Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,18.63,19.04,18.29,19.04,150252,0
2005-02-28,19.07,19.07,18.35,18.57,195730,0
2005-03-01,18.65,18.71,18.39,18.51,150624,0
2005-03-02,18.75,18.89,18.47,18.49,146479,0
2005-03-03,18.64,18.79,18.17,18.32,195073,0
2005-03-04,18.51,18.73,18.3,18.61,102640,0
2005-03-07,18.55,18.83,18.38,18.49,125790,0
2005-03-08,18.37,18.41,18.03,18.09,103864,0
2005-03-09,17.98,18.33,17.72,17.83,169755,0
2005-03-10,18.67,19.81,18.67,19.39,975024,0
2005-03-11,19.53,19.73,19.38,19.53,331690,0
2005-03-14,19.76,20.22,19.7,20.14,366178,0
2005-03-15,20.23,20.5,20.01,20.4,260130,0
2005-03-16,20.52,20.93,20.4,20.76,360747,0
2005-03-17,20.84,20.84,20.27,20.27,268615,0
2005-03-18,20.16,20.51,20.16,20.4,506358,0
2005-03-21,20.48,20.49,20.28,20.43,230173,0
2005-03-22,20.49,20.52,20.07,20.13,160872,0
2005-03-23,19.98,20.07,19.27,19.35,490680,0
2005-03-24,19.27,19.67,19.03,19.09,399360,0
2005-03-28,19.33,20.56,19.08,20.45,340174,0
2005-03-29,20.58,20.93,20.37,20.47,393189,0
2005-03-30,20.41,20.71,20.02,20.17,346224,0
2005-03-31,20.04,20.36,19.77,20.03,354013,0
2005-04-01,20.17,20.17,19.64,19.97,267502,0
2005-04-04,19.89,20.28,19.82,19.87,258747,0
2005-04-05,19.87,20.13,19.83,19.99,222631,0
2005-04-06,20.14,20.61,20.09,20.29,200622,0
2005-04-07,20.45,20.87,20.34,20.44,191812,0
2005-04-08,20.49,20.51,19.89,19.93,263895,0
2005-04-11,19.93,20.1,19.7,19.78,167280,0
2005-04-12,19.7,20.13,19.37,20.06,275316,0
2005-04-13,20.01,20.13,19.47,19.51,123465,0
2005-04-14,19.43,19.54,19.05,19.15,227592,0
2005-04-15,19.11,19.28,18.54,18.69,189913,0
2005-04-18,18.5,19.1,18.43,18.97,149698,0
2005-04-19,18.95,19.47,18.95,19.47,143157,0
2005-04-20,19.49,19.49,18.51,18.55,168393,0
2005-04-21,18.95,19.28,18.68,19.23,108378,0
2005-04-22,19.16,19.33,18.43,18.86,209250,0
2005-04-25,19.04,19.33,18.89,19.14,175824,0
2005-04-26,19.04,19.19,19,19.18,121633,0
2005-04-27,19.01,19.38,19,19,202882,0
2005-04-28,18.9,18.97,18.27,18.35,264564,0
2005-04-29,18.43,18.47,17.67,17.98,277605,0
2005-05-02,19.19,19.19,18.44,18.78,700587,0
2005-05-03,18.8,19.4,18.56,19.29,321298,0
2005-05-04,19.21,20.67,19.21,20.53,501150,0
2005-05-05,20.39,20.69,20.15,20.27,226803,0
2005-05-06,20.55,20.55,20.26,20.3,225240,0
2005-05-09,20.15,20.4,20.09,20.33,260884,0
2005-05-10,20.41,21.31,20.21,20.86,426283,0
2005-05-11,20.6,21.49,20.57,21.28,282678,0
2005-05-12,21.33,21.55,19.89,19.99,482487,0
2005-05-13,20.11,20.11,19.81,20.05,477007,0
2005-05-16,19.87,20.57,19.87,20.55,291633,0
2005-05-17,20.6,21.23,20.55,20.95,287508,0
2005-05-18,21.21,21.68,20.92,21.42,260868,0
2005-05-19,21.18,21.58,20.94,21.07,450042,0
2005-05-20,22.49,23.42,22.41,22.96,1712349,0
2005-05-23,23.05,23.34,22.96,23.18,384805,0
2005-05-24,22.87,23.15,22.55,22.97,770751,0
2005-05-25,22.83,23.27,22.83,23.04,276300,0
2005-05-26,22.95,23.33,22.73,23.33,703228,0
2005-05-27,23.37,23.71,23.28,23.67,355188,0
2005-05-31,23.72,23.75,23.41,23.45,421933,0
2005-06-01,23.58,24.05,23.55,24.01,325500,0
2005-06-02,24.05,24.23,23.73,24.22,210148,0
2005-06-03,24.12,24.48,23.99,24.1,290680,0
2005-06-06,24.22,24.22,23.85,24.15,216097,0
2005-06-07,24.05,24.99,24,24.79,268215,0
2005-06-08,24.92,25.1,24.53,24.71,246049,0
2005-06-09,24.54,24.73,24.19,24.23,279649,0
2005-06-10,24.17,24.49,24.13,24.37,257535,0
2005-06-13,24.45,25.16,24.38,25.16,233077,0
2005-06-14,25.17,25.33,24.91,25.33,269316,0
2005-06-15,25.33,25.73,25.08,25.71,378822,0
2005-06-16,25.94,26.2,25.67,26.07,243175,0
2005-06-17,26.13,26.19,25.6,25.65,327201,0
2005-06-20,25.65,25.79,25.28,25.59,182550,0
2005-06-21,25.5,25.74,25.34,25.53,163762,0
2005-06-22,25.53,25.71,25.2,25.71,155820,0
2005-06-23,25.64,25.8,25.24,25.24,177544,0
2005-06-24,25.24,25.25,24.63,24.81,288108,0
2005-06-27,24.83,25.45,24.65,25.19,222459,0
2005-06-28,25.26,25.88,25.26,25.74,331084,0
2005-06-29,25.91,26,25.75,25.83,132634,0
2005-06-30,25.95,25.97,25.2,25.23,195490,0
2005-07-01,25.2,25.91,25.05,25.89,144984,0
2005-07-05,25.97,26.21,25.79,26.2,172578,0
2005-07-06,26.22,26.64,26.13,26.33,154635,0
2005-07-07,26.37,26.37,25.43,25.99,197793,0
2005-07-08,26.03,26.17,25.73,26.07,268939,0
2005-07-11,26.19,26.62,25.87,26.51,208167,0
2005-07-12,26.37,26.37,25.5,25.59,385932,0
2005-07-13,25.52,25.64,24.62,24.73,470794,0
2005-07-14,24.88,24.98,23.86,24.05,440284,0
2005-07-15,24.17,24.31,23.8,24.16,414759,0
2005-07-18,24.16,24.58,23.91,24.38,270960,0
2005-07-19,24.33,24.83,24.33,24.75,299713,0
2005-07-20,24.63,25.33,24.47,25.28,332860,0
2005-07-21,25.32,25.4,24.57,24.75,273621,0
2005-07-22,24.82,25.64,24.63,25.64,327349,0
2005-07-25,25.51,25.93,25.33,25.71,445564,0
2005-07-26,25.93,26.71,25.93,26.51,372147,0
2005-07-27,26.67,26.79,26.28,26.74,259335,0
2005-07-28,26.9,27.47,26.51,27.47,298060,0
2005-07-29,27.48,27.68,26.62,26.69,436917,0
2005-08-01,26.74,27.14,26.6,26.63,179920,0
2005-08-02,26.83,26.99,26.49,26.97,185806,0
2005-08-03,27,27,26.54,26.59,94725,0
2005-08-04,26.62,26.62,25.5,25.67,244317,0
2005-08-05,25.55,25.67,24.76,24.93,270604,0
2005-08-08,24.85,25.05,24.49,24.72,163138,0
2005-08-09,24.75,24.96,24.51,24.76,216460,0
2005-08-10,24.64,25.49,24.43,24.85,298044,0
2005-08-11,25.09,26.13,25.01,25.98,651226,0
2005-08-12,25.99,26,25.67,25.67,213933,0
2005-08-15,25.72,26.01,25.51,25.8,342757,0
2005-08-16,25.33,25.45,24.53,24.59,557695,0
2005-08-17,24.49,24.97,23.69,24.97,753823,0
2005-08-18,24.96,24.97,24.51,24.71,704334,0
2005-08-19,24.17,24.71,23.36,23.46,1056841,0
2005-08-22,23.69,24.17,23.53,23.83,579036,0
2005-08-23,23.85,23.99,23.61,23.88,307408,0
2005-08-24,23.88,24.03,23.59,23.66,300249,0
2005-08-25,23.57,23.83,23.55,23.59,222346,0
2005-08-26,23.59,23.59,23.36,23.36,369231,0
2005-08-29,23.24,23.33,22.41,23.08,591378,0
2005-08-30,23.03,23.08,22.13,22.42,582277,0
2005-08-31,22.33,22.5,22.13,22.38,699088,0
2005-09-01,22.33,22.64,21.93,22.04,473590,0
2005-09-02,22.05,22.15,21.67,21.79,283083,0
2005-09-06,21.74,22.33,21.7,22.17,487860,0
2005-09-07,22.13,23.38,21.96,23.25,534292,0
2005-09-08,23.2,23.28,22.73,23.03,336465,0
2005-09-09,23.04,23.73,23.02,23.57,336504,0
2005-09-12,23.49,23.89,23.37,23.43,381991,0
2005-09-13,23.35,23.71,23,23.24,334177,0
2005-09-14,23.23,23.43,23.23,23.33,267069,0
2005-09-15,23.33,23.75,22.68,22.91,433570,0
2005-09-16,22.97,23.67,22.87,23.62,505369,0
2005-09-19,23.57,23.72,23.25,23.53,327013,0
2005-09-20,23.59,23.59,22.33,22.39,325126,0
2005-09-21,22.27,22.33,20.95,20.95,1171932,0
2005-09-22,20.9,22.41,20.85,22.08,810652,0
2005-09-23,22.02,22.55,21.69,22.35,244881,0
2005-09-26,22.35,23.22,22.35,22.7,371158,0
2005-09-27,22.65,22.71,21.99,22.39,429619,0
2005-09-28,22.87,22.87,21.81,22.32,400970,0
2005-09-29,22.46,22.46,21.47,22.16,292259,0
2005-09-30,22.2,22.51,21.92,22.25,333599,0
2005-10-03,22.39,24.12,22.35,22.86,419434,0
2005-10-04,22.97,23.85,22.67,23.19,368958,0
2005-10-05,23.32,23.32,22.67,22.75,443836,0
2005-10-06,22.91,23.15,22.55,22.9,474318,0
2005-10-07,23.15,23.2,22.6,22.66,433173,0
2005-10-10,22.86,22.86,22.04,22.17,303987,0
2005-10-11,22.34,22.83,22.23,22.3,447843,0
2005-10-12,22.22,22.4,21.22,21.4,457444,0
2005-10-13,21.51,22.09,21.26,21.96,323891,0
2005-10-14,22.2,22.8,21.65,22.77,196255,0
2005-10-17,22.74,22.93,22.43,22.89,275899,0
2005-10-18,22.98,23.1,22.6,22.86,302417,0
2005-10-19,22.75,24.99,22.75,24.8,577667,0
2005-10-20,24.74,24.93,24.35,24.57,313939,0
2005-10-21,24.55,25.87,24.36,24.51,537439,0
2005-10-24,24.59,25.68,24.55,25.59,292375,0
2005-10-25,25.65,25.7,25.13,25.41,407479,0
2005-10-26,25.41,25.67,25,25.34,246138,0
2005-10-27,25.39,25.53,24.3,24.3,296008,0
2005-10-28,24.42,25.44,24.1,25.35,241125,0
2005-10-31,25.48,26.78,25.48,26.23,465973,0
2005-11-01,26.07,26.43,25.58,26.13,220294,0
2005-11-02,26.26,27.22,26.14,27.06,230557,0
2005-11-03,27.26,27.9,27.02,27.29,342428,0
2005-11-04,27.25,27.67,26.93,27.15,230947,0
2005-11-07,27.15,27.25,26.27,26.76,461177,0
2005-11-08,26.61,27,26.45,27,269828,0
2005-11-09,27.18,27.48,26.65,26.93,203713,0
2005-11-10,27.11,27.99,26.36,27.81,226267,0
2005-11-11,27.81,28,27.52,27.72,192088,0
2005-11-14,27.83,27.85,27.38,27.5,165717,0
2005-11-15,27.5,27.62,26.98,27.27,442683,0
2005-11-16,27.28,27.92,26.88,27.78,137371,0
2005-11-17,27.68,28.76,27.66,28.75,285588,0
2005-11-18,30.02,30.97,28.87,29.19,841857,0
2005-11-21,29.49,30.16,29.37,30.12,256430,0
2005-11-22,30.07,30.47,29.85,30.15,284375,0
2005-11-23,30.11,30.8,30.01,30.49,226546,0
2005-11-25,30.8,30.86,30.37,30.43,76381,0
2005-11-28,30.71,30.73,29.88,30.03,176414,0
2005-11-29,30.25,30.25,29.19,29.65,191914,0
2005-11-30,29.85,30.01,29.39,29.96,188444,0
2005-12-01,30.18,30.18,29.55,29.76,249597,0
2005-12-02,29.86,29.97,29.66,29.94,184051,0
2005-12-05,29.94,29.96,29.55,29.72,295193,0
2005-12-06,29.88,29.99,29.37,29.47,217235,0
2005-12-07,29.56,29.6,28.97,29.45,234382,0
2005-12-08,29.49,29.84,29.28,29.72,324172,0
2005-12-09,28.06,29.37,28.06,28.99,403102,0
2005-12-12,29.1,29.81,28.83,29.13,163832,0
2005-12-13,29.3,29.3,28.63,28.86,128254,0
2005-12-14,29.02,29.33,28.68,28.84,147871,0
2005-12-15,28.82,28.96,28.04,28.29,290039,0
2005-12-16,28.41,28.44,27.84,28.19,409530,0
2005-12-19,28.16,28.16,27.47,27.55,252056,0
2005-12-20,27.84,28.58,27.36,28.31,469940,0
2005-12-21,28.48,29.13,28.39,29,381660,0
2005-12-22,29.05,29.19,28.16,28.59,238459,0
2005-12-23,28.77,28.88,28.46,28.74,128823,0
2005-12-27,28.95,28.95,27.89,28.26,198006,0
2005-12-28,28.28,28.6,28.13,28.53,127124,0
2005-12-29,28.65,28.97,28.42,28.86,199059,0
2005-12-30,28.9,29.17,28.4,28.48,163445,0
2006-01-03,28.67,31.24,28.59,31.06,1006599,0
2006-01-04,31,31.36,30.68,30.79,477615,0
2006-01-05,30.88,32.06,30.6,31.7,823587,0
2006-01-06,29,29.43,27.78,28.5,1519749,0
2006-01-09,28.6,28.89,28.14,28.55,521483,0
2006-01-10,28.62,29.15,27.89,29.1,284209,0
2006-01-11,29.15,29.3,28.93,29.09,272399,0
2006-01-12,29.09,29.3,28.86,29.04,113533,0
2006-01-13,29.22,29.22,28.94,28.97,117709,0
2006-01-17,28.69,28.9,28.29,28.82,105638,0
2006-01-18,28.62,29.09,28.44,28.88,141931,0
2006-01-19,29.1,29.47,28.71,29.43,152499,0
2006-01-20,29.56,29.67,28.79,28.82,230939,0
2006-01-23,29.69,29.69,29.09,29.17,184686,0
2006-01-24,29.2,30,29.09,29.97,190142,0
2006-01-25,30.1,30.31,29.73,30,100033,0
2006-01-26,30.15,31.22,30.15,31.09,232709,0
2006-01-27,31,31.1,30.65,30.98,204951,0
2006-01-30,31,31.04,30.54,30.75,118458,0
2006-01-31,30.75,30.88,30.5,30.65,210130,0
2006-02-01,30.64,30.76,30.13,30.4,278295,0
2006-02-02,30.26,30.6,29.89,30.47,153361,0
2006-02-03,30.16,31.07,30.16,30.37,230301,0
2006-02-06,30.47,30.51,29.55,30.42,196677,0
2006-02-07,30.4,31,29.57,29.72,226457,0
2006-02-08,29.88,29.88,29.06,29.39,223401,0
2006-02-09,29.37,29.75,28.9,29.01,257759,0
2006-02-10,28.87,29.21,28.2,28.89,371222,0
2006-02-13,28.78,28.95,28.54,28.65,166084,0
2006-02-14,28.63,30.47,28.61,30.2,320496,0
2006-02-15,30.19,31,29.45,30.93,315948,0
2006-02-16,31,31.05,30.54,30.87,112281,0
2006-02-17,30.99,30.99,30.12,30.65,100326,0
2006-02-21,30.85,31,30.6,30.98,127816,0
2006-02-22,31.05,31.89,30.91,31.41,248969,0
2006-02-23,31.47,31.84,31.26,31.58,160617,0
2006-02-24,31.46,31.91,31.29,31.83,179190,0
2006-02-27,31.87,32.65,31.66,32.52,251233,0
2006-02-28,32.43,32.58,31.81,32.08,289878,0
2006-03-01,32.3,32.75,32,32.55,198810,0
2006-03-02,32.55,32.91,32,32.83,225581,0
2006-03-03,32.89,33.55,32.3,32.9,206484,0
2006-03-06,32.82,32.97,32.02,32.37,204785,0
2006-03-07,32.3,32.53,31.55,31.78,168780,0
2006-03-08,32.02,32.44,31.47,32.2,139041,0
2006-03-09,32.4,32.41,31.49,31.61,199028,0
2006-03-10,30.33,34.04,30.33,33.33,761559,0
2006-03-13,33.66,34.54,33.33,34.09,412848,0
2006-03-14,33.53,33.6,32.01,33.1,666525,0
2006-03-15,33.01,33.01,31.9,32.32,314574,0
2006-03-16,32.4,33.13,32.16,32.34,194025,0
2006-03-17,32.4,32.45,31.93,32.38,428828,0
2006-03-20,32.27,32.4,31.95,32.25,198245,0
2006-03-21,32.09,32.87,31.5,31.65,224277,0
2006-03-22,31.7,32.69,31.51,32.52,224255,0
2006-03-23,32.6,32.94,32.07,32.53,160377,0
2006-03-24,32.74,33.45,32.72,33.18,233270,0
2006-03-27,33.08,33.3,32.41,32.51,188286,0
2006-03-28,32.57,32.57,31.69,31.85,270413,0
2006-03-29,32.03,32.25,31.57,32.23,172680,0
2006-03-30,32.15,32.23,31.25,31.45,307007,0
2006-03-31,31.59,32.99,31.59,32.99,258931,0
2006-04-03,33.53,33.9,31.91,32.01,388210,0
2006-04-04,32.18,32.18,31.25,31.7,357949,0
2006-04-05,31.87,31.91,31.28,31.58,158343,0
2006-04-06,31.76,31.76,31.12,31.23,160490,0
2006-04-07,31.5,31.66,30.55,30.68,169853,0
2006-04-10,30.68,31,30.29,30.69,226934,0
2006-04-11,30.72,31.01,29.81,29.88,337650,0
2006-04-12,30.04,30.47,29.79,30.34,151017,0
2006-04-13,30.4,30.9,30.02,30.65,219252,0
2006-04-17,30.77,30.77,29.79,29.95,177592,0
2006-04-18,30.24,31.22,30.23,31.21,273137,0
2006-04-19,31.29,31.69,30.68,31.05,198297,0
2006-04-20,31.23,31.23,30.27,30.58,230658,0
2006-04-21,30.85,30.85,29.41,29.77,267574,0
2006-04-24,29.79,29.88,29.36,29.58,169045,0
2006-04-25,29.42,29.6,29.11,29.34,324762,0
2006-04-26,29.46,30.12,29.07,29.46,292376,0
2006-04-27,29.29,30.48,29.15,30,301495,0
2006-04-28,29.89,30.56,29.85,30.31,175852,0
2006-05-01,30.43,31.03,30.11,30.26,180452,0
2006-05-02,30.43,30.77,30.06,30.43,182651,0
2006-05-03,30.51,30.71,29.99,30.38,116205,0
2006-05-04,30.45,30.75,29.9,30.24,152827,0
2006-05-05,30.39,31.02,30.35,30.95,84515,0
2006-05-08,30.8,31.19,30.38,30.62,157382,0
2006-05-09,30.61,30.92,30.53,30.61,192860,0
2006-05-10,30.55,30.7,30.11,30.48,116551,0
2006-05-11,30.48,30.53,29.86,29.87,224616,0
2006-05-12,29.79,29.85,29,29.47,208599,0
2006-05-15,29.2,29.76,28.93,29.54,305384,0
2006-05-16,29.5,29.95,29.22,29.46,255322,0
2006-05-17,29.15,29.67,29.07,29.17,294920,0
2006-05-18,29.45,29.69,28.68,29.08,377519,0
2006-05-19,26.42,26.74,23.08,25.5,3129058,0
2006-05-22,25.27,27.27,25.2,25.85,850432,0
2006-05-23,26.05,26.54,25.83,25.87,315571,0
2006-05-24,25.81,26.79,25.04,25.7,376412,0
2006-05-25,25.79,25.87,25.43,25.65,262074,0
2006-05-26,25.77,25.89,25.51,25.7,221635,0
2006-05-30,25.64,25.75,24.92,24.92,329745,0
2006-05-31,25.12,25.96,24.69,25.86,447557,0
2006-06-01,25.93,26.3,25.64,26.16,288180,0
2006-06-02,26.31,26.31,25.18,25.46,282360,0
2006-06-05,25.41,25.46,24.31,24.35,395933,0
2006-06-06,24.38,25.03,23.83,24.98,912766,0
2006-06-07,25,25.43,24.23,24.27,277268,0
2006-06-08,24.04,24.26,23.3,23.89,357946,0
2006-06-09,23.92,24.61,23.83,24.2,327807,0
2006-06-12,24.18,24.18,23.28,23.31,541723,0
2006-06-13,23.28,24.37,23,23.37,430787,0
2006-06-14,23.28,23.65,22.56,22.69,510855,0
2006-06-15,22.79,23.14,22.53,22.93,690338,0
2006-06-16,22.82,22.93,21.9,22.62,887515,0
2006-06-19,22.7,23.2,21.88,21.89,382493,0
2006-06-20,21.87,22.9,21.85,22.8,385959,0
2006-06-21,22.7,24.11,22.66,23.67,436391,0
2006-06-22,23.63,24.15,23.5,23.91,453153,0
2006-06-23,23.75,24.37,23.66,24.02,386468,0
2006-06-26,24.19,24.41,23.9,24.1,236707,0
2006-06-27,24.05,24.37,23.76,23.87,231422,0
2006-06-28,24.03,24.03,23.47,23.84,118009,0
2006-06-29,23.92,24.56,23.51,24.53,163070,0
2006-06-30,24.38,24.5,23.62,23.9,184847,0
2006-07-03,23.66,24,23.45,23.78,128392,0
2006-07-05,23.59,23.61,23.19,23.36,158677,0
2006-07-06,23.39,23.45,22.89,23.23,168378,0
2006-07-07,23.1,23.35,22.32,22.4,226765,0
2006-07-10,22.58,22.75,22.3,22.48,137513,0
2006-07-11,22.39,22.4,21.76,22.02,429468,0
2006-07-12,21.93,22,21.01,21.04,280051,0
2006-07-13,20.95,21.33,20.59,20.62,244959,0
2006-07-14,20.58,20.68,19.88,20.05,274181,0
2006-07-17,19.92,20.4,19.82,19.99,210939,0
2006-07-18,20.11,20.42,19.63,19.98,169101,0
2006-07-19,19.92,21.05,19.92,21.03,245977,0
2006-07-20,21.03,21.1,20.17,20.19,211556,0
2006-07-21,20.08,20.28,19.06,19.92,395852,0
2006-07-24,20.12,20.28,19.32,19.83,248382,0
2006-07-25,19.82,20.44,19.45,20.18,218069,0
2006-07-26,20,20.11,19.35,19.97,531762,0
2006-07-27,20,20,18.95,19.27,239911,0
2006-07-28,19.42,19.55,18.97,19.22,699908,0
2006-07-31,19.15,19.83,18.9,19.76,540940,0
2006-08-01,19.68,20.47,19.55,20.19,589897,0
2006-08-02,20.34,20.58,19.62,20.09,320221,0
2006-08-03,19.9,20.87,19.85,20.7,454668,0
2006-08-04,20.98,21.25,20.44,20.81,264924,0
2006-08-07,20.58,20.66,20,20.36,251760,0
2006-08-08,20.39,20.89,19.9,19.93,238585,0
2006-08-09,20.08,20.26,19.76,19.99,234233,0
2006-08-10,19.42,22.3,19.42,21.42,779671,0
2006-08-11,21.43,21.58,20.69,21.03,302860,0
2006-08-14,21.12,21.64,21.1,21.35,258011,0
2006-08-15,21.65,22.36,21.51,21.9,313144,0
2006-08-16,22,22.63,21.88,22.51,370151,0
2006-08-17,22.64,22.83,22.24,22.63,275516,0
2006-08-18,23.17,25.06,22.81,25.02,949112,0
2006-08-21,24.82,24.84,23.98,24.03,456415,0
2006-08-22,23.95,24.73,23.93,24.67,180704,0
2006-08-23,24.74,25.04,23.5,23.53,211897,0
2006-08-24,23.53,23.55,23,23.25,493836,0
2006-08-25,23.15,23.2,22.51,22.99,284727,0
2006-08-28,22.98,24.24,22.89,23.97,419093,0
2006-08-29,24.06,24.43,23.7,24.39,233816,0
2006-08-30,24.4,24.52,24,24.43,231605,0
2006-08-31,24.52,24.86,24.34,24.53,221473,0
2006-09-01,24.76,24.76,24.17,24.2,151330,0
2006-09-05,24.13,25.32,24.13,25.11,356792,0
2006-09-06,24.93,25.29,24.59,24.59,276856,0
2006-09-07,24.41,25.15,24.3,24.99,234234,0
2006-09-08,24.99,25.15,24.67,24.79,233255,0
2006-09-11,24.67,25.17,24.29,24.81,236568,0
2006-09-12,24.73,26.24,24.68,26.22,189359,0
2006-09-13,26.15,26.46,25.74,26.4,280152,0
2006-09-14,26.02,26.38,25.96,26.28,277724,0
2006-09-15,26.48,26.5,25.46,26.09,936676,0
2006-09-18,26.27,26.65,25.61,26.15,294482,0
2006-09-19,26.07,26.12,25,25.85,284749,0
2006-09-20,26,26.74,25.84,26.56,187796,0
2006-09-21,26.56,26.77,26.15,26.44,264826,0
2006-09-22,26.35,26.55,25.7,26.37,334440,0
2006-09-25,26.35,26.96,26,26.75,163795,0
