383100,0
2015-08-27,36.34,36.47,35.69,36.12,319300,0
2015-08-28,36.08,36.24,35.73,35.95,578300,0
2015-08-31,35.76,36.42,35.76,36.11,242000,0
2015-09-01,35.58,35.83,35.2,35.34,236800,0
2015-09-02,35.74,36.04,35.34,36.02,170500,0
2015-09-03,36.13,36.35,35.97,35.99,269200,0
2015-09-04,35.59,36.05,35.4,35.91,196200,0
2015-09-08,36.41,36.49,35.98,36.34,219100,0
2015-09-09,36.63,36.76,35.79,35.82,150800,0
2015-09-10,35.76,36,35.47,35.57,141612,0
2015-09-11,35.46,35.87,35.22,35.68,118800,0
2015-09-14,35.69,35.69,34.99,35.17,137700,0
2015-09-15,35.13,35.7,35.09,35.59,111800,0
2015-09-16,35.57,35.62,35.07,35.17,140900,0
2015-09-17,35.2,35.62,35,35.17,212393,0
2015-09-18,34.8,35.09,34.61,34.68,494100,0
2015-09-21,34.85,35.68,34.64,34.96,314500,0
2015-09-22,34.71,35.02,34.52,34.9,360600,0
2015-09-23,35,35.33,34.75,34.96,259500,0
2015-09-24,34.8,35.01,34.4,34.86,240112,0
2015-09-25,34.86,35.18,34.13,34.35,378500,0
2015-09-28,34.26,34.42,33.27,33.42,309704,0
2015-09-29,33.42,33.76,33.22,33.5,285100,0
2015-09-30,32.78,32.9,31.1,32.32,1200800,0
2015-10-01,32.39,33.12,32.08,33.03,585300,0
2015-10-02,32.8,34.17,32.79,34.12,531800,0
2015-10-05,34.33,34.53,32.98,33.38,515359,0
2015-10-06,30,32.74,29.7,32.06,2076800,0
2015-10-07,32.05,32.51,31.42,31.48,505000,0
2015-10-08,31.39,32.04,31.32,31.82,374300,0
2015-10-09,31.8,32.17,31.42,32.1,446200,0
2015-10-12,31.99,32.65,31.64,32.61,359849,0
2015-10-13,32.49,32.63,32.25,32.32,244400,0
2015-10-14,32.37,32.6,31.97,32.22,420400,0
2015-10-15,32.31,32.46,31.93,32.45,239800,0
2015-10-16,32.56,32.7,31.8,32.24,255800,0
2015-10-19,32.14,32.32,31.7,32.19,198794,0
2015-10-20,32.12,32.165,31.77,32,155451,0
2015-10-21,32.13,32.19,31.55,31.88,139000,0
2015-10-22,31.99,32.14,31.21,31.51,211300,0
2015-10-23,31.69,32.37,31.54,32.06,381900,0
2015-10-26,32.06,32.43,32.01,32.4,203100,0
2015-10-27,32.39,32.71,32.18,32.66,493700,0
2015-10-28,32.97,34.02,32.72,33.94,387400,0
2015-10-29,33.85,34.43,33.69,34.02,240700,0
2015-10-30,34,34.24,33.72,33.78,201900,0
2015-11-02,33.83,34.63,33.75,34.37,211004,0
2015-11-03,34.3,34.57,33.96,34.06,251600,0
2015-11-04,34.23,34.23,32.16,32.67,480798,0
2015-11-05,32.61,33.05,32.39,32.72,471900,0
2015-11-06,32.56,34.14,32.4,34,441200,0
2015-11-09,33.92,33.92,33.14,33.22,229422,0
2015-11-10,33.09,33.41,32.81,33.01,268700,0
2015-11-11,33.08,33.44,32.84,33.08,262400,0
2015-11-12,32.65,32.85,32.28,32.43,351300,0
2015-11-13,32.23,32.71,32.08,32.33,135000,0
2015-11-16,32.29,32.59,32.07,32.42,169600,0
2015-11-17,32.51,32.97,32.25,32.9,220900,0
2015-11-18,32.97,33.21,32.7,33.17,274000,0
2015-11-19,33.04,33.27,32.9,33.24,226700,0
2015-11-20,33.47,33.65,33.25,33.33,311400,0
2015-11-23,32.16,32.28,31.34,31.91,468700,0
2015-11-24,31.67,31.76,31.17,31.55,276300,0
2015-11-25,31.58,32.11,31.5,32.11,165700,0
2015-11-27,32.09,32.49,31.91,32.36,67900,0
2015-11-30,32.39,32.46,32.03,32.24,210500,0
2015-12-01,32.33,32.69,32.2,32.57,181975,0
2015-12-02,32.54,32.82,32.45,32.57,252275,0
2015-12-03,32.62,32.81,31.95,32.23,251916,0
2015-12-04,32.2,32.58,32.09,32.27,206600,0
