Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.5,14.53,14.34,14.49,433148,0
2005-02-28,14.56,14.81,14.2,14.54,580772,0
2005-03-01,14.6,14.6,14.06,14.46,358592,0
2005-03-02,14.46,14.81,14.25,14.67,473760,0
2005-03-03,14.83,14.98,14.59,14.89,426620,0
2005-03-04,14.99,15.18,14.93,15.07,468184,0
2005-03-07,15.19,15.19,14.96,15.06,203192,0
2005-03-08,15.14,15.14,14.88,14.99,166276,0
2005-03-09,14.89,15.34,14.89,15.15,347396,0
2005-03-10,15.15,15.21,14.39,14.51,1299508,0
2005-03-11,14.5,14.63,14.16,14.28,721624,0
2005-03-14,14.2,14.45,14.2,14.38,474608,0
2005-03-15,14.47,14.97,14.32,14.97,686708,0
2005-03-16,14.85,15.22,14.84,15.2,605824,0
2005-03-17,15.12,15.26,15.07,15.25,359824,0
2005-03-18,15.34,15.38,15.08,15.34,389868,0
2005-03-21,15.36,15.44,15.19,15.44,411468,0
2005-03-22,15.45,16.3,15.36,15.85,924500,0
2005-03-23,15.75,16.03,15.65,15.78,751416,0
2005-03-24,15.72,16.3,15.72,16.1,430968,0
2005-03-28,16.28,16.54,16.15,16.46,759368,0
2005-03-29,16.46,16.73,15.4,15.72,755672,0
2005-03-30,15.71,15.71,15.43,15.58,393020,0
2005-03-31,15.68,16.05,15.2,15.67,540560,0
2005-04-01,15.54,15.92,15.25,15.39,194928,0
2005-04-04,15.49,15.8,15.37,15.59,234240,0
2005-04-05,15.65,15.65,15.38,15.54,328284,0
2005-04-06,15.52,16,15.39,15.9,1410828,0
2005-04-07,16,16.12,15.57,16.03,308448,0
2005-04-08,16.03,16.05,15.29,15.54,1092028,0
2005-04-11,15.49,15.49,14.71,15.13,845152,0
2005-04-12,15.12,15.72,14.92,15.64,452380,0
2005-04-13,15.64,15.74,14.81,14.91,390784,0
2005-04-14,14.79,14.92,14.25,14.29,1262692,0
2005-04-15,14.27,14.49,14.27,14.37,809280,0
2005-04-18,14.34,14.54,14.09,14.2,506936,0
2005-04-19,14.33,15.21,14.12,15.18,398656,0
2005-04-20,15.22,15.56,15.22,15.41,576932,0
2005-04-21,14.88,14.98,13.03,14.35,3106804,0
2005-04-22,14.35,14.84,13.88,13.91,844148,0
2005-04-25,13.88,14.11,13.75,13.95,784948,0
2005-04-26,13.72,14.1,13.72,14,534052,0
2005-04-27,13.94,13.98,13.75,13.75,610964,0
2005-04-28,13.57,13.88,13.38,13.63,723704,0
2005-04-29,13.63,13.78,13.62,13.75,251652,0
2005-05-02,13.8,13.85,13.29,13.75,574636,0
2005-05-03,13.81,13.82,13.68,13.73,458912,0
2005-05-04,13.7,13.92,13.66,13.91,595080,0
2005-05-05,13.97,14.08,13.86,14,503876,0
2005-05-06,14.07,14.61,14,14.56,1119108,0
2005-05-09,14.57,14.85,14.46,14.8,307792,0
2005-05-10,14.6,14.78,14.38,14.47,650952,0
2005-05-11,14.47,14.87,14.35,14.7,474032,0
2005-05-12,14.64,14.67,13.93,14.03,366424,0
2005-05-13,14.1,14.1,13.19,13.7,1227846,0
2005-05-16,13.69,13.77,13.52,13.64,610664,0
2005-05-17,13.64,13.78,13.5,13.75,316746,0
2005-05-18,13.8,14.25,13.74,14.02,264634,0
2005-05-19,14.03,14.03,13.13,13.48,777650,0
2005-05-20,13.47,13.56,13.12,13.31,555536,0
2005-05-23,12.84,13.54,12.7,13.41,371022,0
2005-05-24,13.41,13.62,13.27,13.48,182530,0
2005-05-25,13.29,13.54,13.11,13.25,140436,0
2005-05-26,13.45,14.21,13.44,13.64,330838,0
2005-05-27,13.73,13.81,13.56,13.66,121144,0
2005-05-31,13.87,13.91,13.51,13.74,425086,0
2005-06-01,13.74,14,13.51,13.71,314208,0
