Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.1,23.45,23,23.45,273700,0
2005-02-28,23.45,23.54,22.52,23.17,241100,0
2005-03-01,23.18,23.25,22.7,23,132400,0
2005-03-02,22.9,23.05,22.9,23,133600,0
2005-03-03,22.95,23.64,22.95,23.33,89300,0
2005-03-04,23.5,23.94,23.5,23.9,71700,0
2005-03-07,23.9,24.49,23.84,24.4,79900,0
2005-03-08,24.4,24.74,24.26,24.43,71400,0
2005-03-09,24,24,23.61,23.83,213600,0
2005-03-10,23.75,23.75,22.38,23.1,181200,0
2005-03-11,23.1,24.65,23.05,23.77,292500,0
2005-03-14,23.87,24.2,23.82,24,168200,0
2005-03-15,24.05,24.07,23.13,23.15,170200,0
2005-03-16,23.15,23.95,23,23.76,100600,0
2005-03-17,23.86,24.3,23.85,24.3,73400,0
2005-03-18,24.6,25.1,24.55,25.1,476600,0
2005-03-21,25.35,26.14,25.15,25.3,146800,0
2005-03-22,25.36,26,25.3,25.56,157400,0
2005-03-23,25.5,25.5,24.45,24.76,284200,0
2005-03-24,25,25.1,24.51,24.51,99400,0
2005-03-28,24.35,24.67,24.25,24.31,48900,0
2005-03-29,24.24,24.72,23.9,23.94,38300,0
2005-03-30,23.94,24,23.4,23.86,38800,0
2005-03-31,24,25.1,24,25.06,186800,0
2005-04-01,25.1,25.5,25.01,25.45,73300,0
2005-04-04,25.7,26.24,25.45,25.91,147800,0
2005-04-05,25.8,26.8,25.8,26.14,129800,0
2005-04-06,26.12,26.3,25.84,26.07,86100,0
2005-04-07,26.07,26.49,25.95,26.27,150200,0
2005-04-08,26.22,26.22,25.32,25.43,96700,0
2005-04-11,25.35,25.43,24.15,24.6,107500,0
2005-04-12,24.55,24.55,22.81,23.08,153400,0
2005-04-13,23.11,23.11,21.15,21.53,467600,0
2005-04-14,21.75,22.05,21.72,21.82,253900,0
2005-04-15,21.7,21.8,20.5,20.73,103900,0
2005-04-18,20.65,21.07,20.65,20.94,126700,0
2005-04-19,21.5,23.52,21.5,22.66,434800,0
2005-04-20,22.91,23.16,22.85,22.96,153500,0
2005-04-21,22.97,22.97,22.46,22.9,80200,0
2005-04-22,24.9,25,23.83,24.1,232200,0
2005-04-25,24.2,24.63,24.1,24.45,154200,0
2005-04-26,24.6,24.64,24.36,24.47,156600,0
2005-04-27,24.47,24.51,23.5,23.84,257200,0
2005-04-28,23.75,23.75,22.18,22.55,102300,0
2005-04-29,22.6,23.35,22.54,23,101300,0
2005-05-02,23.15,23.99,23.02,23.74,70300,0
2005-05-03,23.7,23.7,22.7,22.72,46000,0
2005-05-04,22.73,22.75,22.02,22.38,98200,0
2005-05-05,23.1,23.55,23.1,23.25,235700,0
2005-05-06,23.3,23.9,23.3,23.74,218500,0
2005-05-09,23.8,23.84,23.61,23.73,154900,0
2005-05-10,23.75,23.76,23.4,23.55,124700,0
2005-05-11,23.53,23.71,23.5,23.55,174600,0
2005-05-12,23.55,23.58,22.6,22.6,98000,0
2005-05-13,22.62,22.62,20.1,21.16,514500,0
2005-05-16,21.3,22.28,21.27,22.28,255500,0
2005-05-17,22.27,22.54,21.83,22.53,90600,0
2005-05-18,22.56,22.84,21.23,22.1,170800,0
2005-05-19,22.35,22.35,21.9,22.15,117300,0
2005-05-20,22,22.4,21.94,22.3,68900,0
2005-05-23,22.3,22.36,22.01,22.36,87900,0
2005-05-24,22.36,23.2,22.3,23.16,154400,0
2005-05-25,23.6,23.82,23.35,23.8,96500,0
2005-05-26,23.82,24.69,23.62,24.55,118300,0
2005-05-27,24.6,25.08,24.6,24.9,87600,0
2005-05-31,24.8,24.85,24.35,24.65,50400,0
2005-06-01,24.5,25.08,24.32,24.9,85700,0
2005-06-02,24.99,25.25,24.9,25.25,119000,0
2005-06-03,25.3,25.62,25.22,25.23,39300,0
2005-06-06,25.25,26.2,25.25,26.2,194300,0
2005-06-07,26,26.21,25.67,25.77,83900,0
2005-06-08,25.9,26.1,24.88,24.88,64500,0
2005-06-09,24.88,25.59,24.7,25.5,90800,0
2005-06-10,25.49,25.54,25,25.04,51900,0
2005-06-13,25.15,25.7,25.15,25.64,105800,0
2005-06-14,25.64,26.65,25.41,26.5,163200,0
2005-06-15,26.7,27.53,26.25,27.27,244300,0
2005-06-16,27.3,27.41,26.81,27.05,132300,0
2005-06-17,27.45,27.5,27.15,27.38,130400,0
2005-06-20,27.46,27.6,26.81,27,178000,0
2005-06-21,26.9,26.95,26.4,26.65,89900,0
2005-06-22,26.7,27,26.54,26.9,95400,0
2005-06-23,26.91,26.95,26.36,26.49,83800,0
2005-06-24,26.43,27.4,26.14,27.05,509100,0
2005-06-27,26.97,26.98,26.75,26.9,95600,0
2005-06-28,26.85,27,26.71,26.75,133700,0
2005-06-29,26.78,26.85,26.25,26.83,172800,0
2005-06-30,26.83,27.73,26.83,27.09,129200,0
2005-07-01,27.07,27.65,26.81,27.54,48800,0
2005-07-05,27.45,28.41,27.36,28.15,146600,0
2005-07-06,28.02,28.2,27.4,27.48,125400,0
2005-07-07,27.25,28.17,27.1,27.95,59300,0
2005-07-08,27.95,28.2,27.82,27.88,145300,0
2005-07-11,27.88,29.42,27.5,28.7,347700,0
2005-07-12,28.75,29.66,28.5,29.55,199000,0
2005-07-13,29.55,29.64,28.93,29.1,187800,0
2005-07-14,29.05,29.1,27.2,28.21,164800,0
2005-07-15,28.17,28.48,28,28.21,218700,0
2005-07-18,28.2,28.22,27.24,27.74,255300,0
2005-07-19,27.74,28.42,27.56,28.18,261200,0
2005-07-20,28.24,28.37,28.15,28.27,172700,0
2005-07-21,28.25,28.45,28.1,28.3,228600,0
2005-07-22,27.95,29.1,27.95,29,415800,0
2005-07-25,29.04,29.76,28.9,29.4,249800,0
2005-07-26,29.4,29.5,29.29,29.3,168100,0
2005-07-27,29.25,29.68,29.1,29.48,99700,0
2005-07-28,29.5,30.22,29.4,29.95,232300,0
2005-07-29,29.95,30.33,29.81,29.9,115800,0
2005-08-01,30.4,30.45,29.86,29.95,125300,0
2005-08-02,30.1,30.8,29.98,30.8,223300,0
2005-08-03,30.85,31.34,30.85,31.11,276700,0
2005-08-04,32.25,33.85,32.24,33.3,514900,0
2005-08-05,33.8,34.45,32.35,32.53,216600,0
2005-08-08,33.25,34.13,33.2,33.93,300000,0
2005-08-09,33.93,33.95,32.85,33.24,121800,0
2005-08-10,33.35,33.7,33.13,33.43,196300,0
2005-08-11,33.18,33.35,32.44,33.05,185300,0
2005-08-12,33.05,33.05,32.16,32.73,214200,0
2005-08-15,32.73,32.77,31,31.3,333700,0
2005-08-16,31.05,31.05,30.05,31,454200,0
2005-08-17,30.5,30.7,28.87,29.71,474000,0
2005-08-18,29.5,30.25,29.41,29.95,211300,0
2005-08-19,29.95,30.8,29.41,30.69,321000,0
2005-08-22,30.7,31.49,30.7,31.22,154100,0
2005-08-23,31.35,31.44,30.25,30.73,144100,0
2005-08-24,30.83,31.45,30.83,31.18,85700,0
2005-08-25,31.3,31.3,30.95,31,54000,0
2005-08-26,30.95,30.95,29.91,30.02,85700,0
2005-08-29,30.2,31.75,30.2,31.6,407500,0
2005-08-30,32.2,33.95,32.01,33.95,568900,0
2005-08-31,35.1,35.85,34.51,35.5,804300,0
2005-09-01,35.75,36.9,35.75,36.15,761100,0
2005-09-02,36,36.05,34.25,34.41,221200,0
2005-09-06,34.5,35.48,33.58,35.44,260100,0
2005-09-07,35.6,36.18,35.5,35.96,242200,0
2005-09-08,36.05,36.07,34.7,34.84,204200,0
2005-09-09,34.9,35.8,34.85,35.73,101500,0
2005-09-12,35.2,35.2,33.5,34.01,197400,0
2005-09-13,34.02,34.14,33.75,34.05,270000,0
2005-09-14,34.08,34.45,33.5,33.54,148600,0
2005-09-15,33.6,34.11,32.25,32.99,201400,0
2005-09-16,32.7,32.95,32.26,32.81,216600,0
2005-09-19,33.75,34.32,33.7,34.2,311600,0
2005-09-20,34.4,34.5,33.56,34.05,212200,0
2005-09-21,34.3,36,34.3,35.99,477400,0
2005-09-22,36.2,36.52,34.65,34.65,400300,0
2005-09-23,34.66,34.66,33.73,34.2,111000,0
2005-09-26,34,34.01,32.33,33.9,522000,0
2005-09-27,33.9,34.58,33.66,34.1,252700,0
2005-09-28,34.25,36.06,34,35.35,415600,0
2005-09-29,35.2,36.3,34.66,36.1,779700,0
2005-09-30,35.7,37.49,35.12,36.63,3490600,0
2005-10-03,36.7,36.89,35.59,35.6,737100,0
2005-10-04,35.48,35.5,34.36,34.46,1079100,0
2005-10-05,34.27,34.48,31.93,32.33,1000700,0
2005-10-06,32.1,32.1,30,30.6,1261800,0
2005-10-07,30.9,31.54,30.25,30.95,1034800,0
2005-10-10,30.95,30.95,29.36,29.78,769100,0
2005-10-11,30.2,31.3,30.2,30.7,578700,0
2005-10-12,30.71,31.05,29.49,29.96,641800,0
2005-10-13,29.85,29.85,27.81,28.81,793900,0
2005-10-14,28.75,30.11,28.1,29.99,480700,0
2005-10-17,30,30.84,29.02,29.66,496700,0
2005-10-18,29.56,29.73,28.5,28.5,513200,0
2005-10-19,28.5,29.7,28.27,29.59,535400,0
2005-10-20,29.4,29.6,28.2,28.83,506700,0
2005-10-21,28.82,29.4,28.6,29.29,307200,0
2005-10-24,29.26,30.6,29.26,30.45,503900,0
2005-10-25,31,31.77,30.7,31.61,454100,0
2005-10-26,31.7,32.75,31.4,32.05,570400,0
2005-10-27,32.05,32.21,30.65,30.9,588600,0
2005-10-28,30.92,31.75,30.92,31.56,471100,0
2005-10-31,31.58,32.79,31.58,32.21,468500,0
2005-11-01,32.3,32.35,31.43,32.06,361100,0
2005-11-02,32,33.94,31.93,33.86,464400,0
2005-11-03,33.86,34.25,33.12,33.51,359900,0
2005-11-04,33.76,33.76,32.28,32.65,484800,0
2005-11-07,32.85,33.14,32.3,32.42,482900,0
2005-11-08,32.43,33.45,32.35,32.48,229900,0
2005-11-09,32.7,33.05,32.22,32.65,524700,0
2005-11-10,32.66,32.66,29.9,30.43,622700,0
2005-11-11,30.38,30.8,30.16,30.37,343500,0
2005-11-14,30.5,31.1,30.5,30.77,290200,0
2005-11-15,30.6,31.17,30.16,30.49,330800,0
2005-11-16,30.5,30.99,30.43,30.65,393500,0
2005-11-17,31.15,31.34,30.76,31.19,478500,0
2005-11-18,31.4,31.56,30.49,30.74,358300,0
2005-11-21,30.78,31.65,30.49,31.46,308100,0
2005-11-22,31.8,32.49,31.71,32.31,321800,0
2005-11-23,32.3,32.9,31.64,32.62,225200,0
2005-11-25,32.4,32.88,32.3,32.73,61200,0
2005-11-28,32.74,32.74,31.2,31.25,387600,0
2005-11-29,31.5,32.51,31.48,31.78,364900,0
2005-11-30,31.98,33.04,31.86,32.76,309600,0
2005-12-01,32.96,34.38,32.96,34.23,341400,0
2005-12-02,34.24,34.6,34,34.55,245500,0
2005-12-05,34.65,34.99,33.77,34.4,302000,0
2005-12-06,34.4,34.57,33.9,34.05,336000,0
2005-12-07,34.15,34.59,33.95,34.42,264800,0
2005-12-08,34.62,35.24,34.62,35.21,326700,0
2005-12-09,35.15,35.6,34.92,35.06,196900,0
2005-12-12,35.31,35.99,34.59,34.96,306500,0
2005-12-13,34.96,35.43,34.67,34.85,329900,0
2005-12-14,35,35.91,34.9,35.29,268900,0
2005-12-15,35.29,35.4,33.91,34.49,309400,0
2005-12-16,34.5,34.79,33.46,33.9,423700,0
2005-12-19,33.9,33.9,32.9,33,189200,0
2005-12-20,32.6,33.37,32.6,33.08,220400,0
2005-12-21,33.4,33.81,33.26,33.41,307700,0
2005-12-22,33.6,33.7,32.9,33.46,232600,0
2005-12-23,33.62,33.73,32.88,33.48,201300,0
2005-12-27,33.47,33.47,31.58,32.07,368600,0
2005-12-28,32.35,33.41,32.24,33.3,233700,0
2005-12-29,33.15,33.29,31.99,32.25,285700,0
2005-12-30,32.25,32.82,31.86,32.7,128200,0
2006-01-03,33.15,35.31,33.15,35.09,459400,0
2006-01-04,34.98,35.14,34.21,34.97,304100,0
2006-01-05,35.15,35.45,34.12,34.94,283200,0
2006-01-06,35.6,35.79,34.83,35.6,183700,0
2006-01-09,35.84,35.92,34.84,35,269800,0
2006-01-10,35.7,37.46,35.7,37.17,630700,0
2006-01-11,37.17,37.76,36.59,37.5,548500,0
2006-01-12,37.95,38.55,37.26,37.35,551100,0
2006-01-13,37.28,37.5,36.5,36.78,269400,0
2006-01-17,37.05,37.73,37.05,37.55,239400,0
2006-01-18,37.4,37.5,36.55,36.81,177800,0
2006-01-19,36.89,38.87,36.75,38.59,313900,0
2006-01-20,38.76,39.05,37.35,37.35,406900,0
2006-01-23,37.5,38.44,37.29,38.43,253800,0
2006-01-24,38.43,39.45,38.35,39.2,272300,0
2006-01-25,39.2,39.44,38.13,38.75,922500,0
2006-01-26,39,39.06,37.3,37.95,445700,0
2006-01-27,38.45,39.4,38.31,38.81,210300,0
2006-01-30,39,40.15,39,39.54,273500,0
2006-01-31,39.4,39.78,38.1,39.78,425700,0
2006-02-01,39.88,40.73,39.26,39.42,475700,0
2006-02-02,39.25,39.78,38.36,39.16,350100,0
2006-02-03,39.16,39.69,38.4,38.87,233300,0
2006-02-06,39.3,39.99,39.3,39.79,167000,0
2006-02-07,38.79,39.05,37.65,37.78,514100,0
2006-02-08,37.79,37.79,35.75,36,841900,0
2006-02-09,36.25,36.69,34.75,34.93,279400,0
2006-02-10,34.88,35.66,34.15,35.12,245500,0
2006-02-13,34.95,35.17,33.5,33.95,296500,0
2006-02-14,33,33.55,32.91,33.15,469500,0
2006-02-15,33.5,33.9,32.21,32.75,267500,0
2006-02-16,32.8,33.7,32.8,33.45,347900,0
2006-02-17,34.25,34.25,33.7,34,413500,0
2006-02-21,35,35.49,34.9,35.16,425600,0
2006-02-22,35.16,35.19,34.24,34.5,479800,0
2006-02-23,34.47,35.69,33.38,33.65,680000,0
2006-02-24,34.6,34.6,33.6,34,396300,0
2006-02-27,33.97,34.02,33.27,33.47,422100,0
2006-02-28,33.52,33.78,31.84,32.16,589200,0
2006-03-01,32.35,32.35,31.76,32,605800,0
2006-03-02,32.1,32.45,31.43,31.87,736600,0
2006-03-03,31.87,31.98,31.66,31.86,570700,0
2006-03-06,31.53,31.9,30.04,30.14,888100,0
2006-03-07,30.15,30.75,29.76,30.3,552500,0
2006-03-08,30.05,31.1,29.66,30.82,505200,0
2006-03-09,30.86,31.63,30.58,30.73,448100,0
2006-03-10,30.85,31.5,30.21,31,289300,0
2006-03-13,31.15,31.93,31.15,31.43,487300,0
2006-03-14,31,32.32,30.75,32.18,412600,0
2006-03-15,32.3,33.24,32.12,33.14,530700,0
2006-03-16,33.16,34.3,32.75,33.91,498600,0
2006-03-17,33.91,34.46,33.19,33.2,540700,0
2006-03-20,33.2,33.75,32.7,32.82,403200,0
2006-03-21,32.7,33.44,32.5,32.65,231400,0
2006-03-22,32.5,33.27,32,33.02,492300,0
2006-03-23,33.22,33.95,33.18,33.8,325100,0
2006-03-24,33.58,34.08,33.58,33.85,376700,0
2006-03-27,33.85,33.9,33.37,33.62,317600,0
2006-03-28,33.75,34.86,33.7,34.75,523800,0
2006-03-29,33.83,35,33.83,35,479700,0
2006-03-30,35.05,35.99,35,35.7,463300,0
2006-03-31,35.5,36.38,35.16,36.07,482700,0
2006-04-03,36.25,37.03,35.36,35.49,369000,0
2006-04-04,35.3,35.77,34.77,35.74,341800,0
2006-04-05,35.65,37.06,35.49,36.45,314600,0
2006-04-06,36.6,36.75,35.79,36.5,199500,0
2006-04-07,36.45,36.58,35.49,35.78,356100,0
2006-04-10,36.03,36.98,36.03,36.68,190100,0
2006-04-11,36.93,36.99,35.28,35.47,277600,0
2006-04-12,35.37,35.92,34.89,34.97,370100,0
2006-04-13,34.97,36.22,34.3,36.07,329500,0
2006-04-17,36.5,37.68,36.21,36.78,365800,0
2006-04-18,37.1,37.67,36.85,37.42,307800,0
2006-04-19,37.3,38.22,37.05,37.96,333900,0
2006-04-20,38,38.14,37.36,38.13,303200,0
2006-04-21,38.5,38.65,38.11,38.44,186500,0
2006-04-24,38.44,38.44,37.4,37.7,346400,0
2006-04-25,37.93,38.36,36.75,37.52,308300,0
2006-04-26,37.52,38.25,36.67,36.7,257000,0
2006-04-27,35.7,36.1,34.46,35.11,424900,0
2006-04-28,35.2,36.12,34.95,35.91,308100,0
2006-05-01,35.8,37,35.72,36.35,299600,0
2006-05-02,37.25,37.7,36.55,37,657700,0
2006-05-03,36.96,37.19,35.92,36.78,466000,0
2006-05-04,38,39.49,37.6,38.95,939100,0
2006-05-05,39.05,39.81,38.22,39.75,558400,0
2006-05-08,39.5,40.26,38.62,40,451700,0
2006-05-09,40,40.7,39.91,40.06,306400,0
2006-05-10,39.86,40.4,39.85,40,574000,0
2006-05-11,40.5,40.96,39.92,40.29,423900,0
2006-05-12,40.29,40.29,37.4,37.58,720300,0
2006-05-15,37.58,37.59,35.55,36.06,369600,0
2006-05-16,36.4,37.36,36.02,36.7,285800,0
2006-05-17,36.7,36.99,35.78,35.82,327800,0
2006-05-18,35.83,36.13,34.7,34.84,351500,0
2006-05-19,34.74,35.25,33.53,34.31,492800,0
2006-05-22,34.3,34.3,32.85,33.74,425000,0
2006-05-23,34.5,35.39,34.47,34.51,397300,0
2006-05-24,34.41,34.68,32.83,34.27,421500,0
2006-05-25,34.69,35.64,34.46,35.45,364700,0
2006-05-26,35.68,35.79,34.97,35.25,412100,0
2006-05-30,36,36.4,34.44,34.49,474100,0
2006-05-31,34.53,35.4,34.53,35.4,580800,0
2006-06-01,35.25,35.6,34.94,35.42,533300,0
2006-06-02,36,36.15,35.23,35.89,383400,0
2006-06-05,36.35,36.35,33.94,34.14,440700,0
2006-06-06,34.14,34.71,33.36,34.21,337400,0
2006-06-07,34.15,34.68,32.57,32.73,305900,0
2006-06-08,32.4,33.19,31.34,32.85,512800,0
2006-06-09,33.2,33.83,32.6,32.96,277800,0
2006-06-12,32.96,33.09,30.85,30.85,346500,0
2006-06-13,30.4,31.06,29.52,29.52,365100,0
2006-06-14,29.5,30.57,29.44,30.46,335500,0
2006-06-15,30.9,32.41,30.9,32.07,411400,0
2006-06-16,32.07,32.2,30.82,31.57,424900,0
2006-06-19,31.62,32,30.55,30.63,320300,0
2006-06-20,30.63,31.16,29.49,29.53,353700,0
2006-06-21,29.56,31.28,29.56,30.65,258000,0
2006-06-22,30.55,31.15,30.15,30.98,235300,0
2006-06-23,30.98,32.01,30.85,32,360100,0
2006-06-26,32.1,32.83,31.95,32.8,288800,0
2006-06-27,33,33.57,32.83,32.99,510900,0
2006-06-28,33.09,33.14,32.18,32.82,314700,0
2006-06-29,33.25,34.75,33.16,34.7,264700,0
2006-06-30,34.95,35.75,34.65,35.52,885900,0
2006-07-03,35.5,36.53,35.2,36.45,218000,0
2006-07-05,36.4,36.4,34.59,35.59,300400,0
2006-07-06,35.65,36.27,35.11,35.3,217800,0
2006-07-07,35.3,35.59,34.1,34.17,314000,0
2006-07-10,34.15,34.51,33.66,33.92,231100,0
2006-07-11,33.92,34.63,33.63,34.5,374200,0
2006-07-12,34.35,34.64,33.65,34.04,397500,0
2006-07-13,34.04,34.23,33.25,33.46,407600,0
2006-07-14,33.6,33.99,32.54,33.41,273400,0
2006-07-17,33.41,33.47,32.17,32.32,298200,0
2006-07-18,32.65,32.65,31.15,31.6,386500,0
2006-07-19,31.55,32.39,31.5,32.34,238900,0
2006-07-20,32.35,32.45,30.7,30.89,271400,0
2006-07-21,31,31.3,29.99,29.99,419300,0
2006-07-24,29.62,31.39,29.62,30.85,393800,0
2006-07-25,30.85,31.94,30.57,31.74,430000,0
2006-07-26,31.71,33.31,31.04,33.07,494400,0
2006-07-27,33.32,33.8,32.62,33.05,420600,0
2006-07-28,33.23,33.6,32.4,33.09,309300,0
2006-07-31,33.4,34.89,33.4,34.75,314600,0
2006-08-01,34.75,35.06,34.05,34.97,294400,0
2006-08-02,35.3,36.31,35.02,35.36,427300,0
2006-08-03,35.37,36.74,34.72,36.15,374100,0
2006-08-04,36.15,36.63,34.87,35.15,455200,0
2006-08-07,35.2,36.19,34.76,35.98,313800,0
2006-08-08,35.98,36.71,35.2,35.4,289800,0
2006-08-09,35.57,35.99,35.04,35.28,337200,0
2006-08-10,35.1,35.31,34.31,35.15,206000,0
2006-08-11,35.1,35.15,34.19,34.43,223000,0
2006-08-14,34.49,34.55,32.82,33.18,370700,0
2006-08-15,33.43,33.68,32.77,33.28,350600,0
2006-08-16,33.45,34.57,33.34,34.16,232400,0
2006-08-17,34.06,34.2,32.82,32.94,239500,0
2006-08-18,33.11,33.7,32.82,33.58,135700,0
2006-08-21,33.7,34.07,33.15,33.38,174100,0
2006-08-22,33.34,33.57,33.09,33.35,254700,0
2006-08-23,33.35,33.5,32.02,32.4,227800,0
2006-08-24,32.5,32.73,32.04,32.2,347100,0
2006-08-25,32.45,32.85,32.01,32.55,358000,0
2006-08-28,32.05,32.85,32.05,32.5,230800,0
2006-08-29,32.5,33.98,31.9,33.7,541200,0
2006-08-30,33.71,33.95,32.97,33.25,240600,0
2006-08-31,33.4,33.97,33.32,33.61,226600,0
2006-09-01,33.7,34.14,33.61,33.99,180400,0
2006-09-05,34.1,35.09,34.1,34.93,289000,0
2006-09-06,35,35.05,33.94,34.08,628400,0
2006-09-07,34,34.52,33.6,33.91,206900,0
2006-09-08,33.92,34.09,32.59,32.59,327800,0
2006-09-11,32.59,32.59,30.85,31.23,397300,0
2006-09-12,31.46,32.05,30.78,31.13,302100,0
2006-09-13,31.35,32.97,31.35,32.75,894200,0
2006-09-14,32.72,32.72,31.5,31.78,386100,0
2006-09-15,32.03,32.32,31.66,32.16,451200,0
2006-09-18,32.16,34.4,31.92,34.4,749300,0
2006-09-19,34.39,34.49,33.17,33.78,488300,0
2006-09-20,33.7,34.17,32.46,32.5,369100,0
2006-09-21,32.62,33.86,32.53,32.88,271700,0
2006-09-22,32.95,32.95,31.26,31.53,321900,0
2006-09-25,31.53,32.5,30.5,32.28,463900,0
2006-09-26,32.28,33.25,31.49,32.96,378400,0
2006-09-27,33.3,34.1,33.18,34,484700,0
2006-09-28,34.01,34.38,33.55,33.72,284700,0
2006-09-29,33.72,34.2,33.35,33.5,275500,0