2015-12-07,32.29,32.46,31.89,32.24,210800,0
2015-12-08,31.98,32.29,31.92,32.03,178800,0
2015-12-09,31.93,32.01,31.2,31.27,251400,0
2015-12-10,31.24,31.8,30.97,31.62,247700,0
2015-12-11,31.19,31.55,31.02,31.38,274400,0
2015-12-14,31.4,31.73,30.74,31.53,312913,0
2015-12-15,31.76,31.88,31.2,31.59,223300,0
2015-12-16,31.75,31.81,31.04,31.61,217000,0
2015-12-17,31.7,31.75,31.39,31.4,202200,0
2015-12-18,31.25,31.47,30.87,31.1,524100,0
2015-12-21,31.26,31.26,30.65,30.85,246700,0
2015-12-22,30.96,31.74,30.78,31.69,178534,0
2015-12-23,31.83,32.08,31.56,31.87,155700,0
2015-12-24,31.86,32.14,31.69,31.92,86510,0
2015-12-28,31.83,32.69,31.78,32.68,191224,0
2015-12-29,32.83,32.99,32.59,32.93,168935,0
2015-12-30,32.96,33.33,32.73,32.91,161866,0
2015-12-31,32.91,32.91,32.22,32.24,166928,0
2016-01-04,31.9,31.9,30.54,31.25,366277,0
2016-01-05,31.39,32.41,31.24,31.47,222152,0
2016-01-06,31.09,31.82,31.024,31.21,248533,0
2016-01-07,30.78,31.4,30.59,30.88,241113,0
2016-01-08,30.97,31.25,30.31,30.35,245702,0
2016-01-11,30.53,30.87,30.27,30.66,343645,0
2016-01-12,30.88,31.17,30.47,30.85,359666,0
2016-01-13,30.95,31.22,30.22,30.49,323598,0
2016-01-14,30.67,30.67,30.08,30.29,231188,0
2016-01-15,29.6,30,29.2,30,263372,0
2016-01-19,30.18,30.86,29.93,30.42,397800,0
2016-01-20,30,30.585,29.3,30.21,320206,0
2016-01-21,30.22,30.32,29.77,29.84,172267,0
2016-01-22,30.01,30.24,29.73,30.17,500456,0
2016-01-25,30.1,30.62,30,30.27,262924,0
2016-01-26,30.37,31.42,30.36,31.36,379286,0
2016-01-27,31.22,31.3,30.83,30.99,293987,0
2016-01-28,31.11,31.13,30.26,30.48,435965,0
2016-01-29,30.55,31.66,30.5,31.64,601695,0
2016-02-01,31.84,35.07,30.77,34.49,1103106,0
2016-02-02,34.64,34.75,33.34,33.5,851117,0
2016-02-03,33.73,33.95,32.87,33.55,630573,0
2016-02-04,33.55,33.76,33.22,33.52,290871,0
2016-02-05,33.38,33.48,32.65,32.77,434223,0
2016-02-08,32.55,32.73,32.04,32.48,468558,0
2016-02-09,32.24,32.58,31.94,32.04,443839,0
2016-02-10,32.17,32.69,31.92,31.95,341462,0
2016-02-11,31.48,31.81,31.16,31.22,392914,0
2016-02-12,31.49,32,31.34,31.82,410891,0
2016-02-16,32.11,32.2959,31.49,31.97,411414,0
2016-02-17,32,32.26,31.79,31.94,378418,0
2016-02-18,31.97,32.05,31.75,31.97,203953,0
2016-02-19,31.96,32.44,31.77,32,333593,0
2016-02-22,32.19,32.39,31.58,31.68,391297,0
2016-02-23,31.58,32.02,31.27,31.75,306880,0
2016-02-24,31.53,31.81,31.35,31.65,331729,0
2016-02-25,31.7,32.12,31.53,32.09,265450,0
2016-02-26,32.18,32.67,32.14,32.52,232394,0
2016-02-29,32.56,32.73,32.05,32.08,221006,0
2016-03-01,32.23,32.36,31.91,32.31,120895,0
2016-03-02,32.25,32.89,32.14,32.72,190328,0
2016-03-03,32.65,33.08,32.6,33.04,290151,0
2016-03-04,33.03,33.55,32.91,33.5,188641,0
2016-03-07,33.26,34.01,33.26,34,218591,0
2016-03-08,33.88,34,33.49,33.54,201890,0
2016-03-09,33.65,33.81,33.42,33.52,140958,0
2016-03-10,33.54,33.87,33.25,33.58,174438,0
2016-03-11,33.84,34.27,33.72,34.18,152557,0
2016-03-14,34.07,34.395,33.88,34.24,170593,0
2016-03-15,34,34.18,33.27,33.48,167340,0
2016-03-16,33.35,33.5,32.8,32.98,140597,0
2016-03-17,32.98,33.41,32.27,33.36,206735,0