2005-06-02,13.73,13.82,13.31,13.6,330582,0
2005-06-03,13.58,14.2,13.52,13.76,410588,0
2005-06-06,13.82,13.94,13.43,13.6,460666,0
2005-06-07,13.63,13.94,13.4,13.65,393682,0
2005-06-08,13.62,13.62,13.05,13.18,503746,0
2005-06-09,13.21,13.21,12.81,12.87,335010,0
2005-06-10,12.8,12.95,11.75,12.12,2081038,0
2005-06-13,12.06,13.2,12.06,12.9,1590962,0
2005-06-14,12.87,13.14,12.63,12.87,701722,0
2005-06-15,12.9,13.45,12.9,13.14,522660,0
2005-06-16,13.24,13.54,13.09,13.53,347372,0
2005-06-17,13.56,13.85,13.53,13.81,536086,0
2005-06-20,13.78,13.88,13.23,13.35,507570,0
2005-06-21,13.35,13.45,12.89,12.96,468934,0
2005-06-22,13.06,13.24,12.7,12.86,558908,0
2005-06-23,12.8,12.8,12.21,12.25,631296,0
2005-06-24,12.27,12.47,12.08,12.22,1169128,0
2005-06-27,12.21,12.29,12.04,12.27,544590,0
2005-06-28,12.38,12.91,12.38,12.67,302932,0
2005-06-29,12.69,12.92,12.49,12.73,347230,0
2005-06-30,12.77,12.94,12.48,12.53,252426,0
2005-07-01,12.56,13.05,12.55,12.9,322490,0
2005-07-05,12.77,12.82,12.38,12.69,396440,0
2005-07-06,12.55,13.13,12.51,12.59,305470,0
2005-07-07,12.5,12.97,12.29,12.75,274978,0
2005-07-08,12.75,13.34,12.73,13.11,318316,0
2005-07-11,13.12,13.62,13.09,13.55,456694,0
2005-07-12,13.41,13.49,13.05,13.09,468056,0
2005-07-13,13.1,13.18,12.89,13.01,335894,0
2005-07-14,13.12,13.13,12.91,13,400832,0
2005-07-15,12.79,13,12.71,12.86,194932,0
2005-07-18,12.97,12.97,12.32,12.54,349134,0
2005-07-19,12.51,12.69,12.29,12.54,212708,0
2005-07-20,12.48,13.11,12.27,13.11,474552,0
2005-07-21,13.66,15.97,13.66,15.71,1955370,0
2005-07-22,15.67,15.93,15.53,15.62,529136,0
2005-07-25,15.62,15.62,14.45,14.92,827586,0
2005-07-26,14.92,15.2,14.89,15,430302,0
2005-07-27,15,15.28,14.99,15.2,435592,0
2005-07-28,15.16,15.67,15.14,15.62,326324,0
2005-07-29,15.38,15.63,15.28,15.49,327240,0
2005-08-01,15.53,15.73,15.28,15.68,225326,0
2005-08-02,15.62,15.76,15.39,15.48,257060,0
2005-08-03,15.5,15.5,15.23,15.23,211292,0
2005-08-04,15.19,15.24,14.78,14.83,339582,0
2005-08-05,14.8,15.1,14.54,14.59,363774,0
2005-08-08,14.71,15.38,14.58,15.04,610156,0
2005-08-09,15.1,15.15,14.54,14.88,558568,0
2005-08-10,14.95,15.24,14.81,14.98,261416,0
2005-08-11,14.96,15.37,14.88,15.3,158358,0
2005-08-12,15.25,15.36,14.94,15.22,225798,0
2005-08-15,15.2,15.22,15,15.2,347796,0
2005-08-16,15.15,15.38,14.96,15.38,427008,0
2005-08-17,15.38,15.7,15.13,15.51,244868,0
2005-08-18,15.5,15.58,15.38,15.52,307254,0
2005-08-19,15.47,15.8,15.45,15.77,220302,0
2005-08-22,15.81,15.87,15.63,15.76,154126,0
2005-08-23,16,16.61,15.85,16.2,284150,0
2005-08-24,16.18,16.38,16.02,16.23,265642,0
2005-08-25,16.25,16.48,15.41,15.73,617016,0
2005-08-26,15.74,15.75,15.49,15.62,182678,0
2005-08-29,15.57,15.75,15.37,15.73,246192,0
2005-08-30,15.71,15.75,15.43,15.59,133742,0
2005-08-31,15.61,16.25,15.5,16.12,238878,0
2005-09-01,16.14,16.7,16.14,16.59,216072,0
2005-09-02,16.75,16.99,16.41,16.47,158788,0
2005-09-06,16.62,16.74,16.42,16.54,238748,0
2005-09-07,16.43,16.82,16.23,16.65,191802,0