2006-09-26,26.8,27.19,26.45,27,280953,0
2006-09-27,26.93,27.16,26.36,26.43,292017,0
2006-09-28,26.41,26.47,25.79,26.41,290816,0
2006-09-29,26.5,26.91,26.18,26.18,693090,0
2006-10-02,26.08,26.64,25.77,26.51,227914,0
2006-10-03,26.38,26.92,26.04,26.61,258672,0
2006-10-04,26.53,27.5,26.3,27.34,210825,0
2006-10-05,27.26,27.36,26.64,27,419973,0
2006-10-06,26.84,27.17,26.61,26.63,281087,0
2006-10-09,26.54,26.64,25.86,26.48,258305,0
2006-10-10,26.45,26.52,25.83,25.92,324739,0
2006-10-11,25.91,26.77,25.46,26.72,423927,0
2006-10-12,26.53,27.91,26.53,27.77,512212,0
2006-10-13,27.74,27.99,27.25,27.88,292691,0
2006-10-16,27.8,28.16,27.44,28.09,307894,0
2006-10-17,27.87,28.04,27.03,27.34,180402,0
2006-10-18,27.41,27.67,26.88,27.17,156565,0
2006-10-19,27.18,27.52,26.82,27.09,127851,0
2006-10-20,27.18,27.18,26.42,26.61,230071,0
2006-10-23,26.43,27.46,26.35,27.31,121439,0
2006-10-24,27.26,27.49,26.99,27.24,156769,0
2006-10-25,27.14,27.49,26.51,27.07,110832,0
2006-10-26,27.28,27.66,26.78,27.64,168588,0
2006-10-27,27.51,27.7,27.2,27.43,194025,0
2006-10-30,27.31,28.33,27,28.31,252500,0
2006-10-31,28.45,29.35,28.33,29.24,661499,0
2006-11-01,29.25,29.58,29.06,29.1,635842,0
2006-11-02,29.24,29.24,28.44,28.48,480169,0
2006-11-03,28.55,28.97,28.2,28.59,400698,0
2006-11-06,28.76,29.48,28.59,29.23,315444,0
2006-11-07,29.18,29.9,28.85,29.44,204709,0
2006-11-08,29.24,30.03,29.05,29.94,373215,0
2006-11-09,29.93,29.94,28.85,29,214147,0
2006-11-10,28.94,29.32,28.85,29.32,191866,0
2006-11-13,29.2,29.54,28.96,29.02,218839,0
2006-11-14,29.27,29.27,28.48,28.98,482824,0
2006-11-15,28.79,30.84,28.75,30.15,594025,0
2006-11-16,30.34,30.34,29.25,29.62,453113,0
2006-11-17,32.03,33.18,31.36,32.81,1895697,0
2006-11-20,32.71,32.81,31.8,32.11,756734,0
2006-11-21,32.01,32.31,31.28,31.8,621351,0
2006-11-22,31.93,32.23,31.07,31.36,348421,0
2006-11-24,31.23,31.6,31.08,31.38,147210,0
2006-11-27,31.14,31.29,30.18,30.29,570420,0
2006-11-28,30.32,30.94,30.23,30.9,274125,0
2006-11-29,30.95,31.64,30.95,31.27,409901,0
2006-11-30,31.21,31.75,30.78,31.45,364994,0
2006-12-01,31.35,31.79,30.25,30.93,286290,0
2006-12-04,30.76,32.05,30.73,31.46,315244,0
2006-12-05,31.8,32.04,31.47,31.54,269610,0
2006-12-06,31.41,31.72,31.12,31.24,153617,0
2006-12-07,31.26,31.61,31.07,31.09,149541,0
2006-12-08,31.07,31.5,30.8,31.03,167924,0
2006-12-11,31.28,31.64,30.8,31.55,337211,0
2006-12-12,31.64,32.29,31.25,31.67,324488,0
2006-12-13,31.81,32.2,31.75,32.01,369278,0
2006-12-14,32.14,32.61,32.05,32.2,244706,0
2006-12-15,32.07,32.55,31.79,31.82,435180,0
2006-12-18,31.95,32.23,31.05,31.18,706276,0
2006-12-19,31.07,31.23,30.36,30.78,399449,0
2006-12-20,30.88,31.79,30.72,31.4,383767,0
2006-12-21,31.45,31.94,30.75,30.94,258352,0
2006-12-22,30.87,31.49,30.56,31.01,142517,0
2006-12-26,31,31,30.24,30.37,234375,0
2006-12-27,30.51,31.34,30.51,31.34,154223,0
2006-12-28,31.24,31.59,30.72,30.76,108024,0
2006-12-29,30.68,31.29,30.42,30.53,235398,0
2007-01-03,30.65,31.33,30,30.5,382126,0
2007-01-04,30.39,30.92,30.26,30.53,373482,0
2007-01-05,30.38,30.95,29.5,29.52,689211,0
2007-01-08,29.6,30.15,29.11,29.8,365989,0
2007-01-09,29.87,30.75,29.4,30.66,496762,0
2007-01-10,30.51,32.47,30.51,31.99,1091165,0
2007-01-11,32.12,33.12,32,32.98,420944,0
2007-01-12,33.03,33.16,32.11,32.85,475974,0
2007-01-16,32.95,33.33,32.5,33.05,436149,0
2007-01-17,32.93,33.95,32.93,33.6,515346,0
2007-01-18,33.45,33.54,32.42,32.67,309943,0
2007-01-19,32.78,32.78,32.02,32.07,253917,0
2007-01-22,32.01,32.17,31.56,31.78,419403,0
2007-01-23,31.72,32.23,31.72,32.01,401652,0
2007-01-24,32.07,32.1,31.76,31.78,397225,0
2007-01-25,31.87,31.91,30.61,30.77,534164,0
2007-01-26,30.77,31.21,30.46,31.14,749846,0
2007-01-29,31.05,31.8,30.98,31.37,215696,0
2007-01-30,31.48,31.48,31.07,31.17,145405,0
2007-01-31,31.05,32.27,30.89,32.11,483496,0
2007-02-01,32.23,32.69,31.8,32.4,277541,0
2007-02-02,32.41,32.48,31.91,31.99,220662,0
2007-02-05,31.92,32.02,31.3,31.32,370919,0
2007-02-06,31.36,31.74,31.05,31.35,163921,0
2007-02-07,31.5,32.3,31.5,32.11,201853,0
2007-02-08,32,32.19,31.62,31.82,371358,0
2007-02-09,31.74,32.61,31.15,31.37,547080,0
2007-02-12,31.35,31.69,30.93,30.98,301209,0
2007-02-13,30.91,31.16,30.66,30.82,268309,0
2007-02-14,30.67,30.82,29.52,30.07,817942,0
2007-02-15,29.91,30.89,29.82,30.66,477614,0
2007-02-16,30.66,30.93,30.16,30.71,404436,0
2007-02-20,30.63,31.75,30.23,31.66,321154,0
2007-02-21,31.59,31.94,31.11,31.86,351768,0
2007-02-22,31.96,32.01,31.53,31.98,250622,0
2007-02-23,31.98,32.23,31.51,32.17,233261,0
2007-02-26,32.76,32.97,31.98,32.44,417896,0
2007-02-27,32.28,32.3,30.8,30.83,475413,0
2007-02-28,30.77,31.37,30,31.18,306389,0
2007-03-01,30.82,31.28,30.03,31.19,540276,0
2007-03-02,31,31.05,30.05,30.41,477655,0
2007-03-05,29.9,30,28.8,28.99,694911,0
2007-03-06,29.24,29.59,29.06,29.45,593279,0
2007-03-07,29.26,29.65,29,29.19,489225,0
2007-03-08,29.22,30.05,29.15,29.93,390983,0
2007-03-09,29.89,30.38,29.52,30.04,197816,0
2007-03-12,29.99,30.91,29.9,30.83,277638,0
2007-03-13,30.7,30.84,29.14,29.26,397977,0
2007-03-14,29.17,29.49,28.39,29.42,783968,0
2007-03-15,27.31,29.2,27.26,28.58,2144170,0
2007-03-16,28.57,28.59,27.6,27.98,1114403,0
2007-03-19,28.57,28.9,28.21,28.3,686850,0
2007-03-20,28.22,29.02,28.22,28.99,473052,0
2007-03-21,29.03,29.47,28.66,29.43,427806,0
2007-03-22,29.47,29.51,29.1,29.35,381949,0
2007-03-23,29.3,29.56,29.14,29.34,370007,0
2007-03-26,29.27,29.6,28.58,28.67,486369,0
2007-03-27,28.52,29.05,28.33,28.46,721140,0
2007-03-28,28.27,28.39,27.68,27.89,522202,0
2007-03-29,28.07,28.46,27.77,28.4,430544,0
2007-03-30,28.38,28.74,28.26,28.59,418518,0
2007-04-02,28.65,29.59,28.39,29.58,576708,0
2007-04-03,29.61,30.43,29.61,30.4,486966,0
2007-04-04,30.16,30.57,30.16,30.49,435063,0
2007-04-05,30.43,31,30.35,30.93,410839,0
2007-04-09,30.93,30.93,30.35,30.7,261923,0
2007-04-10,30.63,31.46,30.63,31.14,298061,0
2007-04-11,31.21,31.21,30.68,30.72,285775,0
2007-04-12,30.52,30.56,30.19,30.4,432898,0
2007-04-13,30.33,30.47,30.1,30.33,406146,0
2007-04-16,30.35,30.7,30.16,30.44,436392,0
2007-04-17,30.4,30.58,30,30.21,580587,0
2007-04-18,30.02,30.28,29.37,29.92,170897,0
2007-04-19,29.68,29.9,29.28,29.39,239873,0
2007-04-20,29.75,29.89,29.18,29.56,308807,0
2007-04-23,29.43,29.86,29.21,29.8,156987,0
2007-04-24,29.9,29.91,29.36,29.44,427196,0
2007-04-25,29.44,29.85,28.9,29.51,412201,0
2007-04-26,29.45,29.46,28.9,29.24,284362,0
2007-04-27,29.11,29.34,28.75,29.21,226910,0
2007-04-30,29.21,29.54,28.99,29.15,398729,0
2007-05-01,29.05,29.16,28.28,28.97,349800,0
2007-05-02,28.95,29.89,28.95,29.45,202978,0
2007-05-03,29.4,29.49,28.65,28.77,215490,0
2007-05-04,28.78,28.86,28.21,28.6,329747,0
2007-05-07,28.49,29.1,28.44,28.68,273419,0
2007-05-08,28.51,28.83,28.36,28.65,193972,0
2007-05-09,28.46,28.67,28.22,28.57,325797,0
2007-05-10,28.39,28.65,28.12,28.4,536876,0
2007-05-11,28.41,28.81,27.32,27.37,831595,0
2007-05-14,27.36,27.6,26.93,27.03,697349,0
2007-05-15,27,27.62,27,27.25,483095,0
2007-05-16,27.3,27.6,27.14,27.5,256057,0
2007-05-17,27.43,28.08,27.43,27.77,299152,0
2007-05-18,27.9,28.42,27.69,28.38,720543,0
2007-05-21,28.27,29.09,28.23,28.8,582017,0
2007-05-22,28.68,28.91,28.31,28.7,547173,0
2007-05-23,28.68,29.25,28.44,28.62,320278,0
2007-05-24,28.51,29.05,28.2,28.27,514297,0
2007-05-25,28.15,29.29,28.15,29.06,1430449,0
2007-05-29,29.08,29.71,28.25,28.27,986774,0
2007-05-30,28.14,28.16,27.64,27.99,866986,0
2007-05-31,28,28.17,27.73,27.97,774735,0
2007-06-01,27.94,28.45,27.88,28.36,634971,0
2007-06-04,28.29,28.66,28.09,28.53,389108,0
2007-06-05,28.48,28.48,27.64,27.95,475725,0
2007-06-06,27.78,27.93,27.51,27.81,367783,0
2007-06-07,27.69,27.82,27.12,27.2,572778,0
2007-06-08,27.1,27.52,26.79,27.2,490289,0
2007-06-11,27.18,27.63,27.02,27.21,412777,0
2007-06-12,27.11,27.2,26.46,26.55,440140,0
2007-06-13,26.59,27.4,26.42,27.26,391207,0
2007-06-14,27.25,27.87,27.25,27.61,457339,0
2007-06-15,27.94,28.14,27.61,27.7,1372386,0
2007-06-18,27.73,27.78,26.83,26.88,700543,0
2007-06-19,26.75,26.78,26.2,26.4,515302,0
2007-06-20,26.37,26.37,25.57,25.62,616111,0
2007-06-21,25.54,25.77,25.24,25.62,468735,0
2007-06-22,25.6,26.21,25.6,26.03,1103394,0
2007-06-25,25.95,25.98,25.48,25.7,743223,0
2007-06-26,25.71,25.88,25.29,25.39,857754,0
2007-06-27,25.1,28.01,25.09,27.29,1183042,0
2007-06-28,27.34,27.7,26.92,26.94,593035,0
2007-06-29,27.03,27.63,26.91,27.38,818346,0
2007-07-02,27.4,27.95,27.4,27.76,692266,0
2007-07-03,27.9,27.97,27.75,27.87,202846,0
2007-07-05,27.96,27.96,27.37,27.75,321856,0
2007-07-06,27.75,28.37,27.49,28.15,330837,0
2007-07-09,28.26,28.27,27.92,28.04,562561,0
2007-07-10,27.91,28.17,27.65,28.04,932315,0
2007-07-11,28.08,28.59,27.91,28.53,547852,0
2007-07-12,28.87,30.62,28.7,29.3,1142721,0
2007-07-13,29.36,29.46,28.94,29.18,516837,0
2007-07-16,29.21,29.44,28.9,29,294282,0
2007-07-17,28.9,29,28.41,28.6,733651,0
2007-07-18,28.4,28.54,27.79,28.16,353993,0
2007-07-19,28.19,28.48,27.93,28.32,384515,0
2007-07-20,28.25,28.37,27.15,27.51,583654,0
2007-07-23,27.5,27.93,27.21,27.53,307349,0
2007-07-24,27.46,27.46,26.2,26.29,730282,0
2007-07-25,26.47,26.47,26,26.3,574473,0
2007-07-26,25.97,26.11,25.5,25.61,543596,0
2007-07-27,25.48,26.09,25.27,25.57,483294,0
2007-07-30,25.99,26,25.31,25.73,785405,0
2007-07-31,25.99,26.54,25.41,25.63,486745,0
2007-08-01,25.53,25.53,24.15,24.79,1222712,0
2007-08-02,24.89,25.44,24.55,25.21,459504,0
2007-08-03,25.19,25.19,23.7,23.72,745558,0
2007-08-06,23.93,25.32,23.79,25.19,813004,0
2007-08-07,25.12,26.44,24.95,26.24,550175,0
2007-08-08,26.45,27.36,26.12,26.78,1016710,0
2007-08-09,26.03,27.64,25.72,27.11,805592,0
2007-08-10,26.78,26.9,25.07,25.45,863861,0
2007-08-13,26.23,26.23,24.21,24.47,791445,0
2007-08-14,23.31,24.85,22.28,23.67,1963661,0
2007-08-15,23.55,24.07,22.91,23,1217060,0
2007-08-16,22.91,23.35,22.55,23.09,888469,0
2007-08-17,23.95,24.2,22.9,23.78,631978,0
2007-08-20,23.84,24.97,23.54,24.95,442656,0
2007-08-21,24.92,25.21,24.38,25.15,339634,0
2007-08-22,25.38,25.89,25.01,25.25,364055,0
2007-08-23,25.54,25.54,24.41,24.5,723431,0
2007-08-24,22.8,24.97,22,24.84,1114582,0
2007-08-27,24.81,25.07,23.92,24.11,274731,0
2007-08-28,24,24.18,23.4,23.56,410765,0
2007-08-29,23.78,24.98,23.55,24.89,378996,0
2007-08-30,24.68,24.87,24.08,24.4,193205,0
2007-08-31,24.67,25.15,24.22,24.94,256809,0
2007-09-04,24.81,25.51,24.48,25.25,276897,0
2007-09-05,25.08,25.16,24.36,24.58,290225,0
2007-09-06,24.61,25.07,24.61,24.74,360768,0
2007-09-07,24.45,24.67,24.04,24.32,533976,0
2007-09-10,24.48,24.49,23.79,23.87,437979,0
2007-09-11,23.91,24.17,23.41,24.09,242552,0
2007-09-12,23.98,24.13,23.78,23.85,344514,0
2007-09-13,24.06,24.81,23.75,24.49,430795,0
2007-09-14,24.34,25.43,24.11,25.41,294848,0
2007-09-17,25.4,26.33,25.35,25.98,663260,0
2007-09-18,26.14,28.11,26,27.79,713388,0
2007-09-19,27.97,28.74,27.53,27.86,558765,0
2007-09-20,27.72,27.72,26.69,27.17,280828,0
2007-09-21,27.43,27.43,26.61,27.24,965953,0
2007-09-24,27.18,28.4,27.18,27.99,615321,0
2007-09-25,27.76,27.85,26.14,26.62,427927,0
2007-09-26,26.8,27.3,25.63,25.99,613612,0
2007-09-27,26.16,26.37,25.69,26.35,316730,0
2007-09-28,25.34,25.5,24.69,24.8,932557,0
2007-10-01,24.84,25.72,24.84,25.69,421395,0
2007-10-02,25.76,26.83,25.6,26.76,648651,0
2007-10-03,26.75,27,26.34,26.5,685258,0
2007-10-04,26.6,26.75,26.28,26.47,394809,0
2007-10-05,26.65,27.61,26.51,27.4,434127,0
2007-10-08,26.89,26.89,25.75,25.82,579093,0
2007-10-09,25.73,25.73,25,25.37,582663,0
2007-10-10,25.3,25.54,24.77,24.88,408747,0
2007-10-11,25,25.41,24.44,24.5,438856,0
2007-10-12,24.49,25.55,24.49,25.25,347147,0
2007-10-15,25.2,25.2,24.7,24.88,411849,0
2007-10-16,24.74,24.89,23.89,23.92,904236,0
2007-10-17,24.24,24.56,23.34,23.43,864532,0
2007-10-18,23.26,23.42,22.43,22.5,1115551,0
2007-10-19,22.5,22.64,21.39,21.49,680379,0
2007-10-22,21.26,23,21.09,22.58,621829,0
2007-10-23,22.71,22.86,21.95,22.3,381370,0
2007-10-24,22.09,23.01,21.63,22.41,405263,0
2007-10-25,22.44,23.04,21.77,22.02,310188,0
2007-10-26,22.26,23.13,22.14,23.1,655163,0
2007-10-29,23.18,23.9,23.16,23.39,590013,0
2007-10-30,23.27,23.52,22.89,22.97,474623,0
2007-10-31,23.11,23.59,22.82,23.59,539941,0
2007-11-01,23.1,23.1,21.8,22.24,1364059,0
2007-11-02,22.54,23.19,22.01,23.06,688114,0
2007-11-05,22.71,22.71,21.64,21.94,350822,0
2007-11-06,21.97,22.53,21.4,22.46,442731,0
2007-11-07,22.03,22.6,21.81,22.08,365661,0
2007-11-08,22.23,22.23,20.58,21.75,581876,0
2007-11-09,21.41,22.1,21.29,21.46,656317,0
2007-11-12,21.49,22.35,21.26,21.72,482968,0
2007-11-13,21.96,23.65,21.96,22.9,712976,0
2007-11-14,23.09,23.22,22.55,22.83,328387,0
2007-11-15,22.69,23.14,22.36,22.64,606026,0
2007-11-16,22.7,22.91,22.05,22.52,417387,0
2007-11-19,22.24,22.24,21.01,21.2,849860,0
2007-11-20,20.96,22.49,20.53,21.18,2078107,0
2007-11-21,19.41,20.44,18.67,19.8,2925494,0
2007-11-23,19.75,20.32,19.75,20.11,271388,0
2007-11-26,20.11,20.2,19.4,19.45,766755,0
2007-11-27,19.52,19.94,19.45,19.59,498069,0
2007-11-28,19.77,21.04,19.58,20.97,473512,0
2007-11-29,20.73,21.02,20.39,20.51,379686,0
2007-11-30,20.84,21.67,20.84,21.42,493873,0
2007-12-03,21.33,22,21.08,21.19,471464,0
2007-12-04,21.04,21.18,20.35,20.7,318232,0
2007-12-05,20.95,20.96,20.15,20.23,465047,0
2007-12-06,20.11,21.18,20.11,21.15,399745,0
2007-12-07,21.19,21.65,20.95,21.27,224630,0
2007-12-10,21.28,21.41,20.84,21.27,200103,0
2007-12-11,21.09,21.69,20.47,20.58,239650,0
2007-12-12,21.34,21.47,20.58,21.04,491333,0
2007-12-13,20.79,21.57,20.47,21.33,422538,0
2007-12-14,21.04,21.15,20.38,20.38,316430,0
2007-12-17,20.21,20.31,19.31,19.31,658670,0
2007-12-18,19.59,20.53,19.59,20.2,1190012,0
2007-12-19,20.12,20.45,19.63,20.12,400226,0
2007-12-20,20.37,20.37,19.57,20.04,521458,0
2007-12-21,20.35,20.5,19.98,20.29,606163,0
2007-12-24,20.57,21.29,20.27,21.29,241985,0
2007-12-26,21.32,21.32,20.53,20.57,299651,0
2007-12-27,20.8,20.93,20.18,20.23,222100,0
2007-12-28,20.45,20.58,19.99,20,248740,0
2007-12-31,19.93,20.35,19.79,19.98,241441,0
2008-01-02,19.88,19.96,18.9,19.3,521960,0
2008-01-03,19.38,19.66,19.04,19.29,703822,0
2008-01-04,19.02,19.16,17.05,17.54,1215731,0
2008-01-07,16.92,17.09,15.36,16.79,1729911,0
2008-01-08,16.96,17.58,16.28,16.37,1037191,0
2008-01-09,16.3,17.34,16.25,17.22,861294,0
2008-01-10,16.96,17.64,16.46,17.03,645366,0
2008-01-11,16.86,17.01,15.7,15.79,911927,0
2008-01-14,15.99,16.15,15.8,15.96,460600,0
2008-01-15,12.39,13.73,12.3,13.38,3540462,0
2008-01-16,13.15,14.12,13.03,13.81,1614854,0
2008-01-17,13.89,14.09,13.43,13.64,692384,0
2008-01-18,13.67,14.43,13.57,14.18,1520086,0
2008-01-22,13.54,15.03,13.26,14.89,1018586,0
2008-01-23,14.74,16.31,14.53,16.31,1021403,0
2008-01-24,16.36,16.88,15.77,15.98,1102341,0
2008-01-25,16.15,16.34,15.62,15.95,818315,0
2008-01-28,15.89,17.26,15.89,17,541060,0
2008-01-29,17.13,17.41,16.56,17.31,437434,0
2008-01-30,17.22,18.17,16.9,17.44,771496,0
2008-01-31,17.09,19.15,17.09,18.59,891356,0
2008-02-01,18.74,19.27,18.45,19.07,660184,0
2008-02-04,19.06,19.35,18,18.14,674296,0
2008-02-05,17.79,18.29,17.49,17.95,649924,0
2008-02-06,18.13,18.39,17.32,17.36,493998,0
2008-02-07,17.02,18.65,16.97,18.17,596473,0
2008-02-08,18.13,18.53,17.83,18.31,497325,0
2008-02-11,18.29,19.29,17.9,19.24,647751,0
2008-02-12,19.36,19.74,19.12,19.42,487008,0
2008-02-13,19.55,19.55,18.64,18.84,524817,0
2008-02-14,18.92,18.92,17.54,17.64,548636,0
2008-02-15,17.51,17.82,17.29,17.77,367586,0
2008-02-19,18,18.19,17.36,17.43,328771,0
2008-02-20,16.48,17.25,15.9,16.96,981763,0
2008-02-21,17.05,17.3,16.55,16.63,668831,0
2008-02-22,16.69,17.36,16.47,17.28,766674,0
2008-02-25,17.24,18.12,17.07,17.84,732216,0
2008-02-26,17.8,18.65,17.79,18.27,635409,0
2008-02-27,18.13,18.51,17.75,17.93,554641,0
2008-02-28,17.76,17.76,17.11,17.19,434480,0
2008-02-29,16.95,16.95,15.7,15.8,918828,0
2008-03-03,15.79,15.86,15.24,15.78,772158,0
2008-03-04,15.55,15.59,15.05,15.4,854798,0
2008-03-05,15.51,15.99,15.35,15.85,642336,0
2008-03-06,15.76,15.77,14.5,14.67,874973,0
2008-03-07,14.4,14.81,14.15,14.53,826939,0
2008-03-10,14.61,14.71,14.05,14.17,404635,0
2008-03-11,14.55,14.83,14.17,14.54,933609,0
2008-03-12,14.65,14.84,14.36,14.43,934235,0
2008-03-13,14.25,14.89,13.94,14.78,761646,0
2008-03-14,13.96,14.53,13.61,14,1948000,0
2008-03-17,13.22,13.81,13.06,13.59,1284930,0
2008-03-18,13.71,15.04,13.54,14.93,980087,0
2008-03-19,15.09,15.41,14.67,14.7,404529,0
2008-03-20,14.85,15.94,14.55,15.82,1025836,0
2008-03-24,15.93,17.45,15.93,17,617266,0
2008-03-25,17.04,17.15,16.22,16.35,419634,0
2008-03-26,16.4,16.59,15.93,16.33,577136,0
2008-03-27,16.43,16.5,15.58,15.61,591066,0
2008-03-28,15.53,15.79,15,15.06,563197,0
2008-03-31,15.17,15.72,15.05,15.44,412109,0
2008-04-01,15.49,16.15,15.27,16.15,325136,0
2008-04-02,16.27,16.55,15.94,16.25,361535,0
2008-04-03,16.04,16.48,16.04,16.46,491329,0
2008-04-04,16.44,16.7,16.12,16.44,253595,0
2008-04-07,16.58,16.7,16.09,16.09,189046,0
2008-04-08,16.07,16.65,15.81,15.91,351112,0
2008-04-09,15.9,16.01,15.17,15.21,240493,0
2008-04-10,15.18,16.56,15.14,16.28,723106,0
2008-04-11,16.05,16.43,15.93,16,343843,0
2008-04-14,15.99,16.22,15.63,15.67,231848,0
2008-04-15,15.76,16.09,15.57,15.86,362157,0
2008-04-16,16.03,16.43,15.91,16.22,314250,0
2008-04-17,16.17,16.24,15.79,16,216143,0
2008-04-18,16.36,16.55,16.11,16.47,310592,0
2008-04-21,16.36,17.06,16.19,17.04,334031,0
2008-04-22,16.92,17.04,16.36,16.94,592563,0
2008-04-23,16.98,17.74,16.69,17.46,505568,0
2008-04-24,17.54,18.44,17.32,18.17,613804,0
2008-04-25,18.21,18.51,17.42,18.02,438429,0
2008-04-28,18.01,18.14,17.78,17.96,473732,0
2008-04-29,17.98,18.33,17.85,18.23,328089,0