2016-03-18,33.61,34,33.2,33.82,285756,0
2016-03-21,33.83,33.94,33.58,33.62,102911,0
2016-03-22,33.44,33.69,33.23,33.68,142680,0
2016-03-23,33.64,33.725,33.28,33.29,161494,0
2016-03-24,33.06,33.25,32.705,33.23,150107,0
2016-03-28,33.31,33.78,33.12,33.73,114879,0
2016-03-29,33.68,34.75,33.5,34.75,213659,0
2016-03-30,34.97,34.97,34.47,34.72,158655,0
2016-03-31,34.72,35.0755,34.47,34.98,144891,0
2016-04-01,34.73,35.67,34.58,35.29,257924,0
2016-04-04,35.37,35.48,34.865,34.94,247690,0
2016-04-05,34.73,34.75,34.24,34.26,183211,0
2016-04-06,34.24,34.7,34.13,34.7,127483,0
2016-04-07,34.49,34.59,33.84,34.09,185067,0
2016-04-08,34.38,34.59,33.86,34.06,111601,0
2016-04-11,34.24,34.59,34.065,34.29,107943,0
2016-04-12,34.29,35.49,34.18,34.99,334056,0
2016-04-13,35.25,35.44,34.97,35.32,307619,0
2016-04-14,35.36,35.665,35.08,35.15,148347,0
2016-04-15,34.97,35.2743,34.12,34.2,329276,0
2016-04-18,34.15,34.32,33.99,34.1,615728,0
2016-04-19,34.2,34.45,33.515,33.65,416531,0
2016-04-20,33.61,33.98,33.15,33.4,542724,0
2016-04-21,33.4,33.66,33.35,33.4,333570,0
2016-04-22,33.3,33.461,32.97,33.25,338073,0
2016-04-25,33.17,33.422,32.78,32.81,375885,0
2016-04-26,32.89,33.435,32.75,33.17,727094,0
2016-04-27,33.24,33.81,32.62,33.28,722458,0
2016-04-28,33.16,33.88,33.04,33.34,656667,0
2016-04-29,33.15,33.345,32.18,32.43,406984,0
2016-05-02,30,31.4,27.52,27.65,1586125,0
2016-05-03,27.31,28.26,27.25,27.55,1331083,0
2016-05-04,27.34,27.89,27.34,27.79,906734,0
2016-05-05,27.92,28.26,27.59,28.01,835049,0
2016-05-06,27.9,28.15,27.59,27.8,722879,0
2016-05-09,27.73,28.025,27.23,27.3,551159,0
2016-05-10,27.47,27.63,26.9,27.49,810295,0
2016-05-11,27.25,27.445,26.42,26.89,707609,0
2016-05-12,26.91,27.05,26.31,26.58,773938,0
2016-05-13,26.43,26.69,25.98,26.13,677403,0
2016-05-16,26.89,27.85,26.74,27.73,585666,0
2016-05-17,27.65,27.81,26.98,27.3,848602,0
2016-05-18,27.25,27.65,27.2,27.31,406929,0
2016-05-19,27.26,27.72,27.18,27.5,500960,0
2016-05-20,27.6,27.96,27.42,27.63,480839,0
2016-05-23,27.68,27.82,27.46,27.5,222565,0
2016-05-24,27.62,28,27.52,27.93,479454,0
2016-05-25,27.95,28.375,27.9,28.09,364313,0
2016-05-26,28.09,28.275,27.57,27.67,340795,0
2016-05-27,27.67,28.08,27.53,28,349178,0
2016-05-31,28.07,28.12,27.82,28,372947,0
2016-06-01,28.05,28.675,27.93,28.5,380627,0
2016-06-02,28.5,28.85,28.4101,28.65,293200,0
2016-06-03,28.71,28.71,28.08,28.49,456917,0
2016-06-06,28.53,29.13,28.425,29.02,269070,0
2016-06-07,28.79,29.135,28.62,29.08,394643,0
2016-06-08,29.08,29.67,28.9,29.44,562388,0
2016-06-09,29.43,29.91,29.24,29.72,314112,0
2016-06-10,29.59,29.7,29.16,29.58,241945,0
2016-06-13,29.44,29.72,29.035,29.06,212099,0
2016-06-14,28.94,29.34,28.77,29.31,219557,0
2016-06-15,29.52,29.73,29.235,29.49,370396,0
2016-06-16,29.32,29.57,29.085,29.47,404787,0
2016-06-17,29.55,29.82,29.32,29.66,476879,0
2016-06-20,29.68,30.36,29.68,30,216002,0
2016-06-21,30,30.16,29.81,29.86,313960,0
2016-06-22,29.85,30.07,29.69,29.82,311108,0
2016-06-23,29.95,30.22,29.82,30.17,298403,0
2016-06-24,29.2,29.52,28.72,28.76,1333946,0
2016-06-27,28.56,28.86,28.255,28.41,370574,0