2006-10-02,33.4,33.4,32,32.3,473000,0
2006-10-03,32.15,32.15,30.95,30.95,445900,0
2006-10-04,30.99,31.69,30.47,31.68,427700,0
2006-10-05,32.1,33.2,32.08,33.03,324400,0
2006-10-06,32.95,32.96,32.06,32.7,240500,0
2006-10-09,32.8,33.06,32.04,32.06,202100,0
2006-10-10,32,33.15,31.85,32.92,269800,0
2006-10-11,33,33.31,31.81,32.18,244100,0
2006-10-12,32.3,33.2,32.3,33.11,296700,0
2006-10-13,33.3,34.5,33.3,34.25,272900,0
2006-10-16,34.26,35.33,34.26,34.97,496700,0
2006-10-17,34.72,34.89,33.87,34.2,205800,0
2006-10-18,34.2,34.2,33.14,33.57,316700,0
2006-10-19,33.65,35.25,33.65,35.11,244100,0
2006-10-20,35.36,35.36,34.55,34.71,240700,0
2006-10-23,34.71,34.8,33.48,33.89,269500,0
2006-10-24,33.94,35.74,33.76,35.5,482800,0
2006-10-25,35.4,36.95,35.15,36.4,257000,0
2006-10-26,36.55,37,35.65,36.53,185700,0
2006-10-27,36.4,36.6,35.64,35.64,193500,0
2006-10-30,35.54,36.13,35.12,35.94,220800,0
2006-10-31,35.94,36.34,35.22,36.09,238600,0
2006-11-01,36.5,36.8,33.38,33.44,756500,0
2006-11-02,33.9,34.68,33.9,34.36,560200,0
2006-11-03,34.4,35.45,34.34,35.35,187900,0
2006-11-06,35.41,35.5,34.85,35.31,336300,0
2006-11-07,35.15,35.38,34.56,35.26,533000,0
2006-11-08,35.26,37.17,35.25,36.99,5839300,0
2006-11-09,37.24,37.7,36.55,37.11,603200,0
2006-11-10,37.04,37.16,36.3,36.4,379500,0
2006-11-13,36.4,36.4,35.57,35.81,833300,0
2006-11-14,36.4,36.5,35.91,36.03,672000,0
2006-11-15,36,37.57,36,37.29,669700,0
2006-11-16,37.3,37.81,36.17,36.24,746200,0
2006-11-17,36.24,36.75,35.74,36.5,309700,0
2006-11-20,36.6,36.82,36.05,36.42,439100,0
2006-11-21,36.46,36.56,35.81,36.54,576000,0
2006-11-22,36.62,36.85,36,36.45,229000,0
2006-11-24,36.3,36.76,36.3,36.3,43700,0
2006-11-27,36.25,36.35,35.69,36,297800,0
2006-11-28,36.05,37.25,36,37.12,659700,0
2006-11-29,37.3,38,37.15,37.94,699100,0
2006-11-30,38,38.21,37.2,37.74,587500,0
2006-12-01,37.73,37.92,36.67,37.75,700800,0
2006-12-04,37.75,37.95,37.24,37.74,491100,0
2006-12-05,37.75,38.59,37.75,38.27,552100,0
2006-12-06,38.25,38.72,37.67,38.18,313600,0
2006-12-07,38.11,38.11,37.2,37.57,386500,0
2006-12-08,37.58,38.27,37.53,38.01,421700,0
2006-12-11,38.01,38.05,37.22,37.37,308200,0
2006-12-12,37.37,37.81,36.76,37.05,167100,0
2006-12-13,37.05,38.1,36.76,37.86,517500,0
2006-12-14,37.9,38.65,37.77,37.91,290300,0
2006-12-15,37.91,38.52,37.63,38.01,470400,0
2006-12-18,37.9,38.01,35.81,35.99,407500,0
2006-12-19,35.7,36.64,35.17,36.51,375800,0
2006-12-20,36.53,36.8,35.99,35.99,199800,0
2006-12-21,36.1,36.29,35.26,35.78,223800,0
2006-12-22,35.83,35.83,35.3,35.39,208300,0
2006-12-26,35.36,35.83,35.11,35.37,163700,0
2006-12-27,35.53,36.19,35.4,36.19,136900,0
2006-12-28,36.16,36.3,35.85,36.05,149000,0
2006-12-29,35.95,35.99,35.63,35.7,138200,0
2007-01-03,36.57,37.69,35,35.09,4933600,0
2007-01-04,35.09,35.09,33.92,34.07,773100,0
2007-01-05,33.82,34.27,33.38,33.8,571300,0
2007-01-08,34.31,34.71,33.75,34.02,889500,0
2007-01-09,33.9,34.24,33.16,33.9,399400,0
2007-01-10,33.9,33.99,33.42,33.51,313600,0
2007-01-11,26,27.25,25.77,26.14,11804400,0
2007-01-12,26.4,26.68,25.81,26.31,3443500,0
2007-01-16,26.6,26.69,25.95,26.12,1020500,0
2007-01-17,26.17,26.28,25.8,26.05,1007700,0
2007-01-18,26.04,26.23,25.49,25.55,1329800,0
2007-01-19,25.55,26.46,25.5,26.3,1212800,0
2007-01-22,26.5,26.67,26.09,26.29,789900,0
2007-01-23,26.46,27.26,26.46,27.04,1205800,0
2007-01-24,27,27.17,26.46,27.06,601800,0
2007-01-25,27.2,27.2,26.51,26.62,468900,0
2007-01-26,26.85,27.18,26.6,26.83,478600,0
2007-01-29,26.72,27.71,26.53,26.94,683700,0
2007-01-30,27.1,27.75,27.04,27.54,474800,0
2007-01-31,27.5,27.74,27.2,27.52,470800,0
2007-02-01,27.51,27.95,27.4,27.55,714600,0
2007-02-02,27.68,27.98,27.39,27.75,387200,0
2007-02-05,27.85,28.1,27.6,27.75,510500,0
2007-02-06,28.06,28.06,27.19,27.45,460800,0
2007-02-07,27.56,27.96,27.05,27.33,382900,0
2007-02-08,27.2,27.76,26.93,27.76,394100,0
2007-02-09,27.76,27.93,27.53,27.57,423400,0
2007-02-12,27.3,27.38,26.9,26.97,306149,0
2007-02-13,27.03,27.52,27.03,27.43,317423,0
2007-02-14,27.43,27.69,27.03,27.57,414696,0
2007-02-15,26.68,27.38,26.11,26.33,1113200,0
2007-02-16,26.4,26.59,26.26,26.39,267600,0
2007-02-20,26.39,26.59,26,26.25,500100,0
2007-02-21,26.18,26.51,25.83,26.36,375200,0
2007-02-22,27.16,27.75,26.79,27.44,961500,0
2007-02-23,27.56,28.43,27.45,27.88,848900,0
2007-02-26,27.9,28.28,27.83,27.86,459737,0
2007-02-27,27.26,28,26.3,26.66,851500,0
2007-02-28,26.66,27.19,26,26.77,595100,0
2007-03-01,26.15,27.18,25.8,26.9,451846,0
2007-03-02,26.85,27.03,25.89,25.89,430200,0
2007-03-05,25.5,25.86,25.09,25.14,779200,0
2007-03-06,25.26,25.59,25.16,25.32,701600,0
2007-03-07,25.3,26.35,25.3,25.7,759100,0
2007-03-08,26.34,26.57,25.95,26.23,716300,0
2007-03-09,26.5,26.59,25.96,26.04,479400,0
2007-03-12,25.98,26.02,25.63,26,261000,0
2007-03-13,26,26.32,25.4,25.46,549600,0
2007-03-14,25.47,25.76,25.22,25.71,492404,0
2007-03-15,25.59,25.9,25.52,25.81,523200,0
2007-03-16,25.81,26.25,25.69,25.85,662600,0
2007-03-19,26.23,26.77,26.15,26.72,483200,0
2007-03-20,26.72,27.11,26.53,26.9,560900,0
2007-03-21,26.91,27.82,26.91,27.63,671100,0
2007-03-22,28,28.03,27.58,27.89,848382,0
2007-03-23,27.9,28.97,27.9,28.9,1033227,0
2007-03-26,29,29.57,28.9,29.27,1068800,0
2007-03-27,29.25,29.54,28.85,29.36,719700,0
2007-03-28,29.33,29.48,28.8,28.9,672900,0
2007-03-29,29,29.37,28.72,29.17,498500,0
2007-03-30,29,29.1,28.58,28.65,430200,0
2007-04-02,28.54,28.95,28.42,28.95,368600,0
2007-04-03,28.95,29.33,28.6,29.14,380900,0
2007-04-04,29,29.1,28.6,28.79,304200,0
2007-04-05,28.89,29.38,28.76,29.3,336100,0
2007-04-09,29.3,29.88,29.19,29.5,623900,0
2007-04-10,29.49,30.05,29.49,29.86,447800,0
2007-04-11,29.83,29.93,29.34,29.47,462360,0
2007-04-12,29.48,30.42,29.38,30.4,413600,0
2007-04-13,30.6,30.9,30.35,30.8,758800,0
2007-04-16,30.81,31.29,30.79,31.1,323700,0
2007-04-17,31.16,31.36,30.4,30.43,382110,0
2007-04-18,30.3,30.32,29.97,29.97,298847,0
2007-04-19,29.98,30.65,29.75,30.24,898798,0
2007-04-20,30.83,30.92,30.03,30.41,451500,0
2007-04-23,30.37,31.14,30.37,30.48,609000,0
2007-04-24,30.54,30.89,30.19,30.37,898000,0
2007-04-25,30.62,31.32,30.39,31.16,776700,0
2007-04-26,31.16,32,31.1,31.76,425300,0
2007-04-27,31.77,32.17,31.35,31.97,736400,0
2007-04-30,31.97,32.63,31.48,31.63,826600,0
2007-05-01,31.63,31.81,31.07,31.81,800800,0
2007-05-02,32.25,33.84,32.1,33.61,2110300,0
2007-05-03,33.59,34.78,33.59,34.51,1585300,0
2007-05-04,34.9,36.72,34.25,36.71,2075593,0
2007-05-07,36.51,36.52,35.89,36.17,839036,0
2007-05-08,36.15,36.67,35.34,36.63,1195400,0
2007-05-09,36.63,37.64,36.28,37.17,1251000,0
2007-05-10,37.18,37.5,36.5,36.65,960400,0
2007-05-11,36.8,38.67,36.8,38.47,1000310,0
2007-05-14,38.47,38.51,37.41,38.13,886286,0
2007-05-15,38.05,38.44,37.46,37.72,600800,0
2007-05-16,37.94,37.97,37.11,37.4,682500,0
2007-05-17,37.65,38.68,37.47,38.32,809610,0
2007-05-18,38.33,38.9,38.11,38.83,685600,0
2007-05-21,39.08,39.6,39.07,39.52,693243,0
2007-05-22,39.52,39.72,38.77,38.9,463900,0
2007-05-23,38.83,39.5,38.29,38.52,1179800,0
2007-05-24,38.31,38.9,36.93,37.32,689000,0
2007-05-25,37.58,38.14,37.58,38.04,493400,0
2007-05-29,38.04,38.94,37.77,38.67,1073200,0
2007-05-30,38.71,39.75,38.17,39.64,1065500,0
2007-05-31,39.78,40.1,39.14,39.91,950475,0
2007-06-01,40,40.47,39.69,39.9,474050,0
2007-06-04,39.91,40.85,39.71,40.8,794000,0
2007-06-05,40.51,41,40.15,40.75,753300,0
2007-06-06,40.63,40.63,39.55,40.24,592600,0
2007-06-07,40,40.87,39.24,39.31,822900,0
2007-06-08,39.46,39.8,38.7,39.59,544900,0
2007-06-11,39.56,40,39.35,39.49,585222,0
2007-06-12,39.27,39.55,38.59,38.68,604100,0
2007-06-13,38.68,39.87,38.61,39.75,693200,0
2007-06-14,39.98,40.8,39.88,40.51,447300,0
2007-06-15,41.15,41.4,40.56,41.05,799900,0
2007-06-18,41.3,41.42,40.74,41,266622,0
2007-06-19,40.65,40.76,40.29,40.48,474400,0
2007-06-20,40.01,40.56,39.55,39.6,551400,0
2007-06-21,39.7,41,39.7,40.84,566700,0
2007-06-22,40.95,41.5,40.35,41.25,694500,0
2007-06-25,41,41,39.58,39.8,586900,0
2007-06-26,39.8,39.8,38.73,39,770700,0
2007-06-27,38.5,39.56,37.76,39.33,692600,0
2007-06-28,39.35,39.87,38.45,38.69,421900,0
2007-06-29,38.79,39.23,38.47,38.76,328600,0
2007-07-02,39.09,39.53,38.54,39.46,275700,0
2007-07-03,39.4,39.7,39.04,39.59,210400,0
2007-07-05,39.85,40.16,38.77,39.15,331500,0
2007-07-06,39.26,39.88,39.06,39.33,494800,0
2007-07-09,39.58,39.98,39.27,39.9,344300,0
2007-07-10,39.41,39.9,38.89,39.4,403100,0
2007-07-11,39.2,40.03,38.85,40.03,525100,0
2007-07-12,40.15,40.65,39.95,40.25,648900,0
2007-07-13,39.98,41.08,39.92,40.37,526200,0
2007-07-16,40.18,40.68,39.61,39.96,684200,0
2007-07-17,40.28,40.8,39.63,39.75,594700,0
2007-07-18,39.61,41.21,39.48,41.12,693400,0
2007-07-19,41.33,42.11,41.29,41.91,586200,0
2007-07-20,41.82,41.89,41.26,41.64,778000,0
2007-07-23,42.06,42.35,41.52,41.52,608200,0
2007-07-24,41.05,41.65,39.6,39.93,672822,0
2007-07-25,41.02,44.48,41.02,44.32,2391432,0
2007-07-26,43.99,44.03,40.89,41.87,1510425,0
2007-07-27,41.83,43.26,41.26,42.47,1207300,0
2007-07-30,42.75,43.89,41.45,43.6,793000,0
2007-07-31,43.71,44.88,42.91,43.05,740500,0
2007-08-01,43.25,43.96,41.15,42.1,1020000,0
2007-08-02,42.85,44,41.98,43.97,1494210,0
2007-08-03,44,44.75,43.02,43.19,1015100,0
2007-08-06,43.95,43.95,40.58,41.49,1134439,0
2007-08-07,41.5,42.28,40.9,42.14,1058200,0
2007-08-08,42.8,44.01,41.78,42.55,1241400,0
2007-08-09,41.6,42.83,39.5,40.9,1056500,0
2007-08-10,40.9,43.19,39.61,42.71,942500,0
2007-08-13,43.6,44.56,42.59,42.62,530300,0
2007-08-14,42.69,43.7,41.73,42.02,466300,0
2007-08-15,41.77,42.53,39.85,40.07,715294,0
2007-08-16,38.95,38.95,34.31,37.18,2324400,0
2007-08-17,37.75,39,36.57,37.64,824200,0
2007-08-20,37.73,38.19,36.84,37.79,450512,0
2007-08-21,37.6,37.6,36.2,36.55,708600,0
2007-08-22,37.03,37.48,36.82,37.33,591300,0
2007-08-23,37.8,38.6,37.36,38.21,682000,0
2007-08-24,38.32,39.14,37.97,38.48,457000,0
2007-08-27,38.57,38.72,37.8,38.5,352900,0
2007-08-28,38.18,38.18,36.72,36.83,410400,0
2007-08-29,37.09,38.11,36.85,37.95,561500,0
2007-08-30,37.45,37.88,37.19,37.56,373300,0
2007-08-31,37.89,38.8,37.67,38.15,437800,0
2007-09-04,38.15,39.92,37.91,39.13,534700,0
2007-09-05,38.81,38.99,38.24,38.53,1004100,0
2007-09-06,38.53,40.4,38.12,38.24,903800,0
2007-09-07,37.54,37.73,36.91,37.25,698300,0
2007-09-10,37.2,37.31,35.56,36.75,630100,0
2007-09-11,36.65,37.47,36.13,36.98,460500,0
2007-09-12,37.18,37.38,36.35,36.65,566400,0
2007-09-13,36.9,36.9,35.97,36.5,494700,0
2007-09-14,36.4,36.45,35.83,36.27,888600,0
2007-09-17,36.35,36.44,35.62,35.89,431800,0
2007-09-18,35.9,36.77,35.15,36.39,677200,0
2007-09-19,36.84,37.62,36.72,37.43,645500,0
2007-09-20,37.47,37.57,36.62,37.45,630200,0
2007-09-21,37.6,38.72,37.49,38.46,695800,0
2007-09-24,38.65,38.7,37.46,37.7,365400,0
2007-09-25,37.13,37.41,36.48,36.98,350400,0
2007-09-26,37.29,37.45,35.9,36.72,669800,0
2007-09-27,37.02,37.5,36.6,37.35,629400,0
2007-09-28,37.4,37.79,36.66,36.7,351700,0
2007-10-01,36.7,38.45,36.7,38.2,778400,0
2007-10-02,38.05,38.14,36.63,37.04,1114500,0
2007-10-03,37.15,37.52,36.31,36.57,813300,0
2007-10-04,36.89,37.93,36.27,37.5,1219800,0
2007-10-05,37.5,38.7,37.46,38.08,659200,0
2007-10-08,37.5,38.07,37.5,37.78,502300,0
2007-10-09,38.09,39.15,37.99,38.61,915500,0
2007-10-10,38.61,39.24,37.84,39.11,495800,0
2007-10-11,39.21,40.31,38.77,39.22,560200,0
2007-10-12,39.4,39.4,38.55,38.85,448125,0
2007-10-15,39.27,40.12,38.9,39.98,654800,0
2007-10-16,39.5,40.48,39.11,39.87,903300,0
2007-10-17,40.47,40.9,38.86,39.47,707600,0
2007-10-18,39.18,40.08,39.07,39.67,335300,0
2007-10-19,39.46,39.5,37.45,37.58,641700,0
2007-10-22,37.05,38.29,36.84,38.22,841500,0
2007-10-23,38.73,39.37,38.49,39.35,644800,0
2007-10-24,39.33,40.72,38.6,40.51,1069700,0
2007-10-25,40.56,40.8,39.81,40.63,496600,0
2007-10-26,41.36,41.36,39.99,40.65,978900,0
2007-10-29,40.34,40.5,39.83,40.2,348100,0
2007-10-30,39.94,40.19,39.17,39.25,752600,0
2007-10-31,39.25,39.93,38.21,39.1,691700,0
2007-11-01,41.56,45.22,40.84,43.39,3462900,0
2007-11-02,44.15,47.88,43.5,46.94,2781100,0
2007-11-05,45.94,47.04,45.84,46.27,1820549,0
2007-11-06,46.55,46.6,45.2,45.64,1217800,0
2007-11-07,45.7,45.92,44.55,44.83,1101500,0
2007-11-08,45.25,45.6,44.3,44.84,1028581,0
2007-11-09,44.5,45.45,44,44.54,694600,0
2007-11-12,44.66,44.66,41.7,41.84,1299733,0
2007-11-13,42.08,42.63,41.3,42.34,604800,0
2007-11-14,42.54,43.2,41.58,41.58,477000,0
2007-11-15,41.6,41.89,40.02,40.88,654200,0
2007-11-16,40.56,42.5,40.56,42.5,560728,0
2007-11-19,42.24,42.24,40.8,41.41,491775,0
2007-11-20,41.42,42.64,41.1,42.45,631100,0
2007-11-21,42.29,42.84,41.35,42.28,659860,0
2007-11-23,42.6,43.54,42.15,42.91,199000,0
2007-11-26,42.83,43.54,41.47,41.5,522557,0
2007-11-27,40.97,41.17,39.84,40.46,562108,0
2007-11-28,40.46,41.29,39.74,40.91,1087757,0
2007-11-29,40.87,42,40.82,41.83,515890,0
2007-11-30,42.34,42.7,41.12,41.17,579600,0
2007-12-03,41.06,42.29,41.06,41.76,455300,0
2007-12-04,41.46,41.69,40.55,41.69,576519,0
2007-12-05,42.24,42.43,40.17,40.62,570059,0
2007-12-06,40.67,42.23,40.62,42.18,368100,0
2007-12-07,42.31,43.82,42.09,43.58,606540,0
2007-12-10,43.94,45.11,43.71,44.79,558875,0
2007-12-11,45.07,45.29,43,43.37,920200,0
2007-12-12,44.6,44.6,43.24,43.83,372209,0
2007-12-13,43.54,44.7,42.83,44.57,385204,0
2007-12-14,43.83,44.38,42.64,43.16,433200,0
2007-12-17,42.75,43,41.1,41.21,525200,0
2007-12-18,42.34,42.91,41.3,42.74,603000,0
2007-12-19,42.75,43.66,42.26,42.93,314100,0
2007-12-20,43.3,44.69,42.79,44.39,446100,0
2007-12-21,45.18,45.9,44.76,45.32,492300,0
2007-12-24,44.87,46.09,44.87,45.7,90300,0
2007-12-26,45.99,47.33,45.9,46.36,468100,0
2007-12-27,46.42,46.42,45.15,45.39,206300,0
2007-12-28,45.85,46.62,45.7,45.77,173400,0
2007-12-31,45.85,45.88,44.86,44.95,176502,0
2008-01-02,45.36,46.17,44.66,45.91,422600,0
2008-01-03,46.44,46.58,45.79,46.04,654200,0
2008-01-04,46.15,46.65,45.28,46.12,892500,0
2008-01-07,46.13,46.19,43.82,44.61,754058,0
2008-01-08,44.82,46.11,44.2,44.27,484820,0
2008-01-09,43.7,44.93,42.7,44.25,504200,0
2008-01-10,43.84,43.84,41.18,42.31,1146913,0
2008-01-11,41.9,43.44,41.81,42.62,757084,0
2008-01-14,43.05,44.17,42.62,43.83,447900,0
2008-01-15,43.3,43.48,42.23,42.4,451581,0
2008-01-16,42.48,42.48,40.84,41.15,617361,0
2008-01-17,41.3,41.98,39.14,39.67,615300,0
2008-01-18,40.26,40.26,38.95,40.01,602800,0
2008-01-22,38.41,40.66,37.15,39.82,693075,0
2008-01-23,39,40.73,37.34,40.59,728021,0
2008-01-24,41.09,42,39.24,39.68,685020,0
2008-01-25,40.5,41.95,39.79,40.28,488900,0
2008-01-28,39.97,41.5,39.01,40.76,586996,0
2008-01-29,41.13,41.38,40,40.29,478839,0
2008-01-30,39.8,39.94,38.14,38.95,958262,0
2008-01-31,38.44,39.23,38,38.65,448830,0
2008-02-01,39.05,40.26,38.83,39.99,762000,0
2008-02-04,40.17,41.2,39.72,40.58,312524,0
2008-02-05,39.99,41.25,39.68,39.8,518600,0
2008-02-06,40.42,40.42,38.86,39.03,464262,0
2008-02-07,39.01,39.44,38.17,38.95,409172,0
2008-02-08,38.94,40.15,38.94,39.89,326300,0
2008-02-11,39.59,40.91,38.95,40.59,285482,0
2008-02-12,41.14,41.25,39.94,40.52,373111,0
2008-02-13,40.9,42.28,40.87,42.06,360666,0
2008-02-14,42.41,42.41,40.87,41.06,303469,0
2008-02-15,40.91,41.3,39.88,41.16,289100,0
2008-02-19,41.92,42.47,41.39,41.85,365010,0
2008-02-20,41.85,43.76,41.11,43.75,740026,0
2008-02-21,41.21,46.19,40.13,43.76,2473998,0
2008-02-22,43.9,44.3,42.61,43.9,946500,0
2008-02-25,44.67,47.56,43.56,46.55,1144493,0
2008-02-26,46.87,49.08,46.7,47.16,1279001,0
2008-02-27,46.79,47.66,46.12,46.97,676919,0
2008-02-28,46.83,48.62,46.51,47.88,1031610,0
2008-02-29,48.09,48.09,44.66,44.93,828268,0
2008-03-03,45.41,45.96,43.54,45.14,1037476,0
2008-03-04,44.75,45.89,43.98,45.37,850460,0
2008-03-05,45.96,47.1,45.65,46.81,845320,0
2008-03-06,46.75,47.43,45.58,45.84,590630,0
2008-03-07,45.32,46.14,44.72,45.39,483906,0
2008-03-10,45.03,45.15,43.76,44.2,840863,0
2008-03-11,44.89,45.55,44.02,45.01,627700,0
2008-03-12,45.32,45.42,43.99,44.2,323400,0
2008-03-13,43.45,44.75,42.43,44.61,678376,0
2008-03-14,45.09,45.31,43.13,44.3,592435,0
2008-03-17,42.95,43.96,41.55,42.08,847038,0
2008-03-18,43.15,43.97,42.46,43.62,708990,0
2008-03-19,44.1,44.37,40.65,40.65,894549,0
2008-03-20,39.89,41.69,39.72,40.67,1125081,0
2008-03-24,40.45,42.3,40.45,41.72,876022,0
2008-03-25,41.68,43.76,41.55,43.59,967300,0
2008-03-26,43.55,44.77,43.45,44.27,377700,0
2008-03-27,44.29,44.79,43.82,43.83,518155,0
2008-03-28,43.84,45.69,43.81,44.65,516700,0
2008-03-31,45.02,45.84,44.68,45.67,719516,0
2008-04-01,45.43,45.89,43.55,45.44,910648,0
2008-04-02,44.93,46.31,44.93,45.96,682147,0
2008-04-03,45.7,46.9,45.46,46.3,583451,0
2008-04-04,46.66,47.49,46.34,46.67,439625,0
2008-04-07,47.27,47.99,46.76,47.04,368400,0
2008-04-08,46.8,47.73,46.16,46.66,378302,0
2008-04-09,46.8,47.97,46.66,47.16,421920,0
2008-04-10,47.13,47.29,45.63,46.57,528500,0
2008-04-11,46.4,46.91,45.82,46.11,471500,0
2008-04-14,46.19,47.82,45.67,46.99,420812,0
2008-04-15,47.55,47.55,46.26,46.95,244877,0
2008-04-16,47.22,48.13,46.41,48.13,502189,0
2008-04-17,47.94,48.32,47.33,48.25,364626,0
2008-04-18,48.5,49.95,48.12,49.95,533373,0
2008-04-21,49.99,50.4,49.6,50.19,431921,0
2008-04-22,50.31,50.31,48.63,49.25,468512,0
2008-04-23,49.51,49.57,48.01,48.49,541566,0
2008-04-24,48.5,48.79,46.94,48,434727,0
2008-04-25,48.08,49.2,47.61,49.1,393253,0
2008-04-28,49.13,50.36,49,50.15,486418,0
2008-04-29,50.15,50.54,49.34,49.98,683126,0
2008-04-30,50.58,51.14,49.13,49.87,636628,0
2008-05-01,47.24,47.24,44.14,45.83,2831584,0