2005-09-08,16.62,16.62,16.43,16.62,241758,0
2005-09-09,16.61,16.8,16.48,16.77,132704,0
2005-09-12,16.75,17.14,16.68,16.98,270770,0
2005-09-13,16.88,16.96,16.69,16.8,132676,0
2005-09-14,16.8,17.32,16.77,16.98,295200,0
2005-09-15,16.99,17.32,16.91,17.25,200482,0
2005-09-16,17.36,17.54,17.32,17.48,272212,0
2005-09-19,17.5,18.09,17.5,17.93,566600,0
2005-09-20,17.96,18.15,17.64,17.76,397460,0
2005-09-21,17.67,17.67,17,17.05,189752,0
2005-09-22,17.11,17.45,16.88,16.89,334934,0
2005-09-23,17.01,17.03,16.61,16.95,157884,0
2005-09-26,17.05,17.53,16.88,17.34,130092,0
2005-09-27,17.3,17.62,17.02,17.53,105894,0
2005-09-28,17.57,17.74,17.34,17.63,129812,0
2005-09-29,17.71,18.46,17.41,18.46,163306,0
2005-09-30,18.4,18.62,18,18.36,185938,0
2005-10-03,17.7,17.7,16.5,17.11,915802,0
2005-10-04,17.2,17.62,17,17.27,379698,0
2005-10-05,17.2,17.24,16.59,16.7,267642,0
2005-10-06,16.71,17.18,16.2,16.48,195936,0
2005-10-07,16.53,17.39,16.53,17.02,222380,0
2005-10-10,16.93,17.27,16.87,17.07,109548,0
2005-10-11,17.12,17.66,17.12,17.41,321720,0
2005-10-12,18.28,18.28,17.44,17.5,1579224,0
2005-10-13,17.45,17.62,17,17.51,412508,0
2005-10-14,17.62,17.66,17.05,17.14,4573586,0
2005-10-17,17.11,17.2,16.92,17.13,359270,0
2005-10-18,16.95,17.26,16.84,17.02,457334,0
2005-10-19,17.06,17.55,16.56,17.5,520604,0
2005-10-20,17.1,17.1,16.12,16.41,1254092,0
2005-10-21,16.38,17.04,16.38,16.91,523912,0
2005-10-24,16.82,17.27,16.8,17.26,457276,0
2005-10-25,17.2,17.57,17.18,17.55,419116,0
2005-10-26,17.41,17.75,17.25,17.46,301382,0
2005-10-27,17.41,17.53,17.04,17.09,334472,0
2005-10-28,17.3,17.73,17.3,17.46,389170,0
2005-10-31,17.51,18.25,17.48,18.18,434998,0
2005-11-01,18.09,18.43,18.03,18.16,221660,0
2005-11-02,18.14,19.14,18.05,19.03,330022,0
2005-11-03,19.05,19.05,18.61,18.68,253646,0
2005-11-04,18.75,18.75,17.91,18.18,328024,0
2005-11-07,18.26,19.12,18.21,19.09,347828,0
2005-11-08,19.07,19.38,18.89,19.12,381110,0
2005-11-09,19.17,19.35,18.73,19.27,650238,0
2005-11-10,19.38,20.07,18.98,20.04,770762,0
2005-11-11,20.02,20.21,19.73,20.07,557996,0
2005-11-14,20.23,20.23,19.45,19.53,579138,0
2005-11-15,19.54,19.58,18.89,18.96,305248,0
2005-11-16,18.95,19.5,18.84,19.32,325154,0
2005-11-17,19.5,19.8,19.2,19.75,624348,0
2005-11-18,19.91,20.3,19.71,20.3,337116,0
2005-11-21,20.3,20.3,19.75,20.1,443452,0
2005-11-22,20,20.46,19.64,20.18,409304,0
2005-11-23,20.3,20.3,19.83,20.12,259176,0
2005-11-25,20.23,20.3,20.11,20.14,38718,0
2005-11-28,20.32,20.32,19.62,19.84,528004,0
2005-11-29,19.8,20.32,19.8,20.3,400788,0
2005-11-30,20.39,20.4,20.13,20.27,466806,0
2005-12-01,20.48,20.5,20.14,20.23,358556,0
2005-12-02,20.32,20.49,19.85,20.46,145138,0
2005-12-05,20.36,20.36,19.57,20.12,310356,0
2005-12-06,20.3,20.55,20.09,20.17,284362,0
2005-12-07,20.02,20.02,19.57,19.82,161782,0
2005-12-08,19.88,19.88,18.95,19.09,474030,0
2005-12-09,19.2,19.25,18.84,19,210154,0
2005-12-12,19.09,19.45,18.61,18.84,253528,0
2005-12-13,18.85,18.85,17.95,17.98,648238,0
2005-12-14,17.93,18.4,17.77,17.99,370424,0