2016-06-28,28.4,28.62,28.15,28.22,447182,0
2016-06-29,28.52,28.83,28.4,28.8,429685,0
2016-06-30,28.86,29,28.41,28.99,384181,0
2016-07-01,29.05,29.98,28.8417,29.87,262202,0
2016-07-05,29.85,30.02,29.53,29.58,304701,0
2016-07-06,29.46,29.61,29.08,29.22,352336,0
2016-07-07,29.34,29.56,29.21,29.53,137290,0
2016-07-08,29.67,30.305,29.67,30.22,196924,0
2016-07-11,30.27,30.45,30.14,30.42,148484,0
2016-07-12,30.44,30.72,29.98,30.55,190738,0
2016-07-13,30.7,30.71,30.28,30.42,166619,0
2016-07-14,30.68,30.72,30.26,30.46,165059,0
2016-07-15,30.66,30.7,29.76,29.97,308355,0
2016-07-18,29.94,30.0799,29.65,29.89,179556,0
2016-07-19,29.78,29.8,29.41,29.55,231252,0
2016-07-20,29.57,30.07,29.37,29.75,197141,0
2016-07-21,29.74,30.04,29.58,29.76,214852,0
2016-07-22,29.67,29.76,29.44,29.57,173982,0
2016-07-25,29.56,29.76,29.17,29.4,232010,0
2016-07-26,29.37,29.73,29.275,29.61,400591,0
2016-07-27,29.73,30.07,29.49,30.05,198621,0
2016-07-28,29.97,30.19,29.75,29.84,216214,0
2016-07-29,29.77,30.41,29.77,30.32,525597,0
2016-08-01,30.5,33.74,30.29,33.52,1072046,0
2016-08-02,34.41,34.815,33.9001,34.5,765821,0
2016-08-03,33.81,34.27,33.33,34.26,446481,0
2016-08-04,34.24,35.03,34.24,34.82,624051,0
2016-08-05,34.8,35.63,34.8,35.41,775245,0
2016-08-08,35.41,35.67,35.09,35.35,355736,0
2016-08-09,36,36.01,35.63,35.73,321922,0
2016-08-10,35.68,36.02,35.525,36,280979,0
2016-08-11,36.05,36.4,35.86,35.99,318576,0
2016-08-12,36.03,36.33,35.71,36.25,224201,0
2016-08-15,35.14,35.87,35.01,35.75,420161,0
2016-08-16,35.71,35.88,35.36,35.59,318918,0
2016-08-17,35.52,35.67,35.09,35.3,327120,0
2016-08-18,35.26,35.79,35.24,35.71,323325,0
2016-08-19,35.72,36.18,35.635,36.09,588024,0
2016-08-22,36.18,36.61,35.86,36.13,233972,0
2016-08-23,36.43,36.6,36.03,36.15,249060,0
2016-08-24,36.16,36.31,35.95,36.11,234715,0
2016-08-25,35.93,36.04,35.6,36.04,264760,0
2016-08-26,36.07,36.44,35.91,36.3,185589,0
2016-08-29,36.32,36.87,36.25,36.84,249561,0
2016-08-30,36.76,37.2299,36.65,37.13,299114,0
2016-08-31,37.06,37.23,36.73,37.16,249620,0
2016-09-01,37.18,37.53,36.95,37.32,300212,0
2016-09-02,37.52,37.86,37.22,37.8,253465,0
2016-09-06,37.82,37.89,37.59,37.75,243017,0
2016-09-07,37.8,37.99,37.64,37.75,314268,0
2016-09-08,37.62,37.75,37.37,37.43,188692,0
2016-09-09,37.2,37.2,36.17,36.18,241613,0
2016-09-12,36.27,37.05,36.05,37.05,433626,0
2016-09-13,36.9,36.9,35.92,36.17,299818,0
2016-09-14,36.11,36.4,35.85,36.19,177024,0
2016-09-15,36.13,37.23,36.125,37.17,290758,0
2016-09-16,37.25,37.43,36.63,37.39,381104,0
2016-09-19,37.45,38.06,37.07,37.23,294323,0
2016-09-20,36.79,37.06,36.59,36.88,271008,0
2016-09-21,37.04,37.2,36.43,37.16,313012,0
2016-09-22,37.24,37.72,36.46,37.68,357212,0
2016-09-23,37.46,37.83,37.15,37.48,256703,0
2016-09-26,37.4,37.4,36.99,37.02,287240,0
2016-09-27,37.07,37.2,36.5,36.74,385075,0
2016-09-28,36.67,36.96,36.46,36.58,218683,0
2016-09-29,36.55,36.55,35.66,35.71,230038,0
2016-09-30,36.06,36.4599,35.55,36.21,382210,0
2016-10-03,36.18,36.6,36.09,36.53,356068,0
2016-10-04,36.6,36.62,36.16,36.38,250367,0