2008-05-02,47.6,47.6,45.57,46.22,1284014,0
2008-05-05,46.24,46.84,44.9,45.65,1245140,0
2008-05-06,45.59,46.95,45.53,46.41,821388,0
2008-05-07,46.82,46.82,45.54,45.62,769144,0
2008-05-08,45.87,47.46,45.61,47.43,798178,0
2008-05-09,47.66,48.2,46.49,48.04,1003568,0
2008-05-12,48,48.09,46.15,47,717196,0
2008-05-13,47.12,48.77,46.55,48.75,558459,0
2008-05-14,48.77,50.36,48.52,48.55,823392,0
2008-05-15,48.82,50.11,47.99,49.21,654027,0
2008-05-16,50.02,51.84,50,51.12,900076,0
2008-05-19,51.2,52.55,50.7,51.41,936804,0
2008-05-20,51.42,51.53,50.5,51.41,788860,0
2008-05-21,51.47,54.1,51.47,51.66,774409,0
2008-05-22,51.64,51.93,49.29,49.78,768571,0
2008-05-23,49.85,50.3,47.85,48.21,777964,0
2008-05-27,47.87,49.94,47.52,49.86,883974,0
2008-05-28,50.15,51.45,49.75,51.3,596818,0
2008-05-29,51.37,53.86,51.37,53.49,1440344,0
2008-05-30,53.6,53.89,52.53,52.7,1055377,0
2008-06-02,52.61,53.7,51.24,51.94,970660,0
2008-06-03,52.09,54.35,51.78,52.07,1562912,0
2008-06-04,52.31,53.04,51.05,52.28,900186,0
2008-06-05,52.38,54.22,52.24,54.21,490045,0
2008-06-06,54.21,56.67,53.51,54.65,1068706,0
2008-06-09,54.61,56.56,54.61,55.99,744177,0
2008-06-10,55.87,56,54,54.77,771000,0
2008-06-11,54.79,55.8,54.63,55,466813,0
2008-06-12,54.82,54.93,53.61,53.82,512675,0
2008-06-13,53.63,55.07,53.54,53.77,457554,0
2008-06-16,53.7,55.76,53.55,55.54,347699,0
2008-06-17,54.96,56.96,54.95,56.7,495952,0
2008-06-18,57.07,58.41,56.74,57.22,662399,0
2008-06-19,58.06,59.43,56.08,56.8,620045,0
2008-06-20,57.48,58.45,55.91,56.28,746279,0
2008-06-23,56.21,59.02,55.9,58.68,689442,0
2008-06-24,58.84,58.84,56.76,57.21,555679,0
2008-06-25,57.46,57.47,54.98,56.6,796678,0
2008-06-26,56.35,56.78,54.26,55.59,622646,0
2008-06-27,55.8,57.99,55.6,56.62,1041150,0
2008-06-30,58.05,59.43,56.42,56.51,960328,0
2008-07-01,56.71,56.71,53.92,55.02,1093634,0
2008-07-02,55.72,56.3,49.79,50.41,1661681,0
2008-07-03,50.08,51.12,48.1,50.15,688949,0
2008-07-07,49.68,51.35,48.52,49.64,1048056,0
2008-07-08,49.12,49.23,47.18,49.19,766500,0
2008-07-09,49.65,51,47.62,48.08,791264,0
2008-07-10,48.5,49.43,47.5,49.35,669432,0
2008-07-11,48.25,50.73,48,49.85,570802,0
2008-07-14,50,51.75,49.99,50.72,700761,0
2008-07-15,50.57,50.64,48.5,49.66,593815,0
2008-07-16,49.47,49.68,47.2,48.1,653700,0
2008-07-17,47.99,49.34,45.34,46.39,982320,0
2008-07-18,46.66,48,46.5,47.12,624315,0
2008-07-21,47.49,48.89,46.59,48.75,344573,0
2008-07-22,48.43,50.32,47.97,48.25,845610,0
2008-07-23,48.08,48.24,45.5,46.2,1243116,0
2008-07-24,46.19,47.14,44.32,44.98,1102937,0
2008-07-25,44.98,46.5,44.86,46.06,441137,0
2008-07-28,46.44,47.93,45.76,47.21,1080911,0
2008-07-29,46.79,47.98,46.74,47.45,763437,0
2008-07-30,47.38,50.68,47.33,50.32,1013385,0
2008-07-31,48.89,48.89,44.01,44.58,2635844,0
2008-08-01,44.72,45.25,43.35,43.98,1600803,0
2008-08-04,44.12,44.12,40.28,40.92,1185271,0
2008-08-05,40.58,41.4,39.63,40.6,1065688,0
2008-08-06,40.6,42.68,40.6,42.47,741575,0
2008-08-07,43.07,43.08,42.09,42.39,497043,0
2008-08-08,41.73,42.4,41.02,41.52,509171,0
2008-08-11,41.52,41.95,40.57,41.14,750692,0
2008-08-12,41.48,42.59,40.95,41.17,737161,0
2008-08-13,41.53,42.79,40.79,42.54,558555,0
2008-08-14,42.39,42.54,40.84,41.38,551807,0
2008-08-15,41.12,41.12,39.57,40.48,700916,0
2008-08-18,40.88,41.6,39.96,40.21,500130,0
2008-08-19,40.52,41.25,40.04,40.76,437995,0
2008-08-20,41.32,41.88,40.29,41.5,422152,0
2008-08-21,41.68,43.71,41.68,43.67,1182739,0
2008-08-22,44.2,44.2,42.35,42.59,752951,0
2008-08-25,43.15,43.35,41.34,41.7,545537,0
2008-08-26,42,43.39,41.85,43.1,937831,0
2008-08-27,43.3,44.56,42.96,43.94,1448014,0
2008-08-28,43.96,44.79,43,44.31,823295,0
2008-08-29,44.72,44.94,43.81,44.06,497049,0
2008-09-02,42.84,42.84,38.59,38.79,1943065,0
2008-09-03,38.8,40.98,36.55,37.24,1242844,0
2008-09-04,37.06,37.95,36.46,37.41,946557,0
2008-09-05,37.91,39.15,36.76,38.83,1174889,0
2008-09-08,39.74,39.75,37.44,37.82,1016897,0
2008-09-09,36.99,37.83,35.54,35.58,1438602,0
2008-09-10,35.8,36.84,34.5,35.52,1358665,0
2008-09-11,35.06,36.55,34.02,36.51,721208,0
2008-09-12,36.9,38.3,36.66,38.27,888583,0
2008-09-15,36.32,37.31,34.93,35.51,683329,0
2008-09-16,33.96,37.17,33.67,37.17,1069167,0
2008-09-17,36.82,40.08,36.27,37.91,1352524,0
2008-09-18,38.9,40.51,38.56,39.65,1546692,0
2008-09-19,41,43.99,40.02,42.5,1634876,0
2008-09-22,43.15,43.94,41.76,41.9,850675,0
2008-09-23,41.89,42.25,40.7,41.41,740514,0
2008-09-24,42.14,43,41.73,41.92,476854,0
2008-09-25,41.9,42.46,40.8,41.91,324797,0
2008-09-26,41.44,41.7,39.51,40.93,585025,0
2008-09-29,39.35,39.38,35.76,37.04,780129,0
2008-09-30,37.05,39.1,36.89,38.62,626431,0
2008-10-01,38.39,38.39,35.88,37.08,616408,0
2008-10-02,36.81,36.91,34.01,34.57,827253,0
2008-10-03,35,36.32,33.18,33.45,1218009,0
2008-10-06,32.33,32.33,27.72,31.39,1285561,0
2008-10-07,32.02,32.48,29.91,30.25,1016123,0
2008-10-08,29.68,30.99,27.18,29.48,1517022,0
2008-10-09,29.7,30.7,25.83,25.88,1540096,0
2008-10-10,23.02,25.86,21.33,24.44,1993579,0
2008-10-13,25.89,28.21,25.18,28.15,847643,0
2008-10-14,28.84,31.17,26.59,27.73,1010054,0
2008-10-15,27,27,22.83,22.88,1689201,0
2008-10-16,22.98,23.88,19.99,21.68,2664509,0
2008-10-17,21.36,23.27,20.3,21.25,1863184,0
2008-10-20,21.99,23.71,21.56,23.65,938911,0
2008-10-21,23.47,24.2,22.4,23.14,441841,0
2008-10-22,22.15,22.26,19.65,20.18,582585,0
2008-10-23,20.58,21.17,18.49,19.68,682318,0
2008-10-24,18.44,19.25,17.87,18.92,530371,0
2008-10-27,18.51,18.8,17.29,17.32,553049,0
2008-10-28,18.01,19.03,16.71,19.03,768250,0
2008-10-29,19.03,21.79,18.96,20.72,613762,0
2008-10-30,20.76,23.02,20.74,22.94,692131,0
2008-10-31,22.57,24.69,21.81,23.8,552253,0
2008-11-03,23.61,24.38,23.2,23.68,397475,0
2008-11-04,23.84,25.71,23.84,25.33,394828,0
2008-11-05,24.66,25.88,23.79,24.07,550943,0
2008-11-06,23.69,24.05,20.84,21.22,653817,0
2008-11-07,21.44,22.25,20.75,21.66,392710,0
2008-11-10,22.52,22.99,21.01,21.42,401221,0
2008-11-11,21.23,21.55,20.18,20.75,410358,0
2008-11-12,20.55,20.55,18.6,18.64,388602,0
2008-11-13,18.1,18.78,16.49,18.38,1821944,0
2008-11-14,18.24,18.24,16.51,16.87,1044186,0
2008-11-17,17.03,17.95,16.66,17.02,693640,0
2008-11-18,16.87,18.14,16.53,17.28,822033,0
2008-11-19,17.18,17.72,15.54,15.62,715217,0
2008-11-20,15.09,15.27,12.67,12.77,1495699,0
2008-11-21,13.15,13.69,12.56,13.64,1243637,0
2008-11-24,13.68,15.39,13.68,15.32,729462,0
2008-11-25,15.22,15.63,14.67,15.33,837858,0
2008-11-26,15.01,17.25,14.76,17.25,405992,0
2008-11-28,17.29,17.45,16.52,16.88,218720,0
2008-12-01,16.04,16.35,13.86,13.92,626951,0
2008-12-02,14.39,14.5,13.62,14.24,692213,0
2008-12-03,14.19,14.62,13.28,14.56,473806,0
2008-12-04,14.14,14.46,13.5,13.8,637440,0
2008-12-05,13.53,14.18,13.01,14.08,709536,0
2008-12-08,14.31,16.09,14.31,15.44,779908,0
2008-12-09,15.22,15.8,14.49,14.98,586946,0
2008-12-10,15.67,16.44,15.04,15.84,414538,0
2008-12-11,16.14,16.71,15.1,15.56,426061,0
2008-12-12,15.18,15.53,14.34,15.31,405866,0
2008-12-15,15.56,16.08,14.5,14.96,450235,0
2008-12-16,15.17,16.17,14.78,16.14,669308,0
2008-12-17,16.36,16.83,16.14,16.29,657611,0
2008-12-18,16.45,16.56,14.5,14.65,744731,0
2008-12-19,14.85,15.46,14.59,15.05,641946,0
2008-12-22,15.12,15.32,13.81,14.23,459952,0
2008-12-23,14.63,14.63,13.36,13.53,419056,0
2008-12-24,13.54,14.45,13.53,14.31,278302,0
2008-12-26,14.51,15.16,14.39,15.08,217746,0
2008-12-29,15.43,15.51,14.99,15.2,351874,0
2008-12-30,15.2,15.55,14.68,15.5,364578,0
2008-12-31,15.43,16.67,15.39,16.34,365361,0
2009-01-02,16.61,17.71,16.46,17.48,373397,0
2009-01-05,17.63,19.56,17.37,18.68,616451,0
2009-01-06,19.39,20.51,19.3,20.39,780186,0
2009-01-07,19.94,20.15,18.8,19.05,467033,0
2009-01-08,18.69,19.45,18.39,18.97,604391,0
2009-01-09,18.89,18.92,17.3,17.66,856896,0
2009-01-12,17.49,17.5,16.5,16.64,315966,0
2009-01-13,16.56,17.89,16.24,17.65,950701,0
2009-01-14,17.12,17.15,15.95,16.42,561780,0
2009-01-15,16.41,16.85,15.47,16.66,305961,0
2009-01-16,17.08,17.47,16.41,17.17,584043,0
2009-01-20,16.79,17.23,15.75,15.85,604793,0
2009-01-21,16.13,17.59,15.98,17.49,776298,0
2009-01-22,17.32,17.62,16.36,16.64,978871,0
2009-01-23,16.34,18.03,16.01,17.44,711911,0
2009-01-26,17.75,18.61,17.28,17.96,484889,0
2009-01-27,17.96,18.4,17.01,17.4,913673,0
2009-01-28,18.12,18.61,17.35,18.51,1071598,0
2009-01-29,17.74,18.28,17.33,17.56,506782,0
2009-01-30,17.8,18.05,17.06,17.74,611957,0
2009-02-02,16.97,17.53,15.95,16.23,879937,0
2009-02-03,16.42,16.76,16.02,16.39,493655,0
2009-02-04,16.45,17.25,16.44,16.98,419580,0
2009-02-05,16.8,17.55,16.31,17.39,277421,0
2009-02-06,17.13,18.28,17.1,18.19,495896,0
2009-02-09,18.19,19.28,17.9,18.57,586049,0
2009-02-10,18.6,19.24,17,17.19,554426,0
2009-02-11,17.26,17.81,16.97,17.24,569525,0
2009-02-12,17.31,17.31,16.52,17.12,590022,0
2009-02-13,17.12,17.58,16.72,16.75,470345,0
2009-02-17,16.44,16.5,15.32,15.47,623760,0
2009-02-18,15.03,15.03,13.42,14.01,2306928,0
2009-02-19,14.27,16,14.27,15.33,1248041,0
2009-02-20,14.96,15.21,14.16,14.71,645944,0
2009-02-23,14.95,15.18,13.78,13.81,714333,0
2009-02-24,14.04,14.33,13.41,14.21,619877,0
2009-02-25,14.19,14.19,13.33,13.57,619547,0
2009-02-26,13.75,14.24,13.39,13.39,402540,0
2009-02-27,12.85,13.78,12.6,13.11,368804,0
2009-03-02,12.85,12.85,11.32,11.45,611678,0
2009-03-03,11.7,11.93,11.13,11.14,706913,0
2009-03-04,11.38,12.14,11.27,11.91,542241,0
2009-03-05,11.55,11.83,10.94,11.05,436691,0
2009-03-06,11.19,11.24,10.28,10.73,469766,0
2009-03-09,10.64,11.48,10.54,10.78,572942,0
2009-03-10,11.03,11.64,10.99,11.4,530090,0
2009-03-11,11.44,11.8,10.84,11.14,502917,0
2009-03-12,11.14,11.99,10.95,11.87,465648,0
2009-03-13,11.96,12.25,11.61,11.9,206173,0
2009-03-16,12.05,12.71,11.93,12.09,292303,0
2009-03-17,12.18,12.66,11.88,12.64,350234,0
2009-03-18,12.54,13.24,12.09,13.09,502171,0
2009-03-19,13.34,14.37,13.34,13.89,398319,0
2009-03-20,13.96,14.03,12.51,12.75,403846,0
2009-03-23,12.9,14.1,12.9,14.1,266569,0
2009-03-24,13.85,14.87,13.81,14.44,673262,0
2009-03-25,14.29,15.34,14.24,15.17,559910,0
2009-03-26,15.65,16.39,15.38,16.36,1058289,0
2009-03-27,16,17.24,15.71,16.71,1011920,0
2009-03-30,16.29,16.29,15.22,15.74,614944,0
2009-03-31,16.31,16.31,15.09,15.24,631671,0
2009-04-01,15.06,15.76,15,15.33,532346,0
2009-04-02,15.76,16.61,15.74,16.07,737238,0
2009-04-03,16.09,17.03,16.01,16.69,412703,0
2009-04-06,16.4,16.55,16.04,16.36,298955,0
2009-04-07,15.85,16.43,15.85,16.16,336403,0
2009-04-08,16.24,17.08,16,17.08,543458,0
2009-04-09,17.5,18.77,17.39,18.74,828049,0
2009-04-13,18.43,18.64,17.57,18.49,851743,0
2009-04-14,18.26,19.17,18.02,18.14,503503,0
2009-04-15,18.07,18.66,17.75,18.59,414471,0
2009-04-16,18.82,19.44,18.69,19.3,570495,0
2009-04-17,19.46,19.94,19.21,19.73,436828,0
2009-04-20,19.2,19.2,18,18.06,284961,0
2009-04-21,17.92,19.29,17.58,19.08,348671,0
2009-04-22,18.73,19.66,18.44,19.05,338172,0
2009-04-23,19.26,19.27,18.1,18.44,377985,0
2009-04-24,18.77,19.51,18.77,19.42,234673,0
2009-04-27,18.78,19.13,18.38,18.66,255291,0
2009-04-28,18.05,19.57,18.05,19.35,486675,0
2009-04-29,19.57,20.96,19.57,20.71,503844,0
2009-04-30,21.31,23.81,21.31,23.23,1340398,0
2009-05-01,23.5,24.78,23.36,23.95,431201,0
2009-05-04,23.86,26.28,23.86,26.21,668844,0
2009-05-05,26.2,26.74,25.14,25.8,622110,0
2009-05-06,26.19,27.24,25.47,26.62,618766,0
2009-05-07,27.38,27.49,23.95,24.77,701938,0
2009-05-08,25.17,27.01,24.97,27.01,380957,0
2009-05-11,26.36,26.48,25.73,26.35,482071,0
2009-05-12,26.85,27.66,25.63,26.44,477309,0
2009-05-13,25.73,25.73,24.12,24.37,532593,0
2009-05-14,24.36,25.11,23.73,24.6,287303,0
2009-05-15,24.57,25.17,23.44,23.6,462910,0
2009-05-18,24.02,25.53,23.87,24.79,720383,0
2009-05-19,24.68,25.48,23.81,25.04,699039,0
2009-05-20,26.03,26.61,25.14,25.33,473623,0
2009-05-21,24.84,24.94,23.57,24.26,570610,0
2009-05-22,24.51,24.92,23.98,24.49,450102,0
2009-05-26,24.15,26.11,24.15,26.07,314987,0
2009-05-27,25.96,26.5,25.37,25.41,538222,0
2009-05-28,25.89,27.46,25.14,27.08,556503,0
2009-05-29,27.27,28.52,27.12,27.74,560826,0
2009-06-01,28.77,30.76,28.77,30.28,552339,0
2009-06-02,30.2,30.47,28.85,30.02,719830,0
2009-06-03,29.64,29.64,27.36,27.69,501478,0
2009-06-04,28.05,28.95,27.42,27.73,532028,0
2009-06-05,28.15,28.8,27.6,28.43,524597,0
2009-06-08,28.4,28.72,27.38,28.28,264926,0
2009-06-09,28.57,29.08,28.14,28.56,281945,0
2009-06-10,29.42,29.81,28.08,28.72,410010,0
2009-06-11,28.36,29.35,28.25,28.58,692103,0
2009-06-12,28.23,28.36,27.42,28,239598,0
2009-06-15,27.58,27.58,26.18,26.85,433278,0
2009-06-16,27.55,27.9,26.13,26.21,234096,0
2009-06-17,26.14,26.14,24.73,25.74,367068,0
2009-06-18,25.65,26.61,25,25.74,210745,0
2009-06-19,26.08,26.45,25.25,25.67,422682,0
2009-06-22,25,25.09,23.41,23.41,256974,0
2009-06-23,23.68,23.76,21.63,21.85,926343,0
2009-06-24,22.18,22.39,21.05,21.16,1019969,0
2009-06-25,21.04,21.47,20.5,20.68,1236244,0
2009-06-26,21.05,21.37,20.4,21.2,733013,0
2009-06-29,21.39,21.75,21.07,21.1,373165,0
2009-06-30,21.04,21.63,20.58,21.39,435475,0
2009-07-01,21.7,22.59,21.57,21.68,329045,0
2009-07-02,21.1,21.1,20.25,20.49,194087,0
2009-07-06,19.91,19.97,19.33,19.85,453487,0
2009-07-07,19.84,20.1,19.13,19.2,216265,0
2009-07-08,19.23,19.66,18.6,19.53,451328,0
2009-07-09,19.97,20.56,19.55,19.93,222925,0
2009-07-10,19.72,20.08,19.25,19.8,143446,0
2009-07-13,19.63,20.83,19.48,20.76,335463,0
2009-07-14,21.06,22.01,20.77,21.78,465907,0
2009-07-15,22.25,23.96,22.02,23.91,949424,0
2009-07-16,23.48,24.41,23.22,24.22,427683,0
2009-07-17,24.15,24.49,23.83,24.27,320684,0
2009-07-20,24.38,26.31,24.13,26.05,1049556,0
2009-07-21,26.16,26.54,24.56,25.19,367033,0
2009-07-22,24.56,24.85,23.84,23.92,488091,0
2009-07-23,23.92,24.59,23.68,24,546507,0
2009-07-24,23.89,24.31,23.53,23.87,711047,0
2009-07-27,23.94,24.41,23.59,23.97,457892,0
2009-07-28,23.8,23.8,23,23.44,292459,0
2009-07-29,23,23,22.14,22.71,319131,0
2009-07-30,20.92,21.82,20.86,21.22,1298884,0
2009-07-31,21.15,21.88,20.74,21.78,517766,0
2009-08-03,22.02,22.73,22.02,22.61,432045,0
2009-08-04,22.35,22.57,21.89,22.5,417312,0
2009-08-05,22.45,22.45,21.65,22.05,506963,0
2009-08-06,22.05,22.26,21.65,21.79,324668,0
2009-08-07,22.07,22.48,21.08,22.37,510410,0
2009-08-10,22.09,22.5,21.83,22.07,303874,0
2009-08-11,21.96,21.96,21.15,21.31,210996,0
2009-08-12,21.04,21.79,20.87,21.26,313912,0
2009-08-13,21.69,22.23,21.16,22.09,499737,0
2009-08-14,22.08,22.18,21.49,21.54,435104,0
2009-08-17,21.04,21.04,20.2,20.39,393220,0
2009-08-18,20.59,20.94,20.29,20.77,206104,0
2009-08-19,20.36,21.23,20.17,20.85,327140,0
2009-08-20,20.9,21.5,20.85,21.4,288205,0
2009-08-21,21.89,22.4,21.72,22.3,385665,0
2009-08-24,22.39,23.1,22.19,23.03,398024,0
2009-08-25,23,23.15,22.24,22.49,343308,0
2009-08-26,22.39,22.53,21.99,22.3,200771,0
2009-08-27,22.26,22.4,21.27,22.3,192720,0
2009-08-28,22.44,22.8,22.03,22.34,127090,0
2009-08-31,21.91,22.22,21.6,22.06,374199,0
2009-09-01,22.26,22.74,21.7,22.01,408741,0
2009-09-02,21.83,22.72,21.71,22.31,519532,0
2009-09-03,22.39,23.19,22.11,23.16,391429,0
2009-09-04,23.07,23.84,22.63,23.78,455518,0
2009-09-08,24.24,25.11,24.24,24.51,540638,0
2009-09-09,24.81,24.9,24.07,24.31,340958,0
2009-09-10,24.36,24.94,24.06,24.94,208506,0
2009-09-11,25.02,25.84,24.36,24.62,394612,0
2009-09-14,24.37,24.82,23.95,24.75,271778,0
2009-09-15,24.77,26.42,24.77,25.89,625002,0
2009-09-16,26.12,27.75,26.01,27.64,493855,0
2009-09-17,27.51,27.74,26.71,27.23,529055,0
2009-09-18,27.42,27.83,27.12,27.54,384860,0
2009-09-21,27.14,27.33,26.72,27.13,194100,0
2009-09-22,27.46,27.86,27.15,27.43,317901,0
2009-09-23,27.42,27.7,26.75,27.3,286825,0
2009-09-24,27.3,27.35,25.98,26.31,286635,0
2009-09-25,26.31,26.85,25.89,26.41,198169,0
2009-09-28,26.71,26.95,26.2,26.87,278191,0
2009-09-29,26.82,27.8,26.76,27.77,435644,0
2009-09-30,27.88,28.22,27.03,27.56,464054,0
2009-10-01,27.56,27.66,26.58,26.58,360454,0
2009-10-02,26.11,26.41,25.66,25.99,376456,0
2009-10-05,26.05,26.95,25.86,26.17,564355,0
2009-10-06,26.5,27.97,26.5,26.91,407315,0
2009-10-07,26.69,27.25,26.5,26.81,256014,0
2009-10-08,27.09,28.06,26.94,27.86,245765,0
2009-10-09,27.9,27.9,27.12,27.62,188588,0
2009-10-12,28.26,28.8,27.79,28.24,231592,0
2009-10-13,28.5,28.57,27.7,28.53,328834,0
2009-10-14,29.02,29.57,28.69,29.4,240626,0
2009-10-15,29.49,30.33,29.25,30.3,274893,0
2009-10-16,30.13,30.24,29.35,29.55,269017,0
2009-10-19,29.65,30.41,29.25,30.24,181630,0
2009-10-20,30.3,30.55,28.25,29.05,314122,0
2009-10-21,28.86,29.64,28.69,28.81,554965,0
2009-10-22,28.63,28.89,27.43,28.68,303033,0
2009-10-23,28.69,28.8,27,27.37,294421,0
2009-10-26,27.5,28.27,26.41,26.57,366417,0
2009-10-27,26.58,26.97,26.06,26.45,215685,0
2009-10-28,26.1,26.1,24.66,25.01,475892,0
2009-10-29,25.44,26.42,25.41,25.81,511601,0
2009-10-30,25.64,25.76,23.12,24.31,761585,0
2009-11-02,24.41,24.95,23.5,24.43,433102,0
2009-11-03,24.12,25.48,23.89,25.2,469304,0
2009-11-04,25.36,26,25.01,25.29,567145,0
2009-11-05,25.5,25.9,23.5,24.6,1195189,0
2009-11-06,24.33,25.42,24.05,24.66,650131,0
2009-11-09,25.01,25.74,24.86,25.42,438508,0
2009-11-10,25.25,25.56,24.32,25.03,438392,0
2009-11-11,25.43,26,25.07,25.61,518267,0
2009-11-12,25.46,25.55,24.36,24.42,418938,0
2009-11-13,24.53,25.29,24.16,25.07,589105,0
2009-11-16,25.27,25.95,25.17,25.82,440596,0
2009-11-17,25.66,26.14,25.42,25.95,303957,0
2009-11-18,26.05,26.05,25.04,25.2,328138,0
2009-11-19,25.03,25.06,23.7,23.87,440025,0
2009-11-20,23.65,23.8,22.98,23.59,351055,0
2009-11-23,24,25.07,23.82,23.95,367861,0