2008-04-30,18.32,18.54,17.95,18.26,516473,0
2008-05-01,18.19,18.46,17.88,18.32,776248,0
2008-05-02,18.52,18.58,17.83,18.01,389079,0
2008-05-05,17.92,18.01,17.22,17.25,461815,0
2008-05-06,17.17,17.96,17.08,17.73,342273,0
2008-05-07,17.76,18.18,17.27,17.33,321174,0
2008-05-08,17.44,17.56,16.7,17.03,277024,0
2008-05-09,16.9,17.28,16.85,16.97,180283,0
2008-05-12,17.03,18.02,16.93,18.02,303561,0
2008-05-13,18.09,19.59,18.03,19.55,875242,0
2008-05-14,19.56,20.16,19.13,19.9,914555,0
2008-05-15,19.81,20.16,19.44,20.14,263503,0
2008-05-16,20.22,20.37,19.2,20.09,600237,0
2008-05-19,20.04,20.04,19.22,19.34,540892,0
2008-05-20,19.2,19.33,18.55,19.22,521213,0
2008-05-21,19.19,19.43,18,18.37,524341,0
2008-05-22,17.47,18.3,16.5,17.83,3510274,0
2008-05-23,19.58,20.81,18.9,20.62,4031679,0
2008-05-27,20.63,21.25,20.53,20.79,1786778,0
2008-05-28,20.72,21.18,20.38,20.61,901527,0
2008-05-29,20.39,21.5,20.38,21.13,909108,0
2008-05-30,21.12,21.19,20.57,21.02,911700,0
2008-06-02,20.91,20.99,20.12,20.85,987958,0
2008-06-03,20.9,21.32,20.65,20.86,896950,0
2008-06-04,20.81,21.18,20.63,20.91,735170,0
2008-06-05,20.78,21.95,20.78,21.75,805219,0
2008-06-06,21.66,21.67,20.91,21.11,1255282,0
2008-06-09,21.26,21.42,20.6,20.85,917810,0
2008-06-10,20.56,21.08,20.15,20.95,1013918,0
2008-06-11,20.94,21,19.95,20.01,736433,0
2008-06-12,20.31,21.1,19.88,20.19,1232438,0
2008-06-13,20.4,21.26,20.4,21.26,619888,0
2008-06-16,21.24,22.79,20.89,22.34,1428484,0
2008-06-17,22.56,22.69,21.21,21.93,944481,0
2008-06-18,21.72,21.81,20.74,21.17,1120398,0
2008-06-19,21.17,22.34,21.16,22.33,905090,0
2008-06-20,22.21,22.27,21.5,21.76,1581594,0
2008-06-23,21.97,21.97,20.96,21.18,682434,0
2008-06-24,21.08,22.49,20.32,22.31,1794672,0
2008-06-25,22.33,23.85,22.32,23.31,2653293,0
2008-06-26,22.91,23,21.65,21.81,1886059,0
2008-06-27,21.8,22.27,21.13,22.25,1463148,0
2008-06-30,20.68,21.65,20.46,21.12,1505445,0
2008-07-01,21.1,21.47,19.99,21.09,1485120,0
2008-07-02,21.05,21.15,20.04,20.3,1454938,0
2008-07-03,20.43,20.94,19.99,20.67,547868,0
2008-07-07,20.99,21.52,20.09,20.49,1140230,0
2008-07-08,20.63,21.95,20.15,21.88,1033770,0
2008-07-09,21.98,21.98,20.81,20.86,473735,0
2008-07-10,20.8,20.8,19.22,19.72,1349163,0
2008-07-11,19.3,19.3,17.75,18.3,2013439,0
2008-07-14,18.43,18.88,17.82,18.32,1959147,0
2008-07-15,18.06,19.41,17.32,18.92,1226564,0
2008-07-16,18.96,19.85,18.79,19.76,950424,0
2008-07-17,19.81,21.47,19.32,21.44,1205407,0
2008-07-18,21.6,21.75,20.59,20.77,499686,0
2008-07-21,20.89,21.39,20.63,20.77,341374,0
2008-07-22,20.63,21.67,20.26,21.67,880775,0
2008-07-23,21.63,22.72,20.86,21.09,1149182,0
2008-07-24,21.19,21.26,19.64,20.11,886506,0
2008-07-25,20.34,20.94,19.64,19.97,890899,0
2008-07-28,19.92,20.23,19.38,19.71,642044,0
2008-07-29,20.17,21.08,19.85,20.95,437979,0
2008-07-30,21.09,21.25,20.34,20.97,824771,0
2008-07-31,20.77,21.34,20.63,21.05,855516,0
2008-08-01,21.15,21.32,20.17,20.77,730935,0
2008-08-04,20.95,21.32,20.24,21.11,653723,0
2008-08-05,21.47,22.41,21.05,22.14,950471,0
2008-08-06,22.23,22.23,21.32,22,400283,0
2008-08-07,21.78,21.79,21.25,21.59,652295,0
2008-08-08,21.53,22.97,21.33,22.8,633460,0
2008-08-11,22.66,24.25,22.34,22.93,916979,0
2008-08-12,22.84,23.32,22.59,22.62,644764,0
2008-08-13,22.94,22.97,21.28,21.41,1415413,0
2008-08-14,21.66,22.22,21.28,22.01,609838,0
2008-08-15,22.2,23.15,22.2,22.99,857923,0
2008-08-18,23.19,23.78,22.79,23.12,509994,0
2008-08-19,23.11,23.11,21.98,22.31,579560,0
2008-08-20,22.42,22.45,21.79,21.89,431857,0
2008-08-21,21.95,22.86,21.72,22.42,911590,0
2008-08-22,20.95,22.91,20.72,22.71,2005723,0
2008-08-25,22.59,22.75,21.97,22.54,658128,0
2008-08-26,22.69,23.17,22.47,23.05,658608,0
2008-08-27,22.98,23.7,22.7,23.5,421931,0
2008-08-28,23.58,24.04,23.47,23.96,264206,0
2008-08-29,24,24.25,23.65,23.9,528333,0
2008-09-02,24.25,24.9,23.9,24.31,1331120,0
2008-09-03,24.35,25.34,23.95,25.15,813115,0
2008-09-04,22.6,23.7,22.32,22.69,1652659,0
2008-09-05,22.54,23,22.27,22.74,474662,0
2008-09-08,23.33,24.28,23.16,24.18,646520,0
2008-09-09,24.03,24.78,23.41,23.69,676499,0
2008-09-10,24.03,24.19,23.25,24,668894,0
2008-09-11,23.82,24.37,23.3,24.27,607682,0
2008-09-12,23.91,24,23.27,23.58,642864,0
2008-09-15,23.34,23.58,22.38,22.85,529812,0
2008-09-16,22.84,24.15,22.39,23.98,914868,0
2008-09-17,23.63,24.22,22.6,23.71,1333671,0
2008-09-18,24,24.29,22.5,24.14,2308684,0
2008-09-19,25,25.75,21.95,21.95,3758925,0
2008-09-22,21.52,22.01,20.57,21.14,1504588,0
2008-09-23,21.17,21.6,20.56,20.88,869896,0
2008-09-24,21.18,21.5,20.17,20.34,587284,0
2008-09-25,20.52,21.18,20.07,20.49,729638,0
2008-09-26,20.2,20.86,19.75,20.74,506060,0
2008-09-29,20.28,20.79,19.6,19.96,702247,0
2008-09-30,20.32,20.89,19.54,20.02,576777,0
2008-10-01,19.82,20.85,19.52,19.9,554150,0
2008-10-02,19.79,20.27,19.12,19.47,404671,0
2008-10-03,19.62,20.62,18.77,18.78,635539,0
2008-10-06,18.68,19.61,17.71,19.24,823871,0
2008-10-07,19.62,20.78,18.61,18.95,917075,0
2008-10-08,18.29,20.06,17.67,18.14,947553,0
2008-10-09,18.34,19.15,16.92,16.98,1449548,0
2008-10-10,16.55,18.74,15.58,18.22,1050363,0
2008-10-13,19.15,19.15,17.76,18.59,679320,0
2008-10-14,18.96,20,16.9,17.48,724180,0
2008-10-15,17.15,18.19,15.3,15.35,775987,0
2008-10-16,15.43,16.45,15.06,15.61,791334,0
2008-10-17,15.17,16.1,14.85,15.72,481368,0
2008-10-20,15.84,16,15.06,15.74,272548,0
2008-10-21,15.42,16.29,14.74,14.76,394037,0
2008-10-22,14.63,15.02,13.78,14.31,611718,0
2008-10-23,14.41,14.44,12.46,13.79,1048466,0
2008-10-24,12.5,13.89,12.43,13.46,513807,0
2008-10-27,13.46,14.81,12.83,13.41,759123,0
2008-10-28,13.67,15.91,13.25,15.73,486799,0
2008-10-29,15.86,17.5,15.05,16.64,612857,0
2008-10-30,17.11,17.83,16.39,16.83,600752,0
2008-10-31,16.77,18.47,16.37,17.81,417537,0
2008-11-03,17.9,18.16,16.72,17.12,453443,0
2008-11-04,17.24,17.24,15.87,16.24,452813,0
2008-11-05,15.98,15.98,14.72,15.06,366046,0
2008-11-06,14.94,15.31,14.56,14.76,412769,0
2008-11-07,14.88,15.58,14.7,15.22,271858,0
2008-11-10,15.51,16.1,14.58,14.77,328464,0
2008-11-11,14.59,14.95,13.21,14.35,394759,0
2008-11-12,14.1,14.62,13.5,13.9,536421,0
2008-11-13,13.98,16.22,13.86,16.06,713273,0
2008-11-14,15.79,15.79,14.54,14.65,396474,0
2008-11-17,14.51,15,13.8,13.81,424824,0
2008-11-18,14.11,14.47,12.54,13.33,510119,0
2008-11-19,13.34,13.46,11.8,11.93,497659,0
2008-11-20,11.78,13.87,11.62,11.74,901923,0
2008-11-21,11.97,13.51,10.06,13.22,1510927,0
2008-11-24,13.67,15.09,13.62,14.22,1171361,0
2008-11-25,14.41,15.17,13.16,13.75,801494,0
2008-11-26,13.39,14.9,13.31,14.68,555192,0
2008-11-28,14.4,14.56,13.97,14.24,296008,0
2008-12-01,14.02,14.09,12.45,12.69,598484,0
2008-12-02,12.93,13.32,12.63,13.09,589811,0
2008-12-03,12.72,13.51,12.03,13.31,574191,0
2008-12-04,13.12,14.91,12.42,14.14,476702,0
2008-12-05,13.85,16.24,13.8,16.11,542784,0
2008-12-08,16.39,17.19,16.11,16.54,556956,0
2008-12-09,16.45,17.36,15.75,15.88,710071,0
2008-12-10,16.13,16.86,15.7,16.27,354951,0
2008-12-11,16.01,16.31,14.87,15.08,462075,0
2008-12-12,14.89,16.13,14.32,15.74,477759,0
2008-12-15,15.15,16.05,14.74,15.06,443666,0
2008-12-16,15.38,17.18,14.87,17.04,431283,0
2008-12-17,16.77,18.28,16.29,17.69,484978,0
2008-12-18,17.88,18.23,16.47,16.81,866251,0
2008-12-19,17.17,17.8,16.16,17.63,2802672,0
2008-12-22,17.72,17.82,15.94,16.35,688621,0
2008-12-23,16.25,17.24,15.81,15.86,510656,0
2008-12-24,15.95,16.31,15.37,15.44,317642,0
2008-12-26,15.56,15.56,14.91,15.14,223412,0
2008-12-29,15.13,15.17,14.38,14.71,406223,0
2008-12-30,14.93,15.19,14.8,15.18,577443,0
2008-12-31,15.27,15.98,15.02,15.71,310643,0
2009-01-02,15.73,16.24,15.43,16.08,314184,0
2009-01-05,16.09,16.78,15.8,16.71,335930,0
2009-01-06,16.74,17.88,16.57,17.25,482941,0
2009-01-07,16.86,17.25,16.66,16.87,342171,0
2009-01-08,16.78,17.52,16.19,16.7,304161,0
2009-01-09,16.75,16.86,15.99,16.12,271828,0
2009-01-12,16.14,16.16,15.48,15.68,274026,0
2009-01-13,15.58,16.01,15.1,15.37,473100,0
2009-01-14,14.92,15.02,14.11,14.28,452369,0
2009-01-15,14.27,14.53,13.76,14.5,621554,0
2009-01-16,14.75,14.79,14.22,14.55,563726,0
2009-01-20,14.24,14.86,13.62,13.92,523917,0
2009-01-21,14.1,14.69,13.72,14.57,443770,0
2009-01-22,14.19,14.7,13.95,14.38,373938,0
2009-01-23,13.93,14.41,13.78,14.15,444783,0
2009-01-26,14.28,14.71,14.03,14.4,260043,0
2009-01-27,14.5,14.81,14.18,14.27,181752,0
2009-01-28,14.5,15.05,14.27,14.82,436759,0
2009-01-29,14.7,14.8,13.9,13.98,465556,0
2009-01-30,14.18,14.25,13.33,13.61,330655,0
2009-02-02,13.45,13.8,13.25,13.65,212363,0
2009-02-03,13.73,14.11,13.22,14.02,219048,0
2009-02-04,13.98,14.27,13.71,13.87,238456,0
2009-02-05,13.72,14.2,13.53,13.87,311548,0
2009-02-06,13.9,15.49,13.9,15.32,731980,0
2009-02-09,14.39,14.74,13.9,14.28,639066,0
2009-02-10,14.15,14.36,13.62,13.8,576839,0
2009-02-11,13.84,13.93,13.34,13.62,228835,0
2009-02-12,13.4,13.97,13.04,13.91,315766,0
2009-02-13,13.88,14.19,13.72,13.91,301796,0
2009-02-17,13.35,13.97,13.18,13.8,474921,0
2009-02-18,13.85,14.18,13.5,13.91,340599,0
2009-02-19,13.73,14.43,13.59,13.82,213487,0
2009-02-20,13.61,14.68,13.61,14.51,378291,0
2009-02-23,14.57,14.78,13.49,13.54,472953,0
2009-02-24,13.79,14.28,13.51,14.1,525126,0
2009-02-25,14.02,14.63,13.88,14.19,325839,0
2009-02-26,14.28,14.42,13.72,13.73,274094,0
2009-02-27,13.51,14.42,13.41,14.02,407399,0
2009-03-02,13.77,14,13.28,13.31,278902,0
2009-03-03,13.52,13.52,12.82,13.17,464871,0
2009-03-04,13.37,14.01,13.26,13.82,447609,0
2009-03-05,13.71,14.13,13.6,13.86,464548,0
2009-03-06,13.95,14.7,13.76,14.08,971263,0
2009-03-09,13.85,14.35,13.27,13.67,916988,0
2009-03-10,14,15.23,13.48,14.94,1022224,0
2009-03-11,15.09,15.63,14.76,15,604007,0
2009-03-12,14.99,15.97,14.58,15.77,787312,0
2009-03-13,17.5,18.62,16.82,17.99,3145547,0
2009-03-16,18.18,18.4,17.43,17.47,1104248,0
2009-03-17,17.61,18.15,17.61,18,949469,0
2009-03-18,18.01,18.83,17.9,18.48,1099507,0
2009-03-19,18.56,18.73,17.66,17.85,873771,0
2009-03-20,17.4,18.16,17.35,17.6,565188,0
2009-03-23,18,19.17,17.69,19.14,754764,0
2009-03-24,18.85,19.16,18.22,18.3,619995,0
2009-03-25,18.52,19.08,17.8,18.57,437328,0
2009-03-26,18.65,19.59,18.65,19.59,750948,0
2009-03-27,19.18,19.62,18.71,18.81,658766,0
2009-03-30,18.36,18.77,17.66,18.5,668563,0
2009-03-31,18.8,19.65,18.73,19.22,769657,0
2009-04-01,19.1,19.5,18.76,19.34,442760,0
2009-04-02,19.78,20.55,19.44,19.56,727712,0
2009-04-03,19.57,20,19.23,19.75,322629,0
2009-04-06,19.52,19.9,19.24,19.54,573047,0
2009-04-07,19.3,19.45,18.35,18.43,650938,0
2009-04-08,18.53,19.07,18.17,19.02,585989,0
2009-04-09,19.37,20.28,18.89,20.07,924503,0
2009-04-13,19.86,20.14,19.49,20.12,493320,0
2009-04-14,19.97,20.09,19.57,19.77,314804,0
2009-04-15,19.56,19.99,19.39,19.82,381518,0
2009-04-16,19.97,20.82,19.5,20.65,460112,0
2009-04-17,20.65,20.74,19.79,20.4,834359,0
2009-04-20,19.97,20.65,19.95,20.36,795219,0
2009-04-21,20.22,21.59,20.18,21.4,554912,0
2009-04-22,21.16,22.39,20.87,21.01,1028520,0
2009-04-23,21.09,21.59,20.38,20.69,710921,0
2009-04-24,20.85,21.23,20.34,20.43,606932,0
2009-04-27,20.32,21.03,19.98,20.47,340047,0
2009-04-28,20.37,21.77,20.33,20.94,410996,0
2009-04-29,21.07,21.69,20.87,21.14,306372,0
2009-04-30,21.28,21.88,20.83,20.85,346834,0
2009-05-01,20.95,21.18,20.16,20.4,263060,0
2009-05-04,20.6,21.62,20.43,20.98,543358,0
2009-05-05,20.92,20.92,20.3,20.53,352744,0
2009-05-06,20.75,20.85,19.3,19.83,734048,0
2009-05-07,19.93,20.23,19.41,19.9,427902,0
2009-05-08,20.04,20.47,19.31,19.53,434833,0
2009-05-11,19.25,19.26,18.79,19,402484,0
2009-05-12,19.07,19.34,18.2,18.72,616371,0
2009-05-13,18.36,18.48,17.18,17.57,918939,0
2009-05-14,17.7,18.39,17.37,18.01,509420,0
2009-05-15,17.94,18.86,17.59,18.7,620200,0
2009-05-18,18.83,19.41,18.64,19.09,852400,0
2009-05-19,19.22,19.56,18.76,18.82,1597701,0
2009-05-20,18.87,19.14,18.17,18.25,1099727,0
2009-05-21,18.32,18.4,17.57,17.83,888685,0
2009-05-22,16.85,19,16.2,17.85,2428561,0
2009-05-26,18.65,19.24,18.08,18.77,918547,0
2009-05-27,18.72,19.39,18.25,18.38,380394,0
2009-05-28,18.57,18.62,17.12,17.97,500074,0
2009-05-29,18.06,18.09,17.59,18,540692,0
2009-06-01,18.12,19.09,18.12,18.86,417192,0
2009-06-02,18.72,19.3,18.43,19.09,320060,0
2009-06-03,18.94,18.94,18.52,18.81,527001,0
2009-06-04,18.94,19.06,18.27,18.78,288164,0
2009-06-05,19.08,19.49,18.32,18.6,380595,0
2009-06-08,18.38,18.86,18.01,18.63,300872,0
2009-06-09,18.66,19.06,18.43,18.67,156303,0
2009-06-10,18.76,19.14,18.71,18.89,420532,0
2009-06-11,18.84,19.01,17.71,17.98,389948,0
2009-06-12,17.81,17.81,17.4,17.67,392236,0
2009-06-15,17.6,17.6,16.95,17.4,421672,0
2009-06-16,17.33,17.53,16.75,16.97,365315,0
2009-06-17,16.93,17.16,16.53,16.74,698088,0
2009-06-18,16.77,17.25,16.75,17.04,270124,0
2009-06-19,17.29,17.96,17.25,17.67,658709,0
2009-06-22,17.5,17.64,17.19,17.44,302340,0
2009-06-23,17.48,17.64,17.15,17.42,424982,0
2009-06-24,17.61,18.2,17.4,18,654885,0
2009-06-25,17.6,17.81,17.23,17.45,698362,0
2009-06-26,17.45,18.1,17.45,18.04,786767,0
2009-06-29,17.99,18.44,17.63,18.01,365158,0
2009-06-30,18.08,18.61,17.93,18,349874,0
2009-07-01,18.15,18.41,18.01,18.2,432129,0
2009-07-02,18.07,18.07,17.14,17.34,232549,0
2009-07-06,17.2,17.2,16.74,16.93,428920,0
2009-07-07,16.74,16.77,16.12,16.26,573902,0
2009-07-08,16.28,16.79,16.08,16.76,238683,0
2009-07-09,16.81,17.3,16.49,17.1,525538,0
2009-07-10,17,17.16,16.08,16.79,367276,0
2009-07-13,16.74,17.42,16.48,17.22,275145,0
2009-07-14,17.26,17.48,16.89,17.4,268189,0
2009-07-15,17.48,17.86,17.29,17.79,229536,0
2009-07-16,17.64,17.88,17.45,17.82,311420,0
2009-07-17,17.86,17.86,17.26,17.53,242232,0
2009-07-20,17.67,17.82,17.34,17.69,363970,0
2009-07-21,17.74,17.74,17.17,17.42,258822,0
2009-07-22,17.38,17.93,17.38,17.65,287675,0
2009-07-23,17.59,18.14,17.39,18.02,655550,0
2009-07-24,17.86,18.15,17.61,18.08,185669,0
2009-07-27,18,18.4,17.85,18.37,377560,0
2009-07-28,18.2,18.66,18.07,18.59,205021,0
2009-07-29,18.53,18.95,18.45,18.66,341697,0
2009-07-30,18.93,19.56,18.48,18.74,298270,0
2009-07-31,18.67,18.78,18.35,18.41,404755,0
2009-08-03,18.44,18.77,18.2,18.72,397107,0
2009-08-04,18.56,19.02,18.5,18.73,184814,0
2009-08-05,18.66,18.83,18.27,18.61,301159,0
2009-08-06,18.63,19.2,18.34,18.46,424735,0
2009-08-07,18.75,19.05,18.46,18.93,480354,0
2009-08-10,18.88,19.11,18.41,18.68,493669,0
2009-08-11,18.65,18.88,18.21,18.57,275609,0
2009-08-12,18.64,19.07,18.55,18.6,200872,0
2009-08-13,18.42,19.04,18.41,18.48,253536,0
2009-08-14,18.51,18.51,17.7,17.88,376327,0
2009-08-17,17.52,17.57,17.1,17.32,379707,0
2009-08-18,17.35,17.61,17.18,17.6,423737,0
2009-08-19,17.35,18.3,17.35,18.18,469744,0
2009-08-20,18.47,18.99,17.78,17.9,1988300,0
2009-08-21,16.27,16.71,16,16.55,3326898,0
2009-08-24,17.17,17.82,16.75,16.9,1354595,0
2009-08-25,17.02,17.55,16.7,16.88,527011,0
2009-08-26,17.04,17.6,17,17.6,515925,0
2009-08-27,17.5,17.75,17.34,17.67,446516,0
2009-08-28,17.75,17.97,17.58,17.67,413168,0
2009-08-31,17.58,17.64,17.46,17.6,395487,0
2009-09-01,17.45,18.04,17.31,17.4,554880,0
2009-09-02,17.39,17.65,17.33,17.5,283834,0
2009-09-03,17.49,17.69,17.39,17.6,261032,0
2009-09-04,17.59,17.85,16.97,17.06,384818,0
2009-09-08,17.21,17.4,17,17.19,261234,0
2009-09-09,17.03,17.48,17.03,17.38,266691,0
2009-09-10,17.31,17.51,17.2,17.43,166905,0
2009-09-11,17.43,17.45,17,17.01,312165,0
2009-09-14,16.95,17.25,16.82,17.21,190065,0
2009-09-15,17.25,17.55,17.09,17.25,372533,0
2009-09-16,17.35,18.74,17.3,18.48,743769,0
2009-09-17,18.5,18.51,17.93,18.25,446999,0
2009-09-18,18.3,18.66,18.15,18.52,568103,0
2009-09-21,18.36,18.58,18.25,18.41,218836,0
2009-09-22,18.58,18.78,18.35,18.37,430117,0
2009-09-23,18.4,18.69,18.21,18.31,261648,0
2009-09-24,18.29,18.53,17.82,18.29,250202,0
2009-09-25,18.4,18.99,18.23,18.25,314930,0
2009-09-28,18.31,18.9,18.28,18.81,165656,0
2009-09-29,18.77,19.2,18.62,18.79,201948,0
2009-09-30,18.86,18.87,18.22,18.23,306212,0
2009-10-01,18.2,18.2,17.56,17.57,378704,0
2009-10-02,17.52,17.72,17.47,17.55,212876,0
2009-10-05,17.67,18.02,17.28,17.91,403749,0
2009-10-06,18.07,18.24,17.66,17.82,254112,0
2009-10-07,17.7,17.77,17.26,17.34,464971,0
2009-10-08,17.4,17.49,16.75,17.34,700293,0
2009-10-09,17.28,17.76,17.07,17.74,499268,0
2009-10-12,17.75,18.46,17.61,18.26,592847,0
2009-10-13,19.25,19.56,18.97,19.31,947463,0
2009-10-14,19.58,19.84,19.42,19.7,672149,0
2009-10-15,19.63,20.93,19.46,20.86,952171,0
2009-10-16,20.65,20.96,20.19,20.87,729643,0
2009-10-19,20.99,21.16,20.56,20.88,343902,0
2009-10-20,20.88,21.17,20.68,20.68,555000,0
2009-10-21,20.67,21.04,20.38,20.41,567032,0
2009-10-22,20.43,20.76,20.14,20.37,587596,0
2009-10-23,20.37,20.43,20,20.28,352280,0
2009-10-26,20.36,20.66,19.85,19.93,305886,0
2009-10-27,19.95,20.04,19.43,19.51,370609,0
2009-10-28,19.58,19.58,18.5,18.55,423688,0
2009-10-29,18.67,19.19,18.3,19.1,343735,0
2009-10-30,18.92,19.09,18.52,18.74,272721,0
2009-11-02,18.79,19.06,18.31,18.65,351336,0
2009-11-03,18.5,18.88,18.24,18.82,263306,0
2009-11-04,18.97,19.07,18.76,18.76,278228,0
2009-11-05,18.86,19.13,18.73,18.95,213302,0
2009-11-06,18.76,19.21,18.49,18.83,145521,0
2009-11-09,18.98,19.16,18.83,19.12,163256,0
2009-11-10,19.08,19.49,18.92,19.09,116949,0
2009-11-11,19.33,19.62,19.07,19.37,118140,0
2009-11-12,19.24,19.4,18.92,19.02,216851,0
2009-11-13,19.04,19.28,18.45,19.14,161094,0
2009-11-16,19.38,19.49,19.14,19.38,356197,0
2009-11-17,19.36,19.75,19.2,19.67,491218,0
2009-11-18,19.71,20.02,19.52,20.01,276970,0
2009-11-19,19.4,19.6,18.97,18.97,619207,0
2009-11-20,20.19,20.32,19.45,19.99,1911141,0
2009-11-23,19.71,20.34,19.51,19.99,473288,0
2009-11-24,20.06,20.09,19.4,19.5,288964,0
2009-11-25,19.55,19.63,19.37,19.47,279519,0