2005-12-15,18.03,18.07,17.39,17.95,641920,0
2005-12-16,17.88,18.16,17.34,17.5,964234,0
2005-12-19,17.5,17.74,16.94,16.98,393528,0
2005-12-20,17,17.25,16.87,16.91,348650,0
2005-12-21,16.88,17.6,16.88,17.39,506802,0
2005-12-22,17.5,17.66,17.25,17.48,283960,0
2005-12-23,17.5,17.97,17.5,17.86,358616,0
2005-12-27,17.95,17.98,17.14,17.55,317948,0
2005-12-28,17.46,17.96,17.46,17.82,214224,0
2005-12-29,17.7,18.29,17.45,18.05,239202,0
2005-12-30,18,18.18,17.57,17.68,210800,0
2006-01-03,17.62,18.34,17.32,18.01,394566,0
2006-01-04,18.01,18.39,17.83,17.91,443268,0
2006-01-05,17.77,17.86,17.47,17.8,297390,0
2006-01-06,17.85,18.18,17.75,18.11,361156,0
2006-01-09,17.97,18.62,17.97,18.29,286420,0
2006-01-10,18.12,18.43,17.85,18.25,226744,0
2006-01-11,18.19,18.36,17.73,17.91,201406,0
2006-01-12,17.75,17.88,17.48,17.59,211954,0
2006-01-13,17.66,17.98,17.61,17.89,358812,0
2006-01-17,17.75,17.75,17.41,17.61,186598,0
2006-01-18,17.5,17.6,17.29,17.43,359396,0
2006-01-19,17.56,17.88,17.38,17.83,292402,0
2006-01-20,17.91,18.64,17.91,18.45,531890,0
2006-01-23,19.14,19.87,19.14,19.64,584562,0
2006-01-24,19.69,20.2,19.33,20.17,327606,0
2006-01-25,20.17,20.81,20.09,20.72,455914,0
2006-01-26,20.73,21.95,20.56,21.95,572080,0
2006-01-27,21.98,22,21.11,21.49,238072,0
2006-01-30,21.6,21.75,21.04,21.1,444928,0
2006-01-31,21.02,21.27,20.82,21.18,907790,0
2006-02-01,21.02,21.02,20.64,20.66,387066,0
2006-02-02,21.25,21.3,20.65,20.73,659178,0
2006-02-03,20.68,20.94,20.5,20.82,767054,0
2006-02-06,20.75,21.52,20.75,21.31,446968,0
2006-02-07,21.27,21.89,21.23,21.48,563636,0
2006-02-08,21.81,23.02,21.55,22,817276,0
2006-02-09,22.12,22.92,22,22.39,464854,0
2006-02-10,22.15,22.25,20.91,21.51,933352,0
2006-02-13,21.39,21.75,21.12,21.54,559848,0
2006-02-14,21.65,22.25,21.45,21.89,587308,0
2006-02-15,21.86,21.98,21.33,21.62,758900,0
2006-02-16,21.84,22.48,21.77,22.43,434224,0
2006-02-17,22.48,22.49,22.23,22.45,399896,0
2006-02-21,22.52,22.55,22.23,22.29,476200,0
2006-02-22,22.36,22.42,21.79,21.93,509992,0
2006-02-23,21.98,21.98,21.57,21.64,541026,0
2006-02-24,21.55,21.62,21.2,21.36,576616,0
2006-02-27,21.36,21.61,21.29,21.39,505266,0
2006-02-28,21.41,21.43,20.64,20.85,564772,0
2006-03-01,21.04,21.73,20.82,21.06,454324,0
2006-03-02,21.07,21.12,20.77,20.88,395278,0
2006-03-03,20.8,21.09,20.79,20.83,604798,0
2006-03-06,20.91,21.08,20.36,20.64,387474,0
2006-03-07,20.62,20.88,20.46,20.72,346198,0
2006-03-08,20.63,20.74,20.29,20.39,242450,0
2006-03-09,20.39,21,20.39,20.8,265428,0
2006-03-10,20.73,21.52,20.6,21.36,250764,0
2006-03-13,21.5,21.62,21.21,21.27,246612,0
2006-03-14,21.25,21.75,21.15,21.73,186940,0
2006-03-15,21.86,22.39,21.86,22.29,300316,0
2006-03-16,22.38,22.61,22,22.03,210092,0
2006-03-17,22.14,22.18,21.96,22.08,402786,0
2006-03-20,22.1,22.5,22,22.21,191176,0
2006-03-21,22.25,22.41,21.93,21.98,289376,0
2006-03-22,21.91,23,21.91,22.81,235484,0
2006-03-23,22.66,22.75,22.05,22.48,399086,0
2006-03-24,22.5,22.99,22.43,22.91,170132,0