2009-11-24,23.84,24,23.32,23.95,152540,0
2009-11-25,24.02,24.05,23.45,23.76,207006,0
2009-11-27,22.76,23.31,22.34,22.83,180388,0
2009-11-30,22.71,22.88,22.29,22.81,317685,0
2009-12-01,23.24,23.48,22.58,22.6,388391,0
2009-12-02,22.65,22.8,22.16,22.3,439549,0
2009-12-03,22.33,22.42,21.75,21.75,260858,0
2009-12-04,22.28,22.73,21.57,22.25,243826,0
2009-12-07,22.2,22.52,22,22.14,262583,0
2009-12-08,21.99,21.99,21.4,21.69,220304,0
2009-12-09,21.69,22.04,21.45,21.99,320786,0
2009-12-10,22.06,22.5,21.86,22.25,284535,0
2009-12-11,22.28,22.72,21.8,21.98,370822,0
2009-12-14,22.23,22.35,21.8,22.06,438504,0
2009-12-15,21.94,22.57,21.83,21.98,272857,0
2009-12-16,22.11,23.02,22.08,22.98,357817,0
2009-12-17,22.81,22.9,22.38,22.82,175859,0
2009-12-18,23,23.89,22.77,23.86,645993,0
2009-12-21,24,24.31,23.79,23.99,239802,0
2009-12-22,24.14,24.27,23.28,23.54,283379,0
2009-12-23,23.65,23.91,23.39,23.86,185377,0
2009-12-24,23.9,24,23.79,24,84759,0
2009-12-28,24.09,24.2,23.47,24.12,345135,0
2009-12-29,24.12,24.12,23.31,23.45,312075,0
2009-12-30,23.23,23.68,23.15,23.68,253521,0
2009-12-31,23.73,23.95,23.26,23.28,271898,0
2010-01-04,23.81,24.1,23.28,23.7,409607,0
2010-01-05,23.7,25,23.45,24.77,510238,0
2010-01-06,24.7,25.59,24.61,25.45,399597,0
2010-01-07,25.19,25.47,24.28,24.99,614901,0
2010-01-08,24.76,25.07,24.36,24.67,389458,0
2010-01-11,24.9,25.03,24.18,24.33,319542,0
2010-01-12,24.07,24.28,23.8,24.07,221851,0
2010-01-13,24.16,24.25,23.5,23.93,247251,0
2010-01-14,23.9,24.1,23.57,23.86,210953,0
2010-01-15,23.79,24,23.27,23.64,253805,0
2010-01-19,23.7,23.7,22.94,23.6,389950,0
2010-01-20,23.27,23.45,22.9,23.15,226605,0
2010-01-21,23.19,23.48,22.5,22.66,262202,0
2010-01-22,22.71,22.83,21.98,22.14,355254,0
2010-01-25,22.29,22.68,21.91,22.2,299852,0
2010-01-26,22.01,23.23,21.64,22.7,407170,0
2010-01-27,22.63,23.3,22.31,23.23,341382,0
2010-01-28,23.35,23.38,22.05,22.35,207010,0
2010-01-29,22.54,22.77,21.33,21.51,238611,0
2010-02-01,21.68,22.1,21.51,22.09,186715,0
2010-02-02,22.09,22.17,21.37,21.64,423403,0
2010-02-03,21.43,21.63,20.95,21.28,300447,0
2010-02-04,21,21.04,20.4,20.48,391476,0
2010-02-05,20.57,20.65,19.81,20.34,367890,0
2010-02-08,20.38,20.49,19.73,19.95,341468,0
2010-02-09,20.19,20.66,19.93,20.27,264942,0
2010-02-10,20.2,20.36,19.35,20.22,980900,0
2010-02-11,18.32,19.07,17.76,18.31,2761000,0
2010-02-12,18.09,18.2,17.5,17.79,1037138,0
2010-02-16,18.01,18.02,17.55,17.82,595103,0
2010-02-17,17.91,18.49,17.85,18.49,869411,0
2010-02-18,18.28,19.19,18.28,19.15,667909,0
2010-02-19,19.14,19.37,18.83,19.19,423294,0
2010-02-22,19.3,19.4,19.06,19.2,282735,0
2010-02-23,19.17,19.19,18.57,18.74,383526,0
2010-02-24,18.87,18.99,18.5,18.84,280905,0
2010-02-25,18.64,19.57,18.4,19.51,414559,0
2010-02-26,19.57,19.63,18.78,18.88,300421,0
2010-03-01,18.49,18.93,18.47,18.74,424131,0
2010-03-02,18.81,18.99,18.64,18.72,845779,0
2010-03-03,18.71,19.98,18.71,19.56,640686,0
2010-03-04,19.7,20.07,19.51,19.77,276499,0
2010-03-05,19.83,20.38,19.68,20.34,321310,0
2010-03-08,20.42,20.9,20.42,20.76,247744,0
2010-03-09,20.6,20.98,20.54,20.68,321580,0
2010-03-10,20.59,20.89,20.51,20.79,551670,0
2010-03-11,20.71,20.73,20.23,20.38,324554,0
2010-03-12,20.43,20.48,20.09,20.37,501261,0
2010-03-15,20.27,20.33,19.41,19.45,443105,0
2010-03-16,19.43,19.69,19.12,19.63,605296,0
2010-03-17,19.72,20.76,19.7,20.43,693708,0
2010-03-18,20.53,20.53,19.74,19.92,520122,0
2010-03-19,20.02,20.04,19.04,19.31,650251,0
2010-03-22,19.08,19.38,18.8,19.09,517855,0
2010-03-23,19.25,19.5,18.94,19.39,325424,0
2010-03-24,19.24,19.39,18.86,18.9,264916,0
2010-03-25,19.04,19.14,18.42,18.47,299249,0
2010-03-26,18.49,18.57,18.01,18.54,579198,0
2010-03-29,18.67,18.67,18.1,18.48,582547,0
2010-03-30,18.5,18.71,18.24,18.44,256542,0
2010-03-31,18.51,18.86,18.37,18.57,849437,0
2010-04-01,18.7,20.07,18.7,19.89,786193,0
2010-04-05,20.04,21.22,20,21.05,864651,0
2010-04-06,21.06,21.33,20.85,21.27,263423,0
2010-04-07,21.32,21.33,20.86,21.05,460023,0
2010-04-08,20.85,21.44,20.85,21.42,636535,0
2010-04-09,21.49,21.49,20.95,21.06,456765,0
2010-04-12,21.22,21.22,20.79,20.89,229209,0
2010-04-13,20.89,20.89,19.91,19.96,493081,0
2010-04-14,20.16,20.66,19.96,20.6,662215,0
2010-04-15,20.64,20.8,20.54,20.63,222750,0
2010-04-16,20.44,20.46,19.92,20.17,589611,0
2010-04-19,20,20.27,19.42,19.55,377397,0
2010-04-20,19.73,20.75,19.66,20.71,334461,0
2010-04-21,20.65,21.02,20.33,20.99,369517,0
2010-04-22,20.76,21.58,20.54,21.55,362512,0
2010-04-23,21.59,21.89,21.18,21.51,842408,0
2010-04-26,21.47,22.11,21.42,21.94,498401,0
2010-04-27,21.63,21.81,20.78,20.79,389707,0
2010-04-28,20.89,22.3,20.84,22.06,516472,0
2010-04-29,22.46,23.96,22.28,23.7,1508519,0
2010-04-30,23.52,25.75,23.05,24.47,3649798,0
2010-05-03,24.67,25.06,22.65,23.01,1879541,0
2010-05-04,22.64,22.69,21.9,21.94,971968,0
2010-05-05,21.48,21.89,21,21.27,529914,0
2010-05-06,21.76,22.05,18.94,19.94,1764571,0
2010-05-07,19.98,20.44,19.17,19.84,1653345,0
2010-05-10,20.77,21.41,20.36,21.28,725478,0
2010-05-11,20.93,22.71,20.92,21.97,753186,0
2010-05-12,22.02,22.64,21.49,21.92,796529,0
2010-05-13,21.78,22.18,21.16,21.62,849493,0
2010-05-14,21.39,21.41,20.4,20.7,602867,0
2010-05-17,20.81,21.04,19.62,20.6,660657,0
2010-05-18,20.89,21.15,19.66,19.75,580450,0
2010-05-19,19.62,19.69,18.98,19.15,887749,0
2010-05-20,18.59,18.61,17.53,17.7,932428,0
2010-05-21,17.45,18.69,17.03,18.41,1008603,0
2010-05-24,18.25,18.25,17.48,17.5,425152,0
2010-05-25,16.99,17.67,16.68,17.58,591544,0
2010-05-26,17.81,18.21,17.52,17.6,865055,0
2010-05-27,17.93,18.05,15.44,16.54,3241804,0
2010-05-28,16,16.39,15.22,15.28,1944754,0
2010-06-01,14.66,14.96,13.62,13.64,1691870,0
2010-06-02,13.68,14.36,13.6,14.33,2446713,0
2010-06-03,14.6,15.01,13.91,14.76,2444482,0
2010-06-04,14.02,14.55,13.53,13.7,1494491,0
2010-06-07,13.81,13.83,13.19,13.26,948072,0
2010-06-08,13.37,13.48,12.7,12.97,946885,0
2010-06-09,13.16,13.99,12.63,12.76,1373868,0
2010-06-10,13.1,13.97,12.97,13.96,1140102,0
2010-06-11,13.88,14.39,13.59,14.11,918716,0
2010-06-14,14.21,14.75,14.14,14.41,1019866,0
2010-06-15,14.63,15.24,14.57,15.09,1087694,0
2010-06-16,14.5,14.95,14.16,14.28,2132842,0
2010-06-17,14.92,15.19,14.28,14.34,1364940,0
2010-06-18,14.43,15.17,14.38,14.98,1317521,0
2010-06-21,15.5,15.73,14.96,15.56,1629235,0
2010-06-22,15.64,17.24,15.23,15.32,3446437,0
2010-06-23,15.28,15.37,14.92,15.05,874267,0
2010-06-24,14.99,15.36,14.8,14.85,918398,0
2010-06-25,14.93,15.72,14.75,15.65,990152,0
2010-06-28,15.7,15.7,14.85,14.93,574720,0
2010-06-29,14.65,14.81,14.13,14.64,1246389,0
2010-06-30,14.66,15.36,14.53,14.6,670603,0
2010-07-01,14.72,15.44,14.33,15.3,1209312,0
2010-07-02,15.38,15.63,15.01,15.24,658124,0
2010-07-06,15.46,15.76,14.86,14.94,869119,0
2010-07-07,14.95,15.8,14.94,15.79,697429,0
2010-07-08,15.92,16.61,15.85,16.54,851139,0
2010-07-09,16.46,16.5,16.07,16.46,587058,0
2010-07-12,16.34,16.71,16.19,16.6,624620,0
2010-07-13,16.73,17,16.38,16.57,1201540,0
2010-07-14,16.38,16.95,16.21,16.52,502769,0
2010-07-15,16.49,16.73,15.86,16.64,605190,0
2010-07-16,16.53,16.53,15.64,15.68,735576,0
2010-07-19,15.79,15.86,15.39,15.79,501057,0
2010-07-20,15.55,16.63,15.54,16.42,560436,0
2010-07-21,16.6,16.89,15.97,16.01,489065,0
2010-07-22,16.29,16.81,16.25,16.53,501211,0
2010-07-23,16.5,17.9,16.42,17.87,924837,0
2010-07-26,17.88,18.53,17.8,18.06,593588,0
2010-07-27,18.19,18.37,17.8,17.94,412185,0
2010-07-28,17.86,18.02,17.51,17.63,297526,0
2010-07-29,18.83,19,16.4,16.84,1302731,0
2010-07-30,16.7,16.94,16.22,16.83,615256,0
2010-08-02,17.09,17.43,17.07,17.27,490021,0
2010-08-03,17.15,17.73,16.97,17.37,440776,0
2010-08-04,17.43,17.89,17.27,17.78,423025,0
2010-08-05,17.68,17.85,17.49,17.57,490923,0
2010-08-06,17.32,17.5,16.86,17.47,286384,0
2010-08-09,17.56,17.7,17.44,17.5,251749,0
2010-08-10,17.26,17.33,16.82,16.92,428979,0
2010-08-11,16.38,16.53,15.95,16.19,513142,0
2010-08-12,15.89,16.5,15.62,15.93,332288,0
2010-08-13,15.9,16.24,15.75,16.06,254702,0
2010-08-16,15.92,16.43,15.72,16.27,207067,0
2010-08-17,16.44,17.18,16.44,17.03,286577,0
2010-08-18,17.06,17.27,16.63,16.91,279011,0
2010-08-19,16.8,16.82,16.3,16.32,357848,0
2010-08-20,16.11,16.16,15.36,15.73,857603,0
2010-08-23,15.81,15.95,15.58,15.64,354446,0
2010-08-24,15.19,16.46,15.16,15.96,869044,0
2010-08-25,15.81,16.05,15.67,15.85,438692,0
2010-08-26,15.9,16.05,15.5,15.56,389290,0
2010-08-27,15.77,16.16,15.25,16.06,539216,0
2010-08-30,16.03,16.22,15.86,15.87,196792,0
2010-08-31,15.82,16.14,15.52,15.8,307985,0
2010-09-01,16.17,16.68,16.08,16.49,339186,0
2010-09-02,16.48,16.64,15.85,16.13,603593,0
2010-09-03,16.44,16.66,15.94,16.14,437574,0
2010-09-07,16,16.02,15.36,15.44,481150,0
2010-09-08,15.51,16.03,15.51,15.94,447192,0
2010-09-09,16.18,16.39,15.85,16.19,337044,0
2010-09-10,16.26,16.65,16.16,16.57,397496,0
2010-09-13,16.84,17,16.08,16.1,725829,0
2010-09-14,16.02,16.17,15.73,15.82,504377,0
2010-09-15,15.76,17.95,15.47,16.77,2371358,0
2010-09-16,16.8,17.36,16.46,16.62,1192287,0
2010-09-17,16.74,18.13,16.74,17.57,1454231,0
2010-09-20,17.68,19.18,17.62,18.95,1659695,0
2010-09-21,18.95,19.57,18.8,19.13,955026,0
2010-09-22,19.1,19.32,18.38,18.57,1122428,0
2010-09-23,18.39,18.53,18.06,18.14,571749,0
2010-09-24,18.36,18.67,18.32,18.58,237868,0
2010-09-27,18.72,18.72,18.35,18.45,283978,0
2010-09-28,18.52,19.2,18.2,19.12,357328,0
2010-09-29,19.04,19.53,18.75,19.41,558787,0
2010-09-30,19.52,20.03,19.26,19.49,1336758,0
2010-10-01,19.71,19.87,19.17,19.29,566139,0
2010-10-04,19.31,19.31,18.72,18.88,670964,0
2010-10-05,19.14,19.58,18.89,19.5,414684,0
2010-10-06,19.41,20.16,19.41,19.71,537242,0
2010-10-07,19.8,20,19.52,19.56,655197,0
2010-10-08,19.61,20.4,19.39,20.18,343541,0
2010-10-11,20.23,20.54,20.01,20.06,272505,0
2010-10-12,19.93,21.42,19.68,20.87,1654589,0
2010-10-13,20.94,21.25,20.41,20.44,613608,0
2010-10-14,20.4,20.65,20.1,20.42,478158,0
2010-10-15,20.57,20.88,20.08,20.58,351682,0
2010-10-18,20.58,21.19,20.29,20.93,349763,0
2010-10-19,20.55,20.71,19.76,19.91,341078,0
2010-10-20,20.07,20.48,19.88,20.34,302294,0
2010-10-21,20.45,20.68,19.46,19.86,283027,0
2010-10-22,20.02,20.74,20,20.54,341689,0
2010-10-25,20.71,21.41,20.7,20.96,402789,0
2010-10-26,20.8,21.65,20.8,21.52,486350,0
2010-10-27,21.29,22.3,21.21,21.53,838785,0
2010-10-28,21.64,21.85,21.35,21.67,358842,0
2010-10-29,21.63,22.44,21.45,22.24,390561,0
2010-11-01,22.48,22.95,22.48,22.91,849399,0
2010-11-02,23.11,23.31,22.67,22.82,775133,0
2010-11-03,22.75,23.18,22.06,23.13,730352,0
2010-11-04,22.66,22.86,20.9,21.41,2204885,0
2010-11-05,20.83,21.26,20.02,20.61,1226286,0
2010-11-08,20.69,21.59,20.61,21.55,652353,0
2010-11-09,21.7,22.54,21.38,21.66,728327,0
2010-11-10,21.88,22.53,21.67,22.49,597525,0
2010-11-11,22.31,23,21.98,22.85,533026,0
2010-11-12,22.59,22.76,21.86,21.92,344031,0
2010-11-15,21.97,22.21,21.66,21.75,259728,0
2010-11-16,21.59,21.67,20.83,20.97,425263,0
2010-11-17,21.04,21.53,20.93,21.07,378825,0
2010-11-18,21.41,21.99,21.41,21.8,341372,0
2010-11-19,21.75,23,21.48,22.69,1026892,0
2010-11-22,22.63,22.73,21.73,22.57,919564,0
2010-11-23,22.36,22.36,21.38,21.57,407858,0
2010-11-24,21.83,22.44,21.82,22.28,361775,0
2010-11-26,22.05,22.38,21.92,21.99,102039,0
2010-11-29,21.88,22.37,21.54,22.24,216577,0
2010-11-30,21.89,22.47,21.67,22.05,277664,0
2010-12-01,22.5,23.38,22.43,23.08,673071,0
2010-12-02,23.02,23.4,22.94,23.09,420554,0
2010-12-03,23.05,23.42,22.93,23.39,228460,0
2010-12-06,23.31,23.57,22.93,23.22,421151,0
2010-12-07,23.46,23.68,22.54,22.61,569595,0
2010-12-08,22.69,23.05,22.2,22.27,879436,0
2010-12-09,22.48,22.67,21.82,22.11,620587,0
2010-12-10,22.12,22.2,21.37,21.45,791411,0
2010-12-13,21.5,21.6,20.93,20.94,799927,0
2010-12-14,20.98,21.22,20.59,20.74,900070,0
2010-12-15,20.75,21.04,20.5,20.57,333721,0
2010-12-16,20.59,20.93,20.37,20.67,508603,0
2010-12-17,20.64,21.23,20.3,20.95,1002237,0
2010-12-20,21.06,21.15,20.73,20.95,375429,0
2010-12-21,21.06,21.53,20.99,21.15,460626,0
2010-12-22,21.15,21.45,20.87,21.35,353320,0
2010-12-23,21.35,21.6,21.26,21.32,127159,0
2010-12-27,21.21,21.35,20.97,21.04,150287,0
2010-12-28,21.09,21.36,20.94,21.08,168958,0
2010-12-29,21.08,21.2,20.53,20.93,324087,0
2010-12-30,20.89,21.21,20.88,21.06,195254,0
2010-12-31,20.94,21.03,20.67,20.88,299374,0
2011-01-03,21.04,21.58,20.87,21.46,934518,0
2011-01-04,21.58,21.62,20.36,20.38,977049,0
2011-01-05,20.27,20.97,20.08,20.73,1015783,0
2011-01-06,20.73,20.78,20.13,20.32,502967,0
2011-01-07,20.11,20.54,19.88,20.29,460632,0
2011-01-10,20.1,20.27,19.87,20.07,698714,0
2011-01-11,20.24,20.75,20,20.17,477828,0
2011-01-12,20.4,20.44,20.13,20.35,573450,0
2011-01-13,20.38,20.39,19.91,20.22,563880,0
2011-01-14,20.05,21.56,19.97,21.43,1031551,0
2011-01-18,21.34,22.14,21.19,21.92,700721,0
2011-01-19,21.89,21.98,21.43,21.45,943665,0
2011-01-20,21.22,21.29,21,21.09,967385,0
2011-01-21,21.39,21.52,20.84,21.07,494405,0
2011-01-24,21,21.04,20.66,20.85,584728,0
2011-01-25,20.68,20.83,20.51,20.68,410888,0
2011-01-26,20.73,21.67,20.61,21.37,1048802,0
2011-01-27,21.4,22.64,21.38,22.59,1103276,0
2011-01-28,22.52,22.92,22.15,22.64,672551,0
2011-01-31,22.72,23.99,22.5,23.74,1092507,0
2011-02-01,23.83,24.71,23.63,24.62,1248105,0
2011-02-02,24.47,25.06,24.47,24.69,596860,0
2011-02-03,24.59,24.65,24,24.19,498731,0
2011-02-04,24.28,24.46,22.77,23.53,1401666,0
2011-02-07,23.61,23.93,23.22,23.42,625620,0
2011-02-08,23.37,23.48,22.72,23.48,383728,0
2011-02-09,23.42,23.48,22.75,22.92,440279,0
2011-02-10,22.9,23.63,22.79,23.57,388456,0
2011-02-11,23.47,24.08,23.35,23.62,352338,0
2011-02-14,23.54,24.43,23.54,24.39,358003,0
2011-02-15,24.31,24.74,24.14,24.36,488463,0
2011-02-16,24.51,25.36,23.79,24.01,1213100,0
2011-02-18,24.99,25.2,24.78,25.04,1036682,0
2011-02-22,25.81,25.82,24.06,24.43,886902,0
2011-02-23,24.32,25.04,23.9,24.86,826830,0
2011-02-24,25.91,27.28,25.91,26.89,2904523,0
2011-02-25,26.94,27.66,26.61,27.54,1098850,0
2011-02-28,27.81,28.53,27.22,28.41,895059,0
2011-03-01,28.46,29.1,27.69,27.94,2132071,0
2011-03-02,27.92,28.65,27.76,28.41,701332,0
2011-03-03,28.69,29.31,28.48,29.09,824071,0
2011-03-04,29.26,29.88,29.1,29.67,813168,0
2011-03-07,29.73,29.86,28.35,28.93,501330,0
2011-03-08,28.97,29.1,28.35,28.83,291132,0
2011-03-09,28.9,29.21,28.64,28.66,241207,0
2011-03-10,28.48,28.48,27.09,27.19,545516,0
2011-03-11,27.2,28.76,26.6,28.4,598854,0
2011-03-14,27.99,28.52,27.6,28.4,347720,0
2011-03-15,27.32,29.13,27.32,28.78,530012,0
2011-03-16,28.7,29.41,27.89,28.52,564490,0
2011-03-17,28.75,29.38,28.47,28.94,441688,0
2011-03-18,29.39,30,29.03,29.68,1750580,0
2011-03-21,30.33,31.1,30.12,30.99,896884,0
2011-03-22,31.16,31.25,30.73,31.23,589318,0
2011-03-23,31.11,31.18,30.22,30.28,530230,0
2011-03-24,30.65,30.71,29.7,29.79,455124,0
2011-03-25,29.99,31.16,29.79,30.56,1012595,0
2011-03-28,30.61,31.1,30.31,30.89,404565,0
2011-03-29,30.9,31.62,30.83,31.09,1191466,0
2011-03-30,31.26,31.59,30.8,31.26,566876,0
2011-03-31,31.52,31.77,30.74,30.85,519990,0
2011-04-01,31.24,31.38,30.8,30.89,545842,0
2011-04-04,31.18,31.18,30.66,30.82,301803,0
2011-04-05,30.72,30.82,29.78,30.07,516411,0
2011-04-06,30.45,30.53,29.22,29.42,365071,0
2011-04-07,29.47,29.89,29.36,29.45,258723,0
2011-04-08,29.69,29.93,28.78,28.97,239727,0
2011-04-11,28.94,29.52,28.47,28.64,472874,0
2011-04-12,28.45,28.45,27.63,28.19,443047,0
2011-04-13,28.39,28.83,27.83,28.29,278264,0
2011-04-14,27.85,28.79,27.7,28.62,244569,0
2011-04-15,28.63,28.85,28.22,28.79,367965,0
2011-04-18,28.59,28.59,27.48,28.09,436095,0
2011-04-19,28.1,28.37,27.51,27.88,342137,0
2011-04-20,28.33,28.55,27.97,28.3,254893,0
2011-04-21,28.34,28.65,27.8,28.55,222872,0
2011-04-25,28.31,28.81,28.17,28.56,174394,0
2011-04-26,28.63,29.46,28.4,29.32,349176,0
2011-04-27,29.27,29.27,27.88,29.04,586782,0
2011-04-28,28.89,29.47,28.67,28.9,331970,0
2011-04-29,28.97,29.62,28.92,29.23,314590,0
2011-05-02,29.4,29.48,28.04,28.17,386115,0
2011-05-03,28.08,28.08,27.17,27.74,382674,0
2011-05-04,27.73,27.73,26.65,26.92,554168,0
2011-05-05,24.96,26.76,23.65,25.06,1650240,0
2011-05-06,25.25,25.42,24.38,24.95,924758,0
2011-05-09,25,25.47,24.77,25.33,369464,0
2011-05-10,25.43,25.87,25.13,25.62,383455,0
2011-05-11,25.44,25.44,24.6,24.99,398250,0
2011-05-12,24.9,25.62,24.59,25.19,250485,0
2011-05-13,25.27,25.57,24.54,24.92,282998,0
2011-05-16,24.8,25.61,24.55,24.6,320458,0
2011-05-17,24.45,25.16,24.34,24.71,410578,0
2011-05-18,24.72,25.5,24.71,25.45,268750,0
2011-05-19,25.6,25.88,25.22,25.68,344578,0
2011-05-20,25.44,26.25,25.03,25.95,563130,0
2011-05-23,25.48,25.54,24.99,25.26,341897,0
2011-05-24,25.43,26.16,25.26,25.4,381916,0
2011-05-25,25.12,26.08,25.05,25.94,283561,0
2011-05-26,25.92,26.27,25.61,26.26,117339,0
2011-05-27,26.42,26.71,26.04,26.28,184026,0
2011-05-31,26.81,27.22,26.52,26.99,565889,0
2011-06-01,26.86,27.4,25.84,26.26,1152825,0
2011-06-02,26.25,26.77,26.06,26.47,385958,0
2011-06-03,26.01,26.6,25.67,25.84,285794,0
2011-06-06,25.85,26.01,24.92,24.93,380282,0
2011-06-07,25.17,25.32,24.59,24.61,543631,0
2011-06-08,24.6,25.47,24.5,25.13,522990,0
2011-06-09,25.46,25.89,25.13,25.6,455030,0
2011-06-10,25.47,25.67,24.72,25.18,564798,0
2011-06-13,25.28,25.32,23.93,24.34,531235,0
2011-06-14,24.64,25.11,24.51,24.89,277488,0
2011-06-15,24.54,25.23,24.3,24.54,267942,0
2011-06-16,24.52,24.79,23.86,24.72,446837,0
2011-06-17,25,25.35,24.86,25.11,598091,0
2011-06-20,24.96,25.58,24.95,25.37,357432,0