2009-11-27,19.02,19.49,18.92,19.11,117134,0
2009-11-30,19.02,19.02,18.26,18.91,383956,0
2009-12-01,19.12,19.51,18.96,19.38,219091,0
2009-12-02,19.1,19.53,18.8,19.5,488905,0
2009-12-03,19.57,19.84,19.26,19.38,367192,0
2009-12-04,19.76,20.38,19.7,19.86,330587,0
2009-12-07,19.91,20.39,19.91,20.21,344611,0
2009-12-08,20.02,20.18,19.66,19.85,331157,0
2009-12-09,19.8,19.8,19.39,19.44,242445,0
2009-12-10,19.59,19.85,19.28,19.47,646900,0
2009-12-11,19.51,19.81,19.29,19.81,291864,0
2009-12-14,19.87,20.53,19.87,20.34,290917,0
2009-12-15,20.27,20.67,20.06,20.32,197788,0
2009-12-16,20.51,20.7,20.3,20.48,195184,0
2009-12-17,20.3,20.89,20.1,20.84,534418,0
2009-12-18,21.12,21.66,20.79,21.66,525224,0
2009-12-21,21.64,22.43,21.55,22.36,403450,0
2009-12-22,22.45,22.8,22.36,22.49,298951,0
2009-12-23,22.56,22.56,22.01,22.38,246906,0
2009-12-24,22.5,22.5,22.21,22.39,26639,0
2009-12-28,22.53,22.64,22.33,22.6,138684,0
2009-12-29,22.58,22.7,22.43,22.59,108040,0
2009-12-30,22.44,22.73,22.17,22.52,111050,0
2009-12-31,22.44,22.74,21.92,21.99,170079,0
2010-01-04,22.28,22.59,22.14,22.31,611231,0
2010-01-05,22.22,23.32,22.06,22.58,602873,0
2010-01-06,22.55,23.56,22.55,23.1,608704,0
2010-01-07,23.15,23.6,22.63,23.48,264306,0
2010-01-08,23.48,23.61,22.98,23.24,235174,0
2010-01-11,23.3,23.45,22.71,22.97,158182,0
2010-01-12,22.89,23.1,22.57,22.68,139073,0
2010-01-13,22.86,23,22.57,22.83,237571,0
2010-01-14,22.75,22.82,22.07,22.15,326285,0
2010-01-15,22.26,22.67,21.8,22.11,268102,0
2010-01-19,22.2,22.5,22.11,22.35,164217,0
2010-01-20,22.15,22.32,21.93,21.94,166460,0
2010-01-21,21.9,22.16,21.39,21.41,194171,0
2010-01-22,21.46,21.9,21.27,21.35,151021,0
2010-01-25,21.47,21.62,21.06,21.53,370394,0
2010-01-26,21.53,22.3,21.26,21.55,208672,0
2010-01-27,21.41,21.8,21.35,21.73,205831,0
2010-01-28,21.83,21.87,21.14,21.43,144599,0
2010-01-29,21.56,21.85,21.15,21.22,231988,0
2010-02-01,21.35,21.65,21.09,21.65,152687,0
2010-02-02,21.73,21.87,21.48,21.74,226621,0
2010-02-03,21.6,21.88,21.46,21.8,129438,0
2010-02-04,21.63,21.7,20.98,20.99,158670,0
2010-02-05,21.06,21.36,20.77,21.19,126939,0
2010-02-08,21.28,21.4,20.89,21.03,67228,0
2010-02-09,21.3,21.47,20.92,21.45,87496,0
2010-02-10,21.31,21.45,20.92,21.26,123739,0
2010-02-11,21.14,21.8,21,21.67,106232,0
2010-02-12,21.51,22.1,21.44,22.06,170808,0
2010-02-16,22.18,22.66,22.11,22.64,113575,0
2010-02-17,22.64,23,22.64,22.75,159575,0
2010-02-18,22.8,22.91,22.4,22.75,116404,0
2010-02-19,22.76,23,22.26,22.83,201399,0
2010-02-22,22.94,23,22.71,22.8,83403,0
2010-02-23,22.71,22.75,22.28,22.66,199324,0
2010-02-24,22.73,23.05,22.68,22.8,106976,0
2010-02-25,22.48,23.06,22.46,23.01,273465,0
2010-02-26,23.08,23.4,22.83,23,110129,0
2010-03-01,23.22,23.73,23.2,23.53,203363,0
2010-03-02,23.63,24.09,23.41,23.95,396049,0
2010-03-03,24.06,24.07,23.4,23.42,280452,0
2010-03-04,23.54,23.82,23.54,23.71,396369,0
2010-03-05,23.91,24.66,23.78,24.54,293585,0
2010-03-08,24.63,24.87,24.54,24.7,249040,0
2010-03-09,24.75,24.8,24.49,24.66,363338,0
2010-03-10,24.59,24.86,24.47,24.5,256540,0
2010-03-11,24.35,24.84,24.02,24.71,609370,0
2010-03-12,25.73,25.75,24.07,25.03,756280,0
2010-03-15,25.16,25.68,24.95,25.56,334357,0
2010-03-16,25.68,26,25.56,26,268953,0
2010-03-17,25.96,26.14,25.74,25.86,162310,0
2010-03-18,25.74,26.49,25.66,26.46,390508,0
2010-03-19,26.5,26.57,25.9,26.08,399288,0
2010-03-22,26,26.94,25.83,26.51,227889,0
2010-03-23,26.44,26.64,26,26.62,178857,0
2010-03-24,26.62,26.62,26.16,26.2,164050,0
2010-03-25,26.42,26.57,26.06,26.07,104376,0
2010-03-26,26.08,26.71,26.03,26.04,207828,0
2010-03-29,26.07,26.24,25.67,25.86,283361,0
2010-03-30,25.82,26.2,25.6,26.12,183676,0
2010-03-31,26.12,26.29,25.5,25.58,388068,0
2010-04-01,25.58,25.85,25.37,25.76,104037,0
2010-04-05,25.91,26.25,25.57,26.1,131221,0
2010-04-06,26.05,26.24,25.9,26.17,91011,0
2010-04-07,26.07,26.13,25.5,25.67,236960,0
2010-04-08,25.67,26,25.37,25.78,191007,0
2010-04-09,25.8,25.84,25.33,25.8,220211,0
2010-04-12,25.73,26.5,25.64,26.49,211880,0
2010-04-13,26.11,26.4,25.79,25.86,325221,0
2010-04-14,26.02,26.5,25.82,26.5,172003,0
2010-04-15,26.4,26.95,26.3,26.84,214194,0
2010-04-16,26.65,27.09,26.54,26.92,216639,0
2010-04-19,26.91,27.18,26.51,26.97,148544,0
2010-04-20,27.04,27.24,26.84,27.03,140503,0
2010-04-21,27,27.41,26.98,27.4,146702,0
2010-04-22,27.1,28.02,27,28.02,90686,0
2010-04-23,28.1,28.53,27.68,28.51,88613,0
2010-04-26,28.45,28.54,28.24,28.32,207647,0
2010-04-27,28.24,28.38,27.81,27.81,129281,0
2010-04-28,27.93,27.94,27.36,27.4,115884,0
2010-04-29,27.53,28.11,27.27,28.08,136466,0
2010-04-30,28.17,28.25,27.5,27.5,191177,0
2010-05-03,27.67,28.28,27.4,28.23,84633,0
2010-05-04,27.84,28.12,27.56,28.04,290083,0
2010-05-05,27.98,28.49,27.72,27.72,210576,0
2010-05-06,27.64,27.72,24.75,26.54,420704,0
2010-05-07,26.55,26.93,25.27,25.72,285125,0
2010-05-10,26.67,27.48,25.91,26.39,314262,0
2010-05-11,26.26,27.91,25.91,27.5,297348,0
2010-05-12,27.55,28.32,27.28,28.23,210868,0
2010-05-13,28.08,28.28,27.29,27.48,243606,0
2010-05-14,27.4,27.4,26.46,26.78,319467,0
2010-05-17,26.96,27.88,26.8,27.82,460324,0
2010-05-18,28.21,28.58,26.66,26.94,439511,0
2010-05-19,26.81,27.83,26.62,26.86,352905,0
2010-05-20,26.42,26.6,25.1,25.34,393386,0
2010-05-21,25.67,26.64,25.47,26.31,1030463,0
2010-05-24,26.42,26.91,25.96,26.27,401283,0
2010-05-25,25.79,26.39,25.73,26.18,336066,0
2010-05-26,26.27,26.54,25.4,25.47,303624,0
2010-05-27,25.87,26.6,25.65,26.23,315875,0
2010-05-28,26.08,26.16,25.44,25.77,279015,0
2010-06-01,25.71,26.05,25.06,25.06,285845,0
2010-06-02,25.07,25.77,24.51,25.77,435870,0
2010-06-03,25.95,26.35,25.85,26.17,186348,0
2010-06-04,25.48,25.56,24.88,24.93,259291,0
2010-06-07,25.08,25.56,24.49,24.5,526435,0
2010-06-08,24.52,24.86,23.62,23.91,350928,0
2010-06-09,24.18,24.74,23.74,23.99,222183,0
2010-06-10,24.39,24.87,24.39,24.84,150917,0
2010-06-11,24.5,25.36,24.46,24.99,215772,0
2010-06-14,25.27,26.28,25.22,25.98,355331,0
2010-06-15,26.25,26.25,25.55,26.04,254534,0
2010-06-16,25.77,26.53,25.75,26.18,273155,0
2010-06-17,26.28,26.28,25.81,26.1,207729,0
2010-06-18,26.18,26.71,25.92,26.57,492003,0
2010-06-21,26.73,27.09,26.18,26.46,547729,0
2010-06-22,26.58,27.06,25.59,25.66,337673,0
2010-06-23,25.64,26.22,25.38,25.79,402671,0
2010-06-24,25.65,25.8,24.68,24.74,353550,0
2010-06-25,24.71,25.1,24.37,24.97,301846,0
2010-06-28,25,25.25,24.53,24.88,158726,0
2010-06-29,24.44,24.54,23.77,23.96,221689,0
2010-06-30,23.89,24.43,23.79,23.96,201789,0
2010-07-01,23.9,24.48,23.53,24.31,218436,0
2010-07-02,24.43,24.5,23.9,23.99,128185,0
2010-07-06,24.38,24.6,23.12,23.37,215362,0
2010-07-07,23.45,24.27,23.43,24.19,165332,0
2010-07-08,24.28,24.48,23.88,24.37,174464,0
2010-07-09,24.25,24.59,24.08,24.49,224822,0
2010-07-12,24.43,24.58,23.93,24.46,223353,0
2010-07-13,24.85,25.62,24.8,25.4,360698,0
2010-07-14,25.26,25.48,24.94,25.28,129173,0
2010-07-15,25.23,25.57,24.77,25.42,165569,0
2010-07-16,25.19,25.36,24.12,24.31,389020,0
2010-07-19,24.44,24.61,23.96,24.39,134848,0
2010-07-20,24.06,24.93,23.77,24.89,119416,0
2010-07-21,25.03,25.21,24.67,24.85,171270,0
2010-07-22,25.27,25.95,25.23,25.89,249400,0
2010-07-23,25.7,27.25,25.67,27.17,305396,0
2010-07-26,27.36,27.86,26.78,27.86,157481,0
2010-07-27,27.97,28.29,27.47,27.54,131932,0
2010-07-28,27.47,27.82,27.04,27.25,131230,0
2010-07-29,27.5,27.86,26.49,26.66,163547,0
2010-07-30,26.47,26.7,26.1,26.47,200966,0
2010-08-02,26.94,27.18,26.4,27.03,114920,0
2010-08-03,27,27.17,26.55,27,204763,0
2010-08-04,27.12,27.61,27.1,27.54,255673,0
2010-08-05,27.38,27.68,27.14,27.54,126808,0
2010-08-06,27.25,27.38,26,26.91,198605,0
2010-08-09,27.06,27.68,26.85,27.15,180110,0
2010-08-10,26.81,27.01,26.37,26.85,227887,0
2010-08-11,26.29,26.29,25.81,26.15,167595,0
2010-08-12,25.76,26.63,25.76,26.22,212020,0
2010-08-13,26.21,26.44,25.73,26.18,143606,0
2010-08-16,26.14,26.49,25.77,25.94,357159,0
2010-08-17,26.26,26.82,25.99,26.47,448647,0
2010-08-18,26.52,26.62,25.93,26.51,363093,0
2010-08-19,26.48,26.68,26.13,26.13,305230,0
2010-08-20,24.72,24.75,23.63,23.97,1228228,0
2010-08-23,24.19,24.3,23.17,23.24,407788,0
2010-08-24,22.83,23.38,22.09,22.9,478195,0
2010-08-25,22.68,23.3,22.53,23.21,323989,0
2010-08-26,23.23,23.44,22.82,22.95,185189,0
2010-08-27,23.26,23.75,22.72,23.71,346748,0
2010-08-30,23.48,23.65,23.15,23.19,325412,0
2010-08-31,23.1,23.58,22.95,23.13,344410,0
2010-09-01,23.57,23.99,23.35,23.96,327170,0
2010-09-02,23.94,24.45,23.82,24.16,329638,0
2010-09-03,24.47,24.77,24.15,24.42,191764,0
2010-09-07,24.31,24.4,23.89,23.95,163865,0
2010-09-08,24.06,24.29,23.82,24.24,177995,0
2010-09-09,24.29,24.37,23.53,23.54,420281,0
2010-09-10,23.58,23.91,23.14,23.23,322173,0
2010-09-13,23.51,24.18,23.32,23.96,385594,0
2010-09-14,23.86,24.32,23.79,23.86,205166,0
2010-09-15,23.7,23.95,23.29,23.62,318362,0
2010-09-16,23.51,23.59,23.09,23.3,478127,0
2010-09-17,23.48,23.51,22.35,23.02,2503423,0
2010-09-20,23.02,24.31,22.94,24.16,686397,0
2010-09-21,24.22,24.63,23.88,24.31,405255,0
2010-09-22,24.29,24.75,24.01,24.53,396982,0
2010-09-23,24.29,25.7,24.17,24.97,543988,0
2010-09-24,25.16,25.67,25.05,25.18,345654,0
2010-09-27,25.19,25.61,24.89,25.21,391956,0
2010-09-28,25.32,25.32,24.4,25.22,328228,0
2010-09-29,25.07,25.2,24.83,25.03,195949,0
2010-09-30,25.2,25.36,24.47,24.95,333031,0
2010-10-01,25.22,25.22,24.48,24.85,201835,0
2010-10-04,24.87,24.91,24.27,24.51,155521,0
2010-10-05,24.82,25.48,24.51,24.97,294171,0
2010-10-06,24.97,25.21,24.27,24.7,225963,0
2010-10-07,24.93,25.6,24.63,25.39,309893,0
2010-10-08,25.48,26.49,25.24,26.13,410867,0
2010-10-11,26.11,26.14,25.68,25.7,282116,0
2010-10-12,25.68,26.1,25.51,26.04,279232,0
2010-10-13,26.26,26.39,25.64,25.87,440905,0
2010-10-14,25.78,26.31,25.56,25.94,312634,0
2010-10-15,26.25,26.8,25.82,26.64,382237,0
2010-10-18,26.67,26.77,26.49,26.66,228856,0
2010-10-19,26.22,26.76,25.68,25.91,360889,0
2010-10-20,26.08,26.52,25.77,26.46,278671,0
2010-10-21,26.54,27.31,26.28,26.8,357549,0
2010-10-22,26.52,27.19,26.5,27.17,211254,0
2010-10-25,27.32,27.81,27.16,27.56,300326,0
2010-10-26,27.34,28.12,26.89,27.58,255560,0
2010-10-27,27.33,27.43,26.5,26.77,246717,0
2010-10-28,27.01,27.05,26.37,26.57,198732,0
2010-10-29,26.2,27.04,26.2,26.95,195051,0
2010-11-01,27.13,27.36,26.21,26.51,198299,0
2010-11-02,26.79,26.91,26.14,26.7,381178,0
2010-11-03,26.82,27,25.96,26.35,421016,0
2010-11-04,26.83,27.84,26.59,27.72,259937,0
2010-11-05,27.79,28.42,27.67,27.68,197277,0
2010-11-08,27.52,27.99,27.07,27.85,163187,0
2010-11-09,28,28,27.11,27.31,190780,0
2010-11-10,27.41,27.67,26.88,27.64,200265,0
2010-11-11,27.31,27.62,26.79,27.23,197071,0
2010-11-12,26.92,27.29,26.43,26.47,219637,0
2010-11-15,26.69,27,26.41,26.57,149015,0
2010-11-16,26.61,27.74,26.61,27.36,600673,0
2010-11-17,27.39,27.9,27.1,27.85,431856,0
2010-11-18,28.17,28.81,28,28.16,615806,0
2010-11-19,29.2,32.84,29.1,32.74,2508645,0
2010-11-22,32.52,33.99,32.32,33.55,799268,0
2010-11-23,33.3,33.95,33.06,33.89,543289,0
2010-11-24,33.77,34.65,33.04,34.44,547132,0
2010-11-26,34.14,34.93,34.12,34.61,132096,0
2010-11-29,34.42,34.88,33.88,34.37,494777,0
2010-11-30,34.17,34.66,33.81,34.25,437853,0
2010-12-01,34.68,35,34.23,34.66,424319,0
2010-12-02,34.63,35.09,34.3,34.87,333058,0
2010-12-03,34.58,36,34.09,35.76,350828,0
2010-12-06,35.24,35.43,34.5,35.11,333409,0
2010-12-07,35.32,36.25,35.14,35.79,255099,0
2010-12-08,35.77,36.1,34.95,35.19,214764,0
2010-12-09,35.55,37.25,34.92,36.85,583657,0
2010-12-10,36.98,37,36.41,36.67,268602,0
2010-12-13,36.67,37.07,36.33,36.44,350315,0
2010-12-14,36.4,36.66,36.1,36.3,208048,0
2010-12-15,36.45,36.92,36.08,36.86,419054,0
2010-12-16,37,37.69,36.44,37.15,238174,0
2010-12-17,37.39,39.84,37.01,39.68,3148107,0
2010-12-20,39.68,39.68,37.68,37.93,729738,0
2010-12-21,38.14,38.46,37.14,37.32,310249,0
2010-12-22,37.27,38.04,36.87,37.65,218638,0
2010-12-23,37.75,37.97,37.38,37.7,115635,0
2010-12-27,37.86,37.9,36.99,37.46,132691,0
2010-12-28,37.6,37.95,36.5,37.6,123554,0
2010-12-29,37.62,37.83,37.48,37.71,92386,0
2010-12-30,37.63,38,37.59,37.6,104264,0
2010-12-31,37.3,37.47,36.9,36.9,130279,0
2011-01-03,37.45,38.04,37.18,37.8,317274,0
2011-01-04,38,38,35.94,36.62,276629,0
2011-01-05,36.54,37.44,36.04,36.82,204138,0
2011-01-06,36.89,36.9,34.56,35,585109,0
2011-01-07,35.26,35.34,34.63,35.21,361684,0
2011-01-10,35.12,35.31,34.75,35.08,361962,0
2011-01-11,35.07,35.2,34.54,34.75,188293,0
2011-01-12,35.11,35.11,34.65,34.8,233547,0
2011-01-13,34.88,35.03,34.26,34.51,292223,0
2011-01-14,34.35,34.85,34.35,34.67,221115,0
2011-01-18,34.48,35.25,33.27,33.75,517516,0
2011-01-19,33.71,33.97,32.94,33.18,288082,0
2011-01-20,33.11,33.93,33.11,33.35,227445,0
2011-01-21,33.92,34.04,33.17,33.33,187600,0
2011-01-24,33.68,34.08,33.28,33.89,276363,0
2011-01-25,33.68,33.99,32.83,33.29,179616,0
2011-01-26,33.34,34.26,33.02,33.31,244340,0
2011-01-27,33.36,34.06,33.12,33.67,257250,0
2011-01-28,33.6,33.62,32.45,32.49,199468,0
2011-01-31,32.6,32.85,31.74,32.02,389436,0
2011-02-01,32.29,33.48,32.2,33.29,256453,0
2011-02-02,33.14,33.14,30.47,30.82,1115211,0
2011-02-03,30.89,31.6,30.5,30.97,690998,0
2011-02-04,31.19,32.04,30.89,31.98,487211,0
2011-02-07,31.89,32.72,31.7,32.39,324998,0
2011-02-08,32.33,32.79,32.2,32.78,252456,0
2011-02-09,30.64,33.09,30.25,31.86,1263314,0
2011-02-10,31.49,31.64,30.96,31.32,356900,0
2011-02-11,31.25,31.64,30.79,31.6,334298,0
2011-02-14,31.66,31.76,31.13,31.27,127764,0
2011-02-15,31.21,31.54,31.17,31.26,240834,0
2011-02-16,31.39,32.49,31.32,32.31,370094,0
2011-02-18,32.09,32.42,31.64,32.07,217804,0
2011-02-22,31.73,31.83,30.76,30.91,268091,0
2011-02-23,31.17,31.23,29.87,29.99,422036,0
2011-02-24,30.88,31.31,30.05,30.57,457670,0
2011-02-25,31.12,31.19,30.59,31,427019,0
2011-02-28,31.87,31.87,31.13,31.41,559887,0
2011-03-01,32,32.39,30.01,30.24,731893,0
2011-03-02,30.56,30.77,29.83,30.43,852630,0
2011-03-03,30.5,31.01,30.09,30.66,423115,0
2011-03-04,30.78,31.48,30.52,31.39,507926,0
2011-03-07,31.54,31.77,30.57,31.01,717035,0
2011-03-08,31.26,32.93,31.26,32.65,858679,0
2011-03-09,32.7,33.06,32.28,32.53,509035,0
2011-03-10,32.16,33.31,31.97,32.98,647528,0
2011-03-11,32.84,34.89,32.35,32.61,1111193,0
2011-03-14,33,33.24,32.14,32.56,641286,0
2011-03-15,32.03,32.53,31.52,32.04,946094,0
2011-03-16,31.87,32.4,31.22,31.26,627571,0
2011-03-17,31.47,31.75,30.65,30.69,484731,0
2011-03-18,30.95,31.58,30.5,30.78,2322158,0
2011-03-21,31.04,31.75,30.63,31.67,883387,0
2011-03-22,31.32,31.7,30.98,31.55,464316,0
2011-03-23,32.4,33.69,31.7,32.66,830893,0
2011-03-24,32.72,33.38,32.38,32.72,465315,0
2011-03-25,32.68,34.01,32.68,33.27,385376,0
2011-03-28,33.27,34.24,33.09,33.75,693132,0
2011-03-29,34.1,34.15,33.39,34.01,385013,0
2011-03-30,34.29,35.87,34.21,35.8,667866,0
2011-03-31,35.6,36.15,35.45,35.81,498795,0
2011-04-01,36,36.33,35.68,36.13,458046,0
2011-04-04,36.2,36.28,35.3,35.69,352043,0
2011-04-05,35.58,36.92,35.2,36.66,334073,0
2011-04-06,36.68,37.14,35.86,36.48,271987,0
2011-04-07,36.72,37.8,36.31,37.09,305294,0
2011-04-08,37.01,37.11,35.07,35.38,431625,0
2011-04-11,35.53,35.92,35.39,35.49,395517,0
2011-04-12,35.44,36.03,35.2,35.34,226898,0
2011-04-13,35.64,36.28,35.41,36.2,259484,0
2011-04-14,35.79,36.54,35.55,36.42,259789,0
2011-04-15,36.15,36.8,35.78,36.71,224342,0
2011-04-18,36.34,36.34,35.17,36.21,177066,0
2011-04-19,36.33,36.37,35.71,35.98,168776,0
2011-04-20,36.61,36.99,36.54,36.82,288649,0
2011-04-21,36.68,36.88,36.32,36.73,366813,0
2011-04-25,36.51,36.78,36.21,36.64,171915,0
2011-04-26,36.84,37.48,36.54,37.12,280013,0
2011-04-27,37.1,38.01,37.1,37.89,306219,0
2011-04-28,37.76,38.33,37.43,37.69,542709,0
2011-04-29,37.79,38.13,37.71,37.78,408855,0
2011-05-02,37.94,38.08,37.34,37.59,375159,0
2011-05-03,37.6,37.6,36.52,36.63,298162,0
2011-05-04,36.59,36.72,35.63,35.9,597603,0
2011-05-05,35.52,36.97,35.36,36.5,538443,0
2011-05-06,36.93,37.68,36.59,36.69,339112,0
2011-05-09,36.6,37.41,36.32,37.34,122253,0
2011-05-10,37.64,38.39,37.32,38.39,146791,0
2011-05-11,38.34,38.6,37.55,37.89,272409,0
2011-05-12,38.1,38.59,37.71,38.52,347107,0
2011-05-13,38.49,38.94,38.32,38.38,166355,0
2011-05-16,38.28,38.3,37.68,37.84,458156,0
2011-05-17,37.4,37.41,36.57,37.04,532681,0
2011-05-18,37,37.98,36.76,37.78,292554,0
2011-05-19,38.05,38.17,37,37.51,686632,0
2011-05-20,39.88,40.29,37.78,38.99,1094472,0
2011-05-23,38.8,40.34,38.56,39.51,574906,0
2011-05-24,39.61,40.14,39.2,39.61,323484,0
2011-05-25,39.43,39.81,39.3,39.71,266572,0
2011-05-26,39.68,41.3,39.3,40.87,400292,0
2011-05-27,40.97,41.56,40.65,41.13,390117,0
2011-05-31,41.45,41.67,40.59,41.64,328681,0
2011-06-01,41.49,41.49,39.9,39.98,444411,0
2011-06-02,39.9,40.09,39.05,39.44,369807,0
2011-06-03,38.86,39.23,38.43,38.5,412426,0
2011-06-06,39.23,39.71,38,38.03,578991,0
2011-06-07,38.38,40.27,37.9,39.41,955435,0
2011-06-08,39.17,39.53,38.31,38.77,741853,0
2011-06-09,38.98,39.76,38.77,39.33,347920,0
2011-06-10,39.06,39.1,37.83,38.32,277656,0
2011-06-13,38.49,39.14,38.06,38.35,307341,0
2011-06-14,38.86,39.85,38.65,39.68,414058,0
2011-06-15,39.45,39.52,38.11,38.36,354241,0
2011-06-16,38.38,38.46,37.18,37.6,438389,0
2011-06-17,37.73,38.4,37.45,37.84,884407,0
2011-06-20,37.74,39.23,37.74,39,405877,0
2011-06-21,39.25,39.93,38.79,39.78,278574,0
2011-06-22,39.71,39.9,38.71,38.72,299370,0
2011-06-23,38.41,40.27,38.27,40.2,401312,0
2011-06-24,40.16,40.16,38.87,39.16,409845,0
2011-06-27,39.09,39.82,38.61,39.44,215909,0
2011-06-28,39.51,40.03,39.25,40,215487,0
2011-06-29,40.05,40.55,39.57,39.82,267234,0
2011-06-30,40.01,40.74,39.62,40.71,316324,0
2011-07-01,40.98,41.65,40.32,41.57,415411,0