2006-03-27,22.99,22.99,22.49,22.66,223888,0
2006-03-28,22.6,23.12,22.44,22.79,261858,0
2006-03-29,22.77,23.23,22.58,22.84,225842,0
2006-03-30,22.98,23.05,22.3,22.41,226312,0
2006-03-31,22.41,22.86,22.41,22.79,174292,0
2006-04-03,22.77,23.32,22.54,22.64,536258,0
2006-04-04,22.52,22.76,22.38,22.75,378564,0
2006-04-05,22.65,22.83,22.48,22.6,142652,0
2006-04-06,22.62,22.91,22.48,22.8,166254,0
2006-04-07,22.95,23.18,22.55,22.71,173914,0
2006-04-10,22.64,23.14,22.54,22.77,159568,0
2006-04-11,22.66,22.89,21.99,22.05,151966,0
2006-04-12,22.11,23.05,21.9,22.98,291760,0
2006-04-13,22.87,22.87,22.43,22.51,149220,0
2006-04-17,22.38,22.55,22.12,22.39,454242,0
2006-04-18,22.32,23.84,22.3,23.75,329064,0
2006-04-19,23.8,24.52,23.64,24.51,382374,0
2006-04-20,24.57,26.23,24.4,25.5,861072,0
2006-04-21,25.49,26.12,25.43,25.8,584974,0
2006-04-24,25.68,25.8,24.51,24.51,508678,0
2006-04-25,24.7,24.7,23.64,23.86,447232,0
2006-04-26,23.91,24.34,23.71,23.89,161838,0
2006-04-27,23.93,24.12,23.12,23.96,248328,0
2006-04-28,23.94,24.79,23.48,24.59,441782,0
2006-05-01,24.73,25.05,23.93,23.96,391736,0
2006-05-02,24.02,24.39,23.98,24.18,253774,0
2006-05-03,24.08,24.3,23.7,24.09,378348,0
2006-05-04,24.25,25.22,24.2,25.19,548942,0
2006-05-05,25.23,25.73,25.11,25.43,264574,0
2006-05-08,25.5,25.54,25.18,25.32,220520,0
2006-05-09,25.25,25.77,25.25,25.57,267634,0
2006-05-10,25.73,25.74,25.41,25.5,469472,0
2006-05-11,25.51,25.58,24.5,24.5,340364,0
2006-05-12,24.77,24.99,23.82,23.82,399744,0
2006-05-15,23.73,24.17,23.38,24.02,316984,0
2006-05-16,24.16,24.73,24.16,24.41,422648,0
2006-05-17,24.38,24.52,23.86,24.18,440238,0
2006-05-18,24.36,24.51,23.56,23.61,284762,0
2006-05-19,23.55,24.31,23.07,23.36,401628,0
2006-05-22,23.19,23.48,22.43,23.25,417142,0
2006-05-23,23.38,24.2,23.25,23.57,597478,0
2006-05-24,23.52,24.25,23.43,24.18,451112,0
2006-05-25,24.38,25.19,24.38,24.98,305006,0
2006-05-26,25.12,25.17,24.7,25,175044,0
2006-05-30,25.11,25.11,23.83,23.94,478624,0
2006-05-31,24.12,24.38,23.47,23.66,414622,0
2006-06-01,23.75,24.23,23.64,24.03,270718,0
2006-06-02,24.25,24.73,23.92,24.48,294996,0
2006-06-05,24.41,24.55,23.32,23.41,373312,0
2006-06-06,23.32,23.32,21.8,22.14,527242,0
2006-06-07,21.15,23.08,21.15,22.02,401292,0
2006-06-08,21.76,22.12,20.65,21.56,673144,0
2006-06-09,21.61,22.95,21.61,21.8,287016,0
2006-06-12,21.75,22.05,21.07,21.1,519956,0
2006-06-13,21.09,22.05,20.56,21.04,424990,0
2006-06-14,20.86,21.9,20.45,20.85,258136,0
2006-06-15,21.1,21.6,20.64,21.47,272908,0
2006-06-16,21.5,21.87,21.19,21.4,807908,0
2006-06-19,21.3,21.75,20.41,20.9,239095,0
2006-06-20,20.89,21.21,20.63,20.75,137460,0
2006-06-21,20.68,22.8,20.68,22.21,423301,0
2006-06-22,22.21,22.87,22,22.53,319052,0
2006-06-23,22.36,23.36,22.06,22.84,249959,0
2006-06-26,23.03,23.27,21.74,22,470167,0
2006-06-27,22,22.18,21.23,21.5,281632,0
2006-06-28,21.67,21.71,20.9,21.37,225074,0
2006-06-29,21.61,23.4,21.61,23.39,362937,0
2006-06-30,23.64,24.81,23.18,24.53,477984,0