2011-06-21,25.59,26.85,25.58,26.49,439204,0
2011-06-22,26.34,26.71,26.15,26.15,375570,0
2011-06-23,25.7,25.84,24.92,25.69,742951,0
2011-06-24,25.72,26.15,24.99,25.04,573063,0
2011-06-27,24.96,25.39,24.65,25.21,229511,0
2011-06-28,25.4,26.05,25.37,26,237430,0
2011-06-29,26.17,26.83,26.03,26.42,187437,0
2011-06-30,26.46,27.52,26.46,27.5,375191,0
2011-07-01,27.39,27.84,27.14,27.47,274724,0
2011-07-05,27.4,28.15,27.24,27.7,246467,0
2011-07-06,27.56,28.03,27.28,27.76,531448,0
2011-07-07,28.15,28.96,27.97,28.77,519663,0
2011-07-08,28.25,29.2,27.97,28.89,512618,0
2011-07-11,28.39,28.56,27.71,27.95,386626,0
2011-07-12,27.76,28.52,27.28,27.97,431069,0
2011-07-13,28.08,28.94,28.08,28.4,443268,0
2011-07-14,28.54,28.66,27.29,27.35,491915,0
2011-07-15,27.5,28.29,27.41,28.2,483167,0
2011-07-18,28,28.01,26.75,26.95,539874,0
2011-07-19,27.23,27.54,26.35,27.01,501955,0
2011-07-20,27.11,27.29,26.62,27.08,282324,0
2011-07-21,27.26,27.48,26.95,27.32,355252,0
2011-07-22,27.43,28.98,27.43,28.87,802598,0
2011-07-25,28.4,29.32,28.2,29.07,391146,0
2011-07-26,29.16,29.28,28.61,28.98,463695,0
2011-07-27,28.67,28.76,28,28.06,395347,0
2011-07-28,27.97,28.99,27.84,28.2,357354,0
2011-07-29,27.66,28.15,27.46,27.84,438809,0
2011-08-01,28.42,28.52,27.55,27.93,292971,0
2011-08-02,27.67,28.19,26.73,26.73,663257,0
2011-08-03,26.74,27.37,25.86,27.32,623640,0
2011-08-04,27.08,27.46,25.78,25.81,1070918,0
2011-08-05,26.14,26.19,23.1,24.21,1063291,0
2011-08-08,24.01,24.01,21.24,21.25,1214381,0
2011-08-09,21.92,22.26,20.29,21.8,988063,0
2011-08-10,21.23,22.98,21.08,22.06,1003593,0
2011-08-11,22.25,23.45,21.53,22.99,600037,0
2011-08-12,23.36,23.49,22.76,23.11,360801,0
2011-08-15,23.38,24.3,23.37,24.2,321293,0
2011-08-16,23.75,24.02,23.14,23.32,302881,0
2011-08-17,23.58,24.09,23.21,23.55,228515,0
2011-08-18,22.55,22.81,21.7,21.89,563058,0
2011-08-19,21.38,22.21,21.03,21.12,372503,0
2011-08-22,21.73,21.79,20,20.08,751698,0
2011-08-23,20.16,20.9,19.8,20.68,758367,0
2011-08-24,20.62,21.88,20.62,21.77,619375,0
2011-08-25,21.88,22.23,21.07,21.17,589244,0
2011-08-26,20.97,22.05,20.84,21.91,230115,0
2011-08-29,22.3,23.74,22.3,23.72,419079,0
2011-08-30,23.49,24.15,23.04,24.06,336206,0
2011-08-31,24.25,24.88,23.83,24.38,398901,0
2011-09-01,24.51,24.92,24.08,24.15,369138,0
2011-09-02,23.62,23.73,22.93,23.28,213034,0
2011-09-06,22.21,23.71,22.21,23.7,466287,0
2011-09-07,24.15,25.61,24.14,25.47,770962,0
2011-09-08,25.26,26.81,25.19,26.26,1024876,0
2011-09-09,26.05,27.27,25.99,26.47,1251711,0
2011-09-12,25.99,27.45,25.8,27.32,683359,0
2011-09-13,27.61,28.21,27.24,28.14,824285,0
2011-09-14,28.18,28.68,27.33,28.27,695509,0
2011-09-15,28.62,29,28.14,28.98,409221,0
2011-09-16,29.07,29.17,28.11,28.69,562986,0
2011-09-19,27.97,28.82,27.4,28.56,360954,0
2011-09-20,28.86,29.39,28.33,28.58,737185,0
2011-09-21,28.54,29.01,28.12,28.17,653131,0
2011-09-22,26.99,27.37,26.34,27.19,1036812,0
2011-09-23,27.85,28.35,25.08,25.64,1368345,0
2011-09-26,26.01,27.32,25.38,27.14,551247,0
2011-09-27,28.04,28.44,26.83,27.03,840145,0
2011-09-28,27.17,27.53,26.09,26.13,708564,0
2011-09-29,26.91,27.15,25.58,26.29,523963,0
2011-09-30,25.69,26.52,24.88,24.91,682083,0
2011-10-03,24.77,25.07,23.08,23.12,617785,0
2011-10-04,22.84,23.97,21.96,23.88,1126863,0
2011-10-05,24.06,24.83,23.21,24.57,621699,0
2011-10-06,24.6,25.96,24.6,25.77,558021,0
2011-10-07,26.05,27.08,25.42,26.4,1075273,0
2011-10-10,27.21,28.5,27.01,28.28,697979,0
2011-10-11,27.87,29.47,27.6,28.82,659497,0
2011-10-12,29.12,30.11,28.81,29.18,785168,0
2011-10-13,29.12,29.7,28.55,29.57,455384,0
2011-10-14,30.01,30.99,29.47,30.74,477167,0
2011-10-17,30.54,30.54,29.28,29.37,328640,0
2011-10-18,29.51,31.09,29,30.66,638837,0
2011-10-19,30.52,31.26,29.84,30.24,1060074,0
2011-10-20,30.03,30.47,28.42,29.65,625173,0
2011-10-21,30.13,30.33,29.24,29.85,592776,0
2011-10-24,29.9,31.3,29.83,31.25,578674,0
2011-10-25,31.2,31.49,30.1,30.55,304397,0
2011-10-26,31.11,31.73,29.87,31.56,288512,0
2011-10-27,32.53,33.36,32.17,32.72,677262,0
2011-10-28,32.86,33.82,32.69,33.65,1056058,0
2011-10-31,33,33.47,32.84,32.84,702566,0
2011-11-01,31,32.49,31,31.47,510922,0
2011-11-02,32.25,32.45,31.47,31.96,772201,0
2011-11-03,33.38,34.8,32.96,34.34,1527992,0
2011-11-04,34.01,35.76,34.01,35.61,1185310,0
2011-11-07,35.96,36.24,34.8,35.46,521494,0
2011-11-08,32.07,32.75,31.43,32.14,2667426,0
2011-11-09,31.54,31.54,30.4,30.4,1727438,0
2011-11-10,30.77,32.1,30.39,31.95,6535418,0
2011-11-11,32.18,32.81,31.4,32.4,1326576,0
2011-11-14,32.03,32.39,31.19,31.51,628559,0
2011-11-15,31.44,32.84,31.16,32.52,943590,0
2011-11-16,32.18,33.07,31.68,32.04,990424,0
2011-11-17,32,32.35,30.91,31.38,696304,0
2011-11-18,31.5,31.66,30.68,31.3,697400,0
2011-11-21,30.92,31.28,29.9,30.84,562862,0
2011-11-22,30.78,31.62,30.36,30.88,817096,0
2011-11-23,30.5,30.5,28.88,29.3,489220,0
2011-11-25,29.16,29.93,29.07,29.55,256284,0
2011-11-28,30.53,31.49,30.41,30.95,669773,0
2011-11-29,31,31.73,30.7,31.52,671545,0
2011-11-30,32.88,33.89,32.14,33.74,1095275,0
2011-12-01,33.08,34.1,32.69,33.99,958709,0
2011-12-02,34.39,34.39,33.26,33.41,711722,0
2011-12-05,34,34.92,33.86,34.4,571930,0
2011-12-06,34.36,34.97,33.99,34.48,671515,0
2011-12-07,34.28,34.28,33.36,34.03,761955,0
2011-12-08,33.71,33.92,33.25,33.38,995044,0
2011-12-09,33.6,34.86,33.32,34.62,699201,0
2011-12-12,33.96,34.06,33.14,33.79,692130,0
2011-12-13,34.06,34.41,32.74,32.96,707282,0
2011-12-14,32.51,32.57,30.68,31.01,1440913,0
2011-12-15,31.6,31.69,30.9,31.13,801374,0
2011-12-16,31.41,31.75,30.88,31.5,1957229,0
2011-12-19,31.79,32.21,30.56,30.64,677164,0
2011-12-20,31.22,32.64,31.18,31.77,730391,0
2011-12-21,31.59,32.28,31.01,32.15,309784,0
2011-12-22,32.27,33,32.02,32.75,257818,0
2011-12-23,32.84,33.02,32.35,32.57,181788,0
2011-12-27,32.49,33.15,32.49,32.95,157773,0
2011-12-28,32.94,33.07,31.21,31.29,378886,0
2011-12-29,31.34,31.97,31.26,31.55,254118,0
2011-12-30,31.63,31.8,30.99,31.02,475358,0
2012-01-03,31.81,32.1,31.26,31.46,593735,0
2012-01-04,31.43,32.25,31.33,31.76,526682,0
2012-01-05,31.59,32.44,31.27,32.21,587936,0
2012-01-06,32.25,33.92,31.95,33.8,867989,0
2012-01-09,33.73,33.87,32.48,32.78,892782,0
2012-01-10,33.52,33.95,33.3,33.59,628622,0
2012-01-11,33.31,33.7,32.45,33.29,663358,0
2012-01-12,33.46,33.64,32.9,32.98,693478,0
2012-01-13,32.59,33.57,32.4,33.53,1319787,0
2012-01-17,33.86,34.54,33,34.21,1232801,0
2012-01-18,34.06,35.24,33.82,35.15,1128228,0
2012-01-19,35.18,36.05,35.17,35.48,986433,0
2012-01-20,35.39,35.96,35.31,35.72,578926,0
2012-01-23,35.71,36.15,35.58,35.76,399095,0
2012-01-24,35.41,35.92,35.36,35.7,606543,0
2012-01-25,35.55,36.13,35.11,36.01,422747,0
2012-01-26,36.24,36.61,33.86,33.99,1050066,0
2012-01-27,33.85,34.43,33.52,33.61,639608,0
2012-01-30,33.25,33.25,32.56,32.86,933059,0
2012-01-31,33.04,33.28,32.5,32.69,527982,0
2012-02-01,33.07,33.62,32.69,33.51,897026,0
2012-02-02,33.5,35.04,33.36,34.81,883876,0
2012-02-03,35.44,35.89,34.91,34.96,831926,0
2012-02-06,34.8,35.35,34.52,35.18,444091,0
2012-02-07,35.16,35.73,34.58,35.56,387233,0
2012-02-08,35.78,36.38,35.58,36.01,492386,0
2012-02-09,36.07,36.61,35.77,35.86,495333,0
2012-02-10,35.37,36.06,35.12,36.03,656913,0
2012-02-13,36.51,36.85,36.22,36.74,538581,0
2012-02-14,36.59,36.98,36.38,36.9,493156,0
2012-02-15,36.93,37.13,36.15,36.47,580773,0
2012-02-16,40,40.18,37.27,38.86,2699272,0
2012-02-17,39.39,40.36,38.56,39.66,1072679,0
2012-02-21,39.91,40.59,39.55,39.96,751005,0
2012-02-22,39.72,40.81,39.72,40.6,693705,0
2012-02-23,40.6,42.11,40.11,42.1,755220,0
2012-02-24,42.07,43.16,41.79,43,1690141,0
2012-02-27,42.74,42.96,41.34,41.7,939743,0
2012-02-28,41.76,42.85,40.93,41.72,652344,0
2012-02-29,41.7,42.25,40.75,40.75,831693,0
2012-03-01,40.92,41.69,40.5,41.01,775043,0
2012-03-02,40.64,41.36,40.07,40.18,696571,0
2012-03-05,40.48,41.09,39.91,40.77,542947,0
2012-03-06,39.96,40.05,39.13,39.45,747500,0
2012-03-07,39.77,40.26,39.43,40.1,580654,0
2012-03-08,40.48,42.02,40.27,41.75,634657,0
2012-03-09,41.83,43.03,41.65,42.36,660929,0
2012-03-12,42.17,42.17,40.65,41.37,982376,0
2012-03-13,41.69,42.3,41.13,42.14,551566,0
2012-03-14,42.08,42.2,40.87,41.2,412841,0
2012-03-15,41.17,41.37,40.4,40.6,536296,0
2012-03-16,40.9,42.81,40.9,42.33,798636,0
2012-03-19,42.2,43.47,41.49,42.93,726837,0
2012-03-20,42.37,42.77,41.99,42.56,638093,0
2012-03-21,42.33,42.44,41.22,42.15,786162,0
2012-03-22,41.37,41.69,41.06,41.39,553074,0
2012-03-23,41.36,42.14,40.84,41.57,870953,0
2012-03-26,42.19,42.65,41.95,42.59,525402,0
2012-03-27,42.54,42.62,41.92,42.03,524611,0
2012-03-28,41.9,42.22,41,41.73,693622,0
2012-03-29,41.35,41.76,41.02,41.34,609100,0
2012-03-30,41.84,42.68,41.46,42.03,508799,0
2012-04-02,41.94,43.4,41.65,43.37,491565,0
2012-04-03,43.15,43.83,42.59,43.26,521571,0
2012-04-04,42.54,42.96,41.7,42.06,382278,0
2012-04-05,41.83,42.39,41.52,41.88,372660,0
2012-04-09,40.96,42.23,40.96,41.67,348452,0
2012-04-10,41.58,41.74,39.91,40.13,896414,0
2012-04-11,40.74,41.32,40.59,41.09,422482,0
2012-04-12,41,42.72,41,42.41,440530,0
2012-04-13,42.1,42.13,40.85,41.42,577688,0
2012-04-16,41.76,41.76,39.87,40.35,575472,0
2012-04-17,40.74,41.58,40.53,41.36,605539,0
2012-04-18,41.01,41.78,40.38,40.38,503189,0
2012-04-19,40.42,41.17,39.99,40.67,526558,0
2012-04-20,41.4,42,40.57,40.84,435430,0
2012-04-23,39.91,41.31,39.47,41.08,515101,0
2012-04-24,41.3,41.48,40.59,40.72,522969,0
2012-04-25,41.17,41.26,40.59,40.94,579819,0
2012-04-26,40.81,41.42,40.45,40.96,455653,0
2012-04-27,41.14,41.57,40.73,41.09,497875,0
2012-04-30,41.09,41.92,40.79,41.63,471651,0
2012-05-01,41.76,43.11,41.26,42.35,514861,0
2012-05-02,41.96,42.68,41.65,42.68,607566,0
2012-05-03,40.63,42,39.93,40.68,1949250,0
2012-05-04,40.06,40.21,37.72,38.15,1111669,0
2012-05-07,37.73,37.83,36.62,37.14,794545,0
2012-05-08,36.72,36.92,35.54,36.7,1200864,0
2012-05-09,36.07,37.13,35.79,36.67,553021,0
2012-05-10,37.11,37.28,36.28,36.61,641641,0
2012-05-11,36.22,37.02,35.89,36.03,392531,0
2012-05-14,35.52,35.52,34.56,34.74,1328835,0
2012-05-15,34.83,35.33,34.46,34.75,765704,0
2012-05-16,35,35.56,34.67,34.71,539203,0
2012-05-17,34.9,35.17,34.18,34.48,472951,0
2012-05-18,34.6,35.1,33.67,33.82,455794,0
2012-05-21,34.05,35.88,34.04,35.65,678976,0
2012-05-22,35.66,36.38,34.63,35,501028,0
2012-05-23,34.57,35.55,33.92,35.38,340239,0
2012-05-24,35.67,35.67,34.58,35.12,391836,0
2012-05-25,35.06,35.59,34.62,34.83,272392,0
2012-05-29,35.29,36.4,35.22,36.35,333198,0
2012-05-30,35.76,35.81,34.81,35,427157,0
2012-05-31,34.92,35.04,32.7,33.39,994466,0
2012-06-01,32.58,33.07,31.8,32.31,467933,0
2012-06-04,32.57,33,31.68,32.54,541259,0
2012-06-05,32.26,33.47,32.03,33.28,549484,0
2012-06-06,33.83,34.66,33.73,34.14,620930,0
2012-06-07,34.8,35.74,34.2,34.31,387598,0
2012-06-08,34.1,34.63,33.25,34.56,441356,0
2012-06-11,34.91,35.2,33.58,33.64,323775,0
2012-06-12,33.78,34.35,32.81,34.26,375824,0
2012-06-13,34.1,34.57,32.64,32.92,639311,0
2012-06-14,33.06,33.27,31.77,32.86,1009250,0
2012-06-15,33,34.13,32.74,34.09,711635,0
2012-06-18,33.77,33.99,33.25,33.68,181357,0
2012-06-19,33.96,36.15,33.82,35.78,494528,0
2012-06-20,35.66,36.18,35.02,35.28,357726,0
2012-06-21,35.29,35.44,32.28,33,770961,0
2012-06-22,33.27,33.8,32.65,33.6,1414943,0
2012-06-25,32.88,34.17,32.48,33,602629,0
2012-06-26,33.13,33.91,32.62,33.66,644156,0
2012-06-27,33.89,36.21,33.89,35.76,637957,0
2012-06-28,35.19,37.25,34.98,37.21,712594,0
2012-06-29,38.19,39.27,37.84,38.78,868959,0
2012-07-02,38.72,39.18,37.99,39.17,747744,0
2012-07-03,39.31,39.99,39.1,39.99,189722,0
2012-07-05,39.77,40.93,39.69,40.13,669501,0
2012-07-06,39.39,39.91,39.17,39.69,469810,0
2012-07-09,39.58,39.98,39.23,39.7,487779,0
2012-07-10,39.9,40,38.67,39.05,331950,0
2012-07-11,39.24,39.92,39.04,39.48,392951,0
2012-07-12,39.26,39.59,38.46,39.25,440082,0
2012-07-13,39.32,39.99,39.14,39.72,646574,0
2012-07-16,39.63,40.04,39.1,39.91,373800,0
2012-07-17,40.24,40.34,39.18,39.97,201244,0
2012-07-18,39.95,40.68,39.68,40.5,397844,0
2012-07-19,40.8,41,40.15,40.24,233296,0
2012-07-20,39.94,40.89,39.64,40.81,584362,0
2012-07-23,39.84,40.3,39.49,39.84,369238,0
2012-07-24,40.02,40.02,39.12,39.61,337941,0
2012-07-25,39.96,40.29,39.23,39.82,182516,0
2012-07-26,40.84,41.6,40.5,41.1,404097,0
2012-07-27,41.36,43.33,41.18,43.02,716420,0
2012-07-30,42.97,43.34,42.68,43.3,384521,0
2012-07-31,43.17,43.78,42.32,42.35,503199,0
2012-08-01,42.51,43.09,41.45,41.64,517095,0
2012-08-02,34,39.69,34,35.79,3048622,0
2012-08-03,36.77,39.95,36.75,39.52,1217820,0
2012-08-06,39.52,40.09,38.6,39.7,685293,0
2012-08-07,38.36,39.7,37.79,39.16,1288981,0
2012-08-08,39.3,40.22,39.16,39.94,1943527,0
2012-08-09,39.72,41.66,39.71,41.61,1147269,0
2012-08-10,41.36,42.64,40.9,42.5,685380,0
2012-08-13,42.54,42.54,41.02,41.64,559916,0
2012-08-14,41.78,42.2,40.93,41.07,516782,0
2012-08-15,41.07,41.95,40.91,41.91,452557,0
2012-08-16,42,42.58,41.5,42.47,463163,0
2012-08-17,42.39,42.72,42.14,42.48,445370,0
2012-08-20,42.5,42.5,41.76,41.95,299326,0
2012-08-21,41.95,42.48,41.76,41.96,599826,0
2012-08-22,41.86,41.97,41.15,41.42,548077,0
2012-08-23,41.24,41.28,40.17,40.25,462452,0
2012-08-24,40.27,40.34,39.28,39.46,728770,0
2012-08-27,39.84,40.76,39.43,40.47,434410,0
2012-08-28,40.33,40.58,39.82,40.08,401054,0
2012-08-29,40.34,40.34,38.97,39.06,500771,0
2012-08-30,38.79,39.03,37.82,38.35,491544,0
2012-08-31,38.82,39.17,38.31,38.84,377545,0
2012-09-04,38.87,38.92,37.71,38.44,481756,0
2012-09-05,38.45,38.78,38.14,38.39,472393,0
2012-09-06,38.77,40.29,38.72,39.25,546971,0
2012-09-07,39.2,40.22,38.85,39.88,452279,0
2012-09-10,39.7,39.89,38.62,38.66,645354,0
2012-09-11,38.84,39.86,38.72,39.81,499203,0
2012-09-12,40.29,40.84,39.73,40.56,505745,0
2012-09-13,40.47,41.5,39.93,41.34,450749,0
2012-09-14,41.67,42.39,40.45,40.82,1041393,0
2012-09-17,40.47,41.52,40.18,40.38,537100,0
2012-09-18,40.28,40.38,38.58,39.76,1157405,0
2012-09-19,39.82,40.74,38.99,40.31,1168634,0
2012-09-20,39.89,39.89,38.94,39.34,572025,0
2012-09-21,39.83,40.32,37.89,38.5,1268946,0
2012-09-24,38.27,38.49,37.51,38.27,379553,0
2012-09-25,38.47,38.88,37.25,37.29,414416,0
2012-09-26,37.26,37.26,36,36.51,733637,0
2012-09-27,36.86,37.97,36.54,37.37,457899,0
2012-09-28,37.07,37.24,36.62,36.65,325815,0
2012-10-01,37.09,37.8,36.86,36.98,538035,0
2012-10-02,37.14,37.14,35.72,35.9,631922,0
2012-10-03,35.85,35.85,35.19,35.23,735933,0
2012-10-04,35.47,35.47,34.91,35.1,1086450,0
2012-10-05,35.27,35.56,34.59,34.89,861824,0
2012-10-08,34.67,35.04,34.44,34.77,490718,0
2012-10-09,34.85,35.25,34.54,35.18,786677,0
2012-10-10,35.2,35.48,34.68,35.19,401621,0
2012-10-11,35.6,35.73,34.84,34.95,242872,0
2012-10-12,34.85,35.14,34.5,34.65,266492,0
2012-10-15,34.69,34.95,34.33,34.73,473351,0
2012-10-16,35.03,35.68,35,35.47,269340,0
2012-10-17,35.43,35.97,35.1,35.85,340694,0
2012-10-18,35.69,36.03,35.36,35.52,297890,0
2012-10-19,35.24,35.49,34.46,34.79,210357,0
2012-10-22,34.63,34.88,34.25,34.65,208118,0
2012-10-23,33.78,35.74,33.64,35.39,618556,0
2012-10-24,35.66,35.96,35.03,35.43,574223,0
2012-10-25,35.76,36.33,35.52,35.8,505950,0
2012-10-26,35.59,36.25,34.94,35.36,293964,0
2012-10-31,35.19,35.19,34.3,34.64,530165,0
2012-11-01,34.95,38.06,34.62,36.14,1461514,0
2012-11-02,36.55,37.1,35.15,35.26,486787,0
2012-11-05,34.84,36.64,34.66,36.48,490878,0
2012-11-06,36.54,37.18,36.1,36.47,771587,0
2012-11-07,35.68,35.68,33.92,35.03,630501,0
2012-11-08,34.92,34.93,32.9,32.97,799772,0
2012-11-09,32.93,34.35,32.7,33.53,484462,0
2012-11-12,33.57,34.43,33.28,34.18,228993,0
2012-11-13,33.8,34.41,33.02,33.07,485734,0
2012-11-14,33.3,33.57,32.78,32.98,339848,0
2012-11-15,33.15,33.57,32.3,32.7,495801,0
2012-11-16,32.59,32.89,31.96,32.35,521900,0
2012-11-19,33,34.01,32.69,34.01,404037,0
2012-11-20,33.91,34.42,33.45,34.42,375530,0
2012-11-21,34.39,34.49,33.79,34.29,293122,0
2012-11-23,34.56,34.56,34.14,34.56,55838,0
2012-11-26,34.44,34.96,34.2,34.96,293177,0
2012-11-27,34.81,35.66,34.62,35.36,542112,0
2012-11-28,35,36.25,34.85,36.15,652258,0
2012-11-29,36.4,36.59,35.82,36.32,279311,0
2012-11-30,36.46,36.51,35.78,35.97,409566,0
2012-12-03,36.46,37.07,36.15,36.49,452514,0
2012-12-04,36.43,36.74,36.01,36.31,543865,0
2012-12-05,36.5,37.18,36.32,36.85,455096,0
2012-12-06,36.78,36.78,35.52,36.06,487550,0
2012-12-07,36.38,36.38,35.51,36.18,346028,0
2012-12-10,36.22,36.53,35.87,35.96,250782,0
2012-12-11,36.31,36.37,35.8,36.07,222088,0
2012-12-12,36.33,36.33,35.76,35.89,291869,0
2012-12-13,35.88,35.92,34.78,34.91,385567,0
2012-12-14,35.45,35.93,35.1,35.28,565371,0
2012-12-17,35.38,35.67,35.22,35.49,265383,0
2012-12-18,35.46,36.72,35.39,36.5,666430,0
2012-12-19,36.48,36.51,35.87,35.99,522581,0
2012-12-20,36,36.22,35.59,36.02,357609,0
2012-12-21,35.53,35.76,35.01,35.61,733385,0
2012-12-24,35.34,35.5,35,35.03,138440,0
2012-12-26,35.26,35.29,34.65,34.69,132988,0
2012-12-27,34.77,34.83,33.76,34.45,258847,0
2012-12-28,34.15,34.42,33.45,33.47,561524,0
2012-12-31,33.51,34.41,33.47,34.34,941638,0
2013-01-02,35.38,35.48,34.82,35.48,840314,0
2013-01-03,35.5,35.74,34.83,35.16,462253,0
2013-01-04,35.36,35.48,34.9,35.34,585119,0
2013-01-07,35.06,35.74,35,35.42,362065,0
2013-01-08,35.35,35.51,34.93,35.35,805818,0
2013-01-09,35.53,35.93,35.2,35.71,430033,0
2013-01-10,36.06,36.98,35.86,36.9,537992,0
2013-01-11,36.91,37.31,36.73,37.14,505560,0
2013-01-14,37.1,37.12,35.93,36.09,487516,0
2013-01-15,35.72,36.36,35.63,36.14,246233,0