2011-07-05,41.72,41.74,40.42,41.4,331774,0
2011-07-06,41.18,41.87,40.67,41.8,277870,0
2011-07-07,42.05,43,42,42.8,289171,0
2011-07-08,42.13,42.47,41.64,42.35,257256,0
2011-07-11,41.12,42.27,41.06,41.2,164523,0
2011-07-12,41.07,41.49,40.78,40.83,353357,0
2011-07-13,41.22,42.11,41.03,41.66,394040,0
2011-07-14,41.86,42.07,40.7,41.03,213361,0
2011-07-15,41.32,41.58,40.44,41.01,284393,0
2011-07-18,40.63,40.73,39.86,40.43,213782,0
2011-07-19,40.48,41.37,40.48,41.06,338456,0
2011-07-20,41.05,41.11,39.99,41.05,209677,0
2011-07-21,41.25,41.83,40.65,40.97,232372,0
2011-07-22,41.06,41.79,40.81,41.56,168559,0
2011-07-25,40.96,41.56,40.53,40.65,225063,0
2011-07-26,40.79,41.11,40.1,40.83,248654,0
2011-07-27,40.17,40.58,39,39.46,321457,0
2011-07-28,39.65,40,39,39.52,312902,0
2011-07-29,39.09,39.84,38.5,39.24,219705,0
2011-08-01,39.91,39.91,38.45,39.16,274168,0
2011-08-02,39,39.29,37.36,37.39,322610,0
2011-08-03,37.55,38.29,36.08,38.2,501934,0
2011-08-04,37.43,38.15,36.76,36.78,613347,0
2011-08-05,37.13,37.47,35.32,35.83,745844,0
2011-08-08,33.67,35.02,32.79,33.36,703245,0
2011-08-09,34.15,35.86,32.49,35.81,763170,0
2011-08-10,36.65,36.65,33.7,33.77,434770,0
2011-08-11,33.98,35.39,33.7,34.91,425702,0
2011-08-12,35.34,36,34.12,35.29,283192,0
2011-08-15,35.66,36.25,34.94,35.64,311334,0
2011-08-16,35.08,35.96,34.38,35.6,551278,0
2011-08-17,35.94,36.69,35.13,35.5,527501,0
2011-08-18,34.46,34.55,32.69,32.97,647555,0
2011-08-19,33.5,36.02,33.26,33.53,1071995,0
2011-08-22,34.75,35.46,34.04,34.55,751138,0
2011-08-23,34.57,36.69,34.25,36.2,773963,0
2011-08-24,35.56,36.68,35.54,36.53,511905,0
2011-08-25,37.2,37.8,35.51,35.66,351313,0
2011-08-26,35.18,36.92,34.91,36.56,365444,0
2011-08-29,36.76,37.7,36.64,37.68,253918,0
2011-08-30,37.42,38.35,36.72,37.72,203293,0
2011-08-31,37.86,38.61,37.13,37.46,321200,0
2011-09-01,37.11,38.18,35.78,36.05,415940,0
2011-09-02,35.14,35.88,34.55,34.63,166061,0
2011-09-06,33.15,35.16,32.93,34.78,601968,0
2011-09-07,35.18,35.18,34.36,35,518494,0
2011-09-08,34.79,35.37,34.07,34.26,226253,0
2011-09-09,33.89,33.93,33.06,33.68,457152,0
2011-09-12,33.07,33.99,32.61,33.94,313064,0
2011-09-13,33.97,35.02,33.66,34.63,260910,0
2011-09-14,34.92,35.79,34.47,35.17,240699,0
2011-09-15,35.37,35.83,34.97,35.55,213644,0
2011-09-16,35.78,36.44,35.59,36.44,576865,0
2011-09-19,35.82,36.4,35.25,35.85,292412,0
2011-09-20,36.27,36.56,35.14,35.19,287186,0
2011-09-21,35.3,35.8,34.17,34.19,340079,0
2011-09-22,33.25,34.37,31.79,33.44,535363,0
2011-09-23,33.53,34.93,33.53,34.27,340802,0
2011-09-26,34.58,35.94,34.2,35.87,313965,0
2011-09-27,36.54,37.43,36.11,36.52,289790,0
2011-09-28,36.99,36.99,34.1,34.6,342150,0
2011-09-29,35.41,35.46,33.16,34.73,423704,0
2011-09-30,34.18,35.2,33.27,33.9,369893,0
2011-10-03,34.13,34.7,32.26,32.31,450911,0
2011-10-04,32.06,34.68,31.03,34.63,490995,0
2011-10-05,34.67,36.15,33.59,35.67,435956,0
2011-10-06,35.51,37.48,35.36,36.72,372057,0
2011-10-07,37.17,37.78,36.07,36.38,202453,0
2011-10-10,36.17,37.32,36.17,37.06,269021,0
2011-10-11,36.75,37.9,36.33,37.75,268948,0
2011-10-12,38,38.57,37.25,38.31,424621,0
2011-10-13,38.01,38.37,37.24,38.26,311723,0
2011-10-14,38.5,38.98,37.77,38.96,170258,0
2011-10-17,38.06,38.36,37.14,37.33,372823,0
2011-10-18,37.33,37.66,36.31,37.23,442399,0
2011-10-19,37.59,38.16,37.01,37.19,242756,0
2011-10-20,37.39,38,36.76,37.9,177688,0
2011-10-21,38.51,39.38,37.12,38.16,366305,0
2011-10-24,38.21,39.98,37.45,38.9,351366,0
2011-10-25,38.63,39.09,37.89,38.54,217292,0
2011-10-26,39.16,39.6,37.8,39.17,259247,0
2011-10-27,40.54,42.73,40.27,42.53,611216,0
2011-10-28,41.57,43.24,41.57,42.52,706708,0
2011-10-31,42.5,42.5,40.88,41.19,306532,0
2011-11-01,40.28,42.26,39.63,41.32,362778,0
2011-11-02,41.64,42.13,41.23,42.04,257967,0
2011-11-03,42.52,42.84,41.22,42.76,237929,0
2011-11-04,42.52,43.34,41.84,43.28,203370,0
2011-11-07,43.39,43.75,42.94,43.51,258977,0
2011-11-08,43.65,44.75,42.94,44.69,299251,0
2011-11-09,43.04,43.52,41.62,41.73,422245,0
2011-11-10,42.7,42.74,41.59,42.44,372432,0
2011-11-11,42.98,44.49,42.65,44.13,286159,0
2011-11-14,43.54,44.74,43.23,43.86,339743,0
2011-11-15,44.04,44.2,42.84,43.79,449676,0
2011-11-16,43.4,44,42.76,42.84,380535,0
2011-11-17,42.98,44.07,42.53,43.14,595743,0
2011-11-18,45.73,45.9,42.34,43.3,950661,0
2011-11-21,42.72,44.68,42.72,44.4,500467,0
2011-11-22,44.48,44.85,43.58,44.29,407516,0
2011-11-23,43.83,44.2,42.33,42.38,241614,0
2011-11-25,42.29,43.03,41.64,41.64,143021,0
2011-11-28,43.16,44.81,43.16,44.14,445527,0
2011-11-29,44.03,44.43,43.29,44.05,329986,0
2011-11-30,45.43,46.35,45.4,45.51,537891,0
2011-12-01,45.37,46.38,45.03,45.33,365546,0
2011-12-02,46.07,46.07,45.13,45.4,248676,0
2011-12-05,45.99,46.96,45.72,46.59,318938,0
2011-12-06,46.53,46.87,45.83,46.44,242399,0
2011-12-07,46.19,46.88,45.38,46.62,194587,0
2011-12-08,45.81,46.46,45.2,45.43,274546,0
2011-12-09,45.44,47.02,45.34,46.76,263769,0
2011-12-12,46.39,46.81,45.35,46.75,385345,0
2011-12-13,47.06,47.22,44.3,44.72,348875,0
2011-12-14,44.15,44.32,43.16,43.26,385175,0
2011-12-15,44.08,44.5,43.24,44.13,334834,0
2011-12-16,44.55,45.65,44.23,44.61,543375,0
2011-12-19,44.45,45.07,44.18,44.4,391043,0
2011-12-20,44.93,46.16,44.93,46.04,377581,0
2011-12-21,46.13,46.75,45.23,46.44,241698,0
2011-12-22,46.44,46.86,44.47,44.66,304363,0
2011-12-23,44.88,45.5,44.41,45.02,133623,0
2011-12-27,44.96,45.29,44.65,44.93,120083,0
2011-12-28,44.91,45,44.21,44.37,136222,0
2011-12-29,44.86,45.01,44.29,45.01,118145,0
2011-12-30,44.92,45.69,44.76,45.18,256395,0
2012-01-03,45.86,46.08,43.76,44.04,198843,0
2012-01-04,43.98,44.45,43.4,44.06,176848,0
2012-01-05,43.53,44.48,43.02,44.44,258997,0
2012-01-06,44.44,45.29,43.97,44.81,227031,0
2012-01-09,44.99,46.47,44.82,46.06,253237,0
2012-01-10,46.68,46.68,45.67,46.13,170268,0
2012-01-11,45.97,46.42,45.53,46.27,133837,0
2012-01-12,46.54,47.42,46,47.05,289446,0
2012-01-13,46.46,47.12,46.02,46.39,200307,0
2012-01-17,46.83,47.26,46.57,47,222774,0
2012-01-18,47,47.95,46.73,47.93,322114,0
2012-01-19,47.99,48.81,47.8,48.34,284008,0
2012-01-20,48.33,48.87,47.72,48.53,283711,0
2012-01-23,48.52,48.94,48.17,48.63,202352,0
2012-01-24,48.68,48.96,48.37,48.93,195352,0
2012-01-25,48.81,49.87,48.29,49.49,187460,0
2012-01-26,49.53,49.78,48.11,48.38,189184,0
2012-01-27,48.2,49.11,48.16,48.95,143865,0
2012-01-30,48.35,48.51,47.4,47.91,222558,0
2012-01-31,47.99,49.05,47.33,47.93,279210,0
2012-02-01,48.6,49.04,47.8,48.95,362988,0
2012-02-02,48.89,49.22,47.67,47.95,268494,0
2012-02-03,48.87,49.04,47.97,48.65,315609,0
2012-02-06,48.41,48.88,48.36,48.82,313793,0
2012-02-07,48.94,49.43,48.8,49.03,243923,0
2012-02-08,49.15,49.44,48.33,48.47,161439,0
2012-02-09,48.97,48.97,47.99,48.16,208863,0
2012-02-10,47.62,48.37,47.62,48.08,158811,0
2012-02-13,48.47,48.8,48.3,48.51,167396,0
2012-02-14,48.65,49.4,48.38,49.37,257172,0
2012-02-15,50,50,48.51,48.71,159057,0
2012-02-16,48.29,49.56,48.29,49.47,163442,0
2012-02-17,49.78,50.17,49.38,49.79,213696,0
2012-02-21,49.56,50.34,48.97,49.1,187666,0
2012-02-22,48.21,49.16,48,48.81,237033,0
2012-02-23,48.61,50.31,48.61,49.56,155431,0
2012-02-24,49.37,49.77,48.09,48.41,165157,0
2012-02-27,48.26,50.5,47.55,49.95,350783,0
2012-02-28,49.86,50.15,48.91,49.72,456830,0
2012-02-29,49.74,49.99,48.71,48.95,159746,0
2012-03-01,48.91,51.74,48.91,50.96,421884,0
2012-03-02,51.03,52.09,50.05,50.15,300291,0
2012-03-05,50.12,50.64,50.07,50.5,233489,0
2012-03-06,49.61,51.04,49.61,50.81,239617,0
2012-03-07,50.95,51.74,50.78,51.5,285181,0
2012-03-08,51.83,52,51.19,51.64,383011,0
2012-03-09,51.81,52,50.04,51.49,910005,0
2012-03-12,51.5,51.54,50.69,51.08,195963,0
2012-03-13,51.45,52.18,50.94,52.03,402616,0
2012-03-14,52.18,52.81,51.38,52.48,451424,0
2012-03-15,52.62,52.99,52.08,52.72,288194,0
2012-03-16,52.59,52.75,52.3,52.57,370257,0
2012-03-19,52.66,52.99,51.86,52.47,279888,0
2012-03-20,52.37,53.24,52.02,52.81,235055,0
2012-03-21,52.99,53.79,52.57,53.45,174999,0
2012-03-22,52.71,53.98,52.68,53.83,208731,0
2012-03-23,53.71,54,53.04,53.99,153876,0
2012-03-26,54.18,55.68,54.16,55.27,343593,0
2012-03-27,55.4,55.72,54.8,55.13,228507,0
2012-03-28,55.02,55.35,54.55,55.17,273790,0
2012-03-29,54.68,55.18,54.53,55.06,254398,0
2012-03-30,55.2,55.5,54.55,54.55,234636,0
2012-04-02,54.67,55.42,54.46,55.19,270134,0
2012-04-03,54.92,55.78,54.54,55.65,232177,0
2012-04-04,55.23,55.69,54.91,55.62,289832,0
2012-04-05,55.03,56.25,55.03,55.82,135490,0
2012-04-09,54.97,55.29,54.47,55.06,174683,0
2012-04-10,54.97,55.02,53.67,53.78,328339,0
2012-04-11,54.13,54.49,53.64,54.49,242402,0
2012-04-12,54.68,55.63,54.51,55.25,154161,0
2012-04-13,54.8,55.18,54.44,54.8,227034,0
2012-04-16,55.1,56.19,54.42,55.87,301358,0
2012-04-17,56.42,58.01,56.16,57.61,369560,0
2012-04-18,57.59,58.49,57.46,58.33,431262,0
2012-04-19,58.37,58.64,57.46,57.56,247425,0
2012-04-20,58.69,58.69,57.54,57.99,372642,0
2012-04-23,57.24,57.86,56.96,57.3,333239,0
2012-04-24,57.21,57.57,56.25,56.53,332483,0
2012-04-25,57.33,58.31,56.94,58.24,449816,0
2012-04-26,58.04,59.04,57.43,58.79,207554,0
2012-04-27,59.05,59.99,58.51,59.79,240224,0
2012-04-30,59.97,60,58.77,59.72,336887,0
2012-05-01,59.94,61,59.53,59.85,443800,0
2012-05-02,59.87,61.48,59.54,61.1,378942,0
2012-05-03,61.45,61.93,60.01,60.74,279039,0
2012-05-04,60.51,61.43,59.61,59.65,311638,0
2012-05-07,59.59,60.92,59.27,59.49,390100,0
2012-05-08,58.87,59.26,57.33,58.64,690835,0
2012-05-09,57.79,58.98,57.55,58.11,561801,0
2012-05-10,58.77,60.24,58.61,59.82,362105,0
2012-05-11,59.43,60.87,58.88,60.47,263881,0
2012-05-14,59.74,61.31,59.51,60.14,403799,0
2012-05-15,60.43,61.27,59.33,59.55,714460,0
2012-05-16,59.51,59.55,57.45,58.23,955734,0
2012-05-17,58.38,58.73,55.77,55.81,616426,0
2012-05-18,57.58,58,54.05,54.94,1248399,0
2012-05-21,55.28,56.55,54.55,56.2,376072,0
2012-05-22,56.43,57.6,56.27,56.62,332542,0
2012-05-23,55.92,57.01,55.9,56.85,363636,0
2012-05-24,56.77,56.84,55.55,56.31,305727,0
2012-05-25,56.52,57.57,56.33,57.05,236951,0
2012-05-29,57.29,57.88,55.91,56.51,286999,0
2012-05-30,56.01,56.44,55.65,56,373072,0
2012-05-31,55.97,56.71,55.005,56.03,287266,0
2012-06-01,55.15,55.68,53.66,54.34,351614,0
2012-06-04,54.29,54.84,53.14,54.38,343691,0
2012-06-05,54.08,55,53.7,54.92,196744,0
2012-06-06,55.23,56.69,55.06,56.67,192259,0
2012-06-07,57.46,57.94,56.58,56.67,430376,0
2012-06-08,56.6,57.51,56.39,57.23,188024,0
2012-06-11,57.94,57.99,55.96,56,207405,0
2012-06-12,56.45,57.68,55.61,57.6,203663,0
2012-06-13,57.23,57.61,55.63,55.83,358525,0
2012-06-14,55.74,56.88,55.58,56.57,217696,0
2012-06-15,56.48,57.34,56.26,57.31,385293,0
2012-06-18,57.09,58.7,56.47,58.25,247006,0
2012-06-19,58.53,59.54,58.42,59.02,289023,0
2012-06-20,59.2,59.65,57.58,57.81,418302,0
2012-06-21,57.68,57.85,55.31,56.28,393082,0
2012-06-22,56.46,57.13,56.05,56.49,304124,0
2012-06-25,55.79,55.86,54.77,55.35,223305,0
2012-06-26,55.59,56.27,54.94,55.87,246232,0
2012-06-27,55.79,56.35,55.19,55.25,221492,0
2012-06-28,54.68,55.87,54.29,55.28,319799,0
2012-06-29,56.21,58.61,56.13,57.71,465672,0
2012-07-02,57.41,58.16,57.11,57.95,349426,0
2012-07-03,57.91,58.64,57.71,58.63,107078,0
2012-07-05,58.7,59.93,58.46,59.22,132234,0
2012-07-06,58.83,59.26,58.45,59.19,123115,0
2012-07-09,59.28,61.35,59.06,61.04,398474,0
2012-07-10,61.23,61.36,59.98,60.01,282982,0
2012-07-11,60.26,60.26,57.51,57.98,280369,0
2012-07-12,57.44,58.14,56.92,57.6,300713,0
2012-07-13,57.89,59.22,57.89,59,148632,0
2012-07-16,59,59.54,58.06,59.26,211100,0
2012-07-17,59.8,60.26,58.97,59.62,266602,0
2012-07-18,59.62,61.55,59.34,60.85,281301,0
2012-07-19,61.31,61.73,60.75,61.08,129261,0
2012-07-20,60.57,60.6,59.3,59.4,141535,0
2012-07-23,58.01,59.6,57.91,59.16,109167,0
2012-07-24,59.53,59.64,58.14,58.53,106185,0
2012-07-25,58.69,59.2,58.1,58.62,117546,0
2012-07-26,59.16,59.75,58.52,59.48,197584,0
2012-07-27,59.85,62.64,59.42,62.24,192972,0
2012-07-30,62.03,62.31,60.77,61.37,139602,0
2012-07-31,61.23,62.248,60.64,60.77,238213,0
2012-08-01,61.31,61.54,59.63,59.7,181381,0
2012-08-02,59.03,60.73,58.61,59.85,209291,0
2012-08-03,61.48,62.27,60.92,62.09,271310,0
2012-08-06,62.05,63.31,61.64,61.77,207570,0
2012-08-07,61.99,63.14,61.99,62.33,250976,0
2012-08-08,62.29,63.39,62.13,62.91,216893,0
2012-08-09,62.9,62.9,60.91,61.39,392752,0
2012-08-10,61.35,61.39,60.19,60.95,144614,0
2012-08-13,60.81,60.978,60.08,60.42,213273,0
2012-08-14,60.5,61.72,60.5,60.75,344190,0
2012-08-15,60.36,62.545,59.015,60.93,185710,0
2012-08-16,60.81,62.149,60.52,61.8,234064,0
2012-08-17,57.76,60.66,55,59.22,2062587,0
2012-08-20,58.5,58.75,55.18,56.27,852460,0
2012-08-21,55.99,57.04,55.8,56.07,326689,0
2012-08-22,56.12,56.49,55.95,56.28,343271,0
2012-08-23,56.14,56.28,55.67,55.86,219674,0
2012-08-24,55.56,55.77,55.25,55.46,191227,0
2012-08-27,55.5,55.635,54.88,55.25,209869,0
2012-08-28,55.16,57.04,55,56.87,285102,0
2012-08-29,56.83,57.035,56.31,56.85,306509,0
2012-08-30,56.73,57.62,56.73,57.42,179744,0
2012-08-31,58.09,58.31,57.2,58.04,308145,0
2012-09-04,58.26,59.18,57.28,58.75,214901,0
2012-09-05,58.54,59.24,57.905,58.61,248534,0
2012-09-06,58.84,59.13,58.41,58.62,216158,0
2012-09-07,58.51,58.66,58.06,58.62,192351,0
2012-09-10,58.58,59.33,58.531,58.91,131498,0
2012-09-11,58.76,59.11,58.45,58.53,161786,0
2012-09-12,58.57,58.68,57.87,58,135800,0
2012-09-13,58.23,58.57,57.72,58.39,282601,0
2012-09-14,58.7,59.49,58.05,58.84,210898,0
2012-09-17,58.49,58.99,57.92,58.94,86400,0
2012-09-18,58.92,59.58,58.584,59.48,143474,0
2012-09-19,59.01,60.75,58.932,60.45,161718,0
2012-09-20,60.12,60.61,59.56,59.94,124776,0
2012-09-21,60.57,60.57,59.37,59.45,221104,0
2012-09-24,59.07,59.77,58.02,58.7,209919,0
2012-09-25,58.91,60.07,58.84,59.49,318904,0
2012-09-26,59.49,59.5,58.46,58.75,191472,0
2012-09-27,59,60.43,58.59,60.04,238644,0
2012-09-28,59.69,59.81,58.78,59.45,140822,0
2012-10-01,59.49,59.94,59.05,59.43,230270,0
2012-10-02,59.75,59.75,58.46,59.45,216528,0
2012-10-03,59.63,59.93,58.68,58.75,187277,0
2012-10-04,58.81,59.76,58.678,59.32,129891,0
2012-10-05,59.42,60.6,59.28,59.45,103280,0
2012-10-08,59.15,59.73,58.595,59.17,62264,0
2012-10-09,59.28,59.71,57.831,58.1,96668,0
2012-10-10,58.18,58.48,57.334,57.55,95567,0
2012-10-11,58,58.35,57.19,57.33,174957,0
2012-10-12,57.26,57.81,56.91,57.37,82018,0
2012-10-15,57.48,58,56.77,57.74,123328,0
2012-10-16,58.06,58.87,57.39,58.2,85793,0
2012-10-17,58.25,59.03,56.83,58.01,123940,0
2012-10-18,57.86,58.98,57.27,58.79,217296,0
2012-10-19,58.36,58.41,56.89,57.43,203055,0
2012-10-22,57.26,57.26,55.74,56,165000,0
2012-10-23,55.48,56.62,55.11,55.97,230921,0
2012-10-24,56.2,56.27,54.69,54.87,283571,0
2012-10-25,55.45,55.621,52.23,53.46,438067,0
2012-10-26,53.57,53.64,52.051,53.45,229217,0
2012-10-31,53.55,54.19,52.94,53.99,118920,0
2012-11-01,54.15,55.29,53.75,54.69,268989,0
2012-11-02,54.71,55.21,53.94,53.95,257687,0
2012-11-05,53.86,54.66,53.42,54.25,195042,0
2012-11-06,54.27,55.04,53.88,53.95,167842,0
2012-11-07,53.49,54.09,53.07,53.72,305271,0
2012-11-08,53.82,53.83,52.17,53.32,269436,0
2012-11-09,52.76,53.83,52.76,53.31,252263,0
2012-11-12,54.61,54.71,52.6,52.92,409842,0
2012-11-13,53.08,54.64,52.97,54.33,331925,0
2012-11-14,54.5,55.16,53.52,53.69,319148,0
2012-11-15,53.87,55.446,53.5,54.98,442389,0
2012-11-16,55.25,55.48,51.56,54.05,1141700,0
2012-11-19,54.51,54.93,53.27,53.5,451710,0
2012-11-20,53.85,54.25,53.35,53.56,237373,0
2012-11-21,53.8,54.2,53.06,53.9,145432,0
2012-11-23,54.11,55.46,54.11,54.87,108489,0
2012-11-26,54.75,55.17,53.55,53.64,341874,0
2012-11-27,53.81,54.66,53.59,53.81,198509,0
2012-11-28,54.055,55.2,53.7,54.44,298835,0
2012-11-29,54.32,54.91,54.01,54.27,240108,0
2012-11-30,53.83,54.41,53.36,53.74,337408,0
2012-12-03,53.86,54.09,53.32,53.75,537043,0
2012-12-04,54.14,54.14,53.41,53.59,343073,0
2012-12-05,53.89,53.89,53.06,53.39,223618,0
2012-12-06,53.19,53.715,52.74,53.64,123570,0
2012-12-07,53.95,53.95,52.965,53.46,292057,0
2012-12-10,53.65,53.78,52.72,53.15,223579,0
2012-12-11,53.37,53.74,52.45,52.7,181757,0
2012-12-12,52.69,52.69,50.96,51.1,373805,0
2012-12-13,51,51.49,49.78,50.71,533805,0
2012-12-14,51,51.28,50.6,50.89,445746,0
2012-12-17,51.19,53.76,51,53.33,609639,0
2012-12-18,53.57,54.45,53.44,54.24,200178,0
2012-12-19,53.99,54.42,53.74,53.78,152631,0
2012-12-20,53.53,53.95,53.28,53.51,196226,0
2012-12-21,53.17,53.56,52.43,53.45,597043,0
2012-12-24,53.34,53.34,52.71,53.16,52519,0
2012-12-26,53.26,53.26,51.31,51.52,199304,0
2012-12-27,51.42,51.7,50.78,51.67,267633,0
2012-12-28,51.99,53.255,51.42,52,229868,0
2012-12-31,51.9,53.11,51.9,52.7,235037,0
2013-01-02,53.8,53.8,52.35,53.02,546662,0
2013-01-03,53.77,54.6,52.72,54.13,216828,0
2013-01-04,54.49,54.89,53.45,54.4,208107,0
2013-01-07,54.16,54.16,53.03,53.48,188024,0
2013-01-08,53.6,54.46,52.81,52.93,338769,0
2013-01-09,53.33,53.33,52.15,52.68,261201,0
2013-01-10,52.77,53.94,51.68,53.85,378457,0
2013-01-11,53.93,54.37,53.4,54.28,333459,0
2013-01-14,54.1,54.42,53.07,53.91,323088,0
2013-01-15,53.74,55.19,53.22,54.74,293994,0
2013-01-16,54.52,54.82,54.17,54.56,113469,0
2013-01-17,54.65,55.26,54.09,54.99,183108,0
2013-01-18,54.64,55.39,54.05,54.6,294924,0
2013-01-22,54.89,54.97,54.26,54.64,173110,0
2013-01-23,54.61,54.61,54.02,54.24,180401,0
2013-01-24,54.08,54.68,53.12,53.5,629717,0
2013-01-25,53.57,54.11,53.07,54.05,276395,0
2013-01-28,53.98,54.84,53.61,54.14,234087,0
2013-01-29,54.2,54.23,53.4,53.71,237091,0
2013-01-30,53.75,53.79,52.22,52.46,311773,0
2013-01-31,52.53,52.99,52.14,52.66,267532,0
2013-02-01,53,53.57,52.81,53.22,199060,0
2013-02-04,52.97,53.07,51.55,51.72,382324,0