2006-07-03,24.69,25.05,24.21,24.45,192264,0
2006-07-05,24.03,24.1,23.35,23.61,387572,0
2006-07-06,23.74,23.83,23.38,23.64,190609,0
2006-07-07,23.55,23.72,23,23.06,213578,0
2006-07-10,23.22,23.34,22.89,23.09,176741,0
2006-07-11,22.97,23.15,22.6,23,391775,0
2006-07-12,23.09,23.49,22.85,23.2,264492,0
2006-07-13,23,23,22.16,22.35,527340,0
2006-07-14,22.36,22.53,21.66,22.12,274495,0
2006-07-17,22.09,22.16,21.29,21.37,225309,0
2006-07-18,21.5,22.8,21.25,22.42,295253,0
2006-07-19,22.51,23.39,22.39,23.32,374465,0
2006-07-20,23.46,23.46,20.95,20.98,388460,0
2006-07-21,21.2,21.5,19.76,21.06,1008238,0
2006-07-24,21.29,22.91,20.88,22.6,448889,0
2006-07-25,22.56,23.3,21.82,22.3,613536,0
2006-07-26,22.26,22.31,21.05,21.64,663367,0
2006-07-27,21.77,21.97,20.97,21.17,412537,0
2006-07-28,21.39,23.5,21.21,23.09,531347,0
2006-07-31,23.2,23.32,22.5,22.58,457701,0
2006-08-01,22.44,22.71,21.53,22.55,396538,0
2006-08-02,22.67,23.36,22.58,23.14,393863,0
2006-08-03,22.85,24.49,22.7,24.32,354054,0
2006-08-04,24.57,25.18,22.24,22.77,591186,0
2006-08-07,22.5,23.36,22.5,23.14,313156,0
2006-08-08,23.4,23.5,22.35,22.46,276317,0
2006-08-09,22.75,22.97,21.4,21.56,354475,0
2006-08-10,21.25,22.09,20.97,21.92,349066,0
2006-08-11,21.8,21.91,21.29,21.31,250945,0
2006-08-14,21.58,22.84,21.51,22.18,293315,0
2006-08-15,22.86,23.57,22.5,23.46,377469,0
2006-08-16,23.75,24.67,23.47,24.51,353898,0
2006-08-17,24.34,24.99,24.2,24.68,268317,0
2006-08-18,24.85,24.85,23.66,24.43,255869,0
2006-08-21,23.84,24.36,23.79,23.92,254042,0
2006-08-22,23.79,24.63,23.76,24.1,221196,0
2006-08-23,24.27,24.88,23.21,23.36,388840,0
2006-08-24,23.55,23.68,22.95,23.25,203550,0
2006-08-25,23.13,23.59,22.95,23.21,300403,0
2006-08-28,23.06,23.69,23.06,23.47,276527,0
2006-08-29,23.48,23.64,22.92,23.64,246808,0
2006-08-30,23.66,23.9,23.24,23.37,138649,0
2006-08-31,23.29,23.85,22.86,23.3,265028,0
2006-09-01,23.52,23.72,23.15,23.18,288460,0
2006-09-05,23.36,23.42,22.64,23,229602,0
2006-09-06,22.78,22.79,22.07,22.1,203494,0
2006-09-07,22.08,22.14,21.38,21.46,339642,0
2006-09-08,21.74,21.75,21.25,21.44,317230,0
2006-09-11,21.25,22.07,20.89,21.89,430966,0
2006-09-12,21.84,22.96,21.84,22.76,510423,0
2006-09-13,22.87,23.66,22.83,23.62,198628,0
2006-09-14,23.44,23.51,22.81,22.98,210478,0
2006-09-15,23,23.22,22.31,22.33,522820,0
2006-09-18,22.18,22.9,22.02,22.49,284104,0
2006-09-19,22.45,22.63,21.66,22.14,310863,0
2006-09-20,22.4,23.6,22.12,22.82,291429,0
2006-09-21,23.06,23.42,22.56,22.73,202679,0
2006-09-22,22.56,22.61,21.58,21.97,211070,0
2006-09-25,22.09,22.09,21.08,21.71,281159,0
2006-09-26,21.57,22.18,21.19,21.95,481633,0
2006-09-27,21.91,22.92,21.86,22.6,478562,0
2006-09-28,22.89,23.15,22.54,22.68,357641,0
2006-09-29,22.77,23.3,22.61,22.78,384951,0
2006-10-02,22.65,23.3,22.09,22.99,553034,0
2006-10-03,22.83,23.81,22.75,23.43,350427,0
2006-10-04,23.32,24.37,23.13,24.18,332260,0
2006-10-05,24.3,24.85,24.21,24.69,268195,0
2006-10-06,24.51,24.74,24.15,24.55,648771,0
2006-10-09,24.38,25.41,24.17,24.94,277235,0