2016-10-05,36.44,36.59,35.75,36.29,123444,0
2016-10-06,36.08,36.58,35.9,36.45,229476,0
2016-10-07,36.52,36.7,36.34,36.55,334450,0
2016-10-10,36.69,37.46,36.68,36.71,255465,0
2016-10-11,36.65,36.79,36.45,36.65,530335,0
2016-10-12,36.74,36.99,36.37,36.44,171889,0
2016-10-13,36.26,36.2799,35.8,36.12,334802,0
2016-10-14,35.08,35.25,34.03,34.15,949473,0
2016-10-17,34.11,34.925,34.11,34.47,512977,0
2016-10-18,34.86,34.9,34.3,34.47,465972,0
2016-10-19,34.59,34.79,33.9,34.6,420812,0
2016-10-20,34.56,35.16,34.53,34.66,436632,0
2016-10-21,34.33,34.41,33.97,34.22,253137,0
2016-10-24,34.4,34.67,34.1,34.37,205931,0
2016-10-25,34.37,34.76,33.66,33.72,155240,0
2016-10-26,33.46,33.495,33,33.3,321323,0
2016-10-27,33.44,33.55,33,33.04,255027,0
2016-10-28,32.95,33.3,32.76,33.14,301388,0
2016-10-31,33.19,33.54,32.79,33.41,377215,0
2016-11-01,33.43,33.93,33.12,33.15,498148,0
2016-11-02,33.19,33.92,33.01,33.11,299415,0
2016-11-03,33.12,33.67,33.0655,33.21,313414,0
2016-11-04,33.11,34.29,33.09,34.25,627014,0
2016-11-07,35.49,37.825,35.41,36.84,1638732,0
2016-11-08,37.72,38.37,36.55,37.84,760061,0
2016-11-09,37,37.99,36.315,37.81,393283,0
2016-11-10,38.1,38.84,37.62,38.54,334898,0
2016-11-11,38.47,39.34,38.23,38.96,450441,0
2016-11-14,39.25,39.41,38.03,38.52,336651,0
2016-11-15,38.49,39.04,38.49,38.87,318860,0
2016-11-16,38.86,39.4,38.63,39.26,638535,0
2016-11-17,39.2,39.795,38.9,39.28,439579,0
2016-11-18,39.42,39.71,38.85,38.95,369411,0
2016-11-21,38.88,39.34,38.72,38.83,184243,0
2016-11-22,38.88,39.15,38.21,38.91,269351,0
2016-11-23,38.66,39.47,38.44,39.46,134119,0
2016-11-25,39.6,39.94,39.45,39.89,90491,0
2016-11-28,39.74,39.96,39.425,39.59,268088,0
2016-11-29,39.79,39.98,39.31,39.61,265331,0
2016-11-30,39.68,39.87,39.31,39.63,315819,0
2016-12-01,39.47,39.53,38.7,39.07,270564,0
2016-12-02,39.12,39.96,38.9083,39.68,277234,0
2016-12-05,40.12,40.41,39.59,39.76,323026,0
2016-12-06,40.06,40.75,39.55,39.98,216616,0
2016-12-07,39.84,40.02,39.37,39.91,286962,0
2016-12-08,39.84,40.045,39.79,40.01,497421,0
2016-12-09,40.09,40.29,39.65,40.04,383630,0
2016-12-12,39.77,40.71,39.77,40.37,377188,0
2016-12-13,40.51,40.74,40.02,40.36,194040,0
2016-12-14,40.43,40.63,40.03,40.22,164515,0
2016-12-15,40.47,41.21,39.9601,41.04,443400,0
2016-12-16,41.26,41.41,40.8,40.92,640688,0
2016-12-19,41.14,41.2,40.09,40.2,338510,0
2016-12-20,40.4,41.275,40.26,40.99,251461,0
2016-12-21,41,41.25,40.57,40.93,232232,0
2016-12-22,40.95,41.05,40.19,40.38,250332,0
2016-12-23,40.28,40.66,40.25,40.62,229631,0
2016-12-27,40.5,41.03,40.14,40.6,201394,0
2016-12-28,40.64,40.79,39.9,39.9,171223,0
2016-12-29,39.96,40.42,39.8,39.97,134422,0
2016-12-30,39.89,40.235,39.51,40.2,301630,0
2017-01-03,40.25,40.34,39.26,39.6,349248,0
2017-01-04,39.82,40.06,39.66,39.89,419311,0
2017-01-05,39.88,39.88,39.2001,39.41,232170,0
2017-01-06,39.3,39.92,39.215,39.63,212655,0
2017-01-09,39.63,40,39.34,39.96,192194,0
2017-01-10,39.81,40.6499,39.62,40.46,470054,0
2017-01-11,40.51,40.51,39.67,40.07,232240,0
2017-01-12,39.75,40.12,39.34,40.03,447101,0
2017-01-13,40.28,40.74,39.8901,40.45,175645,0