2013-02-05,51.88,54.38,51.65,53.93,296913,0
2013-02-06,53.72,54.56,53.57,54.46,135943,0
2013-02-07,54.34,54.725,53.7,54.03,168886,0
2013-02-08,54,54.89,54,54.6,197838,0
2013-02-11,54.49,54.49,53.58,54.11,161219,0
2013-02-12,54.11,54.3,53.59,53.59,259923,0
2013-02-13,53.56,53.81,52.54,52.6,347062,0
2013-02-14,52.73,52.9,52.34,52.56,260811,0
2013-02-15,52.59,53.7,51.61,52.05,403126,0
2013-02-19,51.98,53.12,51.5,52.39,508934,0
2013-02-20,52.39,52.49,51.238,51.91,743036,0
2013-02-21,51.94,53.09,51.63,51.85,278647,0
2013-02-22,52.01,52.21,51.284,52.09,330424,0
2013-02-25,52.37,52.49,51.15,51.2,215266,0
2013-02-26,51.23,51.6,50.01,51,465292,0
2013-02-27,51.22,52.76,51.14,51.92,402849,0
2013-02-28,51.9,53.16,51.82,52.84,282687,0
2013-03-01,52.67,52.93,52.175,52.81,456124,0
2013-03-04,52.61,53.65,52.51,53.6,454429,0
2013-03-05,53.66,54.5,53.01,54.14,369329,0
2013-03-06,54.11,54.4,53.68,54.3,389523,0
2013-03-07,54.07,54.31,52.89,54.18,604915,0
2013-03-08,54,54.04,52.8,52.95,578948,0
2013-03-11,52.51,52.52,51.16,51.38,679530,0
2013-03-12,51.33,51.74,50.818,51.36,488204,0
2013-03-13,51.6,52.64,51.6,51.99,366200,0
2013-03-14,52.22,54.15,52.13,53.63,590672,0
2013-03-15,56,57.49,54.73,55.47,1397217,0
2013-03-18,55.87,55.87,54.52,54.68,482908,0
2013-03-19,54.72,55.03,53.25,54.06,399293,0
2013-03-20,54.63,55.05,54.38,54.99,409512,0
2013-03-21,54.31,55.29,54.31,54.9,435079,0
2013-03-22,55.15,56.16,54.9,55.54,318653,0
2013-03-25,55.51,56.31,54.9,55.03,272958,0
2013-03-26,55.17,55.96,54.7,55.78,298842,0
2013-03-27,55.66,56.5,55.25,56.48,274300,0
2013-03-28,56.4,56.79,56.04,56.27,310961,0
2013-04-01,57.06,57.06,55.59,56,315427,0
2013-04-02,56.1,57.1,56.07,56.54,360503,0
2013-04-03,56.49,56.77,54.58,54.81,377445,0
2013-04-04,55.03,55.253,54.16,54.99,361213,0
2013-04-05,54.49,54.49,53.06,53.23,628752,0
2013-04-08,53.52,53.57,52.66,53.51,381189,0
2013-04-09,53.68,53.68,52.6,52.98,262735,0
2013-04-10,52.98,53.95,52.89,53.82,402074,0
2013-04-11,53.9,55.26,53.8,54.47,427784,0
2013-04-12,54.27,54.66,53.54,54.43,181886,0
2013-04-15,53.95,54.39,52.72,52.84,329805,0
2013-04-16,53.16,53.94,52.5,53.85,355383,0
2013-04-17,53.37,53.67,52.52,53.405,347230,0
2013-04-18,53.29,53.5,51.49,52.36,425492,0
2013-04-19,52.31,53.19,52.24,52.78,172116,0
2013-04-22,52.97,53.42,52.2,52.9,331313,0
2013-04-23,52.94,53.98,52.77,53.94,278220,0
2013-04-24,53.87,54.22,53.34,54.2,237141,0
2013-04-25,54.37,55.259,54.13,54.85,284135,0
2013-04-26,54.86,55.05,53.91,54.28,229962,0
2013-04-29,54.41,55.09,53.87,54.38,250686,0
2013-04-30,54.16,54.97,54.11,54.85,109642,0
2013-05-01,54.95,55.18,53.84,54.18,258822,0
2013-05-02,54.24,55.45,54.23,55.41,309250,0
2013-05-03,55.91,56.7,54.9,55.39,395822,0
2013-05-06,55.23,55.53,55,55.41,231068,0
2013-05-07,55.68,57.47,55.42,57.3,300596,0
2013-05-08,57.34,58.17,57.07,58.17,243999,0
2013-05-09,57.97,58.45,57.54,57.65,231125,0
2013-05-10,57.81,59.61,57.57,59.1,277374,0
2013-05-13,58.92,59.5,58.77,59.12,279656,0
2013-05-14,59.03,60.5,59.03,60.35,256290,0
2013-05-15,60.24,60.96,59.805,60.81,213614,0
2013-05-16,60.49,60.53,59.57,60,291245,0
2013-05-17,60.26,61.46,60,60.8,237837,0
2013-05-20,60.79,61.65,60.46,61.5,361192,0
2013-05-21,61.32,62.24,61.03,61.5,161711,0
2013-05-22,61.63,62.22,60.301,60.51,231621,0
2013-05-23,59.94,61.98,59.43,60.38,480834,0
2013-05-24,59.9,59.9,56.13,56.47,1341321,0
2013-05-28,56.9,57.73,55.75,56.7,509358,0
2013-05-29,56.59,57.02,56.01,56.77,346036,0
2013-05-30,57.09,57.31,55.75,55.93,175253,0
2013-05-31,55.62,57.43,55.22,57.14,329063,0
2013-06-03,57.08,58.27,56.645,58.18,447409,0
2013-06-04,57.95,59.6,57.95,58.77,466582,0
2013-06-05,58.43,58.966,57.02,57.09,265843,0
2013-06-06,56.96,57.84,56.91,57.42,245355,0
2013-06-07,57.86,58.44,57.62,58.2,185028,0
2013-06-10,58.47,58.764,58.11,58.43,279984,0
2013-06-11,57.76,58.66,57.32,57.98,250650,0
2013-06-12,58.21,58.3,56.04,56.13,329266,0
2013-06-13,56.23,57.46,55.99,57.32,271880,0
2013-06-14,57.3,57.68,56.82,57.3,229287,0
2013-06-17,57.69,57.98,56.61,57.06,215582,0
2013-06-18,57.08,57.54,56.64,57.29,208077,0
2013-06-19,57.46,57.64,56.96,57.01,181836,0
2013-06-20,56.58,56.83,55.8,56.26,237162,0
2013-06-21,56.51,57.39,55.34,55.93,270850,0
2013-06-24,55.61,55.61,54.37,55.01,229266,0
2013-06-25,55.32,55.45,54.48,55.08,180536,0
2013-06-26,55.27,55.8,54.59,55.75,264128,0
2013-06-27,55.86,56.55,55.86,56.2,155001,0
2013-06-28,55.37,56.11,54.92,55.57,422992,0
2013-07-01,55.64,56.34,55.37,55.77,159897,0
2013-07-02,55.51,55.81,54.9,55.32,188948,0
2013-07-03,55.04,55.58,54.77,55.19,102003,0
2013-07-05,56.02,56.13,54.39,55.38,145402,0
2013-07-08,55.38,56.71,55.09,56.35,184670,0
2013-07-09,56.52,56.69,55.49,56.008,316371,0
2013-07-10,55.61,55.65,54.44,55,483727,0
2013-07-11,55.44,56.23,54.78,56.16,385115,0
2013-07-12,55.94,56.175,55.35,55.76,175351,0
2013-07-15,55.65,56.03,55.52,55.89,285631,0
2013-07-16,55.76,55.91,55.27,55.67,161126,0
2013-07-17,55.51,55.66,55.05,55.49,192998,0
2013-07-18,55.49,56.055,55.36,55.5,129919,0
2013-07-19,55.5,56,55.05,55.3,147680,0
2013-07-22,55.05,56.28,55.05,55.8,98271,0
2013-07-23,55.79,56.18,55.05,55.25,128753,0
2013-07-24,55.45,55.87,54.86,55.35,182406,0
2013-07-25,55.11,56.588,55.04,56.48,222062,0
2013-07-26,56.01,57.385,55.72,57.21,276590,0
2013-07-29,57.02,58.054,56.69,57.61,243278,0
2013-07-30,57.73,58.25,57.14,58.12,225380,0
2013-07-31,58.19,59.05,57.71,58.65,251509,0
2013-08-01,59.07,60.49,58.41,60.43,209587,0
2013-08-02,60.45,61.39,59.89,61.3,209250,0
2013-08-05,61.05,62.04,61.05,61.64,307352,0
2013-08-06,61.51,61.56,59.84,61,291567,0
2013-08-07,60.78,60.99,59.88,60.02,300703,0
2013-08-08,60.5,61.38,59.98,60.98,215502,0
2013-08-09,61.04,61.19,59.9,60.31,148452,0
2013-08-12,59.97,60.74,59.49,60.37,185424,0
2013-08-13,60.52,61.08,59.75,61.03,110654,0
2013-08-14,61,61.38,60.13,60.22,137410,0
2013-08-15,59.29,59.97,58.73,59.05,235435,0
2013-08-16,58.73,59.885,58.57,59.53,285714,0
2013-08-19,59.31,60.05,58.64,58.76,209685,0
2013-08-20,58.53,58.945,57.648,58.9,478417,0
2013-08-21,58.88,59.37,57.77,57.96,420500,0
2013-08-22,57.8,59.22,57.73,58.47,366441,0
2013-08-23,54.97,54.99,51.16,53.4,2678677,0
2013-08-26,53.64,54.19,52.95,53.1,673621,0
2013-08-27,52.33,53.27,51.79,52.26,413868,0
2013-08-28,52.15,52.65,51.29,51.82,416122,0
2013-08-29,51.85,52.169,51.43,51.98,246827,0
2013-08-30,51.88,52.02,51.48,51.8,317068,0
2013-09-03,52.54,52.87,50.67,51.16,307099,0
2013-09-04,51.26,53,51.15,52.96,635516,0
2013-09-05,53.36,53.76,52.42,52.44,337125,0
2013-09-06,52.54,52.54,51,51.16,315610,0
2013-09-09,51.15,51.94,51.15,51.66,504982,0
2013-09-10,52,53.12,52,53.1,310244,0
2013-09-11,53.15,54.035,53.005,53.86,387748,0
2013-09-12,53.8,54.22,53.02,53.06,246603,0
2013-09-13,53.1,53.46,52.5,53.06,130166,0
2013-09-16,53.74,53.74,52.1,52.28,302697,0
2013-09-17,52.2,54.03,52.12,54,413783,0
2013-09-18,54.15,55.62,54,55.27,609685,0
2013-09-19,55.24,56.02,55.03,55.93,342391,0
2013-09-20,55.97,56.07,54.68,54.73,347587,0
2013-09-23,54.5,54.94,54.22,54.67,229358,0
2013-09-24,54.78,55.17,53.88,55.06,255300,0
2013-09-25,55.1,55.45,54.32,54.36,214600,0
2013-09-26,54.57,55.37,54.16,54.99,193600,0
2013-09-27,54.85,56.07,54.85,55.94,241700,0
2013-09-30,55.54,56.21,55.15,56.11,275279,0
2013-10-01,56.18,56.93,56.11,56.93,158054,0
2013-10-02,56.49,56.96,55.86,56.95,202050,0
2013-10-03,56.95,56.95,55.6,56.5,457441,0
2013-10-04,56.38,56.99,56.06,56.93,219700,0
2013-10-07,56.56,56.81,55.39,55.8,338047,0
2013-10-08,55.81,56.09,54.75,54.83,280300,0
2013-10-09,54.87,55.08,54.12,54.59,349100,0
2013-10-10,55.34,55.93,55.15,55.51,348500,0
2013-10-11,55.26,55.47,54.88,55.1,337300,0
2013-10-14,54.92,55.54,54.26,55.18,447800,0
2013-10-15,55.08,55.42,54.62,55.06,352800,0
2013-10-16,55.27,56.31,55.12,56.09,197622,0
2013-10-17,55.67,56.42,55.51,56.35,188400,0
2013-10-18,56.79,57.46,56.19,57.05,286798,0
2013-10-21,57.01,57.13,56.38,56.77,186400,0
2013-10-22,56.95,57.55,56.44,56.62,239258,0
2013-10-23,56.41,56.71,55.98,56.2,221800,0
2013-10-24,56.1,57.16,56.01,57.11,198400,0
2013-10-25,57.24,57.43,56.81,57.03,190500,0
2013-10-28,56.89,58,56.89,57.98,232000,0
2013-10-29,58,58.61,57.8,58.37,263400,0
2013-10-30,58.65,58.79,57.87,58.32,185100,0
2013-10-31,58.42,58.69,57.97,58.46,148810,0
2013-11-01,58.31,59.02,58.08,58.8,301900,0
2013-11-04,58.86,59.61,58.63,59.61,308700,0
2013-11-05,59.39,60.02,58.93,59.56,236129,0
2013-11-06,59.94,60.35,59.33,59.96,251125,0
2013-11-07,60.12,60.445,59.57,59.83,208754,0
2013-11-08,59.8,60.72,59.31,59.68,319900,0
2013-11-11,59.46,60.85,59.46,60.76,181100,0
2013-11-12,60.75,61,60.59,60.88,296459,0
2013-11-13,59.72,60.43,58.9,60.042,587153,0
2013-11-14,60.39,61.65,59.87,61.01,260839,0
2013-11-15,61.15,61.87,60.52,61.87,323500,0
2013-11-18,61.88,62.83,61.87,62.76,430600,0
2013-11-19,63,64,62.6,63.11,487100,0
2013-11-20,63,63.05,61.39,61.57,548442,0
2013-11-21,61.53,62.92,61.16,62.87,406900,0
2013-11-22,59.73,63.95,59.01,62.72,1238800,0
2013-11-25,62.7,64.56,62.7,63.4,429700,0
2013-11-26,63.57,64.09,63.4,63.81,223600,0
2013-11-27,63.74,65.34,63.74,65.13,323100,0
2013-11-29,65.48,65.79,64.278,64.57,131461,0
2013-12-02,64.25,65.25,63.67,64.64,246300,0
2013-12-03,64.37,65.44,63.72,64.14,246900,0
2013-12-04,63.86,64.578,62.83,63.54,235544,0
2013-12-05,63.555,64.51,63.395,64.22,184104,0
2013-12-06,65.02,65.18,63.8,64.01,223700,0
2013-12-09,64.26,64.48,63.67,63.83,196200,0
2013-12-10,63.71,64.44,63.6,64.16,212500,0
2013-12-11,64.29,64.48,63.88,64.38,223900,0
2013-12-12,64.31,64.59,63.6,64.05,273500,0
2013-12-13,64.26,64.54,63.49,64.31,219400,0
2013-12-16,64.39,65.27,64.21,64.61,270900,0
2013-12-17,64.47,64.97,63.92,64.29,255361,0
2013-12-18,64.29,65.93,63.66,65.35,385300,0
2013-12-19,65.31,66,64.75,65.55,221200,0
2013-12-20,65.81,67.65,65.53,66.98,645600,0
2013-12-23,66.91,67,65.97,66.69,373700,0
2013-12-24,66.72,67.49,66.49,66.92,112083,0
2013-12-26,67.04,67.87,67.04,67.26,161100,0
2013-12-27,67.55,68.31,66.45,67.2,160400,0
2013-12-30,67.01,67.98,66.53,67.73,256123,0
2013-12-31,67.84,68.21,66.92,67.152,178840,0
2014-01-02,67.08,67.63,66.07,66.62,185763,0
2014-01-03,66.63,67.66,66.26,66.39,229603,0
2014-01-06,66.47,66.47,65.39,65.81,259200,0
2014-01-07,66.16,66.82,65.81,65.93,271900,0
2014-01-08,66.04,66.68,65.57,65.74,187800,0
2014-01-09,65.68,65.74,63.95,64.5,357300,0
2014-01-10,64.67,65.03,63.55,63.81,216100,0
2014-01-13,63.39,63.72,61.32,61.67,373600,0
2014-01-14,62.01,62.89,61.1,62.86,255900,0
2014-01-15,62.75,64.22,62.54,63.54,303157,0
2014-01-16,63.2,63.78,61.91,62.09,397000,0
2014-01-17,62.16,62.59,61.07,61.16,333600,0
2014-01-21,61.96,61.96,60.55,60.96,282400,0
2014-01-22,60.92,61.56,60.23,60.86,429700,0
2014-01-23,60.22,60.84,59.21,60.23,295522,0
2014-01-24,59.85,60.33,59.31,59.94,236206,0
2014-01-27,59.1,60.516,59.1,59.98,181946,0
2014-01-28,60.02,60.44,59.5,59.84,194200,0
2014-01-29,59.54,60.26,58.71,58.74,296700,0
2014-01-30,59.34,60,58.93,59.61,222102,0
2014-01-31,58.95,60.33,58.95,60.01,238100,0
2014-02-03,59.84,60.175,57.8,58.07,368362,0
2014-02-04,58.25,58.94,57.32,57.32,260564,0
2014-02-05,56.825,57.612,56.27,56.62,488092,0
2014-02-06,56.83,58.63,56.83,58.57,293796,0
2014-02-07,58.74,59.084,58.06,58.83,221387,0
2014-02-10,59.29,60.02,58.16,58.3,376338,0
2014-02-11,59.34,59.34,57.73,57.86,380352,0
2014-02-12,57.98,58.11,57.19,57.51,322870,0
2014-02-13,56.99,58.07,56.84,57.89,152444,0
2014-02-14,57.46,57.564,56.72,57.05,184677,0
2014-02-18,56.68,57.94,56.67,57.75,292952,0
2014-02-19,57.62,58,56.84,56.9,229986,0
2014-02-20,56.8,57.49,56.47,56.82,309731,0
2014-02-21,57.17,57.17,56.47,56.79,313158,0
2014-02-24,54.25,56.22,54,55.87,539947,0
2014-02-25,55.82,57.48,55.72,56.81,441962,0
2014-02-26,57.31,58.51,57.09,58.16,337368,0
2014-02-27,58.49,58.49,57.035,58.32,227202,0
2014-02-28,58.53,59.3,57.3,57.33,290109,0
2014-03-03,56.78,57.64,56.67,56.88,204660,0
2014-03-04,57.33,58.79,57,58.575,522061,0
2014-03-05,58.58,59.11,58.5,58.81,278008,0
2014-03-06,59.02,60.02,58.39,59.64,387655,0
2014-03-07,59.97,60.89,58.64,59.2,721510,0
2014-03-10,59.74,59.765,58.89,59.05,388096,0
2014-03-11,59.14,59.42,58.08,58.14,426545,0
2014-03-12,57.86,59.04,57.32,58.92,509894,0
2014-03-13,59.22,59.41,57.742,57.84,367712,0
2014-03-14,55.24,57.04,55.01,55.7,1502507,0
2014-03-17,56.14,56.7,55.37,56.25,507513,0
2014-03-18,56.1,57.1,56,56.84,236850,0
2014-03-19,56.85,57.24,56.03,56.255,216832,0
2014-03-20,56.05,56.73,55.88,56.4,139624,0
2014-03-21,56.87,57.57,56.54,56.89,381458,0
2014-03-24,57.33,57.45,55.92,56.77,237210,0
2014-03-25,57.24,57.24,55.57,55.69,293663,0
2014-03-26,56.15,56.45,54.67,54.81,330400,0
2014-03-27,54.75,55.16,54.04,54.96,281978,0
2014-03-28,54.85,55.57,53.49,54.26,464418,0
2014-03-31,54.71,54.73,52.71,52.88,599903,0
2014-04-01,52.8,53.76,52.8,53.44,343702,0
2014-04-02,53.59,54.23,53.51,54,311959,0
2014-04-03,53.61,54.81,53.61,54.19,268418,0
2014-04-04,54.71,54.82,53.25,53.78,511314,0
2014-04-07,53.28,54.35,53.13,53.61,398357,0
2014-04-08,53.56,54.62,53.176,54.06,408180,0
2014-04-09,55.34,55.34,53.96,54.21,467743,0
2014-04-10,54.15,54.31,52.17,52.51,762634,0
2014-04-11,51.95,53.1,51.36,52.32,538507,0
2014-04-14,51.45,53.47,51.45,52.77,271978,0
2014-04-15,52.9,53.64,52.32,53.25,452221,0
2014-04-16,53.57,54.14,53.28,53.44,232003,0
2014-04-17,53.35,53.75,53.04,53.06,175238,0
2014-04-21,52.02,53.33,52.02,52.77,208984,0
2014-04-22,52.88,53.82,52.86,53.35,165152,0
2014-04-23,53.52,54.47,53.52,53.98,297689,0
2014-04-24,54.14,54.55,53.15,53.6,207608,0
2014-04-25,53.44,53.82,52.901,53.22,193460,0
2014-04-28,54.25,54.618,52.61,53.6,260571,0
2014-04-29,53.72,54.15,53.28,53.68,167192,0
2014-04-30,53.49,54,53.05,53.85,142957,0
2014-05-01,53.73,53.8,53,53.73,264714,0
2014-05-02,53.94,54.58,53.43,53.59,175180,0
2014-05-05,54.27,55.228,52.795,54.21,371788,0
2014-05-06,54.07,54.73,53.54,53.95,337007,0
2014-05-07,53.99,55.07,53.23,54.06,261056,0
2014-05-08,53.97,55.71,53.694,54.63,294037,0
2014-05-09,54.4,55.48,54.13,54.87,481509,0
2014-05-12,54.95,56.96,54.738,55.77,515568,0
2014-05-13,55.82,56.3,55,55.5,417970,0
2014-05-14,55.57,55.57,54.78,55.1,333551,0
2014-05-15,54.67,54.81,53.51,54.18,323022,0
2014-05-16,54.02,55.31,54.02,55.24,261672,0
2014-05-19,55.1,57.52,54.974,57.47,333481,0
2014-05-20,56.63,56.86,55.69,56.55,706437,0
2014-05-21,56.76,57.63,56.23,56.54,360785,0
2014-05-22,56.61,57.51,56.17,57.11,584473,0
2014-05-23,57.54,58,52.05,53.04,1455650,0
2014-05-27,53.04,53.85,50.71,50.93,972875,0
2014-05-28,51.56,51.56,50.04,50.61,487965,0
2014-05-29,50.48,51.15,50.16,51.08,504172,0
2014-05-30,51.18,52.758,51.08,52.59,590902,0
2014-06-02,52.36,53.54,52.02,53.15,415384,0
2014-06-03,53.05,53.16,52.54,52.83,245126,0
2014-06-04,52.135,53.32,52.135,52.93,234250,0
2014-06-05,52.94,54.5,52.74,53.68,412937,0
2014-06-06,53.94,54.54,53.778,54.03,141212,0
2014-06-09,53.93,54.49,53.28,53.91,269585,0
2014-06-10,53.86,53.89,53.29,53.59,195400,0
2014-06-11,53.49,53.81,52.784,53.77,174610,0
2014-06-12,53.38,53.84,52.99,53.45,203145,0
2014-06-13,53.368,53.688,53.04,53.42,274832,0
2014-06-16,53.29,53.89,53.29,53.5,177619,0
2014-06-17,53.32,53.97,53.15,53.76,240804,0
2014-06-18,53.56,54.64,53.5,54.48,180621,0
2014-06-19,54.78,54.86,53.85,54.17,227583,0
2014-06-20,54.31,54.47,53.61,53.81,412679,0
2014-06-23,53.85,54.06,53.47,54.02,135250,0
2014-06-24,54.16,54.75,54,54.06,174028,0
2014-06-25,54.43,55.358,54.375,55.05,263615,0
2014-06-26,55.24,55.37,54.35,54.42,260226,0
2014-06-27,54,55.1,54,54.64,304573,0
2014-06-30,54.4,54.87,54.04,54.17,258458,0
2014-07-01,54.23,55.42,54.21,55.05,181261,0
2014-07-02,54.94,55.43,54.74,54.94,184300,0
2014-07-03,55.05,55.97,55.05,55.43,139639,0
2014-07-07,55.26,55.73,54.94,55.1,164073,0
2014-07-08,54.88,55.3,54.51,54.8,212064,0
2014-07-09,54.78,55.47,54.78,55.11,178838,0
2014-07-10,54.35,54.79,53.75,54.25,188535,0
2014-07-11,54.09,54.28,53.2,53.23,166166,0
2014-07-14,53.67,53.67,52.66,52.94,178948,0
2014-07-15,53,53.395,52.594,52.94,226955,0
2014-07-16,53.15,53.15,51.54,52.21,342374,0
2014-07-17,52.06,52.15,51.49,51.57,230318,0
2014-07-18,51.33,52.29,51.24,52.05,260943,0
2014-07-21,51.94,52.08,51.31,51.98,223303,0
2014-07-22,52.07,52.35,51.32,51.9,284503,0
2014-07-23,51.9,52.208,50.55,50.88,294917,0
2014-07-24,50.772,52.43,50.772,52.26,398319,0
2014-07-25,51.86,52.17,50.95,50.99,204224,0
2014-07-28,50.98,51.17,50.41,50.47,206517,0
2014-07-29,50.44,51.16,50.26,50.6,285082,0
2014-07-30,50.86,51.125,49.92,50.08,592057,0
2014-07-31,49.77,50.24,49.28,49.91,446404,0
2014-08-01,50.08,50.29,49.34,49.55,210266,0
2014-08-04,49.65,50.43,49.28,50.26,218719,0
2014-08-05,50,50.72,49.75,50.23,215912,0
2014-08-06,49.93,50.95,49.87,50.69,218390,0
2014-08-07,50.83,51.52,50.01,50.07,242383,0
2014-08-08,43.8,46.05,43.51,44.78,1414116,0
2014-08-11,44.82,45.53,44.14,45.1,446233,0
2014-08-12,44.99,45.52,44.68,45.08,388606,0
2014-08-13,45.14,45.47,44.5,45.1,278875,0
2014-08-14,45.2,45.8,45.2,45.4,259890,0
2014-08-15,45.74,45.74,44.68,45.28,278197,0
2014-08-18,45.5,45.92,45.095,45.78,323977,0
2014-08-19,45.8,46.58,45.58,46.28,368936,0
2014-08-20,46.03,47.02,46.01,46.81,364432,0
2014-08-21,46.6,47.39,46.16,46.83,454405,0
2014-08-22,46.69,48.444,45.5,46.4,770980,0
2014-08-25,46.78,47.035,45.76,46.15,363329,0
2014-08-26,46.15,46.9,46.03,46.54,332162,0
2014-08-27,46.56,46.92,46.41,46.52,203628,0
2014-08-28,46.37,46.37,45.07,45.82,236927,0
2014-08-29,45.8,46.24,45.38,45.43,200874,0
2014-09-02,45.68,45.93,45.18,45.25,298404,0
2014-09-03,45.36,46.3,45.36,45.49,398102,0
2014-09-04,45.54,45.86,44.95,45.06,384662,0