2013-01-16,36.05,36.12,35.45,35.68,472348,0
2013-01-17,35.78,36.36,35.64,36.08,611389,0
2013-01-18,36.14,37.91,36.08,37.16,788636,0
2013-01-22,37.15,37.64,36.4,37.53,540930,0
2013-01-23,37.52,37.52,36.97,37.11,554900,0
2013-01-24,37.08,37.58,36.54,36.71,325856,0
2013-01-25,37.03,37.39,36.88,37.2,439616,0
2013-01-28,37.38,38.24,36.84,37.48,547368,0
2013-01-29,37.5,37.58,36.84,37.4,403804,0
2013-01-30,37.4,37.45,36.44,36.63,436157,0
2013-01-31,36.6,37.01,36.56,36.81,512286,0
2013-02-01,37.15,38.72,36.89,38.62,512783,0
2013-02-04,38.17,39.27,38.17,38.51,955152,0
2013-02-05,38.66,39.58,38.42,39.3,464082,0
2013-02-06,38.92,39.52,38.47,38.85,898971,0
2013-02-07,40.99,43.79,40,43.76,2822011,0
2013-02-08,43.08,46.09,41.86,43.9,1932652,0
2013-02-11,43.87,44.05,42.79,43.08,766369,0
2013-02-12,43.32,44.26,43.27,43.43,633009,0
2013-02-13,43.45,43.65,42.9,43.16,712325,0
2013-02-14,43.27,44.87,42.95,44.61,591725,0
2013-02-15,44.61,44.67,43.69,44.03,615337,0
2013-02-19,44.01,44.58,44,44.58,394514,0
2013-02-20,44.49,44.97,43.8,43.91,1021366,0
2013-02-21,43.77,43.77,41.9,42.59,712560,0
2013-02-22,43.04,43.22,42.15,42.35,485114,0
2013-02-25,42.34,42.73,40.69,40.73,675038,0
2013-02-26,40.93,41,39.72,40.8,872815,0
2013-02-27,40.6,42.92,40.59,42.67,552124,0
2013-02-28,42.41,43.13,42.14,42.5,518120,0
2013-03-01,42.1,42.38,41.67,41.89,500095,0
2013-03-04,41.71,41.95,41.07,41.62,489938,0
2013-03-05,41.87,42.88,41.81,42.77,537048,0
2013-03-06,42.72,43.46,42.55,42.89,513000,0
2013-03-07,42.88,42.98,42.52,42.85,548206,0
2013-03-08,43.18,43.33,42.32,42.71,346686,0
2013-03-11,42.54,42.59,42.04,42.58,255327,0
2013-03-12,42.57,43.29,42.23,43.1,272278,0
2013-03-13,43.09,43.9,42.8,43.69,335000,0
2013-03-14,43.76,45.12,43.75,44.93,630602,0
2013-03-15,44.98,45,44.36,44.63,353904,0
2013-03-18,43.7,44.33,43.34,43.91,246030,0
2013-03-19,43.95,44.01,42.85,43.31,302449,0
2013-03-20,43.74,45.09,43.74,44.99,444493,0
2013-03-21,44.42,45,43.58,44.18,621185,0
2013-03-22,44.32,44.81,44.08,44.76,330060,0
2013-03-25,45.05,45.06,44.22,45.01,387225,0
2013-03-26,45.1,45.86,44.99,45.82,453086,0
2013-03-27,45.41,46.68,45.2,46.65,464209,0
2013-03-28,46.56,46.75,45.64,46.46,508014,0
2013-04-01,46.26,46.57,44.67,45.51,349527,0
2013-04-02,45.46,45.67,44.14,44.16,560891,0
2013-04-03,44.39,44.39,42.63,42.81,579628,0
2013-04-04,42.75,42.8,42.1,42.41,565093,0
2013-04-05,41.52,43.66,41.33,43.5,582870,0
2013-04-08,43.33,44.24,42.76,44.16,266537,0
2013-04-09,43.97,44.47,43.46,43.77,438420,0
2013-04-10,43.67,45.38,43.33,45.19,558556,0
2013-04-11,45.14,45.44,44.25,44.59,329805,0
2013-04-12,44.17,44.46,43.92,44.02,353233,0
2013-04-15,43.3,43.35,40.62,40.89,932614,0
2013-04-16,41.21,42.26,40.89,41.38,559651,0
2013-04-17,40.59,40.76,39.52,39.75,723841,0
2013-04-18,40.13,41.55,39.25,40.29,651254,0
2013-04-19,40.5,40.58,39.69,40.44,330287,0
2013-04-22,40.71,40.86,39.79,40.49,340090,0
2013-04-23,40.71,42.08,40.71,41.94,470801,0
2013-04-24,42.32,43.69,41.97,43.09,551086,0
2013-04-25,43.42,44.13,42.81,43.24,451444,0
2013-04-26,43.01,43.01,42.02,42.66,287253,0
2013-04-29,42.87,43.72,42.58,43.54,320532,0
2013-04-30,43.85,45.5,43.85,44.92,816128,0
2013-05-01,44.47,44.79,43.13,43.61,808970,0
2013-05-02,47,50.16,45.95,49.98,2494554,0
2013-05-03,50.51,52.51,50.45,50.62,1405395,0
2013-05-06,51.09,52.05,50.83,51.9,556993,0
2013-05-07,52.25,52.59,51.13,52.13,704206,0
2013-05-08,52.45,52.86,51.56,52.2,317484,0
2013-05-09,52.01,52.27,51.02,51.28,464080,0
2013-05-10,51.3,51.44,50.66,51,304370,0
2013-05-13,51.1,51.87,50.19,51.38,445566,0
2013-05-14,51.71,52.52,51.45,51.94,447610,0
2013-05-15,51.56,52.21,51.32,51.88,311676,0
2013-05-16,51.82,52.62,51.53,51.78,322667,0
2013-05-17,52.25,53.07,51.72,52.97,396895,0
2013-05-20,52.62,53.9,52.62,53.55,385241,0
2013-05-21,53.88,54.3,52.91,53.28,364725,0
2013-05-22,53.04,53.86,51.78,52.39,357313,0
2013-05-23,51.85,52.53,50.72,52.53,488251,0
2013-05-24,52.09,52.5,51.62,52.39,121180,0
2013-05-28,53.34,53.87,52.35,52.73,333079,0
2013-05-29,52.17,53.04,51.24,52.28,314017,0
2013-05-30,52.25,52.36,51.39,51.85,194464,0
2013-05-31,51.39,52.47,51.14,52.02,397691,0
2013-06-03,52.37,53.12,51,51.86,548179,0
2013-06-04,51.81,52.22,50.5,50.83,609953,0
2013-06-05,50.55,51.93,50.21,51.09,330649,0
2013-06-06,51.07,51.64,50.26,51.6,195696,0
2013-06-07,52.1,52.95,51.76,52.71,250120,0
2013-06-10,52.86,53.36,51.98,53.11,253651,0
2013-06-11,52.21,53.31,51.68,52.14,250832,0
2013-06-12,52.47,52.5,51.02,51.7,227799,0
2013-06-13,51.7,52.45,51.43,52.23,181932,0
2013-06-14,52.23,52.55,51.8,52.11,246111,0
2013-06-17,53.03,55.65,53.03,55.23,1068202,0
2013-06-18,55.25,55.63,54.6,55.01,578968,0
2013-06-19,55.18,56.13,54.91,55.01,354924,0
2013-06-20,54.07,54.24,52.64,53.31,477347,0
2013-06-21,53.44,53.49,52,52.66,580139,0
2013-06-24,51.88,52.42,49.91,51.28,518005,0
2013-06-25,51.74,52.21,51.13,52.1,361142,0
2013-06-26,52.8,53.35,52.43,53.14,380935,0
2013-06-27,53.42,54.16,52.87,53.62,485164,0
2013-06-28,53.5,53.84,52.62,53.5,689371,0
2013-07-01,53.5,55.22,53.29,54.68,613777,0
2013-07-02,54.64,55.78,54.02,54.46,554982,0
2013-07-03,53.99,54.71,53.53,54.59,103543,0
2013-07-05,55.28,56.06,54.49,56,257374,0
2013-07-08,56.22,57.77,56.16,57.22,675488,0
2013-07-09,57.5,58.18,57.31,57.66,447969,0
2013-07-10,57.4,57.7,55.78,56.27,458545,0
2013-07-11,56.73,57.2,56.1,56.68,427971,0
2013-07-12,56.38,57,56.19,56.81,201409,0
2013-07-15,56.66,57,55.95,56.05,280877,0
2013-07-16,56.28,56.44,55.15,56.02,433512,0
2013-07-17,56.25,56.45,55.45,55.93,213055,0
2013-07-18,56.2,56.91,55.97,56.68,387144,0
2013-07-19,56.6,56.9,56.15,56.8,283339,0
2013-07-22,56.98,57.27,56.69,56.85,235235,0
2013-07-23,57.17,57.92,55.77,56.01,743246,0
2013-07-24,55.95,55.95,53.4,54.09,617540,0
2013-07-25,53.9,54.95,53.9,54.58,411678,0
2013-07-26,54.25,54.54,53.81,54.35,316759,0
2013-07-29,54.06,54.22,52.62,53.46,440388,0
2013-07-30,53.59,54.16,53.34,53.4,330510,0
2013-07-31,53.72,53.83,52.74,52.95,649707,0
2013-08-01,55.75,58.28,55.46,57.15,1301815,0
2013-08-02,57.28,58.82,56.4,58.68,674497,0
2013-08-05,58.7,58.87,57.64,58.38,526254,0
2013-08-06,58.11,58.11,56.72,57.54,371810,0
2013-08-07,57.28,57.38,56.07,57.31,187120,0
2013-08-08,57.8,58.72,57.31,58.58,279923,0
2013-08-09,58.46,58.53,56.93,58.28,208718,0
2013-08-12,57.82,58.35,57.5,57.85,299317,0
2013-08-13,59,59.1,58.28,58.49,455601,0
2013-08-14,58.58,58.58,58.04,58.18,232333,0
2013-08-15,57.35,57.5,56.51,57,226485,0
2013-08-16,56.6,56.99,55.92,55.96,303467,0
2013-08-19,55.97,56.63,55.68,55.85,162852,0
2013-08-20,55.84,56.57,55.37,56.1,447822,0
2013-08-21,56.03,56.11,54.95,55.48,239274,0
2013-08-22,55.76,56.32,55.25,55.58,249353,0
2013-08-23,55.69,58.16,55.25,57.43,484403,0
2013-08-26,57.56,58,55.91,56.74,348884,0
2013-08-27,56.02,56.66,55.51,55.63,174235,0
2013-08-28,55.81,56.98,55.67,56.46,563654,0
2013-08-29,56.47,56.77,55.29,55.77,323540,0
2013-08-30,56.01,56.01,54,54.48,481072,0
2013-09-03,54.9,54.9,53.04,53.55,688045,0
2013-09-04,53.72,55.59,53.38,55.31,373608,0
2013-09-05,55.33,56.84,55.33,56.52,353762,0
2013-09-06,56.89,57.28,55.88,56.65,400264,0
2013-09-09,57.09,57.69,56.65,56.75,420973,0
2013-09-10,56.74,56.79,56.13,56.53,433096,0
2013-09-11,56.65,57.56,56.34,56.64,516820,0
2013-09-12,56.51,57.09,56.3,56.64,408965,0
2013-09-13,56.91,56.96,55.91,56.25,343324,0
2013-09-16,56.99,57.66,56.6,57.46,388969,0
2013-09-17,57.43,57.95,56.96,57.94,640663,0
2013-09-18,57.82,58.6,56.78,58.31,460885,0
2013-09-19,58.25,59.4,57.98,58.99,468348,0
2013-09-20,59.29,59.33,57.18,57.97,404942,0
2013-09-23,57.65,57.73,56.91,57.39,346698,0
2013-09-24,57.38,58.58,56.6,57.73,287303,0
2013-09-25,57.82,57.83,56.97,57.64,296002,0
2013-09-26,58.45,58.6,56.66,57.04,574149,0
2013-09-27,56.54,59.01,56.44,57.9,865656,0
2013-09-30,56.98,57.94,56.83,57.44,477500,0
2013-10-01,57.36,58.16,57.05,57.8,831876,0
2013-10-02,57.28,57.43,55.97,56.99,906588,0
2013-10-03,56.89,57.03,55.63,56,664402,0
2013-10-04,55.86,57.48,55.73,56.81,482944,0
2013-10-07,56.76,56.86,55.91,56.56,483983,0
2013-10-08,56.6,57.43,55.84,56.35,954217,0
2013-10-09,56.74,56.81,55.33,56.08,550096,0
2013-10-10,56.85,57.77,56.77,57.37,616116,0
2013-10-11,57.16,58.28,56.62,57.52,605419,0
2013-10-14,57.07,58.21,56.46,57.64,704900,0
2013-10-15,57.3,58.16,57.15,57.43,553374,0
2013-10-16,57.77,58.33,57.36,58,486859,0
2013-10-17,57.99,59.19,57.85,58.78,527736,0
2013-10-18,59.36,59.93,58.05,59.14,671698,0
2013-10-21,58.96,59.33,58.02,58.56,574227,0
2013-10-22,59.06,59.82,58.2,58.87,622921,0
2013-10-23,58.28,58.65,57.23,57.88,947650,0
2013-10-24,57.87,58.71,57.02,58.42,839013,0
2013-10-25,58.65,59.02,57.83,58.3,1040436,0
2013-10-28,58.4,58.63,57.67,58.46,792652,0
2013-10-29,58.56,59.28,58,58.39,703539,0
2013-10-30,58.33,59,57.12,57.55,833792,0
2013-10-31,56.31,57.01,54.4,55.27,1936300,0
2013-11-01,54.2,54.97,52.85,53.76,2058861,0
2013-11-04,53.69,53.92,52.72,53.68,1348731,0
2013-11-05,53.2,54.1,52.72,53.88,1076854,0
2013-11-06,54.1,54.4,53.19,53.53,955779,0
2013-11-07,53.55,53.84,52.32,52.56,1066354,0
2013-11-08,52.41,53.95,52.3,53.53,694598,0
2013-11-11,53.55,54.39,53.2,53.93,506421,0
2013-11-12,53.91,54.1,52.82,53.35,272480,0
2013-11-13,52.9,54.22,52.74,54.18,809326,0
2013-11-14,54.19,54.36,53.31,53.83,387647,0
2013-11-15,53.85,54.33,53.52,53.84,315889,0
2013-11-18,52.65,53.51,49.97,50.93,2042140,0
2013-11-19,50.86,50.88,49.31,49.91,1597998,0
2013-11-20,50.35,50.35,49,49.69,1211824,0
2013-11-21,49.77,50.48,49.73,50.38,589386,0
2013-11-22,50.38,50.63,49.9,50.61,333991,0
2013-11-25,50.56,50.56,49.15,49.88,567779,0
2013-11-26,49.88,50.71,49.59,50.43,393472,0
2013-11-27,50.24,50.49,49.56,50.36,285674,0
2013-11-29,50.69,51.29,50.35,50.63,105264,0
2013-12-02,50.71,50.75,49.51,49.99,441797,0
2013-12-03,49.71,49.92,49.29,49.79,513922,0
2013-12-04,49.96,51.15,49.56,50.82,577882,0
2013-12-05,50.63,51.13,50.12,50.81,390335,0
2013-12-06,50.97,51.54,50.5,50.74,286647,0
2013-12-09,50.94,50.94,49.84,50.13,521460,0
2013-12-10,49.96,50.37,49.18,49.33,485724,0
2013-12-11,49.29,49.5,48.19,48.36,344232,0
2013-12-12,48.28,49.27,48.1,48.69,376999,0
2013-12-13,48.65,48.65,47.67,48.3,474011,0
2013-12-16,48.43,49.31,47.7,48.98,454617,0
2013-12-17,48.86,49.06,47.6,47.89,498329,0
2013-12-18,47.85,48.29,47.02,48.26,299148,0
2013-12-19,47.99,48.41,47.13,47.42,406775,0
2013-12-20,47.29,48.27,47.23,48.08,363404,0
2013-12-23,48.1,48.34,47.53,47.76,459149,0
2013-12-24,47.87,49.25,47.87,48.79,123688,0
2013-12-26,49,49.21,48.54,48.86,196645,0
2013-12-27,48.81,49.49,48.55,49.1,169865,0
2013-12-30,49.11,49.41,48.87,49.05,161229,0
2013-12-31,49.09,49.48,48.72,49.23,322030,0
2014-01-02,48.82,48.9,47.62,47.86,222030,0
2014-01-03,47.76,49.04,47.55,48.49,357880,0
2014-01-06,48.6,48.9,47.97,48.01,289369,0
2014-01-07,48.28,48.65,47.61,48.03,587843,0
2014-01-08,48.09,48.19,46.16,46.38,790572,0
2014-01-09,46.28,46.46,44.33,44.65,1293834,0
2014-01-10,44.49,45.17,44.34,44.9,822862,0
2014-01-13,44.32,45.08,43.55,44.21,776112,0
2014-01-14,44.41,46.15,44.41,45.96,487696,0
2014-01-15,46,46.23,45.6,46.22,380952,0
2014-01-16,46.05,46.15,45.25,45.69,489833,0
2014-01-17,45.82,46.27,45.3,46.03,549940,0
2014-01-21,46.3,47.31,46.3,46.82,700482,0
2014-01-22,46.89,47.27,46.76,47.01,357119,0
2014-01-23,46.36,46.56,44.42,44.83,872935,0
2014-01-24,44.6,44.7,42.95,42.96,582423,0
2014-01-27,43.01,43.38,41.55,42.67,831473,0
2014-01-28,42.69,43.01,42.27,42.75,486972,0
2014-01-29,42.18,42.9,42,42.12,495179,0
2014-01-30,42.56,42.6,41.6,42.36,456500,0
2014-01-31,41.54,43.09,41.5,42.71,532225,0
2014-02-03,42.72,42.96,41.33,42.19,771802,0
2014-02-04,42.4,42.81,41.66,42.03,904068,0
2014-02-05,41.71,41.82,40.16,40.42,865493,0
2014-02-06,40.57,41.54,40.45,41.45,657714,0
2014-02-07,41.79,42.11,41.11,41.34,346833,0
2014-02-10,41.15,41.66,40.72,41.54,321745,0
2014-02-11,41.49,42.54,41.49,42.44,287902,0
2014-02-12,42.24,42.99,42.17,42.29,244907,0
2014-02-13,42.06,42.74,41.91,42.67,473802,0
2014-02-14,42.66,43.67,42.51,43.56,300688,0
2014-02-18,43.4,43.54,42.67,42.86,380663,0
2014-02-19,42.82,43.95,42.75,42.78,656064,0
2014-02-20,42.78,42.91,38.53,39.64,1753142,0
2014-02-21,39.72,39.95,38.97,39.16,998808,0
2014-02-24,39.07,41.39,39,41.08,797685,0
2014-02-25,40.87,41.35,40.58,41.07,742791,0
2014-02-26,41.11,41.61,40.74,40.93,477256,0
2014-02-27,40.73,41.45,40.41,41.37,304074,0
2014-02-28,41.46,43.27,41.29,42.76,641550,0
2014-03-03,42.45,43.28,42.37,42.8,540067,0
2014-03-04,43.24,43.63,42.83,43.6,700424,0
2014-03-05,43.46,43.68,43.19,43.36,458229,0
2014-03-06,43.42,44.18,43.35,43.99,868338,0
2014-03-07,44.14,44.36,42.89,43.28,617037,0
2014-03-10,43.07,43.29,42.34,42.97,537952,0
2014-03-11,43.02,43.31,41.74,41.86,471034,0
2014-03-12,41.51,41.99,41.07,41.14,535455,0
2014-03-13,40.32,40.66,38.17,38.69,1630806,0
2014-03-14,38.59,39.24,38.47,38.75,544371,0
2014-03-17,38.97,39.25,38.37,38.91,383535,0
2014-03-18,39.04,39.67,38.92,39.58,240580,0
2014-03-19,39.64,40.49,39.35,40.41,529668,0
2014-03-20,40.31,40.83,40.04,40.71,304726,0
2014-03-21,40.96,41.69,40.43,40.56,633341,0
2014-03-24,40.74,40.8,39.84,39.95,289205,0
2014-03-25,40.27,40.48,39.54,39.69,376853,0
2014-03-26,39.69,40.59,39.69,39.97,694400,0
2014-03-27,40.02,40.43,39.44,39.48,374607,0
2014-03-28,39.58,41.14,39.48,40.75,561594,0
2014-03-31,41.09,41.85,40.46,41.81,693349,0
2014-04-01,41.93,41.98,40.72,40.9,365454,0
2014-04-02,40.88,41.8,40.8,41.73,521801,0
2014-04-03,41.57,41.87,40.64,40.65,247228,0
2014-04-04,40.84,41.01,39.46,39.75,662760,0
2014-04-07,39.68,40.25,38.45,38.77,325743,0
2014-04-08,38.85,39.57,38.64,39.22,549228,0
2014-04-09,39.32,39.53,38.6,39.26,374007,0
2014-04-10,39.25,39.43,38,38.44,455219,0
2014-04-11,38.09,38.56,37.84,38.11,316411,0
2014-04-14,38.45,38.72,38.08,38.54,367628,0
2014-04-15,38.62,39.28,38.16,39.2,234296,0
2014-04-16,39.55,39.85,39.11,39.73,306653,0
2014-04-17,39.81,40.53,39.56,40.27,244232,0
2014-04-21,40.33,40.86,39.47,40.02,572096,0
2014-04-22,39.97,40.26,38.86,38.88,527426,0
2014-04-23,38.81,39.88,38.64,39.86,436603,0
2014-04-24,40.15,41.85,39.68,41.6,855941,0
2014-04-25,41.58,41.85,40.66,40.76,543156,0
2014-04-28,41.67,42.47,40.47,41.31,871534,0
2014-04-29,41.76,42.63,40.87,41.01,810668,0
2014-04-30,40.66,41.72,40,41.43,885711,0
2014-05-01,38.9,39.6,37.44,38.15,3049721,0
2014-05-02,38.17,39.43,38.15,39.06,1014797,0
2014-05-05,38.65,39.22,38.51,39.05,962626,0
2014-05-06,38.95,39.4,38.7,38.88,621827,0
2014-05-07,38.91,39.1,38.1,38.25,665647,0
2014-05-08,38.2,39.67,38.05,39.17,1032294,0
2014-05-09,39.06,40.2,38.82,40.13,707981,0
2014-05-12,40.25,41.42,39.88,41.4,1061597,0
2014-05-13,41.44,42.43,41.44,42.14,1444777,0
2014-05-14,41.95,42.39,41.75,41.96,1151840,0
2014-05-15,41.6,41.94,41.15,41.8,730090,0
2014-05-16,41.99,44.24,41.99,43.5,1841592,0
2014-05-19,43.64,43.88,42.75,43.04,885246,0
2014-05-20,42.85,43.08,42.65,42.9,722709,0
2014-05-21,43.12,43.55,42.82,43.51,1062391,0
2014-05-22,43.51,44.88,43.51,44.25,838321,0
2014-05-23,44.27,44.38,44,44.38,610603,0
2014-05-27,44.8,45,44.51,44.86,654269,0
2014-05-28,44.83,45,44.14,44.26,745347,0
2014-05-29,44.34,45.45,44.19,45.22,666426,0
2014-05-30,45.3,45.64,45.05,45.24,587668,0
2014-06-02,45.46,45.61,44.73,45.03,606241,0
2014-06-03,44.89,45.01,44.41,44.51,615213,0
2014-06-04,44.45,44.86,43.85,44.62,388336,0
2014-06-05,44.75,45.23,44.25,45.22,464749,0
2014-06-06,45.45,46.29,45.35,45.63,492928,0
2014-06-09,45.62,46.98,45.62,46.51,631413,0
2014-06-10,46.33,46.45,44.75,44.95,817600,0
2014-06-11,44.84,44.84,43.8,44.1,1078298,0
2014-06-12,44.17,45.01,44.04,44.98,525634,0
2014-06-13,45.13,45.17,44.78,45.07,220221,0
2014-06-16,44.97,45.22,44.63,45.13,200801,0
2014-06-17,45.05,45.6,44.9,45.02,281433,0
2014-06-18,45.24,45.57,45,45.28,240825,0
2014-06-19,45.46,46,45.25,45.83,335977,0
2014-06-20,46.09,46.17,45.07,45.16,585030,0
2014-06-23,45.26,46,45.26,45.67,324151,0
2014-06-24,45.74,46.79,45.69,45.72,619663,0
2014-06-25,45.58,46.4,45.12,46.23,420766,0
2014-06-26,46.31,46.41,45.59,45.94,319165,0
2014-06-27,45.68,46.6,45.01,46.53,480033,0
2014-06-30,46.36,47.08,46.36,46.92,485722,0
2014-07-01,47.2,47.45,46.71,46.74,635977,0
2014-07-02,46.66,46.93,45.65,46.1,562000,0
2014-07-03,46.16,46.53,45.85,46.3,361885,0
2014-07-07,46.17,46.23,44.56,44.6,637192,0
2014-07-08,43.05,43.55,42.71,43.41,1036751,0
2014-07-09,43.63,43.63,42.59,43.27,755612,0
2014-07-10,42.44,42.64,41.87,42.37,425383,0
2014-07-11,42.21,42.24,41.47,41.71,672854,0
2014-07-14,42,42.35,41.79,42.31,293039,0
2014-07-15,42.22,42.34,41.72,41.96,336975,0
2014-07-16,42.1,42.43,41.79,42.09,359332,0
2014-07-17,41.93,42.14,41.17,41.25,441036,0
2014-07-18,41.09,41.66,40.89,41.58,485265,0
2014-07-21,41.46,41.85,41.27,41.72,293676,0
2014-07-22,41.98,44.28,41.98,43.31,1166261,0
2014-07-23,42.96,43.44,42.46,43.24,418578,0
2014-07-24,43.29,43.29,42.11,42.4,451359,0
2014-07-25,41.99,42.52,41.74,42.1,550675,0
2014-07-28,42.06,42.34,41.6,42.31,529759,0
2014-07-29,42.13,43.05,42.03,42.8,621024,0
2014-07-30,43.07,43.57,42.48,42.8,712172,0
2014-07-31,46.65,46.75,42.52,43.7,2618159,0
2014-08-01,43.62,43.64,42.5,43.25,789628,0
2014-08-04,42.06,42.94,41.86,42.83,615843,0
2014-08-05,42.52,42.94,41.7,42.08,506403,0
2014-08-06,41.94,43.07,41.9,42.31,494151,0
2014-08-07,42.63,42.73,41.82,42.4,353306,0
2014-08-08,42.43,43.15,42.3,42.87,504163,0
2014-08-11,43.1,44.36,43.1,43.47,539636,0