2017-01-17,40.16,40.18,39.41,39.51,326500,0
2017-01-18,39.74,39.75,39.25,39.52,177624,0
2017-01-19,39.6,40.28,39.44,40.02,715525,0
2017-01-20,39.94,40.31,39.58,40.08,497778,0
2017-01-23,40.09,40.37,39.69,39.7,230211,0
2017-01-24,39.68,39.85,39.14,39.32,422521,0
2017-01-25,39.6,40.105,39.515,39.68,268780,0
2017-01-26,39.73,39.77,39.02,39.23,186859,0
2017-01-27,39.27,39.96,39.24,39.81,268847,0
2017-01-30,39.58,39.58,39,39.14,475620,0
2017-01-31,39.09,40.28,39,39.86,646122,0
2017-02-01,40.16,40.83,40.16,40.66,572686,0
2017-02-02,40.43,40.81,39.965,40.76,347123,0
2017-02-03,40.93,41.65,40.31,41.34,921589,0
2017-02-06,41.18,41.49,37.9,38,1561686,0
2017-02-07,37.79,38.47,36.67,37.15,1502089,0
2017-02-08,36.83,37.15,36.44,36.9,546617,0
2017-02-09,36.97,37.7,36.83,37.39,517196,0
2017-02-10,37.51,37.86,37.07,37.63,323718,0
2017-02-13,37.79,38.06,37.65,37.86,295584,0
2017-02-14,37.58,38.28,37.58,37.91,312404,0
2017-02-15,37.87,38.13,37.42,37.9,380608,0
2017-02-16,37.88,38.08,37.48,37.64,236918,0
2017-02-17,37.63,37.87,37.438,37.75,326005,0
2017-02-21,37.86,38.228,37.46,38.13,256128,0
2017-02-22,38.09,38.19,37.66,37.66,154714,0
2017-02-23,37.7,37.74,37.3,37.5,224707,0
2017-02-24,37.24,37.74,37.24,37.53,165686,0
2017-02-27,37.48,37.74,37.31,37.59,187338,0
2017-02-28,37.46,37.64,37.2,37.33,257474,0
2017-03-01,37.74,38.7,37.65,38.6,339928,0
2017-03-02,38.53,39.1,38.42,39.04,410017,0
2017-03-03,38.92,39.07,38.38,38.76,289820,0
2017-03-06,38.54,38.675,38.19,38.4,202595,0
2017-03-07,38.26,38.66,37.915,38.44,199782,0
2017-03-08,38.58,38.73,38.28,38.32,225827,0
2017-03-09,38.3,38.63,38.15,38.53,252516,0
2017-03-10,38.66,39.05,38.66,38.97,188346,0
2017-03-13,38.88,39.66,38.73,39.62,368111,0
2017-03-14,39.35,39.52,38.49,38.49,337061,0
2017-03-15,38.72,39.21,38.635,39.13,282001,0
2017-03-16,39.17,39.27,38.73,38.95,182523,0
2017-03-17,38.87,39.78,38.74,39.66,586077,0
2017-03-20,39.64,39.64,38.66,39.01,237283,0
2017-03-21,39.16,39.475,38.605,38.76,385813,0
2017-03-22,38.59,38.85,38.43,38.83,193445,0
2017-03-23,38.93,39.52,38.83,39.29,193790,0
2017-03-24,39.31,40.07,39.31,39.59,379963,0
2017-03-27,39.24,39.81,38.81,39.57,166691,0
2017-03-28,39.52,39.74,39.17,39.73,202445,0
2017-03-29,39.85,40.43,39.73,40.43,312976,0
2017-03-30,40.47,40.74,40.16,40.64,448557,0
2017-03-31,40.65,40.98,40.47,40.57,574846,0
2017-04-03,40.58,41.435,40.5285,41.05,505033,0
2017-04-04,41.07,41.07,40.58,40.75,458442,0
2017-04-05,40.95,41.074,40.43,40.55,384177,0
2017-04-06,40.6,40.98,40.21,40.62,282228,0
2017-04-07,40.5,40.81,40.29,40.68,290711,0
2017-04-10,40.63,41.03,40.39,40.57,338158,0
2017-04-11,39.91,40.92,39.6,40.9,484363,0
2017-04-12,40.89,40.9,40.31,40.48,257245,0
2017-04-13,40.46,40.605,40.06,40.15,274622,0
2017-04-17,40.33,40.69,40.28,40.62,135825,0
2017-04-18,40.55,40.86,40.44,40.62,210447,0
2017-04-19,40.81,41.14,40.61,41,285437,0
2017-04-20,41,41,40.59,40.84,229582,0
2017-04-21,40.72,41.03,40.51,41,305383,0
2017-04-24,41.64,42.06,41.18,41.85,326561,0
2017-04-25,42.07,42.48,42.07,42.08,167599,0
2017-04-26,42.17,42.675,42.01,42.61,241815,0