2014-09-05,44.88,45.185,44.07,44.49,429859,0
2014-09-08,44.27,44.495,43.48,43.78,622641,0
2014-09-09,43.68,43.97,42.61,42.76,760907,0
2014-09-10,42.91,43.04,42.33,42.41,580974,0
2014-09-11,42.31,43.53,42.07,43.17,820038,0
2014-09-12,42.85,44.38,42.85,44.11,408323,0
2014-09-15,44.01,44.29,43.47,43.78,394486,0
2014-09-16,43.76,44.53,43.63,43.98,440848,0
2014-09-17,43.55,43.85,43.11,43.31,538590,0
2014-09-18,43.59,43.95,43.39,43.49,327764,0
2014-09-19,43.54,43.55,42.75,42.87,758590,0
2014-09-22,42.63,43.17,42.45,42.75,470203,0
2014-09-23,42.49,43.04,42.07,42.07,366971,0
2014-09-24,42.23,42.87,42.12,42.43,363435,0
2014-09-25,42.45,42.67,42.08,42.28,323760,0
2014-09-26,42.29,43.13,42.29,42.86,312557,0
2014-09-29,42.63,43.91,42.44,43.22,436079,0
2014-09-30,43.1,43.459,42.424,42.63,394942,0
2014-10-01,42.43,42.876,41.16,41.57,565446,0
2014-10-02,41.68,43.1,41.38,42.52,558503,0
2014-10-03,42.88,43.73,42.88,43.4,369899,0
2014-10-06,43.43,43.934,43.41,43.66,576527,0
2014-10-07,41.94,42.91,41.82,41.87,782164,0
2014-10-08,41.93,42.73,41.65,42.61,317300,0
2014-10-09,42.62,42.91,41.75,42.03,363885,0
2014-10-10,41.9,42.74,41.58,42.5,300062,0
2014-10-13,42.62,43.46,42.25,43.27,423098,0
2014-10-14,43.61,44.37,43.52,44.02,380006,0
2014-10-15,43.86,45.19,43.44,44.84,471702,0
2014-10-16,44.28,45.3,43.914,44.16,305127,0
2014-10-17,44.6,44.82,43.64,43.95,322356,0
2014-10-20,43.78,44.97,43.57,44.97,261887,0
2014-10-21,45.08,45.35,44.624,45.22,233342,0
2014-10-22,44.75,45.52,44.35,44.47,233196,0
2014-10-23,44.63,45.15,44.33,44.64,277997,0
2014-10-24,44.46,44.52,43.49,43.6,377829,0
2014-10-27,43.65,44.705,43.13,44.5,339736,0
2014-10-28,44.55,45.76,44.134,45.63,267079,0
2014-10-29,45.53,46.46,45.53,45.72,300980,0
2014-10-30,45.6,46.23,45.088,45.87,187775,0
2014-10-31,46.67,46.67,45.21,45.39,344777,0
2014-11-03,45.34,45.385,44.59,44.81,273986,0
2014-11-04,44.46,45.06,44.17,44.39,196582,0
2014-11-05,44.97,45.14,44.42,44.89,171297,0
2014-11-06,44.7,45.96,44.66,45.88,361303,0
2014-11-07,45.91,46.17,45.595,45.8,266936,0
2014-11-10,45.74,45.88,45.17,45.66,175575,0
2014-11-11,45.73,45.92,45.24,45.72,218821,0
2014-11-12,45.49,46.69,45.33,46.62,238935,0
2014-11-13,46.61,46.69,45.33,46.01,290130,0
2014-11-14,46.17,46.64,45.88,46.03,234627,0
2014-11-17,46.03,46.28,45.6,45.66,187729,0
2014-11-18,45.6,46.05,43.8,43.95,318909,0
2014-11-19,44,44.61,43.56,44.58,440361,0
2014-11-20,45.18,46.03,44.42,45.93,615348,0
2014-11-21,51.35,53.4,47.28,47.75,1966919,0
2014-11-24,47.75,50.63,47.045,50.34,722278,0
2014-11-25,50.39,50.64,48.88,49.72,407837,0
2014-11-26,50.03,50.39,49.71,50,247878,0
2014-11-28,50.33,51.31,50.06,50.17,184785,0
2014-12-01,49.88,50.05,48.95,49.18,521288,0
2014-12-02,49.008,49.87,49.008,49.75,257117,0
2014-12-03,49.81,50.58,49.58,49.96,204830,0
2014-12-04,49.8,50,48.71,49.09,343436,0
2014-12-05,49.07,49.5,48.92,49.19,164164,0
2014-12-08,48.98,49.82,47.83,48.25,273699,0
2014-12-09,47.76,48.37,47.5,47.97,267023,0
2014-12-10,47.9,48.67,47.24,47.57,266270,0
2014-12-11,47.72,49.44,47.62,48.16,233551,0
2014-12-12,47.75,49.49,47.75,48.75,307570,0
2014-12-15,48.86,49.5,48.38,49.11,273865,0
2014-12-16,49.04,49.45,48.1,48.13,266657,0
2014-12-17,48.13,50.06,47.44,50,336129,0
2014-12-18,50.53,51.37,49.81,50.535,342449,0
2014-12-19,50.48,50.89,48.89,49.17,524707,0
2014-12-22,49.47,49.48,48.1,48.35,311579,0
2014-12-23,48.56,49.89,48.33,48.55,346848,0
2014-12-24,48.68,48.69,48.02,48.06,121541,0
2014-12-26,48.33,48.58,47.905,48.19,212868,0
2014-12-29,48.2,49.14,48.2,48.93,296116,0
2014-12-30,48.88,49.44,48,48.28,187928,0
2014-12-31,48.34,49.23,48.34,48.43,232665,0
2015-01-02,48.79,48.79,46.65,47.48,288309,0
2015-01-05,47.3,47.3,45.84,46.17,332117,0
2015-01-06,46.13,46.64,45.06,45.52,301943,0
2015-01-07,45.96,48.18,45.275,47.86,871161,0
2015-01-08,48.34,49.37,47.74,48.77,478974,0
2015-01-09,48.29,48.86,47.74,48.4,255741,0
2015-01-12,48.6,49.7,48.24,49.49,351694,0
2015-01-13,50.015,50.555,48.12,48.66,376849,0
2015-01-14,47.96,49.46,47.74,49.2,386524,0
2015-01-15,49.46,49.46,46.95,47.09,329156,0
2015-01-16,46.87,48.32,46.87,48.25,232300,0
2015-01-20,48.32,49.081,47.35,47.57,351930,0
2015-01-21,47.125,47.98,47.02,47.71,218464,0
2015-01-22,48.1,50.17,47.57,49.79,395323,0
2015-01-23,49.27,50.24,48.88,50.01,231779,0
2015-01-26,49.97,50.35,49.535,50.31,154469,0
2015-01-27,49.7,50.25,49.28,49.46,230899,0
2015-01-28,49.61,49.92,47.91,48.33,214050,0
2015-01-29,48.46,48.98,47.8,48.34,342448,0
2015-01-30,48.06,48.33,46.703,47.04,313630,0
2015-02-02,47.04,47.75,45.96,47.4,281295,0
2015-02-03,47.72,48.69,47.5,48.52,251339,0
2015-02-04,48.41,49.72,48.32,49.5,349886,0
2015-02-05,49.8,50.35,49.06,49.56,348514,0
2015-02-06,49.65,49.71,48.11,49.06,325221,0
2015-02-09,48.94,49.035,48.28,48.37,185122,0
2015-02-10,48.45,49.06,47.94,48.62,233863,0
2015-02-11,48.45,49.14,48,48.78,177742,0
2015-02-12,48.57,49.57,48.22,49.4,173234,0
2015-02-13,49.45,50.15,49.12,49.6,291880,0
2015-02-17,49.56,49.56,48.74,49.44,206431,0
2015-02-18,49.1,49.65,48.906,49.13,183365,0
2015-02-19,49.33,50.09,49.3,49.39,136892,0
2015-02-20,49.53,49.53,48.56,49.06,276309,0
2015-02-23,48.78,49.32,48.26,48.71,351699,0
2015-02-24,48.88,49.34,48.605,49.19,159695,0
2015-02-25,49.07,49.289,48.36,48.43,170343,0
2015-02-26,48.46,49.24,48.23,48.78,164913,0
2015-02-27,48.55,49.31,48.39,48.91,180690,0
2015-03-02,48.99,52.33,48.66,51.85,597600,0
2015-03-03,52.15,52.15,50.46,51.14,247300,0
2015-03-04,51.05,51.08,50.16,50.34,202200,0
2015-03-05,50.54,50.64,49.8,50.39,198000,0
2015-03-06,50.1,51.38,49.78,51.23,294200,0
2015-03-09,51.5,52.35,51.24,51.93,310900,0
2015-03-10,51.63,52.26,51.27,51.61,400300,0
2015-03-11,51.24,51.58,50.56,51.42,338700,0
2015-03-12,51.62,52.54,51.08,52.33,787800,0
2015-03-13,55.02,55.74,50.57,50.83,1541600,0
2015-03-16,49.09,50,47.79,48.95,1118400,0
2015-03-17,49.3,50.75,48.88,50.48,610500,0
2015-03-18,50.22,50.87,49.49,50.41,268800,0
2015-03-19,50.05,50.9,50.05,50.4,191500,0
2015-03-20,50.78,50.94,50.14,50.4,379600,0
2015-03-23,50.18,51.53,50.18,50.91,309900,0
2015-03-24,51.02,51.32,50.66,50.85,204300,0
2015-03-25,50.98,51.3,50.12,50.28,299500,0
2015-03-26,50.24,50.57,49.42,49.52,278500,0
2015-03-27,49.48,49.72,49.07,49.3,249000,0
2015-03-30,49.54,50.05,49.19,49.76,280600,0
2015-03-31,49.58,49.99,49.04,49.06,201779,0
2015-04-01,49.07,49.52,48.12,49.34,490900,0
2015-04-02,49.51,50.28,49.47,49.54,414300,0
2015-04-06,49.37,50.18,49.37,49.76,173500,0
2015-04-07,49.61,50.14,49.12,49.18,362589,0
2015-04-08,49.35,49.8,49.01,49.78,215400,0
2015-04-09,49.69,50.01,49.476,49.7,217388,0
2015-04-10,49.92,50.03,49.36,49.74,159100,0
2015-04-13,49.84,49.99,49.42,49.58,234700,0
2015-04-14,49.85,50.28,48.71,48.81,266000,0
2015-04-15,48.98,49.29,48.525,48.81,200845,0
2015-04-16,48.95,49.19,48.76,48.85,452532,0
2015-04-17,48.79,48.94,47.86,47.96,371600,0
2015-04-20,48.15,48.74,47.98,48.67,222162,0
2015-04-21,48.91,49.26,48.56,48.9,251869,0
2015-04-22,48.8,49.49,48.32,49.18,198708,0
2015-04-23,49.21,49.63,48.72,49.1,166200,0
2015-04-24,49.26,49.395,48.92,48.97,188635,0
2015-04-27,49.17,49.39,48.01,48.22,361700,0
2015-04-28,48.37,48.56,47.76,48.13,355844,0
2015-04-29,48.02,48.02,46.52,46.78,408300,0
2015-04-30,46.88,47.21,46.5,46.8,420900,0
2015-05-01,46.86,47.45,46.85,47.1,219300,0
2015-05-04,47.18,47.51,47.03,47.38,202600,0
2015-05-05,47.1,47.48,46.56,46.86,260500,0
2015-05-06,46.93,47.21,46.44,46.59,308863,0
2015-05-07,46.64,47.9,46.64,47.52,250216,0
2015-05-08,48.03,48.63,47.35,47.58,309800,0
2015-05-11,47.6,48.37,47.29,48.04,206100,0
2015-05-12,47.42,47.86,47.09,47.19,212365,0
2015-05-13,47.15,47.62,46.89,47.19,213500,0
2015-05-14,47.42,47.42,46.4,47.01,289000,0
2015-05-15,46.93,47.29,46.6,46.88,261299,0
2015-05-18,46.84,47.4,46.48,47.36,289786,0
2015-05-19,47.792,47.858,45.45,46.59,542591,0
2015-05-20,46.48,46.92,45.16,45.73,411700,0
2015-05-21,45.51,46.53,45.17,45.78,556900,0
2015-05-22,44.01,47.08,43.93,46.33,1148800,0
2015-05-26,46.35,46.39,45.56,45.66,350235,0
2015-05-27,45.69,46.79,45.63,46.52,340400,0
2015-05-28,46.44,46.74,46.14,46.3,236785,0
2015-05-29,46.24,46.72,46.11,46.55,388600,0
2015-06-01,46.84,46.84,45.99,46.29,332711,0
2015-06-02,46.11,47,46.09,46.4,277607,0
2015-06-03,46.48,47.4,46.09,47.03,238000,0
2015-06-04,46.69,47.3,46.66,47.07,190500,0
2015-06-05,47.01,47.48,46.57,47.46,295400,0
2015-06-08,47.31,47.88,47.21,47.77,313200,0
2015-06-09,47.9,48.34,47.54,47.77,528471,0
2015-06-10,48.12,48.72,47.81,48.19,284076,0
2015-06-11,48.37,48.7,47.985,48.2,270659,0
2015-06-12,48.19,48.51,47.85,48.13,170000,0
2015-06-15,47.73,48.18,47.41,47.87,286300,0
2015-06-16,47.8,48.06,47.57,47.62,295800,0
2015-06-17,47.79,47.79,47.22,47.4,216600,0
2015-06-18,47.51,48.32,47.48,48.1,218900,0
2015-06-19,47.95,48.21,47.81,47.81,289600,0
2015-06-22,48.01,48.22,47.79,48.13,373700,0
2015-06-23,48.3,48.46,48.06,48.33,214657,0
2015-06-24,48.22,48.64,47.78,47.92,194700,0
2015-06-25,48.08,48.18,47.34,47.68,231800,0
2015-06-26,48,48.44,47.73,48.23,483500,0
2015-06-29,48.02,48.2,46.31,46.38,313300,0
2015-06-30,46.78,47.01,46.336,46.58,220536,0
2015-07-01,46.77,47.16,45.81,46.67,320600,0
2015-07-02,46.09,46.76,46.09,46.21,120800,0
2015-07-06,45.98,46.76,45.67,46.37,168800,0
2015-07-07,46.38,46.62,45.79,46.57,181800,0
2015-07-08,46.17,46.78,45.93,46.34,370600,0
2015-07-09,46.71,46.73,45.74,46.02,199300,0
2015-07-10,46.44,46.5,45.94,46.1,185100,0
2015-07-13,46.39,47.18,46.34,46.74,218500,0
2015-07-14,46.85,46.85,46.36,46.42,114926,0
2015-07-15,46.39,46.57,45.94,46.37,279773,0
2015-07-16,46.28,47.38,46.25,46.91,374400,0
2015-07-17,46.78,46.93,45.8,45.92,215900,0
2015-07-20,46.09,46.1,45.44,45.53,117100,0
2015-07-21,45.39,45.84,44.73,44.92,284400,0
2015-07-22,44.87,45.1,44.69,44.87,272300,0
2015-07-23,44.83,44.85,43.69,43.87,263900,0
2015-07-24,43.87,43.87,42.71,43,260300,0
2015-07-27,43.26,43.76,42.84,43.73,536300,0
2015-07-28,43.99,44.19,43.13,44.03,329000,0
2015-07-29,44.86,46.19,44.44,45.3,471900,0
2015-07-30,45.01,45.94,45.01,45.65,292900,0
2015-07-31,45.63,45.79,45.47,45.55,385700,0
2015-08-03,45.5,45.79,45.04,45.63,342453,0
2015-08-04,45.73,46.27,45.66,45.76,235100,0
2015-08-05,46.1,46.51,45.94,46.13,345400,0
2015-08-06,46.18,46.18,45.38,45.45,384224,0
2015-08-07,45.45,45.6,44.43,44.64,331300,0
2015-08-10,44.94,45.88,44.84,45.56,326700,0
2015-08-11,41.75,42.33,40.88,41.96,1669935,0
2015-08-12,42.01,42.61,41.43,41.9,645400,0
2015-08-13,41.81,42.05,41.39,41.45,433500,0
2015-08-14,41.24,41.75,41.01,41.35,408800,0
2015-08-17,41.3,41.32,40.85,41.17,422200,0
2015-08-18,41.12,41.12,40.26,40.39,467900,0
2015-08-19,40.35,40.78,39.67,40.25,418900,0
2015-08-20,39.75,40.3,38.98,39.06,374600,0
2015-08-21,33.01,39.7,33.01,37.37,1814900,0
2015-08-24,35.99,37.83,35.15,37.49,1039921,0
2015-08-25,38.53,39.08,37.39,37.51,534900,0
2015-08-26,38.45,38.45,37.51,38.13,486400,0
2015-08-27,38.5,38.68,38.08,38.68,410000,0
2015-08-28,38.66,39.26,38.65,38.87,383000,0
2015-08-31,39.06,39.66,38.72,39.5,441500,0
2015-09-01,38.45,39.48,38.45,38.89,283700,0
2015-09-02,39.16,39.4,38.11,38.47,398400,0
2015-09-03,38.54,39.01,38.32,38.83,424000,0
2015-09-04,38.47,39.14,38.47,38.61,229300,0
2015-09-08,39.07,39.88,38.78,39.6,321600,0
2015-09-09,39.97,40.03,39.37,39.4,301300,0
2015-09-10,39.38,39.82,39.28,39.55,285118,0
2015-09-11,39.36,39.55,38.93,39.34,269000,0
2015-09-14,39.44,39.44,38.82,39.07,260500,0
2015-09-15,39.26,39.55,38.95,39.17,298900,0
2015-09-16,39.1,39.93,39.09,39.67,335400,0
2015-09-17,39.52,39.71,39,39.04,258368,0
2015-09-18,38.46,38.77,37.91,37.98,439100,0
2015-09-21,38.13,38.73,37.92,38.18,315200,0
2015-09-22,37.89,38.01,37.31,37.58,309100,0
2015-09-23,37.7,37.7,36.73,36.96,369491,0
2015-09-24,36.64,37.21,36.55,36.97,565806,0
2015-09-25,37.17,37.27,36.71,36.96,599100,0
2015-09-28,36.79,36.88,35.67,35.72,488172,0
2015-09-29,35.84,35.98,35.04,35.05,535900,0
2015-09-30,35.5,35.5,34.59,35.01,457200,0
2015-10-01,34.91,35.33,34.43,34.75,388400,0
2015-10-02,34.4,35.08,33.88,35.05,440700,0
2015-10-05,35.44,36.04,35.32,35.92,387759,0
2015-10-06,35.99,36.04,35.4,35.73,334600,0
2015-10-07,35.75,36.28,35.49,36.28,281800,0
2015-10-08,36.21,37.16,36.2,37.1,365600,0
2015-10-09,37.3,37.3,36.34,36.69,326300,0
2015-10-12,36.77,36.796,36.495,36.73,221615,0
2015-10-13,36.6,36.86,36,36.07,377900,0
2015-10-14,36.12,36.88,35,35.4,405900,0
2015-10-15,35.57,35.95,34.82,35.66,429200,0
2015-10-16,35.21,36.75,34.83,35.74,334100,0
2015-10-19,35.61,36.26,35.59,36.03,430577,0
2015-10-20,36.09,36.47,35.74,36.02,261200,0
2015-10-21,36.11,36.32,35.61,35.74,376300,0
2015-10-22,35.81,35.81,34.15,34.41,849900,0
2015-10-23,34.79,34.79,32.54,33.61,1363900,0
2015-10-26,33.74,34.09,33.32,33.6,703300,0
2015-10-27,33.62,33.9,32.87,33.11,636600,0
2015-10-28,33.49,34.76,33.01,34.34,515800,0
2015-10-29,34.16,34.99,33.92,34.51,521100,0
2015-10-30,34.46,34.75,33.89,34.16,751300,0
2015-11-02,34.25,34.5,33.4,34.14,443963,0
2015-11-03,34.05,34.9,34.05,34.68,412200,0
2015-11-04,34.55,34.675,33.51,33.76,968109,0
2015-11-05,33.82,34.48,33.21,34.32,551800,0
2015-11-06,34.38,34.41,33.82,34.18,463600,0
2015-11-09,33.94,34.145,33.08,33.56,454206,0
2015-11-10,33.17,33.76,32.8,33.75,947000,0
2015-11-11,33.63,33.69,31.79,32.11,1223900,0
2015-11-12,31.83,32.69,30.74,31.4,1503200,0
2015-11-13,31,31.15,29.35,29.85,1833400,0
2015-11-16,29.56,30.39,28.54,30.33,832800,0
2015-11-17,27.72,29.45,27.58,28.86,1559500,0
2015-11-18,28.58,29.76,27.8,29.54,905900,0
2015-11-19,29.27,29.68,28.17,28.65,1275900,0
2015-11-20,33.41,35.88,29.36,33.3,6236700,0
2015-11-23,33.63,34.46,31.88,34.11,1887200,0
2015-11-24,34.07,34.5,33.41,33.65,600700,0
2015-11-25,33.88,34.36,33.64,34.02,470200,0
2015-11-27,34.17,34.17,33.57,33.6,181200,0
2015-11-30,33.69,34.25,32.32,32.81,928200,0
2015-12-01,33.01,33.01,31.77,32.36,363973,0
2015-12-02,32.36,32.775,32.22,32.37,292423,0
2015-12-03,32.67,32.67,30.9,31.22,418627,0
2015-12-04,31.21,31.99,30.94,31.62,249200,0
2015-12-07,31.58,31.58,30.87,31.31,325900,0
2015-12-08,31.16,31.91,30.89,31.88,460661,0
2015-12-09,31.88,33.13,31.54,31.93,726500,0
2015-12-10,31.86,32.23,31.12,31.2,428100,0
2015-12-11,30.69,30.92,29.97,30.61,570300,0
2015-12-14,30.71,30.92,30.14,30.42,514423,0
2015-12-15,30.7,31.49,30.59,30.76,382200,0
2015-12-16,30.91,31.62,30.68,31.55,444400,0
2015-12-17,31.56,31.56,30.84,31.21,744500,0
2015-12-18,30.77,31.06,30.24,31.03,1510000,0
2015-12-21,31.29,31.75,30.26,30.56,493400,0
2015-12-22,30.74,31.32,30.28,31.13,302607,0
2015-12-23,31.3,31.81,31.01,31.42,433600,0
2015-12-24,31.5,31.635,30.97,31.06,131909,0
2015-12-28,30.99,31.375,30.51,30.55,231322,0
2015-12-29,30.84,31.12,30.61,30.81,158480,0
2015-12-30,30.82,31.08,30.29,30.66,141206,0
2015-12-31,30.62,30.85,30.23,30.24,238384,0
2016-01-04,29.72,30.69,29.52,30.33,500280,0
2016-01-05,30.43,31.06,30.08,30.85,532752,0
2016-01-06,30.55,30.725,29.49,29.65,386972,0
2016-01-07,28.95,30.61,28.7001,30.39,343052,0
2016-01-08,30.48,30.91,29.26,29.31,425928,0
2016-01-11,29.54,30.09,29,29.91,418115,0
2016-01-12,30.34,30.43,29.31,30.27,477798,0
2016-01-13,30.31,30.605,28.95,29.27,231463,0
2016-01-14,29.37,30.09,28.445,29.6,268175,0
2016-01-15,28.88,29.8,28.8,29.79,522964,0
2016-01-19,30,30.03,28.4,28.91,352200,0
2016-01-20,28.43,30.02,28.2301,29.64,280218,0
2016-01-21,29.77,30.71,29.59,30.11,233260,0
2016-01-22,30.18,30.21,29.355,30.19,257300,0
2016-01-25,30,30.725,29.59,30.07,209062,0
2016-01-26,30.13,31.04,30.04,30.96,253542,0
2016-01-27,30.92,30.94,30.16,30.52,280500,0
2016-01-28,30.95,31.16,30.47,30.69,167741,0
2016-01-29,30.69,32.36,30.69,32.16,330510,0
2016-02-01,31.86,32.38,31.21,32.3,269542,0
2016-02-02,32.14,32.71,31.835,32.07,346064,0
2016-02-03,32.23,32.47,31.61,32.31,303742,0
2016-02-04,32.05,32.76,31.66,32.7,338573,0
2016-02-05,32.66,33.185,31.38,32.01,649490,0
2016-02-08,31.75,31.9,31.2275,31.52,539975,0
2016-02-09,31.26,31.59,30.89,31.39,303430,0
2016-02-10,31.52,31.78,30.88,30.94,199857,0
2016-02-11,30.41,31.5,29.71,30.21,265365,0
2016-02-12,30.4,31.12,29.92,30.9,216749,0
2016-02-16,31.32,33.105,31.29,33.01,528585,0
2016-02-17,33.2,35.12,33.2,34.85,489714,0
2016-02-18,34.69,35.65,33.4907,34.49,345151,0
2016-02-19,34.33,34.805,33.25,33.66,225205,0
2016-02-22,33.88,34.58,33.73,33.9,313571,0
2016-02-23,33.9,35.04,33.76,34.98,405728,0
2016-02-24,34.73,35.275,33.95,35.18,301801,0
2016-02-25,35.26,36.04,34.63,35.89,342998,0
2016-02-26,36.05,36.3,35.34,35.66,337096,0
2016-02-29,35.75,36.31,35.39,35.5,285528,0
2016-03-01,35.58,36.37,35.16,36.35,219104,0
2016-03-02,36,37.01,35.69,37,385265,0
2016-03-03,37,37.07,35.835,37,583256,0
2016-03-04,36.76,37.7,36.62,37.4,334787,0
2016-03-07,37.22,37.8708,36.046,37.4,373523,0
2016-03-08,37,38.24,37,37.35,576736,0
2016-03-09,37.575,37.9,36.27,36.93,472694,0
2016-03-10,37.16,37.2584,35.68,36.2,689500,0
2016-03-11,38,39.49,35.07,36.45,2283029,0
2016-03-14,36.08,36.42,35.21,35.72,702542,0
2016-03-15,34.2,35.11,33.86,35.07,553072,0
2016-03-16,34.79,35.56,34.77,35.53,397564,0
2016-03-17,35.44,36.18,34.92,35.99,375449,0
2016-03-18,36.17,36.795,35.74,36.33,577672,0
2016-03-21,36.39,36.67,36.265,36.41,377826,0
2016-03-22,36.38,36.84,35.92,36.03,199708,0
2016-03-23,35.81,36.3,35.5,35.57,286926,0
2016-03-24,35.51,35.89,35.05,35.29,200866,0
2016-03-28,35.42,36.28,35.42,35.8,214243,0
2016-03-29,36.11,36.29,35.71,36.13,239684,0
2016-03-30,36.97,36.97,35.44,35.96,363977,0
2016-03-31,35.96,36.46,35.62,35.9,231794,0
2016-04-01,35.76,36.1,34.91,35.4,190085,0
2016-04-04,36.76,36.97,35.9,36.17,601805,0