2014-08-12,43.37,43.86,42.76,42.9,372922,0
2014-08-13,43.16,43.49,42.46,42.49,352906,0
2014-08-14,42.63,43.09,42.39,42.75,678020,0
2014-08-15,43.19,43.61,42.89,43.51,472580,0
2014-08-18,43.83,44.18,43.56,43.84,276905,0
2014-08-19,43.91,44.57,43.68,43.93,234678,0
2014-08-20,43.91,43.91,42.74,43.15,276546,0
2014-08-21,42.4,42.95,41.81,42.69,417182,0
2014-08-22,42.66,42.66,41.76,41.95,437658,0
2014-08-25,42.13,42.7,41.86,42.14,345040,0
2014-08-26,42.33,43.3,42.01,42.92,490387,0
2014-08-27,43.05,43.3,42.78,43.18,249801,0
2014-08-28,42.86,43.88,42.69,43.42,353744,0
2014-08-29,43.69,43.89,43.28,43.66,353328,0
2014-09-02,43.68,43.87,42.62,42.97,554631,0
2014-09-03,43.27,43.48,41.96,42.14,324889,0
2014-09-04,42.09,42.12,40.46,40.71,506216,0
2014-09-05,40.58,40.76,39.6,40.07,652315,0
2014-09-08,39.85,40.1,39.16,39.78,530952,0
2014-09-09,39.75,39.97,39.14,39.25,833689,0
2014-09-10,39.37,39.39,38.5,39.14,698201,0
2014-09-11,38.77,39.47,38.77,39.24,629821,0
2014-09-12,39.09,39.48,38.75,39.07,513057,0
2014-09-15,38.84,39.19,38.51,39.05,336160,0
2014-09-16,39.04,39.42,38.86,39.09,461474,0
2014-09-17,39.18,39.72,39.04,39.32,565659,0
2014-09-18,39.48,39.94,39.07,39.43,600397,0
2014-09-19,39.52,39.88,39.1,39.4,761302,0
2014-09-22,39.19,39.3,38.14,38.17,396837,0
2014-09-23,38.09,39.03,37.76,37.92,549424,0
2014-09-24,37.81,38.05,37.07,37.26,540331,0
2014-09-25,36.99,36.99,35.84,35.89,833734,0
2014-09-26,35.86,36.01,34.48,34.65,1152657,0
2014-09-29,34.24,34.81,33.69,34.36,1448060,0
2014-09-30,34.36,34.38,32.46,32.73,1189330,0
2014-10-01,32.7,33.21,31.56,31.65,1240476,0
2014-10-02,31.53,31.84,30.97,31.49,1114135,0
2014-10-03,31.66,31.71,30.9,30.98,782089,0
2014-10-06,30.9,31.19,30.26,30.46,785195,0
2014-10-07,30.26,31.29,30.11,30.25,1372936,0
2014-10-08,30.05,30.51,28.58,30.45,1315158,0
2014-10-09,30.23,30.35,27.4,27.61,1267940,0
2014-10-10,27.42,27.95,26.19,26.75,1335923,0
2014-10-13,26.83,27.41,25.4,25.48,996963,0
2014-10-14,25.55,26.49,24.93,25.64,1143295,0
2014-10-15,25.49,26.67,25.21,26.55,1443786,0
2014-10-16,25.89,28.43,25.62,27.77,1405554,0
2014-10-17,28.13,29.04,27.41,27.62,982595,0
2014-10-20,27.71,28.42,27.46,28.41,507306,0
2014-10-21,28.27,28.8,27.65,28.7,798596,0
2014-10-22,28.57,29.06,26.76,26.81,896280,0
2014-10-23,27.2,28.53,27.1,28.21,548391,0
2014-10-24,28.16,28.21,27.45,28.08,448735,0
2014-10-27,27.51,27.7,26.49,26.81,809314,0
2014-10-28,27.16,28.89,26.74,28.85,648780,0
2014-10-29,29.12,29.51,27.98,28.36,713275,0
2014-10-30,28.95,31.57,28.95,30.66,1907922,0
2014-10-31,30.98,30.98,29.62,30.66,1152212,0
2014-11-03,30.88,31.89,30.13,30.71,1139643,0
2014-11-04,30.5,30.5,29.2,30.05,1156133,0
2014-11-05,30.15,31.59,29.84,31.39,662339,0
2014-11-06,31.1,31.16,29.94,30.65,868057,0
2014-11-07,30.71,32.99,30.71,32.93,1087495,0
2014-11-10,33.15,33.54,31.24,31.92,1093494,0
2014-11-11,31.92,32.53,31.43,32.09,570993,0
2014-11-12,31.78,32.43,31.29,31.77,609526,0
2014-11-13,31.54,31.66,29.82,30.63,775523,0
2014-11-14,30.8,31.42,30.2,31.01,785300,0
2014-11-17,30.93,31,30.36,30.66,535409,0
2014-11-18,30.73,31.45,30.3,30.32,363122,0
2014-11-19,30.47,31.1,29.66,30.92,571508,0
2014-11-20,30.94,32.09,30.82,31.54,477972,0
2014-11-21,32.09,32.87,31.72,32.12,524339,0
2014-11-24,32.06,32.82,31.9,32.28,556529,0
2014-11-25,32.39,32.64,30.86,31.23,471599,0
2014-11-26,31.05,31.05,29.76,30,523064,0
2014-11-28,28.84,28.84,26.53,26.54,669057,0
2014-12-01,26.02,26.52,25.14,26.2,1070209,0
2014-12-02,26.31,27.66,25.82,25.97,1072719,0
2014-12-03,26.07,27.78,25.78,26.62,715839,0
2014-12-04,26.21,26.36,25.04,25.32,1335304,0
2014-12-05,25.24,25.45,23.68,23.73,1155912,0
2014-12-08,23.36,23.36,20.76,21.4,2014551,0
2014-12-09,21.37,22.13,21.23,22.04,1153035,0
2014-12-10,21.35,21.8,19.92,20.24,1461794,0
2014-12-11,20.21,20.73,19.77,20.07,1125702,0
2014-12-12,19.56,20.49,19.32,19.63,1035178,0
2014-12-15,19.98,20.14,19.5,19.53,847862,0
2014-12-16,19.37,20.92,19.16,20.06,938938,0
2014-12-17,20.06,22.3,19.98,22.18,1244412,0
2014-12-18,22.74,24.29,22,22.58,1322045,0
2014-12-19,22.73,25.02,22.56,24.83,1780755,0
2014-12-22,24.81,24.89,23.71,24.38,729738,0
2014-12-23,24.68,25.07,24.1,24.61,677594,0
2014-12-24,24.47,24.71,23.78,24.46,236949,0
2014-12-26,24.67,25.61,24.46,24.98,601955,0
2014-12-29,25.15,25.77,25.15,25.45,484061,0
2014-12-30,25.3,25.64,24.59,25.3,457622,0
2014-12-31,25.1,25.44,24.39,24.97,740430,0
2015-01-02,24.93,25.4,24.19,24.77,823597,0
2015-01-05,24.37,24.38,22.2,22.71,778194,0
2015-01-06,22.66,22.66,21.05,21.66,958217,0
2015-01-07,22,22.07,20.77,20.96,657369,0
2015-01-08,21.34,21.79,20.81,21.23,643150,0
2015-01-09,21.23,21.37,20.38,20.76,438297,0
2015-01-12,20.48,20.66,19.47,20.06,682776,0
2015-01-13,20.18,20.56,19.78,20.4,588222,0
2015-01-14,19.99,21.8,19.99,21.75,711168,0
2015-01-15,22.01,22.19,20.61,20.65,885244,0
2015-01-16,20.74,21.9,20.48,21.84,953506,0
2015-01-20,21.69,21.75,20.94,21.17,737670,0
2015-01-21,21.31,22.5,21.11,22.31,814033,0
2015-01-22,22.65,22.65,21.06,21.4,979930,0
2015-01-23,21.3,22.01,21.03,21.19,945316,0
2015-01-26,21.26,22.5,21.01,22.46,653682,0
2015-01-27,22.31,22.87,21.84,22.71,626845,0
2015-01-28,22.55,22.69,20.92,21.14,670143,0
2015-01-29,21.36,21.52,20.18,21.47,487102,0
2015-01-30,21.28,22.47,21.06,22.2,775795,0
2015-02-02,22.61,23.96,22.23,23.63,1121772,0
2015-02-03,23.13,24.56,23.1,24.28,1042828,0
2015-02-04,23.94,23.98,22.29,23.02,562056,0
2015-02-05,23.38,23.73,22.68,22.94,853863,0
2015-02-06,23.12,23.37,22.29,22.97,692091,0
2015-02-09,23.15,23.82,23,23.71,641240,0
2015-02-10,23.64,24.08,21.33,21.84,845386,0
2015-02-11,21.52,21.59,20.3,20.43,1141017,0
2015-02-12,20,21.68,18.51,18.93,2380128,0
2015-02-13,19.3,20.93,19.28,20.45,1767288,0
2015-02-17,21.11,21.14,19.42,21.05,1130375,0
2015-02-18,20.67,21.63,20.43,21.49,985353,0
2015-02-19,20.81,21.88,20.66,21.07,683161,0
2015-02-20,20.99,21.13,19.94,19.97,931205,0
2015-02-23,19.79,19.97,18.55,19.3,1318692,0
2015-02-24,19.52,19.83,18.98,19.47,841666,0
2015-02-25,19.48,19.72,18.92,19.58,649456,0
2015-02-26,19.42,20.84,19.35,20.07,1248209,0
2015-02-27,20.02,21.27,20.02,20.86,1249606,0
2015-03-02,20.77,20.91,19.55,20.64,1057400,0
2015-03-03,20.66,21.33,20.37,20.93,732500,0
2015-03-04,20.98,21.2,20.01,20.73,505500,0
2015-03-05,20.55,20.62,20.01,20.37,358100,0
2015-03-06,20.02,20.65,19.67,19.79,444700,0
2015-03-09,19.78,19.97,19.11,19.2,522000,0
2015-03-10,18.82,19.33,18.51,18.86,1127200,0
2015-03-11,18.76,19.6,18.55,19.44,794200,0
2015-03-12,19.49,20.11,19.42,19.95,733300,0
2015-03-13,19.69,19.9,18.82,19.43,612300,0
2015-03-16,19.39,19.5,18.32,19,834300,0
2015-03-17,18.74,20.05,18.74,19.37,1015500,0
2015-03-18,19,20.44,18.86,20.3,504000,0
2015-03-19,20,20,18.74,19.27,714100,0
2015-03-20,19.49,19.88,19.11,19.66,1030400,0
2015-03-23,19.63,20.15,18.57,18.61,810700,0
2015-03-24,18.54,19.22,17.91,18.92,1495500,0
2015-03-25,18.82,20,18.65,19.7,910300,0
2015-03-26,20.1,20.5,19.47,19.76,818000,0
2015-03-27,19.89,20.49,19.6,19.89,890900,0
2015-03-30,19.86,20.37,19.42,19.82,873200,0
2015-03-31,19.65,19.71,18.48,18.81,1697857,0
2015-04-01,18.97,19.69,18.83,18.99,893600,0
2015-04-02,18.91,19.4,18.64,19.35,1500200,0
2015-04-06,19.59,20.98,19.45,20.88,1218300,0
2015-04-07,20.77,21.95,20.35,21.67,1773782,0
2015-04-08,21.78,22.14,21.49,21.9,1165300,0
2015-04-09,21.86,22.72,21.86,22.35,929511,0
2015-04-10,22.63,22.66,21.67,21.83,921100,0
2015-04-13,22.12,22.12,21.45,21.56,831300,0
2015-04-14,21.76,22.95,21.73,22.83,1034700,0
2015-04-15,23.09,25.22,22.77,24.73,2001252,0
2015-04-16,24.39,24.85,23.54,23.65,1263867,0
2015-04-17,23.47,23.58,21.89,22.52,1531100,0
2015-04-20,22.37,23.03,22.37,22.61,788300,0
2015-04-21,22.39,22.48,20.75,21,1604890,0
2015-04-22,21.09,21.3,20.02,20.11,1563715,0
2015-04-23,20.22,21.08,20.01,20.78,1535200,0
2015-04-24,20.91,20.97,20.35,20.56,1344537,0
2015-04-27,20.72,20.88,20.35,20.8,1203000,0
2015-04-28,20.69,20.79,19.61,20.3,1487700,0
2015-04-29,20.14,20.58,19.9,20.41,2058300,0
2015-04-30,22,23.45,20.96,22.85,5360900,0
2015-05-01,22.78,23.12,22.08,22.91,1129400,0
2015-05-04,23,23.3,22.35,22.41,705600,0
2015-05-05,22.8,24.84,22.53,24.29,2085200,0
2015-05-06,24.74,25.01,23.52,23.87,1241608,0
2015-05-07,23.63,23.67,22.11,22.55,754578,0
2015-05-08,22.99,23.41,22.04,23.36,708100,0
2015-05-11,23.33,23.86,22.75,23.68,808600,0
2015-05-12,23.76,24.71,23.45,24.44,963539,0
2015-05-13,24.44,24.72,23.67,24.04,712900,0
2015-05-14,24.04,24.24,22.75,22.9,708900,0
2015-05-15,22.62,23.14,21.82,22.7,865866,0
2015-05-18,22.7,22.81,22.14,22.68,669005,0
2015-05-19,22.36,22.55,21.87,22.37,882600,0
2015-05-20,22.5,23.07,22.37,23,819600,0
2015-05-21,23.16,23.75,22.73,23.13,883600,0
2015-05-22,22.8,23.3,22.55,22.93,586700,0
2015-05-26,22.61,22.81,22.05,22.15,618365,0
2015-05-27,22.05,22.69,21.97,22.21,710100,0
2015-05-28,22.01,22.5,21.76,22.49,1119120,0
2015-05-29,22.5,23.15,22.22,22.25,668600,0
2015-06-01,22.38,22.46,21.76,21.93,777975,0
2015-06-02,22.09,22.69,22.05,22.22,856764,0
2015-06-03,22.08,22.27,21.74,22.04,876100,0
2015-06-04,21.85,21.96,21.37,21.45,868400,0
2015-06-05,21.27,22.11,21.23,21.58,575900,0
2015-06-08,21.59,21.78,21.04,21.24,544100,0
2015-06-09,21.45,21.88,20.94,20.99,690694,0
2015-06-10,21.3,21.7,21.1,21.43,590976,0
2015-06-11,21.67,21.81,21.38,21.66,831599,0
2015-06-12,21.56,22.05,21.31,21.72,974800,0
2015-06-15,21.46,21.69,20.93,21.54,616000,0
2015-06-16,21.49,21.63,21.11,21.57,561500,0
2015-06-17,21.75,22.22,21.32,21.39,663400,0
2015-06-18,21.49,21.63,20.51,20.87,1086600,0
2015-06-19,20.85,20.88,20.57,20.79,906300,0
2015-06-22,20.83,21.05,20.56,20.81,541700,0
2015-06-23,20.81,21.79,20.81,21.59,724957,0
2015-06-24,21.48,21.72,20.96,21.14,641500,0
2015-06-25,21.12,21.17,20.43,20.62,837500,0
2015-06-26,20.55,21.25,20.19,21.21,1180400,0
2015-06-29,20.75,21.37,20.65,20.88,540300,0
2015-06-30,21,21.05,20.1,20.53,729648,0
2015-07-01,20.53,20.67,19.43,19.52,1462900,0
2015-07-02,19.63,20.05,19.42,19.63,483700,0
2015-07-06,19.14,19.66,18.91,19.08,985800,0
2015-07-07,19.08,19.92,18.13,19.68,1240500,0
2015-07-08,19.45,19.89,18.62,19.03,1176900,0
2015-07-09,19.52,19.58,19.15,19.24,503100,0
2015-07-10,19.42,19.71,18.95,19.24,418400,0
2015-07-13,19.03,20.14,19.03,19.63,796100,0
2015-07-14,19.57,20.4,19.57,20.2,664778,0
2015-07-15,20.16,20.17,19.26,19.33,676025,0
2015-07-16,19.51,19.78,18.83,18.91,869000,0
2015-07-17,18.84,18.97,17.25,17.34,1800000,0
2015-07-20,17.34,17.45,16.56,17.11,911600,0
2015-07-21,17.06,17.93,17.06,17.07,1079100,0
2015-07-22,16.92,17.03,16.22,16.7,1463200,0
2015-07-23,16.74,17.74,16.72,17.55,1160300,0
2015-07-24,17.44,17.69,16.47,16.75,970100,0
2015-07-27,16.45,16.89,16.18,16.39,658800,0
2015-07-28,16.54,17.48,16.12,17.26,584600,0
2015-07-29,17.15,17.91,16.91,17.64,1069600,0
2015-07-30,19.04,20.44,17.79,18.59,4551500,0
2015-07-31,18.71,18.9,18.15,18.2,1347900,0
2015-08-03,18.08,18.82,17.74,18.13,1550396,0
2015-08-04,18.43,18.66,18,18.45,1057700,0
2015-08-05,18.71,19.98,18.29,18.9,1329700,0
2015-08-06,18.77,20.61,18.2,20.49,1633610,0
2015-08-07,20.19,20.92,19.5,19.72,1094400,0
2015-08-10,19.78,20.98,19.46,20.78,947500,0
2015-08-11,20.2,20.74,19.48,20,713057,0
2015-08-12,20.01,20.49,19.42,20.1,798400,0
2015-08-13,19.76,19.79,18.89,19.2,520800,0
2015-08-14,19.19,19.72,18.61,18.88,679000,0
2015-08-17,18.86,19.57,18.74,19.25,607600,0
2015-08-18,19.24,19.41,18.77,19.05,448400,0
2015-08-19,18.86,19.22,17.78,18.03,644100,0
2015-08-20,18.03,18.3,17.03,17.09,793100,0
2015-08-21,16.56,17.31,16.56,16.96,635700,0
2015-08-24,15.99,17.47,15.6,16.29,1228000,0
2015-08-25,17.14,17.35,16.22,16.29,654400,0
2015-08-26,16.79,17.19,16.48,16.92,747100,0
2015-08-27,17.32,18.36,17.25,18.29,858600,0
2015-08-28,18.01,19.93,18.01,18.94,1059800,0
2015-08-31,18.57,20.35,18,19.75,1251300,0
2015-09-01,19.01,19.26,18.27,18.42,1156900,0
2015-09-02,18.75,18.79,17.67,18.09,684100,0
2015-09-03,18.23,18.69,17.74,18,636700,0
2015-09-04,17.63,18.24,17.54,17.85,860300,0
2015-09-08,18.02,18.08,17.24,17.8,1141100,0
2015-09-09,17.93,18.35,16.81,17.15,791200,0
2015-09-10,17.19,17.43,16.79,17.06,1254436,0
2015-09-11,16.8,17.04,16.19,16.47,854000,0
2015-09-14,16.38,16.52,16.11,16.26,478500,0
2015-09-15,16.36,16.98,16.07,16.9,1138900,0
2015-09-16,17.07,17.59,16.81,17.07,2004000,0
2015-09-17,17.05,17.81,16.35,17.24,1205178,0
2015-09-18,16.89,17.12,16.16,16.2,1046100,0
2015-09-21,16.38,16.62,15.42,15.49,844000,0
2015-09-22,15.22,15.63,14.61,15.01,1577100,0
2015-09-23,15.12,15.16,14.21,14.3,1036500,0
2015-09-24,14.29,14.58,13.99,14.26,1325562,0
2015-09-25,14.46,14.46,13.9,14.04,1229800,0
2015-09-28,13.96,14.05,13.53,13.75,957392,0
2015-09-29,13.9,14.21,13.53,13.93,872800,0
2015-09-30,13.99,14.18,13.33,13.53,997100,0
2015-10-01,13.71,14.37,13.22,13.34,1267600,0
2015-10-02,13.22,14.87,13.2,14.85,616600,0
2015-10-05,15.09,16.24,15.09,15.74,1007697,0
2015-10-06,15.74,16.74,15.72,16.63,1102600,0
2015-10-07,16.92,17.8,16.15,16.62,1062800,0
2015-10-08,16.63,17.53,16.02,17.1,1020600,0
2015-10-09,17.44,17.69,16.65,16.77,631900,0
2015-10-12,16.95,16.96,15.52,15.95,680022,0
2015-10-13,15.75,16.43,15.61,15.81,561600,0
2015-10-14,15.74,16.26,15.51,16.19,489600,0
2015-10-15,16.06,16.71,15.88,16.6,553400,0
2015-10-16,16.71,16.71,15.71,16.34,558500,0
2015-10-19,16.1,16.25,15.51,15.64,861172,0
2015-10-20,15.56,16.67,15.48,16.51,883301,0
2015-10-21,16.32,16.5,15.48,15.54,894600,0
2015-10-22,15.68,16.24,15.61,15.8,659300,0
2015-10-23,15.68,15.98,15.27,15.37,754300,0
2015-10-26,15.27,15.34,13.98,14.2,1273400,0
2015-10-27,13.96,14.08,13.11,13.65,1379200,0
2015-10-28,13.85,14.82,13.43,14.52,1720700,0
2015-10-29,13.72,14.4,13.24,13.39,2091600,0
2015-10-30,13,13.56,12.22,13.51,2478600,0
2015-11-02,13.47,14.33,13.33,14.19,1343810,0
2015-11-03,14.26,15.13,14.24,15.03,1501000,0
2015-11-04,14.99,15.33,14.17,14.41,1083527,0
2015-11-05,14.23,14.46,13.72,13.82,633000,0
2015-11-06,13.62,14.29,13.46,14.13,711200,0
2015-11-09,14.06,14.36,13.57,13.95,631427,0
2015-11-10,13.93,14.18,13.53,13.93,933500,0
2015-11-11,13.91,14.23,12.66,12.86,1034900,0
2015-11-12,12.57,13.03,12.2,12.44,1000400,0
2015-11-13,12.36,12.87,12.2,12.79,711600,0
2015-11-16,12.77,13.29,12.52,12.99,535400,0
2015-11-17,12.91,13.15,12.51,12.6,846000,0
2015-11-18,12.62,13.1,12.1,12.76,620200,0
2015-11-19,12.57,12.61,11.78,12.2,829900,0
2015-11-20,12.26,12.42,11.92,11.98,778700,0
2015-11-23,11.98,12.25,11.51,11.95,905000,0
2015-11-24,12.12,12.8,11.97,12.62,1119900,0
2015-11-25,12.49,12.78,12.03,12.38,740500,0
2015-11-27,12.21,12.22,11.72,11.85,472400,0
2015-11-30,11.98,12.42,11.89,12.25,828700,0
2015-12-01,12.22,12.51,12,12.23,684287,0
2015-12-02,12,12.18,11.42,11.64,735559,0
2015-12-03,11.82,12.09,11.05,11.35,1163913,0
2015-12-04,11.14,11.21,10.06,10.41,1200300,0
2015-12-07,10.1,10.24,9.5,10.24,1297500,0
2015-12-08,9.95,10.25,9.66,9.68,1201737,0
2015-12-09,9.97,10.3,9.56,9.68,794300,0
2015-12-10,9.63,10.12,9.6,10.05,505500,0
2015-12-11,10.05,10.05,9.55,9.58,857000,0
2015-12-14,9.58,9.93,9.02,9.36,1434282,0
2015-12-15,9.49,9.91,9.31,9.35,1518100,0
2015-12-16,9.28,9.6,9.01,9.29,1227200,0
2015-12-17,9.27,9.34,8.5,8.64,1307900,0
2015-12-18,8.71,8.86,8.33,8.49,2423300,0
2015-12-21,8.55,8.83,8.23,8.75,1263800,0
2015-12-22,8.66,9.77,8.66,9.6,1565658,0
2015-12-23,9.96,10.67,9.86,10.62,2080600,0
2015-12-24,10.66,10.84,10.25,10.29,1239887,0
2015-12-28,10.08,10.26,9.52,9.62,1286939,0
2015-12-29,9.88,10.11,9.36,9.72,1201587,0
2015-12-30,9.5,10.07,9.5,9.83,1080753,0
2015-12-31,9.76,10.08,9.63,9.94,1177740,0
2016-01-04,9.93,10.33,9.73,10.12,1164720,0
2016-01-05,10.01,10.155,9.27,9.37,918972,0
2016-01-06,9.01,9.06,8.76,8.92,953727,0
2016-01-07,8.44,8.7,7.92,7.99,1498034,0
2016-01-08,8.06,8.5,7.75,8.4,1467413,0
2016-01-11,8.31,8.31,7.79,7.8,2047865,0
2016-01-12,7.96,8.16,7.44,7.75,2059246,0
2016-01-13,7.84,8.11,7.4399,7.55,1651880,0
2016-01-14,7.64,8.168,7.45,7.78,1473875,0
2016-01-15,7.38,7.5,7,7.34,944436,0
2016-01-19,7.38,7.47,6.96,7,907400,0
2016-01-20,6.77,7.11,6.2,6.93,1445416,0
2016-01-21,6.76,7.99,6.66,7.86,1129944,0
2016-01-22,8.29,8.45,7.8,7.96,1121557,0
2016-01-25,7.73,8.16,7.33,7.36,670345,0
2016-01-26,7.57,7.88,7.33,7.86,802091,0
2016-01-27,7.76,8.48,7.75,7.94,1212598,0
2016-01-28,8.28,8.48,7.89,8.08,1021012,0
2016-01-29,8.17,8.48,7.75,8.13,1200061,0
2016-02-01,7.93,7.99,7.57,7.7,1035610,0
2016-02-02,7.51,7.545,7.09,7.26,919008,0
2016-02-03,7.4,7.5201,6.92,7.5,1126785,0
2016-02-04,7.59,8.39,7.52,8.17,1541378,0
2016-02-05,8.02,8.35,7.745,7.89,857572,0
2016-02-08,7.69,7.71,7.21,7.49,849102,0
2016-02-09,7.3,7.48,7.005,7.08,1025527,0
2016-02-10,7.02,7.15,6.46,6.48,1142699,0
2016-02-11,6.29,6.47,5.89,5.9,1577551,0
2016-02-12,6.08,6.116,5.58,5.81,2478471,0
2016-02-16,6.11,6.37,5.805,6.06,1691369,0
2016-02-17,6.16,6.75,6.15,6.66,1892398,0
2016-02-18,6.31,7.36,5.81,6.9,2819523,0
2016-02-19,6.74,7,6.34,6.53,1925156,0
2016-02-22,6.69,7.3,6.64,7.14,1194736,0
2016-02-23,7,7.34,6.73,6.74,978480,0
2016-02-24,6.55,7.04,6.42,7.02,1193413,0
2016-02-25,6.95,7.22,6.5,6.77,967723,0
2016-02-26,7.01,7.89,6.957,7.56,1263288,0
2016-02-29,7.59,8.62,7.59,8.59,1976830,0
2016-03-01,8.64,9.23,8.38,9.02,1614953,0
2016-03-02,8.85,9.19,8.61,9.17,1038652,0
2016-03-03,9.07,10.125,9.07,10.1,1673220,0
2016-03-04,10.25,12.03,10.215,11.32,2214959,0
2016-03-07,11.4,12.98,11.3,12.28,2494444,0
2016-03-08,11.74,11.82,9.53,10.52,2654758,0