2006-10-10,24.9,25.86,24.86,25.63,366147,0
2006-10-11,25.55,25.92,25.3,25.36,455657,0
2006-10-12,25.64,26.25,25.64,25.95,464317,0
2006-10-13,26,26.1,25.43,25.81,377731,0
2006-10-16,25.92,26.04,25.52,25.81,304036,0
2006-10-17,25.55,25.67,24.65,25.11,454014,0
2006-10-18,25.25,25.75,23.83,24,313933,0
2006-10-19,24,24.76,23.77,24.47,298470,0
2006-10-20,24.65,24.65,23.95,24.21,229789,0
2006-10-23,24.01,24.85,23.64,24.02,154179,0
2006-10-24,24.15,24.68,23.33,24.59,409184,0
2006-10-25,24.84,27.11,24.84,26.53,525853,0
2006-10-26,26.73,27.14,26,27.02,396200,0
2006-10-27,27.02,27.4,26.05,27.31,531490,0
2006-10-30,27.25,28.04,26.82,27.99,297500,0
2006-10-31,27.94,27.94,27.03,27.16,261267,0
2006-11-01,27.31,27.43,25.81,25.99,367236,0
2006-11-02,25.79,26.32,25.18,26.17,252885,0
2006-11-03,26.37,26.84,26.18,26.72,297437,0
2006-11-06,26.99,27.53,26.98,27.36,317922,0
2006-11-07,27.37,28.52,27.27,28.32,571900,0
2006-11-08,28.39,28.63,27.57,28.36,264234,0
2006-11-09,28.55,28.56,27.42,27.67,223889,0
2006-11-10,27.68,28.44,27.4,28.33,257728,0
2006-11-13,28.47,28.89,28.21,28.69,163896,0
2006-11-14,28.8,29.18,28.09,29.18,184227,0
2006-11-15,29.18,30.07,28.91,29.6,366440,0
2006-11-16,29.94,29.94,29.37,29.63,378211,0
2006-11-17,29.6,29.6,28.66,29.06,327873,0
2006-11-20,28.94,29.61,28.32,29.33,221841,0
2006-11-21,29.41,29.46,28.72,28.97,340114,0
2006-11-22,29.09,29.09,28.42,28.9,321140,0
2006-11-24,28.66,29.52,28.43,29.41,102429,0
2006-11-27,29.24,29.53,28.48,28.94,368999,0
2006-11-28,28.92,29.01,28.26,28.48,224061,0
2006-11-29,28.77,29.19,28.11,28.4,382864,0
2006-11-30,28.29,28.84,28.18,28.54,282677,0
2006-12-01,28.71,28.99,27.78,28.2,232913,0
2006-12-04,28.15,28.82,28.11,28.59,454509,0
2006-12-05,28.81,28.81,28.25,28.6,296884,0
2006-12-06,28.44,28.84,28.32,28.51,275527,0
2006-12-07,28.51,28.73,27.99,28.26,236798,0
2006-12-08,28.26,28.42,27.66,27.83,250817,0
2006-12-11,27.78,28.39,27.62,27.95,524449,0
2006-12-12,27.9,28,27.13,27.85,335307,0
2006-12-13,27.94,28.27,27.5,27.75,176096,0
2006-12-14,27.92,28.55,27.83,28.39,252925,0
2006-12-15,28.27,28.56,26.94,27.28,938719,0
2006-12-18,27.3,27.6,26.62,26.82,576571,0
2006-12-19,26.64,27.02,26.14,26.69,321319,0
2006-12-20,26.69,26.85,26.41,26.75,504329,0
2006-12-21,26.71,27.22,26.66,26.96,301425,0
2006-12-22,26.94,27.09,26.42,26.86,134854,0
2006-12-26,26.77,27.27,26.77,27.07,145114,0
2006-12-27,27.12,27.64,26.98,27.61,198005,0
2006-12-28,27.62,27.92,27.13,27.75,201941,0
2006-12-29,27.68,28.21,27.51,27.55,346101,0
2007-01-03,27.86,28.81,27.6,28.59,613394,0
2007-01-04,28.6,29.53,28.43,29.48,448786,0
2007-01-05,29.4,29.49,28.75,28.79,352711,0
2007-01-08,28.87,28.87,28.21,28.56,371831,0
2007-01-09,28.64,28.9,28.19,28.62,315836,0
2007-01-10,28.52,28.9,28.2,28.82,198626,0
2007-01-11,28.98,30,28.85,29.58,197275,0
2007-01-12,29.63,30.28,29.63,30.09,438288,0
2007-01-16,30.14,30.66,30.13,30.42,237919,0
2007-01-17,30.42,30.42,29.87,29.92,279593,0
2007-01-18,29.84,30.78,29.78,30.25,235612,0