2016-04-05,35.85,36.29,35.51,35.94,321989,0
2016-04-06,34.72,35.17,33.84,34.29,763140,0
2016-04-07,33.92,34.08,32.64,33.03,529988,0
2016-04-08,33.06,33.34,32.34,32.61,633191,0
2016-04-11,32.6,33.28,32.55,32.96,295802,0
2016-04-12,33.11,33.79,32.7,33.5,286555,0
2016-04-13,33.8,34.51,33.4,34.38,233195,0
2016-04-14,34.5,34.69,34.2,34.26,194340,0
2016-04-15,34.2,34.99,34.15,34.82,181209,0
2016-04-18,34.83,35.39,34.67,35.35,282682,0
2016-04-19,35.35,36.18,35.21,36.08,367763,0
2016-04-20,36.15,36.375,35.64,35.79,266985,0
2016-04-21,35.95,36.2,35.65,36.02,215270,0
2016-04-22,35.94,36.76,35.94,36.73,314857,0
2016-04-25,36.68,36.795,35.56,35.93,308541,0
2016-04-26,36.03,36.72,35.7101,36.69,271492,0
2016-04-27,36.58,37.44,36.135,37.42,156746,0
2016-04-28,37.25,37.475,36.29,36.37,240923,0
2016-04-29,36.63,36.905,35.92,36.1,233252,0
2016-05-02,36.33,37.08,36.33,36.67,266098,0
2016-05-03,36.51,36.86,35.53,35.74,306544,0
2016-05-04,35.6,36.25,35.47,36,181737,0
2016-05-05,35.88,36.1899,34.61,35.16,262587,0
2016-05-06,34.97,35.16,34.3,35.11,240061,0
2016-05-09,35.74,36.08,34.74,35.83,230263,0
2016-05-10,35.76,36.34,35.47,35.99,242408,0
2016-05-11,35.58,35.58,34.06,34.18,355073,0
2016-05-12,34.19,34.235,33.31,34,226211,0
2016-05-13,33.69,33.96,32.91,32.98,231071,0
2016-05-16,32.89,33.065,32.43,32.5,560231,0
2016-05-17,32.46,32.62,31.49,32.03,450202,0
2016-05-18,31.78,32.01,30.89,31.09,568190,0
2016-05-19,31.27,32.56,31.12,32.26,767190,0
2016-05-20,33.83,35.42,32.61,34.5,1733817,0
2016-05-23,34.6,35.15,33.34,33.67,912361,0
2016-05-24,33.76,34.28,33.59,33.88,429333,0
2016-05-25,34.02,34.88,33.67,34.7,276507,0
2016-05-26,34.95,35.15,34.58,34.61,218172,0
2016-05-27,34.62,35.19,34.62,35.02,224094,0
2016-05-31,35.08,35.39,34.27,34.54,269489,0
2016-06-01,34.26,34.64,34.21,34.45,230042,0
2016-06-02,34.34,35.07,34.3,34.86,199936,0
2016-06-03,34.69,35.09,34.26,34.3,374703,0
2016-06-06,34.35,34.65,34.12,34.26,264073,0
2016-06-07,34.19,34.82,33.97,34.75,206619,0
2016-06-08,34.69,35.45,34.62,35.41,381104,0
2016-06-09,35.21,35.37,34.51,35,437402,0
2016-06-10,34.57,34.89,33.94,34.37,191828,0
2016-06-13,34.35,34.35,33.53,33.6,252306,0
2016-06-14,33.67,33.92,33.3,33.77,200946,0
2016-06-15,33.73,35.14,33.73,34.33,142642,0
2016-06-16,34.21,34.43,33.8706,34.3,130370,0
2016-06-17,34.29,35.18,34.29,34.72,192793,0
2016-06-20,35.13,35.66,34.96,35.01,144546,0
2016-06-21,34.93,34.96,34.39,34.49,137147,0
2016-06-22,34.46,34.79,34.12,34.19,117223,0
2016-06-23,34.58,34.97,34.33,34.39,138064,0
2016-06-24,33.48,35.2,33.48,35,229421,0
2016-06-27,34.7,34.7,33.09,33.52,372118,0
2016-06-28,33.72,34.53,33.36,33.52,217133,0
2016-06-29,33.7,34.81,33.7,34.7,238238,0
2016-06-30,34.8,35.06,34.11,34.79,346327,0
2016-07-01,34.73,35.16,34.17,34.46,435250,0
2016-07-05,34.17,35.35,34.17,35.07,533427,0
2016-07-06,35,35.55,34.53,35.25,261888,0
2016-07-07,35.4,35.92,34.962,35.04,308748,0
2016-07-08,35.42,36.31,35.42,35.75,297119,0
2016-07-11,35.62,36.52,35.62,36.42,427763,0
2016-07-12,36.74,36.91,36.4,36.56,240306,0
2016-07-13,36.59,36.62,35.69,35.86,309505,0
2016-07-14,36.01,36.54,35.97,36.05,273424,0
2016-07-15,36.33,36.33,35.39,35.39,206047,0
2016-07-18,35.51,36.57,35.39,36.54,290928,0
2016-07-19,36.51,36.735,35.77,35.89,244036,0
2016-07-20,36.11,36.255,35.86,35.93,177155,0
2016-07-21,35.95,36.69,35.75,35.95,155390,0
2016-07-22,35.91,36.74,35.69,36.56,261271,0
2016-07-25,36.51,36.72,36.23,36.32,139692,0
2016-07-26,36.29,36.88,36.29,36.39,153854,0
2016-07-27,36.34,36.77,36.08,36.41,236797,0
2016-07-28,36.17,36.63,34.94,35.07,363280,0
2016-07-29,35.06,35.39,34.84,34.92,236414,0
2016-08-01,34.94,35.7,34.6,34.69,132030,0
2016-08-02,34.61,34.67,33.37,33.64,371992,0
2016-08-03,33.73,34.82,33.73,34.82,333456,0
2016-08-04,34.77,35.1699,34.11,34.39,200878,0
2016-08-05,34.58,35.81,34.58,35.56,278480,0
2016-08-08,35.5,35.69,34.8,35.55,197784,0
2016-08-09,35.54,35.8,35.45,35.53,294366,0
2016-08-10,35.54,36.13,35.4,35.53,150490,0
2016-08-11,35.9,37.18,35.9,36.61,241183,0
2016-08-12,37.34,38.49,36.9507,38.44,634445,0
2016-08-15,38.58,38.98,38.43,38.88,500827,0
2016-08-16,41.11,41.11,38.94,39.96,744240,0
2016-08-17,39.93,39.93,36.865,37.35,845629,0
2016-08-18,37.82,38.31,36.62,37.95,819377,0
2016-08-19,36,39.37,35.49,38.18,1184677,0
2016-08-22,38.22,38.7,37.66,38.48,383498,0
2016-08-23,38.62,39,38.31,38.61,234431,0
2016-08-24,38.45,39.07,38.45,38.75,354877,0
2016-08-25,38.71,38.87,37.93,38.25,166693,0
2016-08-26,38.27,38.98,37.9,38.04,244094,0
2016-08-29,38,38.37,37.89,38.24,150272,0
2016-08-30,38.15,38.53,37.97,38.39,280478,0
2016-08-31,38.28,38.71,37.7105,38.37,427445,0
2016-09-01,38.45,38.75,37.9,38.56,322985,0
2016-09-02,38.83,39.34,38.53,39.1,262422,0
2016-09-06,39.12,39.165,38.715,38.91,280164,0
2016-09-07,38.78,39.52,38.64,39.43,233158,0
2016-09-08,39.28,39.48,39,39.165,310741,0
2016-09-09,38.85,39.23,38.702,38.93,396010,0
2016-09-12,38.67,40.46,38.67,39.54,685573,0
2016-09-13,39.35,39.63,38.84,39.16,280466,0
2016-09-14,39.11,39.78,38.85,39.35,180037,0
2016-09-15,39.33,40.51,39.275,40.51,387540,0
2016-09-16,40.49,40.97,39.96,40.13,314595,0
2016-09-19,40.19,40.98,40.03,40.72,288516,0
2016-09-20,40.92,40.92,40.35,40.44,158932,0
2016-09-21,40.58,41.13,40.38,40.99,346187,0
2016-09-22,41.12,41.67,40.95,41.61,211897,0
2016-09-23,41.52,41.939,41.24,41.24,171872,0
2016-09-26,41.08,41.375,40.6,40.6,148668,0
2016-09-27,40.61,40.96,40.43,40.63,315485,0
2016-09-28,40.67,40.77,39.73,40,229895,0
2016-09-29,40.02,40.02,39.1,39.13,212084,0
2016-09-30,39.41,40.1,38.58,39.9,216146,0
2016-10-03,39.9,40.45,39.61,40.01,220553,0
2016-10-04,39.95,40.57,39.905,40.28,161948,0
2016-10-05,40.48,41.06,40.32,40.39,219072,0
2016-10-06,40.42,41.2899,40.305,41.16,252686,0
2016-10-07,41.4,41.79,41.03,41.61,189800,0
2016-10-10,41.5,41.965,41.35,41.63,225018,0
2016-10-11,41.63,41.63,41.03,41.11,139898,0
2016-10-12,41.11,41.93,40.74,40.86,186208,0
2016-10-13,40.46,40.6,39.45,39.94,231866,0
2016-10-14,40.17,40.5,39.96,40.16,201189,0
2016-10-17,39.75,40.05,38.7,39.2,242241,0
2016-10-18,39.5,39.95,39,39.1,148366,0
2016-10-19,39.3,40.65,38.7,40.4,182281,0
2016-10-20,40.45,41.75,40.4,41,350911,0
2016-10-21,40.75,41.15,40.15,40.75,133340,0
2016-10-24,40.95,41.7,40.1,41.15,112654,0
2016-10-25,40.8,41.3,39.05,41.05,273295,0
2016-10-26,40.75,41.2,40.4,40.55,264535,0
2016-10-27,40.6,40.6,38.95,39.05,288915,0
2016-10-28,39,39.75,38.55,39.35,226890,0
2016-10-31,39.35,39.85,38.55,38.85,414844,0
2016-11-01,38.85,39.1,38.2,38.25,234694,0
2016-11-02,38.35,39.25,38,38.15,524069,0
2016-11-03,38.4,38.6,37.95,38,273858,0
2016-11-04,38.2,39,37.85,37.95,396762,0
2016-11-07,38.65,39.75,38.55,39.65,428881,0
2016-11-08,39.7,40.05,39.2,39.75,204035,0
2016-11-09,39.05,41.1,36.9,40.95,255711,0
2016-11-10,41.5,43.45,41.5,42.45,475210,0
2016-11-11,42.35,43.95,41.7,43.75,472574,0
2016-11-14,43.95,45.85,43.6704,45.8,565441,0
2016-11-15,45.25,45.55,43.35,44.7,319479,0
2016-11-16,44.7,45.65,44.4,44.55,375269,0
2016-11-17,44.4,45.5,44.2,45.3,324057,0
2016-11-18,39.15,41.125,37.8,40.4,2083522,0
2016-11-21,39.55,40.9,39.15,40.35,780733,0
2016-11-22,41,41.35,39.8,41.2,400230,0
2016-11-23,41.4,41.7,40.65,41.5,324091,0
2016-11-25,41.8,42.45,41.05,41.25,96995,0
2016-11-28,41,41,39.675,40.4,439689,0
2016-11-29,40.1,41.1,39.45,39.8,346450,0
2016-11-30,39.8,40.25,39.35,40.25,427794,0
2016-12-01,40.4,41.6,40.25,40.7,422187,0
2016-12-02,40.55,41.1,40,40.45,320766,0
2016-12-05,40.5,42.85,40.25,42.55,513519,0
2016-12-06,42.85,42.9,41.7,42.3,398765,0
2016-12-07,42.1,42.4,41.5,42.2,393375,0
2016-12-08,42.5,43.4,42.375,42.7,452943,0
2016-12-09,42.95,43.1,42.25,42.4,289517,0
2016-12-12,42.45,42.45,40.7,41.2,355929,0
2016-12-13,41.25,41.85,40.6,41.1,336827,0
2016-12-14,40.9,41.15,40.1,40.4,260510,0
2016-12-15,40.55,40.85,39.45,40.1,263789,0
2016-12-16,40.05,40.545,39.7,39.8,362054,0
2016-12-19,39.8,40.45,39.675,39.95,217774,0
2016-12-20,40.2,41,39.7,40.45,323766,0
2016-12-21,40.25,40.25,39.525,39.6,347833,0
2016-12-22,39.6,39.6,37,37,483394,0
2016-12-23,37,37.5,36.9,37.35,323989,0
2016-12-27,37.55,38.3,37.45,37.65,239347,0
2016-12-28,37.8,38.05,37.1,37.4,237243,0
2016-12-29,37.5,38.25,36.925,37.4,282962,0
2016-12-30,37.45,37.95,37.15,37.3,205525,0
2017-01-03,37.95,38.7,36.95,37.05,402183,0
2017-01-04,37.2,38,36.7,37.75,900051,0
2017-01-05,37.45,38.1,35.35,36.05,578766,0
2017-01-06,35.9,36.5,34.25,34.4,767807,0
2017-01-09,34.4,34.75,33.8,34.25,357170,0
2017-01-10,34.35,35.15,34.3,34.6,476646,0
2017-01-11,34.55,34.55,33.1,34.1,361454,0
2017-01-12,33.75,33.95,33,33.75,364926,0
2017-01-13,33.75,34.3,33.75,34,190957,0
2017-01-17,34,35.3,34,34.1,421465,0
2017-01-18,34,34.35,33.4,34.15,358681,0
2017-01-19,34.25,34.25,33,33.2,191955,0
2017-01-20,33.25,34,33.25,33.6,256984,0
2017-01-23,33.8,33.85,33.15,33.5,267001,0
2017-01-24,33.6,34.075,33.4,33.65,254067,0
2017-01-25,33.8,34.5,33.8,33.9,144435,0
2017-01-26,34,34.2,33.3,33.3,260139,0
2017-01-27,33.4,34.75,32.6,32.7,331775,0
2017-01-30,33.35,33.95,32.95,33.7,560627,0
2017-01-31,33.25,33.6,32.15,33,607249,0
2017-02-01,33.2,33.375,32.5,32.55,366823,0
2017-02-02,32.45,32.8,32.05,32.25,705582,0
2017-02-03,32.3,32.75,32.1,32.25,699902,0
2017-02-06,32,32.85,31.8,32.15,373756,0
2017-02-07,32.2,32.55,31.8,32,301723,0
2017-02-08,32,33,31.7,32.95,312153,0
2017-02-09,32.85,33.5,32.85,32.95,406062,0
2017-02-10,32.95,33.55,32.7,33.4,444035,0
2017-02-13,33.55,33.85,32.95,33.25,228617,0
2017-02-14,28.6,29.9,28.55,29.35,3782279,0
2017-02-15,29.1,29.9,29.05,29.9,765592,0
2017-02-16,29.9,30,28.95,29.25,485138,0
2017-02-17,29.2,29.8,29.15,29.7,333401,0
2017-02-21,29.8,30.35,29.75,30.15,288447,0
2017-02-22,30.6,30.6,29.85,29.9,311621,0
2017-02-23,29.95,30.2,29.025,29.15,345713,0
2017-02-24,29.15,30.55,28.975,29.9,326197,0
2017-02-27,29.9,30.4,29.8,30.35,291571,0
2017-02-28,30.15,30.25,29.25,29.5,251705,0
2017-03-01,29.95,30.4,29.6,30.15,308779,0
2017-03-02,30.15,30.55,29.605,30.35,173592,0
2017-03-03,30.35,30.75,29.9,30.15,200375,0
2017-03-06,30,30.1,28.8,29.3,475381,0
2017-03-07,29.15,29.55,27.35,27.5,759303,0
2017-03-08,27.4,28.6,27.4,28.2,413401,0
2017-03-09,28,28.2,27.25,27.425,474979,0
2017-03-10,28.75,30.55,27.85,29.75,1274543,0
2017-03-13,29.475,29.7,28.3,29,777177,0
2017-03-14,28.9,30.1,28.7,29.75,380133,0
2017-03-15,29.8,30.15,29.4503,29.85,364264,0
2017-03-16,30,30.125,29.175,29.3,532645,0
2017-03-17,29.3,29.75,29.15,29.65,540662,0
2017-03-20,29.65,30.15,29.15,29.4,234811,0
2017-03-21,29.55,29.6,28.15,28.7,327196,0
2017-03-22,28.6,28.8,28.15,28.75,311596,0
2017-03-23,28.75,29.25,28.45,28.7,275377,0
2017-03-24,28.65,28.75,27.95,28.05,472770,0
2017-03-27,27.75,28.4,27.6,27.85,933440,0
2017-03-28,27.85,28.55,27.45,28.4,604782,0
2017-03-29,28.4,30.025,28.25,29.75,671011,0
2017-03-30,29.7,30,29.25,29.8,348304,0
2017-03-31,29.8,29.8,29.25,29.5,597900,0
2017-04-03,29.45,29.5,28.95,29.2,326298,0
2017-04-04,29.1,29.55,28.3,28.45,331927,0
2017-04-05,28.55,28.65,27.8,27.85,420644,0
2017-04-06,28,28.875,28,28.75,508085,0
2017-04-07,28.45,28.8,28.4,28.65,466481,0
2017-04-10,28.5,29.15,28.5,28.75,299443,0
2017-04-11,28.65,29.2,28.5,29.05,394908,0
2017-04-12,28.9,29.1,28.575,28.65,276039,0
2017-04-13,28.55,28.9,28.1,28.2,341009,0
2017-04-17,28.3,28.5,27.8,28.3,394810,0
2017-04-18,28.15,28.15,26.8,27.35,483627,0
2017-04-19,27.5,28.1,27.45,27.75,532964,0
2017-04-20,27.95,28.7,27.8,28.45,578332,0
2017-04-21,28.45,28.7,27.75,28.5,340020,0
2017-04-24,29,29.175,28.2,28.3,559393,0
2017-04-25,28.5,28.9,27.85,27.85,446359,0
2017-04-26,27.1,27.6,26.35,26.35,1590966,0
2017-04-27,26.35,26.35,25.75,25.9,575900,0
2017-04-28,25.9,26.05,25.45,26,516083,0
2017-05-01,26.1,26.325,25.25,25.65,472270,0
2017-05-02,25.65,26.15,25.55,25.7,641345,0
2017-05-03,25.65,25.8,25.3,25.5,607376,0
2017-05-04,25.6,25.6,25.05,25.35,471482,0
2017-05-05,25.5,25.55,25.2,25.35,337664,0
2017-05-08,25.4,25.4,25.05,25.15,399235,0
2017-05-09,25.3,25.65,25.05,25.5,531627,0
2017-05-10,25.4,25.875,25.25,25.45,314554,0
2017-05-11,25.2,25.2,24.3,24.85,493306,0
2017-05-12,24.75,24.95,23.95,24.45,600301,0
2017-05-15,24.4,24.85,24.15,24.2,579301,0
2017-05-16,24.05,24.45,23.1,23.2,867542,0
2017-05-17,23,23.55,22.9,23.05,612465,0
2017-05-18,22.95,24.75,22.85,22.9,1246041,0
2017-05-19,22.9,24.25,22.8,23.85,1360919,0
2017-05-22,23.85,24.65,23.6,24.3,897555,0
2017-05-23,24.35,24.35,23.8,23.8,508884,0
2017-05-24,23.8,24.1,23.5,23.8,398874,0
2017-05-25,24,24.35,23.6,23.65,357336,0
2017-05-26,23.65,23.85,23.2748,23.8,249387,0
2017-05-30,23.85,24.05,23.25,23.45,361629,0
2017-05-31,23.5,23.5,22.95,23.2,413691,0
2017-06-01,23.2,23.85,23,23.5,425424,0
2017-06-02,23.55,23.65,22.5,22.6,611441,0
2017-06-05,22.65,23,22.45,22.8,585866,0
2017-06-06,22.6,22.8,22.15,22.6,401287,0
2017-06-07,22.7,23.15,22.3,22.7,384741,0
2017-06-08,22.8,23.15,22.4,22.45,417468,0
2017-06-09,22.45,23.75,22.4,23.4,499193,0
2017-06-12,23.45,24.25,22.8,23.05,576826,0
2017-06-13,23.1,23.15,22.45,22.55,367022,0
2017-06-14,22.5,23.025,22.185,22.9,341078,0
2017-06-15,22.8,23.1,22.25,22.55,340658,0
2017-06-16,22.35,22.45,21.85,22.3,740274,0
2017-06-19,22.35,22.45,21.9,22.35,530805,0
2017-06-20,22.4,22.4,21.85,22.05,283948,0
2017-06-21,21.15,21.55,20.55,20.95,530006,0
2017-06-22,20.85,21.2,20.3,20.35,777831,0
2017-06-23,20.25,20.35,20.05,20.3,1189273,0
2017-06-26,20.3,20.65,20.1,20.25,471618,0
2017-06-27,20.2,20.445,20.1,20.4,659899,0
2017-06-28,20.45,20.8,20.375,20.6,409560,0
2017-06-29,20.65,20.95,20.35,20.55,492096,0
2017-06-30,20.65,20.8,20.3,20.75,255181,0
2017-07-03,20.85,21.6,20.85,21.3,275776,0
2017-07-05,21.15,21.35,20.625,20.95,316359,0
2017-07-06,20.9,21.05,20.2,20.2,424272,0
2017-07-07,20.2,20.5,20.15,20.35,291395,0
2017-07-10,20.1,20.8,19.2,19.5,614024,0
2017-07-11,19.55,19.65,19.25,19.5,220328,0
2017-07-12,19.65,19.9,19.025,19.3,410372,0
2017-07-13,19.35,20.3,19.35,20,399515,0
2017-07-14,20.8,21.25,19.85,20.1,501353,0
2017-07-17,20.15,20.65,19.95,20.35,806772,0
2017-07-18,20.25,20.6,19.85,19.95,454535,0
2017-07-19,20,20.35,19.9,20.35,286578,0
2017-07-20,20.3,20.4,20.05,20.3,300324,0
2017-07-21,20.35,20.35,19.625,19.7,402269,0
2017-07-24,15,15.35,13.05,13.1,7656350,0
2017-07-25,13.1,14.65,12.9,14.15,3057902,0
2017-07-26,14.05,15.075,13.8,14.65,1237774,0
2017-07-27,14.65,15.775,14.55,15.75,881951,0
2017-07-28,15.6,15.6,15.025,15.25,654295,0
2017-07-31,15.25,15.7,15.05,15.6,508271,0
2017-08-01,15.65,15.75,15.1305,15.45,558196,0
2017-08-02,15.4,15.5,14.9,14.95,463052,0
2017-08-03,14.9,15.65,14.9,15.15,416700,0
2017-08-04,15.2,15.425,15,15,308743,0
2017-08-07,15.05,15.5,14.2,14.7,604851,0
2017-08-08,14.75,15.5,14.7,14.85,559996,0
2017-08-09,14.65,14.65,14.05,14.2,634223,0
2017-08-10,14.15,14.25,13.55,13.55,802400,0
2017-08-11,13.65,14.25,13.6,13.7,669889,0
2017-08-14,13.75,14.45,13.75,13.95,560191,0
2017-08-15,13.55,13.85,11.55,11.65,2242764,0
2017-08-16,11.75,12.15,11.55,11.8,2261003,0
2017-08-17,11.65,11.85,11.35,11.5,1555131,0
2017-08-18,10,10.95,9.4,10.9,4281887,0
2017-08-21,10.85,11.5,10.375,10.85,1749380,0
2017-08-22,10.95,11.35,10.7,11.15,1122870,0
2017-08-23,11.1,11.5,11,11.1,954961,0
2017-08-24,11.4,12.35,11.35,11.75,1540303,0
2017-08-25,11.8,12.25,11.65,12,676890,0
2017-08-28,12,12.5,11.5,11.85,1046478,0
2017-08-29,11.55,12.1,11.05,11.95,885465,0
2017-08-30,11.95,12.25,11.7,11.9,1015140,0
2017-08-31,11.95,12.4,11.9,12.325,800926,0
2017-09-01,12.25,13,12.25,12.75,870576,0
2017-09-05,12.75,13.1,12.45,12.65,929034,0
2017-09-06,12.6,12.775,12.25,12.55,685549,0
2017-09-07,12.6,12.95,12.4,12.625,524157,0
2017-09-08,12.55,12.7,12.05,12.325,647267,0
2017-09-11,12.55,13.225,12.4,12.8,628899,0
2017-09-12,12.9,13.95,12.85,13.4,764206,0
2017-09-13,13.45,14.4,13.45,14.05,1586975,0
2017-09-14,14,14.35,13.15,13.25,855213,0
2017-09-15,13.3,13.95,13.0085,13.85,1805724,0
2017-09-18,13.9,14.1,12.85,13.15,1121090,0
2017-09-19,13.15,13.35,13,13.15,449127,0
2017-09-20,14,14.15,13.425,13.75,899392,0
2017-09-21,13.8,13.8,13.2,13.25,736800,0
2017-09-22,13.25,13.85,13.2,13.65,577904,0
2017-09-25,13.6,14.25,13.6,13.9,669951,0
2017-09-26,13.95,14.395,13.75,14.1,764848,0
2017-09-27,14.1,14.6,14.1,14.35,1397720,0
2017-09-28,14.3,14.65,13.75,13.9,906116,0
2017-09-29,13.8,14.275,13.8,14.25,655626,0
2017-10-02,14.35,14.75,14.05,14.45,534616,0
2017-10-03,14.5,14.55,14,14.425,546667,0
2017-10-04,14.4,14.65,13.5,13.825,959172,0
2017-10-05,13.85,14.3,13.75,14.15,432301,0
2017-10-06,14.05,14.65,14.05,14.45,552370,0
2017-10-09,14.5,14.65,13.75,13.8,394187,0
2017-10-10,13.9,14.15,13.6,13.7,328926,0
2017-10-11,13.65,13.9,13.225,13.5,652499,0
2017-10-12,13.45,13.45,13,13.1,651203,0
2017-10-13,13.2,13.65,13,13.2,588535,0
2017-10-16,13.2,13.6052,13.075,13.2,472117,0
2017-10-17,13.1,13.55,13.1,13.2,314612,0
2017-10-18,13.4,13.65,13.125,13.45,586637,0
2017-10-19,13.5,13.75,13.4,13.45,382898,0
2017-10-20,13.55,14.275,13.55,14.1,489251,0
2017-10-23,14.05,14.2,13.75,13.8,421005,0
2017-10-24,13.8,14.1,13.75,13.85,414535,0
2017-10-25,13.75,13.9,13.25,13.65,333354,0
2017-10-26,13.65,14.25,13.55,14.05,740240,0
2017-10-27,13.95,13.95,13.05,13.4,618007,0
2017-10-30,13.3,13.45,12.8,12.95,536387,0
2017-10-31,12.85,13.05,12.7,12.8,509342,0
2017-11-01,12.95,13.1,12.6,12.85,401862,0
2017-11-02,12.9,13.35,12.8,12.95,455663,0
2017-11-03,13,13.55,12.8,13.15,494950,0
2017-11-06,13.2,13.31,12.85,13,337434,0
2017-11-07,13,13.125,12.75,12.75,328720,0
2017-11-08,12.7,13.45,12.6,13.375,376839,0
2017-11-09,13.25,14.3,13.25,13.9,580171,0
2017-11-10,13.8,14.2,13.6,14,776287,0