2016-03-09,10.34,10.6789,9.51,9.99,1878181,0
2016-03-10,9.82,9.83,9,9.75,1750619,0
2016-03-11,10.12,10.67,10.07,10.42,793124,0
2016-03-14,10.02,10.35,9.7,9.97,731649,0
2016-03-15,9.69,9.69,9.02,9.46,961266,0
2016-03-16,9.58,9.79,8.9,9.28,1361581,0
2016-03-17,9.41,10.22,9.17,10.05,980769,0
2016-03-18,10.27,10.6732,9.95,10.31,2690129,0
2016-03-21,10.12,10.45,9.69,10.38,669250,0
2016-03-22,10.18,10.32,9.9,10.2,481922,0
2016-03-23,10,10.2,9.34,9.36,808043,0
2016-03-24,8.94,9.53,8.94,9.51,1074638,0
2016-03-28,9.51,9.6,8.75,9.15,707641,0
2016-03-29,8.81,9.35,8.56,9.27,1322729,0
2016-03-30,9.52,9.68,9.1135,9.5,1059198,0
2016-03-31,9.47,10.01,9.47,9.93,652976,0
2016-04-01,9.52,9.56,8.85,9.18,773593,0
2016-04-04,9.14,9.69,8.65,8.88,913660,0
2016-04-05,8.72,8.86,8.45,8.79,748413,0
2016-04-06,8.99,9.23,8.54,8.83,703617,0
2016-04-07,8.66,8.96,8.16,8.28,1207699,0
2016-04-08,8.65,8.87,8.51,8.7,605660,0
2016-04-11,8.83,9.22,8.72,8.81,855290,0
2016-04-12,8.9,10.115,8.71,9.99,1331513,0
2016-04-13,10.12,10.62,9.8,10.41,1249935,0
2016-04-14,10.42,10.42,9.44,9.71,924635,0
2016-04-15,9.54,9.88,9.44,9.72,580373,0
2016-04-18,9.23,10.04,9.17,9.84,436431,0
2016-04-19,10.12,10.82,9.98,10.58,1000663,0
2016-04-20,10.62,11.03,10.43,10.89,1161660,0
2016-04-21,10.94,11.09,10.43,10.46,536588,0
2016-04-22,10.56,11.69,10.5,11.39,1022092,0
2016-04-25,11.31,11.68,10.91,11.23,1624362,0
2016-04-26,11.35,11.62,10.98,11.38,1354680,0
2016-04-27,11.55,12.57,11.51,11.78,1733389,0
2016-04-28,11.68,12.375,11.56,11.65,886954,0
2016-04-29,11.85,12.47,11.38,11.74,975689,0
2016-05-02,11.72,11.76,11.03,11.47,976734,0
2016-05-03,11.14,11.17,10.45,10.63,903225,0
2016-05-04,10.81,11.23,10.47,10.47,1222087,0
2016-05-05,11.26,11.75,10.03,10.11,1827965,0
2016-05-06,9.94,10.57,9.7,10.45,1245091,0
2016-05-09,10.27,10.44,9.45,9.8,984819,0
2016-05-10,9.79,10.36,9.57,10.3,663291,0
2016-05-11,10.47,10.71,10.16,10.3,1084014,0
2016-05-12,10.45,10.64,9.52,9.93,854127,0
2016-05-13,9.96,10.145,9.63,9.66,691688,0
2016-05-16,10.01,10.53,9.88,10.01,902434,0
2016-05-17,10,10.2534,9.742,9.84,906503,0
2016-05-18,9.74,9.99,9.14,9.24,982339,0
2016-05-19,9.06,9.16,8.61,8.79,1219359,0
2016-05-20,8.83,9.117,8.68,8.89,1036355,0
2016-05-23,8.73,8.82,8.54,8.61,561281,0
2016-05-24,8.72,8.82,8.35,8.6,687882,0
2016-05-25,8.75,9.26,8.7022,9.11,1109566,0
2016-05-26,9.39,9.43,8.25,8.3,1607155,0
2016-05-27,8.28,8.43,8.0701,8.38,649189,0
2016-05-31,8.45,8.74,8.22,8.31,599074,0
2016-06-01,8.15,8.24,7.67,8.06,1005427,0
2016-06-02,7.93,8.1,7.75,8.06,597971,0
2016-06-03,8.06,8.27,7.99,8.14,512392,0
2016-06-06,8.27,9.25,8.27,9.2,1154407,0
2016-06-07,9.24,9.6,9.21,9.36,811139,0
2016-06-08,9.58,9.82,9.44,9.81,1191668,0
2016-06-09,9.5,9.64,9.25,9.51,791316,0
2016-06-10,9.17,9.49,8.96,8.99,667871,0
2016-06-13,8.87,9.3,8.73,9.07,664990,0
2016-06-14,9,9.32,8.835,9.04,814834,0
2016-06-15,9.06,9.39,8.8,8.83,594892,0
2016-06-16,8.54,8.69,8.16,8.61,918845,0
2016-06-17,8.86,9.7,8.83,9.39,1249581,0
2016-06-20,9.8,9.82,9.23,9.38,774802,0
2016-06-21,9.26,9.4,8.9,9.31,782523,0
2016-06-22,9.39,9.62,8.97,8.98,695417,0
2016-06-23,9.26,9.46,9.081,9.24,773018,0
2016-06-24,8.54,8.93,8.465,8.84,2189741,0
2016-06-27,8.6,8.67,8.01,8.06,1826023,0
2016-06-28,8.3,8.635,8.27,8.59,1267478,0
2016-06-29,8.79,8.7901,8.4,8.56,1087366,0
2016-06-30,8.52,8.58,8.2,8.34,625063,0
2016-07-01,8.29,9.1,8.29,9.09,824553,0
2016-07-05,8.74,8.9,7.94,8.34,901138,0
2016-07-06,8.24,8.39,8.0601,8.25,502068,0
2016-07-07,8.33,8.7299,7.92,7.95,1042828,0
2016-07-08,8,8.62,8,8.48,834125,0
2016-07-11,8.63,8.8,8.41,8.46,719639,0
2016-07-12,8.74,9.57,8.735,9.41,693181,0
2016-07-13,9.38,9.6199,8.745,9,772252,0
2016-07-14,9.13,9.3,8.88,8.89,481832,0
2016-07-15,8.97,9.02,8.67,8.72,445022,0
2016-07-18,8.6,8.86,8.26,8.84,464402,0
2016-07-19,8.75,8.75,8.32,8.38,586446,0
2016-07-20,8.2,8.53,7.98,8.41,828619,0
2016-07-21,8.39,8.75,8.28,8.32,542468,0
2016-07-22,8.31,8.37,8,8.12,785135,0
2016-07-25,7.96,8.11,7.865,7.99,840587,0
2016-07-26,7.94,8.27,7.9,8.24,478301,0
2016-07-27,8.33,8.53,7.8,7.99,1355683,0
2016-07-28,7.91,8.02,7.67,7.88,1324141,0
2016-07-29,7.78,8.02,7.701,7.98,996882,0
2016-08-01,7.83,7.85,7.58,7.79,973577,0
2016-08-02,7.95,8.13,7.41,7.6,986984,0
2016-08-03,7.56,7.93,7.52,7.87,1070488,0
2016-08-04,7.83,7.89,6.28,6.33,4189852,0
2016-08-05,6.34,6.38,5.83,5.99,2715240,0
2016-08-08,6.05,6.69,6.02,6.65,2073930,0
2016-08-09,6.67,6.77,6.17,6.36,1959685,0
2016-08-10,6.46,6.46,5.75,5.78,1265290,0
2016-08-11,5.93,5.979,5.59,5.6,1640712,0
2016-08-12,5.68,5.69,5.44,5.5,1212409,0
2016-08-15,5.58,5.81,5.39,5.79,1622645,0
2016-08-16,5.75,5.79,5.49,5.64,806598,0
2016-08-17,5.59,5.6,5.3,5.5,944263,0
2016-08-18,5.57,6.11,5.56,5.89,1570774,0
2016-08-19,5.84,5.96,5.73,5.86,1150020,0
2016-08-22,5.73,5.87,5.6,5.77,867036,0
2016-08-23,5.73,5.93,5.71,5.85,939324,0
2016-08-24,5.73,5.88,5.43,5.44,744206,0
2016-08-25,5.42,5.57,5.28,5.34,612695,0
2016-08-26,5.39,5.76,5.35,5.48,804101,0
2016-08-29,5.43,5.7,5.4,5.65,454748,0
2016-08-30,5.69,5.83,5.65,5.65,794425,0
2016-08-31,5.63,5.73,5.41,5.47,709050,0
2016-09-01,5.42,5.44,4.92,5.09,1323273,0
2016-09-02,5.07,5.3,5.07,5.14,625501,0
2016-09-06,5.19,5.29,5.07,5.14,1110284,0
2016-09-07,5.17,5.4,5.07,5.18,740373,0
2016-09-08,5.31,5.846,5.26,5.78,1647105,0
2016-09-09,5.66,5.71,5.26,5.42,993522,0
2016-09-12,5.26,5.74,5.16,5.71,978155,0
2016-09-13,5.65,5.68,5.295,5.43,1113455,0
2016-09-14,5.36,5.46,5.18,5.25,960961,0
2016-09-15,5.27,5.37,5.195,5.31,691998,0
2016-09-16,5.17,5.37,5.14,5.29,1481886,0
2016-09-19,5.42,5.45,5.1,5.11,1015686,0
2016-09-20,5.09,5.4,4.9601,4.99,1263412,0
2016-09-21,5.14,5.24,5.05,5.1,994628,0
2016-09-22,5.25,5.436,5.07,5.09,1149091,0
2016-09-23,5.04,5.1899,4.65,4.66,1392612,0
2016-09-26,4.74,4.82,4.53,4.65,1556361,0
2016-09-27,4.54,4.619,4.35,4.56,1427902,0
2016-09-28,4.62,5.29,4.49,5.26,2055444,0
2016-09-29,5.26,5.89,5.24,5.49,2202801,0
2016-09-30,5.57,5.68,5.41,5.5,1149564,0
2016-10-03,5.66,5.74,5.335,5.55,1313209,0
2016-10-04,5.54,5.94,5.54,5.77,959504,0
2016-10-05,5.97,6.4,5.88,6.33,1188533,0
2016-10-06,6.41,6.52,6.15,6.4,1384983,0
2016-10-07,6.41,6.51,5.94,6.19,1304664,0
2016-10-10,6.32,6.73,6.3,6.4,1013660,0
2016-10-11,6.35,6.44,6.22,6.31,890070,0
2016-10-12,6.02,6.03,5.72,5.88,1083529,0
2016-10-13,5.83,6.03,5.7,5.99,839610,0
2016-10-14,6.06,6.15,5.805,5.87,575740,0
2016-10-17,5.91,5.92,5.545,5.7,703873,0
2016-10-18,5.83,5.85,5.67,5.72,498265,0
2016-10-19,5.85,6.0849,5.74,5.84,748895,0
2016-10-20,5.72,6.05,5.71,5.98,449247,0
2016-10-21,5.93,6,5.61,5.71,795154,0
2016-10-24,5.66,5.69,5.09,5.15,1626592,0
2016-10-25,5.09,5.32,4.77,4.84,1225757,0
2016-10-26,4.74,4.875,4.61,4.69,1153521,0
2016-10-27,4.74,4.74,4.3,4.35,1409009,0
2016-10-28,4.3,4.41,4.125,4.15,1090328,0
2016-10-31,4.06,4.1056,3.86,3.97,1359640,0
2016-11-01,4.04,4.05,3.81,3.84,1067082,0
2016-11-02,3.78,4,3.73,3.95,951254,0
2016-11-03,3.52,3.89,3,3.32,5713762,0
2016-11-04,3.28,3.84,3.205,3.61,3397757,0
2016-11-07,3.76,4.1,3.66,3.96,1744784,0
2016-11-08,3.9,4.27,3.77,4.13,1467639,0
2016-11-09,4.1,4.44,4.09,4.39,1191037,0
2016-11-10,4.36,4.73,4.3,4.63,1520497,0
2016-11-11,4.58,4.615,4.31,4.54,975711,0
2016-11-14,4.57,4.72,4.44,4.64,1279400,0
2016-11-15,4.85,4.97,4.73,4.9,1121784,0
2016-11-16,4.9,5.23,4.88,5.11,882085,0
2016-11-17,5.18,5.28,4.65,4.74,1082680,0
2016-11-18,4.81,5.03,4.71,4.9,584750,0
2016-11-21,5.06,5.2,4.93,5.07,581296,0
2016-11-22,5.07,5.16,4.9,5.03,392485,0
2016-11-23,5.02,5.21,5,5.16,422791,0
2016-11-25,5.07,5.14,5,5.07,226776,0
2016-11-28,5.13,5.2,4.725,4.75,443066,0
2016-11-29,4.61,4.6199,4.36,4.38,884167,0
2016-11-30,4.95,5.25,4.84,5.11,1679340,0
2016-12-01,5.44,6.39,5.26,6.12,2671180,0
2016-12-02,6.15,6.28,5.83,6.25,1240694,0
2016-12-05,6.53,7.18,6.3,7.09,2440195,0
2016-12-06,6.87,7.43,6.5,7.33,1284774,0
2016-12-07,7.32,7.75,7.14,7.26,1446073,0
2016-12-08,7.31,7.73,7.19,7.73,765633,0
2016-12-09,7.78,8.29,7.78,8.24,2286966,0
2016-12-12,8.71,8.75,8.1,8.24,2536711,0
2016-12-13,8.39,9.07,8.01,8.47,1734468,0
2016-12-14,8.23,8.25,7.23,7.24,2263506,0
2016-12-15,7.16,7.88,7.05,7.7,1384362,0
2016-12-16,7.77,7.86,7.49,7.54,1874979,0
2016-12-19,7.64,7.87,7.401,7.8,584642,0
2016-12-20,8.02,8.67,7.9263,8.05,1545418,0
2016-12-21,8.15,8.19,7.6,7.74,727069,0
2016-12-22,7.74,7.87,7.34,7.36,1037551,0
2016-12-23,7.4,7.4,7.23,7.31,642131,0
2016-12-27,7.52,7.92,7.52,7.62,843443,0
2016-12-28,7.69,7.8,7.24,7.36,675352,0
2016-12-29,7.37,7.45,6.97,7.11,977484,0
2016-12-30,7.11,7.5401,7,7.22,1395076,0
2017-01-03,7.44,7.79,7.25,7.62,949650,0
2017-01-04,7.69,7.75,7.59,7.65,837104,0
2017-01-05,7.67,7.77,7.43,7.56,767458,0
2017-01-06,7.59,7.63,7.35,7.57,587651,0
2017-01-09,7.36,7.49,7.1,7.21,696666,0
2017-01-10,7.36,7.5,7.1,7.29,1038487,0
2017-01-11,7.34,7.95,7.16,7.7,665718,0
2017-01-12,7.86,7.909,7.17,7.56,1057225,0
2017-01-13,7.5,7.735,7.36,7.47,862433,0
2017-01-17,7.65,7.71,7.321,7.41,1395013,0
2017-01-18,7.3,7.415,7.13,7.36,449455,0
2017-01-19,7.4,7.45,6.87,6.92,619526,0
2017-01-20,7.08,7.1,6.8,7.04,655049,0
2017-01-23,6.89,6.98,6.55,6.74,924932,0
2017-01-24,6.82,6.99,6.59,6.81,496684,0
2017-01-25,6.83,7.37,6.83,7.35,1324548,0
2017-01-26,7.42,7.77,7.4,7.7,1110791,0
2017-01-27,7.51,7.6,7.2401,7.51,1505673,0
2017-01-30,7.34,7.35,6.87,7.17,788349,0
2017-01-31,7.07,7.26,6.88,7.25,666986,0
2017-02-01,7.41,7.84,7.36,7.65,1250845,0
2017-02-02,7.68,7.79,7.37,7.58,1017461,0
2017-02-03,7.64,8.52,7.58,8.39,1939975,0
2017-02-06,8.48,8.51,7.47,7.67,981645,0
2017-02-07,7.61,7.76,7.431,7.51,1216100,0
2017-02-08,7.38,7.41,6.37,6.53,2642859,0
2017-02-09,6.6,6.84,6.6,6.74,1380841,0
2017-02-10,6.94,7.09,6.63,6.89,1271558,0
2017-02-13,6.8,6.92,6.44,6.61,995105,0
2017-02-14,6.75,7.02,6.5,6.96,1368055,0
2017-02-15,6.75,6.8,6.23,6.45,1459643,0
2017-02-16,5.62,5.84,4.56,4.75,8787419,0
2017-02-17,4.76,4.82,4.56,4.66,2542558,0
2017-02-21,4.75,4.8,4.555,4.59,1652024,0
2017-02-22,4.51,4.55,4.26,4.27,1784386,0
2017-02-23,4.39,5.09,4.24,4.91,2744020,0
2017-02-24,4.86,4.86,4.35,4.4,1819998,0
2017-02-27,4.46,4.64,4.355,4.63,829369,0
2017-02-28,4.52,4.605,4.43,4.49,1208286,0
2017-03-01,4.6,4.66,4.52,4.6,632966,0
2017-03-02,4.54,4.66,4.45,4.51,514714,0
2017-03-03,4.53,4.55,4.3,4.35,872043,0
2017-03-06,4.34,4.37,4.2,4.32,1067506,0
2017-03-07,4.36,4.41,4.22,4.26,1304290,0
2017-03-08,4.21,4.26,3.87,3.87,1139796,0
2017-03-09,3.79,3.825,3.57,3.71,965739,0
2017-03-10,3.76,3.8,3.47,3.54,900959,0
2017-03-13,3.51,3.64,3.32,3.35,626037,0
2017-03-14,3.3,3.49,3.05,3.48,1316997,0
2017-03-15,3.55,3.66,3.44,3.45,1380862,0
2017-03-16,3.47,3.59,3.31,3.37,776477,0
2017-03-17,3.39,3.42,3.15,3.2,1454159,0
2017-03-20,3.16,3.77,3.06,3.71,2230271,0
2017-03-21,3.72,4.35,3.71,4.19,2592337,0
2017-03-22,4.13,4.14,3.8,3.89,1644275,0
2017-03-23,3.84,4.04,3.83,4.03,1910495,0
2017-03-24,4.09,4.59,4.04,4.05,1851539,0
2017-03-27,3.91,4.01,3.76,3.81,777191,0
2017-03-28,3.81,4.055,3.69,3.99,1212701,0
2017-03-29,4,4.54,3.94,4.4,1116674,0
2017-03-30,4.49,4.53,4.27,4.35,683787,0
2017-03-31,4.34,4.48,4.25,4.43,1175186,0
2017-04-03,4.44,4.53,4.185,4.22,657997,0
2017-04-04,4.24,4.3,3.99,4.02,1183495,0
2017-04-05,4.09,4.26,3.72,3.76,1109930,0
2017-04-06,3.92,4.05,3.76,3.81,785732,0
2017-04-07,3.83,3.896,3.54,3.56,709352,0
2017-04-10,3.61,4.05,3.52,4,854875,0
2017-04-11,4.01,4.08,3.75,4.02,876445,0
2017-04-12,4.02,4.08,3.71,3.79,794264,0
2017-04-13,3.79,3.79,3.51,3.6,778310,0
2017-04-17,3.64,3.69,3.54,3.66,586335,0
2017-04-18,3.62,3.67,3.49,3.64,468851,0
2017-04-19,3.64,3.805,3.46,3.5,958346,0
2017-04-20,3.54,3.555,3.35,3.35,599598,0
2017-04-21,3.34,3.4,3.205,3.36,1016784,0
2017-04-24,3.35,3.37,3.22,3.34,1068936,0
2017-04-25,3.37,3.65,3.3,3.61,1038477,0
2017-04-26,3.58,3.73,3.465,3.61,1083273,0
2017-04-27,3.56,3.5753,3.23,3.52,954705,0
2017-04-28,3.56,3.56,3.41,3.41,731924,0
2017-05-01,3.4,3.43,3.1,3.16,1242589,0
2017-05-02,3.15,3.25,3,3.06,1142850,0
2017-05-03,3.05,3.3,2.96,3.12,1593550,0
2017-05-04,2.96,3.22,2.96,3.11,933145,0
2017-05-05,3.08,3.23,2.94,2.99,1348417,0
2017-05-08,3,3.07,2.92,2.96,653311,0
2017-05-09,2.95,2.95,2.7,2.8,1136474,0
2017-05-10,2.87,2.93,2.765,2.87,1011195,0
2017-05-11,2.88,2.92,2.73,2.83,551632,0
2017-05-12,2.83,2.84,2.35,2.41,1694919,0
2017-05-15,2.51,2.59,2.39,2.41,1149622,0
2017-05-16,2.43,2.495,2.385,2.48,942429,0
2017-05-17,2.43,2.61,2.42,2.54,769293,0
2017-05-18,2.49,2.5,2.38,2.39,669309,0
2017-05-19,2.39,2.57,2.38,2.54,645601,0
2017-05-22,2.56,2.66,2.5,2.58,459625,0
2017-05-23,2.61,2.61,2.51,2.53,568654,0
2017-05-24,2.51,2.53,2.19,2.25,1801492,0
2017-05-25,2.16,2.18,1.64,1.96,5246973,0
2017-05-26,1.96,1.98,1.765,1.87,1657334,0
2017-05-30,1.85,1.85,1.65,1.69,1004339,0
2017-05-31,1.66,1.72,1.6,1.68,1073271,0
2017-06-01,1.72,2,1.51,1.58,6438607,0
2017-06-02,1.56,1.6,1.51,1.52,1402837,0
2017-06-05,1.53,2,1.51,1.93,2847171,0
2017-06-06,1.92,1.96,1.73,1.91,1752704,0
2017-06-07,1.9,1.94,1.7,1.71,856098,0
2017-06-08,1.72,1.83,1.65,1.8,803593,0
2017-06-09,1.8,2.04,1.74,1.92,2343316,0
2017-06-12,1.96,2.08,1.9,1.91,776182,0
2017-06-13,1.91,2.01,1.9,1.99,586709,0
2017-06-14,1.95,1.98,1.81,1.86,577329,0
2017-06-15,1.84,1.985,1.77,1.97,1109658,0
2017-06-16,2.36,2.93,2.26,2.64,7837814,0
2017-06-19,2.66,2.92,2.43,2.9,2320818,0
2017-06-20,2.78,2.78,2.52,2.68,1487546,0
2017-06-21,2.69,2.99,2.6,2.95,1404729,0
2017-06-22,2.95,3.11,2.91,2.97,1696878,0
2017-06-23,3,3.05,2.64,2.68,5272415,0
2017-06-26,2.68,2.86,2.67,2.81,1381316,0
2017-06-27,2.81,3,2.72,2.8,1255624,0
2017-06-28,2.8,2.85,2.655,2.75,667224,0
2017-06-29,2.79,2.98,2.785,2.83,647979,0
2017-06-30,2.87,2.925,2.755,2.83,555297,0
2017-07-03,2.85,2.95,2.775,2.84,284119,0
2017-07-05,2.77,2.94,2.675,2.82,1373196,0
2017-07-06,2.83,2.93,2.43,2.48,1470370,0
2017-07-07,2.44,2.54,2.4324,2.5,1152667,0
2017-07-10,2.46,2.53,2.33,2.48,805144,0
2017-07-11,2.48,2.52,2.4,2.45,806150,0
2017-07-12,2.47,2.5699,2.47,2.5,638688,0
2017-07-13,2.49,2.6,2.46,2.52,961916,0
2017-07-14,2.54,2.775,2.44,2.76,625197,0
2017-07-17,2.67,2.905,2.65,2.81,748527,0
2017-07-18,2.77,2.83,2.58,2.63,1098239,0
2017-07-19,2.65,2.67,2.6,2.61,1227884,0
2017-07-20,2.63,2.67,2.57,2.62,833532,0
2017-07-21,2.6,2.65,2.57,2.58,724578,0
2017-07-24,2.57,2.6,2.43,2.44,522528,0
2017-07-25,2.49,2.58,2.46,2.48,556398,0
2017-07-26,2.5,2.65,2.45,2.56,574220,0
2017-07-27,2.52,2.68,2.49,2.59,436303,0
2017-07-28,2.59,2.98,2.58,2.78,868008,0
2017-07-31,2.72,2.72,2.45,2.52,807499,0
2017-08-01,2.52,2.52,2.38,2.4,495094,0
2017-08-02,2.35,2.42,2.26,2.31,531865,0
2017-08-03,2.4,2.48,2.07,2.2,744929,0
2017-08-04,2.15,2.37,2.13,2.36,426290,0
2017-08-07,2.36,2.69,2.26,2.47,1079863,0
2017-08-08,2.5,2.5,2.36,2.41,542329,0
2017-08-09,2.41,2.42,2.32,2.39,220458,0
2017-08-10,2.38,2.6,2.38,2.5,547156,0
2017-08-11,2.5,2.56,2.37,2.45,366476,0
2017-08-14,2.45,2.72,2.44,2.57,463980,0
2017-08-15,2.53,2.88,2.46,2.77,596519,0
2017-08-16,2.78,2.78,2.66,2.73,279635,0
2017-08-17,2.68,2.74,2.57,2.57,353600,0
2017-08-18,2.57,2.765,2.52,2.61,504988,0
2017-08-21,2.64,2.78,2.54,2.72,338476,0
2017-08-22,2.73,3,2.505,2.52,955525,0
2017-08-23,2.55,2.9,2.52,2.76,687411,0
2017-08-24,2.77,2.92,2.74,2.82,591821,0
2017-08-25,2.82,2.855,2.77,2.8,400063,0
2017-08-28,2.84,2.8499,2.61,2.64,234450,0
2017-08-29,2.6,2.7,2.57,2.66,207102,0
2017-08-30,2.64,2.75,2.56,2.67,367599,0
2017-08-31,2.68,2.84,2.6638,2.77,458171,0
2017-09-01,2.74,2.95,2.71,2.92,466072,0
2017-09-05,2.97,3.035,2.815,2.83,746330,0
2017-09-06,2.85,2.92,2.79,2.84,551387,0
2017-09-07,2.81,3.21,2.785,3.12,1288375,0
2017-09-08,3.09,3.33,3.005,3.05,679054,0
2017-09-11,3.04,3.21,2.96,3.1,380361,0
2017-09-12,3.08,3.12,3.02,3.07,269552,0
2017-09-13,3.1,3.285,3.09,3.18,502936,0
2017-09-14,3.19,3.26,3.13,3.23,324547,0
2017-09-15,3.21,3.52,3.2,3.51,1256999,0
2017-09-18,3.5,3.8,3.46,3.71,929073,0
2017-09-19,3.75,3.93,3.73,3.92,934268,0
2017-09-20,4,4.2301,3.9698,4.01,986920,0
2017-09-21,4.05,4.28,3.96,4.23,770045,0
2017-09-22,4.25,4.29,3.65,3.99,1120757,0
2017-09-25,3.99,4.21,3.97,4.2,486721,0
2017-09-26,4.18,4.4,3.95,3.96,548667,0
2017-09-27,3.97,4.13,3.9,4.02,436366,0
2017-09-28,4.03,4.17,3.84,3.84,337823,0
2017-09-29,3.87,4.04,3.86,4.04,390827,0
2017-10-02,4.05,4.25,3.75,3.8,551011,0
2017-10-03,3.77,3.94,3.75,3.85,339071,0
2017-10-04,3.96,4.03,3.81,3.89,780833,0
2017-10-05,3.88,4.16,3.856,4.01,428133,0
2017-10-06,3.95,4.08,3.79,4.03,533675,0
2017-10-09,4.03,4.24,3.99,4.02,425057,0
2017-10-10,4.09,4.17,4,4.03,367477,0
2017-10-11,4.04,4.11,3.95,4.1,1620961,0
2017-10-12,4.05,4.061,3.81,3.86,418357,0
2017-10-13,3.9,4.03,3.85,3.86,270642,0
2017-10-16,3.99,3.99,3.83,3.93,315386,0
2017-10-17,3.92,3.96,3.83,3.9,207350,0
2017-10-18,3.87,3.8999,3.55,3.58,507819,0
2017-10-19,3.61,3.66,3.25,3.43,567948,0
2017-10-20,3.34,3.409,3.19,3.19,524850,0
2017-10-23,3.2,3.2399,3.12,3.22,463134,0
2017-10-24,3.23,3.42,3.22,3.32,315420,0
2017-10-25,3.32,3.76,3.32,3.76,506019,0
2017-10-26,3.76,3.81,3.638,3.7,254812,0
2017-10-27,3.72,3.9301,3.5801,3.66,272797,0
2017-10-30,3.61,3.8001,3.58,3.69,209991,0
2017-10-31,3.71,3.87,3.63,3.73,248981,0
2017-11-01,3.78,3.78,3.58,3.65,317370,0
2017-11-02,3.85,4.04,3.67,3.92,531270,0
2017-11-03,3.98,4.23,3.92,4.07,626300,0
2017-11-06,4.13,4.4625,4.0601,4.37,647907,0
2017-11-07,4.37,4.8665,4.37,4.68,2490838,0
2017-11-08,4.74,4.81,4.51,4.68,604728,0
2017-11-09,4.73,4.85,4.53,4.7,358951,0
2017-11-10,4.65,4.74,4.2712,4.32,385737,0