2017-04-27,42.68,42.96,41.92,42.06,416197,0
2017-04-28,42.11,42.21,41.48,41.88,212640,0
2017-05-01,41.83,42.8,41.5,42.73,282443,0
2017-05-02,42.84,42.97,42.66,42.85,136071,0
2017-05-03,42.6,42.74,42.24,42.58,162103,0
2017-05-04,42.72,42.725,42.08,42.34,762795,0
2017-05-05,42.35,43.24,42.29,43.2,432517,0
2017-05-08,42.17,43.58,40.36,42.94,813479,0
2017-05-09,43.21,43.62,42.01,42.38,788008,0
2017-05-10,42.37,43.12,42.17,42.3,351398,0
2017-05-11,42.21,42.39,41.4,41.96,222473,0
2017-05-12,41.81,41.96,41.205,41.29,218553,0
2017-05-15,41.33,41.82,41.305,41.71,238970,0
2017-05-16,41.8,41.9,41.04,41.29,204030,0
2017-05-17,40.64,41.06,40.48,40.48,333117,0
2017-05-18,40.44,40.74,40.27,40.3,222676,0
2017-05-19,40.36,40.58,40,40.03,246564,0
2017-05-22,40.07,40.61,39.95,40.28,177893,0
2017-05-23,40.33,40.68,40.05,40.13,169385,0
2017-05-24,40.25,40.749,40.14,40.67,246898,0
2017-05-25,40.84,41.3,40.49,40.88,329854,0
2017-05-26,40.88,41.38,40.72,41.2,211087,0
2017-05-30,41.02,41.22,40.84,41,200918,0
2017-05-31,41.13,41.31,40.49,40.78,255283,0
2017-06-01,40.83,42.31,40.72,41.96,339207,0
2017-06-02,42.07,42.66,41.88,42.45,263638,0
2017-06-05,42.35,42.45,41.72,41.82,181434,0
2017-06-06,41.5,41.88,41.4,41.47,134711,0
2017-06-07,41.55,41.57,41.18,41.49,189589,0
2017-06-08,41.4,42.16,41.18,41.99,171948,0
2017-06-09,42,42.105,41.15,41.37,293645,0
2017-06-12,41.41,41.55,40.31,40.59,301362,0
2017-06-13,40.69,41.33,40.69,41.27,201942,0
2017-06-14,41.38,41.78,40.61,40.9,196922,0
2017-06-15,40.43,40.76,40.24,40.64,211881,0
2017-06-16,39.88,40.9,39.88,40.89,432919,0
2017-06-19,40.95,41.5,40.7,41.43,174116,0
2017-06-20,41.38,41.7255,40.56,40.59,364860,0
2017-06-21,40.68,40.68,40.07,40.09,202532,0
2017-06-22,40.12,40.16,38.99,39.18,565866,0
2017-06-23,39.17,39.6,39.12,39.31,1088131,0
2017-06-26,39.47,39.97,39.22,39.65,186566,0
2017-06-27,39.56,39.56,38.91,38.93,309309,0
2017-06-28,39.05,39.38,38.72,39.18,426048,0
2017-06-29,39.22,39.26,38.54,39.22,299367,0
2017-06-30,39.26,39.76,39.1,39.49,255654,0
2017-07-03,39.81,39.99,39.245,39.93,197637,0
2017-07-05,39.92,39.92,39.28,39.48,286406,0
2017-07-06,39.23,39.38,38.51,38.56,366815,0
2017-07-07,38.7,39.14,38.52,38.99,153956,0
2017-07-10,38.87,38.9707,38.47,38.81,117148,0
2017-07-11,38.92,39.22,38.52,38.99,276463,0
2017-07-12,39.42,39.43,38.94,39.33,514262,0
2017-07-13,40.76,42,39.89,40.09,1016917,0
2017-07-14,40.11,40.56,39.92,40.26,408717,0
2017-07-17,40.16,40.27,39.66,40.25,316401,0
2017-07-18,40.23,40.29,39.68,39.96,124248,0
2017-07-19,40.13,40.57,40.12,40.39,184769,0
2017-07-20,40.42,40.65,40.22,40.4,395995,0
2017-07-21,40.48,40.72,39.59,39.79,199760,0
2017-07-24,39.78,40.04,39.48,39.96,142109,0
2017-07-25,40.03,40.19,39.85,39.9,167091,0
2017-07-26,39.9,39.9799,39.52,39.58,180669,0
2017-07-27,39.62,39.75,38.791,39.49,190779,0
2017-07-28,39.17,42.01,39.17,42,988115,0
2017-07-31,42.06,42.1,41.01,41.13,526916,0
2017-08-01,41.24,41.63,40.95,41.02,468392,0
2017-08-02,41,41.11,40.01,40.38,226011,0
2017-08-03,40.32,40.8,40.26,40.76,229966,0
2017-08-04,41.13,41.265,40.62,41.19,245704,0
2017-08-07,40.81,43.02,39.92,42.39,643527,0
2017-08-08,43.31,43.74,42.49,42.92,705438,0
2017-08-09,42.83,43.3899,42.39,42.52,650569,0
2017-08-10,42.04,42.495,41.64,41.68,416527,0
2017-08-11,41.5,42.7,41.28,42.5,287171,0
2017-08-14,42.82,43.06,42.37,42.55,484198,0
2017-08-15,42.74,42.88,42.46,42.6,155335,0
2017-08-16,42.67,43.09,42.38,43.06,249383,0
2017-08-17,42.93,43.03,41.83,41.86,260894,0
2017-08-18,41.53,41.83,41.18,41.58,141983,0
2017-08-21,41.57,41.78,41.34,41.42,337277,0
2017-08-22,41.68,42.14,41.42,41.72,340722,0
2017-08-23,41.53,41.92,41.205,41.32,107619,0
2017-08-24,41.48,41.73,41.1,41.66,111828,0
2017-08-25,41.61,41.86,41.45,41.5,131945,0
2017-08-28,41.64,42.47,41.53,41.78,175116,0
2017-08-29,41.52,41.7708,41.26,41.45,161930,0
2017-08-30,41.44,42,41.3,41.84,118967,0
2017-08-31,41.97,43.03,41.89,43.02,243618,0
2017-09-01,43.08,43.62,42.78,43.61,253149,0
2017-09-05,43.5,43.77,43.06,43.35,197856,0
2017-09-06,43.49,43.49,42.7,42.8,297320,0
2017-09-07,42.84,42.84,42.25,42.44,327300,0
2017-09-08,42.39,42.57,42.22,42.29,241610,0
2017-09-11,42.65,43.57,42.25,43.53,394321,0
2017-09-12,43.6,43.6,42.84,43.03,140639,0
2017-09-13,42.8,43.29,42.74,43.14,205289,0
2017-09-14,43.08,43.1433,42.29,42.5,184131,0
2017-09-15,42.29,42.55,41.84,42.29,570368,0
2017-09-18,42.39,42.69,42.0301,42.25,221746,0
2017-09-19,42.29,42.29,41.72,41.93,206627,0
2017-09-20,42.02,42.37,41.65,41.83,207654,0
2017-09-21,41.87,42.23,41.5437,42.02,146302,0
2017-09-22,42.04,43.06,41.91,43.03,240207,0
2017-09-25,42.89,43.37,42.86,43,385632,0
2017-09-26,43.2,43.58,42.71,42.92,353239,0
2017-09-27,43.12,43.48,42.83,43.41,384206,0
2017-09-28,43.46,43.5,42.84,43.25,253704,0
2017-09-29,43.2,44.97,43.048,44.87,395807,0
2017-10-02,45,46.12,44.86,46.12,310908,0
2017-10-03,46.12,46.85,45.32,45.89,385720,0
2017-10-04,45.81,46.24,45.52,45.75,207695,0
2017-10-05,45.85,46.59,45.84,46.38,269587,0
2017-10-06,46.44,46.57,46.17,46.31,369146,0
2017-10-09,46.5,46.52,45.885,46,178475,0
2017-10-10,46.03,46.22,45.65,45.77,547522,0
2017-10-11,45.83,46.6,45.62,46.2,561090,0
2017-10-12,46.25,46.55,45.93,46.05,627284,0
2017-10-13,46.04,46.14,45.59,45.62,426247,0
2017-10-16,45.65,45.95,45.27,45.43,312383,0
2017-10-17,45.29,45.66,44.93,44.96,292309,0
2017-10-18,45.27,45.59,44.61,45.58,366691,0
2017-10-19,45.53,45.76,44.9,45.11,288748,0
2017-10-20,45.57,46.145,45.47,45.66,349615,0
2017-10-23,45.88,46.255,45.47,46.1,222119,0
2017-10-24,46.12,46.5,45.63,46.49,229480,0
2017-10-25,46.49,46.95,46.09,46.76,291487,0
2017-10-26,46.88,47.335,46.5,46.93,398234,0
2017-10-27,47.13,47.88,46.76,47.88,243899,0
2017-10-30,47.705,47.73,46.53,47.11,253225,0
2017-10-31,47.19,47.96,47.19,47.56,352907,0
2017-11-01,47.79,47.98,46.58,46.64,282087,0
2017-11-02,46.67,47.33,46.37,46.52,260415,0
2017-11-03,46.44,47.19,46.25,47.12,612438,0
2017-11-06,47.06,47.515,46.79,46.83,301088,0
2017-11-07,49.18,52.82,48.21,51.51,1294177,0
2017-11-08,51.83,55.03,51.38,54.22,1259413,0
2017-11-09,53.7,55.095,52.88,54.92,1005176,0
2017-11-10,54.66,54.76,53.74,54.52,695665,0