2007-01-19,30.14,30.46,29.73,30.02,275769,0
2007-01-22,30.12,30.12,29.25,29.45,199439,0
2007-01-23,29.47,30.21,29.15,29.67,198044,0
2007-01-24,29.66,30.22,29.27,30.16,175035,0
2007-01-25,30.12,30.23,29.14,29.26,178050,0
2007-01-26,29.3,29.4,28.31,28.85,220406,0
2007-01-29,28.84,29.49,28.52,28.78,415686,0
2007-01-30,28.9,29.13,28.38,29,250558,0
2007-01-31,29,29.98,28.91,29.86,606732,0
2007-02-01,29.87,31.23,29.87,31.2,441962,0
2007-02-02,31.34,31.79,31.16,31.55,288390,0
2007-02-05,31.59,31.96,31.45,31.65,353930,0
2007-02-06,31.81,31.95,31.5,31.85,294019,0
2007-02-07,31.83,32.51,31.76,32.22,346043,0
2007-02-08,32.11,32.12,29.08,30.04,1253832,0
2007-02-09,30.01,30.99,30.01,30.55,984323,0
2007-02-12,30.59,31.05,30.38,30.54,377413,0
2007-02-13,29.92,30.2,28.1,29.87,1905125,0
2007-02-14,29.84,31.5,29.84,31.25,726698,0
2007-02-15,31.12,31.2,30.62,30.63,491293,0
2007-02-16,30.63,31.08,30.1,31.07,490551,0
2007-02-20,31.1,31.99,30.41,31.91,464121,0
2007-02-21,31.76,32.35,31.1,32.31,322250,0
2007-02-22,32.29,32.75,32.07,32.33,382151,0
2007-02-23,32.37,33.7,32.34,33.52,562326,0
2007-02-26,33.7,34,32.35,32.83,484395,0
2007-02-27,32.19,32.47,31.45,31.98,495495,0
2007-02-28,32.01,32.3,31.25,31.67,728099,0
2007-03-01,31.03,32.33,30.31,31.87,401176,0
2007-03-02,31.46,31.71,30.5,30.65,470477,0
2007-03-05,30.38,31,30.09,30.33,344384,0
2007-03-06,30.68,31.4,30.17,31.13,279045,0
2007-03-07,31.04,31.39,30.85,30.92,287582,0
2007-03-08,31.18,32.08,30.88,31.39,347963,0
2007-03-09,31.71,31.75,30.71,31.31,259500,0
2007-03-12,31.44,31.86,31.14,31.47,363305,0
2007-03-13,31.33,31.33,30.1,30.27,428677,0
2007-03-14,30.1,30.4,29.4,30.26,446563,0
2007-03-15,30.33,31.1,30.24,30.89,185923,0
2007-03-16,30.88,31.18,30.21,30.6,490444,0
2007-03-19,30.67,30.8,30.36,30.6,328957,0
2007-03-20,30.53,30.83,30.41,30.67,283220,0
2007-03-21,30.25,30.98,29.86,30.98,420295,0
2007-03-22,31.1,32,31.1,31.66,306336,0
2007-03-23,31.78,31.86,31.14,31.32,225146,0
2007-03-26,31.27,31.57,30.3,30.51,335376,0
2007-03-27,30.35,30.54,29.96,30.21,187885,0
2007-03-28,30.07,30.24,29.39,29.81,476920,0
2007-03-29,30,30.14,29.13,29.35,528671,0
2007-03-30,29.31,29.41,28.75,28.99,565711,0
2007-04-02,28.93,29.58,28.93,28.98,443116,0
2007-04-03,29.04,29.81,29.04,29.58,407705,0
2007-04-04,29.23,29.53,29.04,29.34,483054,0
2007-04-05,29.39,29.73,29.11,29.68,158742,0
2007-04-09,29.75,30.71,29.75,30.1,294740,0
2007-04-10,30.08,30.24,29.88,30.06,149194,0
2007-04-11,30.01,30.01,29.22,29.43,270335,0
2007-04-12,29.3,30.3,29.02,30.21,245538,0
2007-04-13,30.21,30.25,29.67,30.25,336115,0
2007-04-16,30.25,31.29,30.14,31.25,263745,0
2007-04-17,31.29,31.47,30.6,30.73,355214,0
2007-04-18,30.53,30.79,30.09,30.09,301722,0
2007-04-19,30.01,30.75,29.5,30.49,456463,0
2007-04-20,34.13,35.9,33.29,35.48,2202942,0
2007-04-23,35.5,37.2,35.42,36.06,868205,0
2007-04-24,35.81,36.43,35.54,36.36,641437,0
2007-04-25,36.7,36.93,36.01,36.27,519040,0
2007-04-26,36.21,36.71,35.53,36.6,511061,0
2007-04-27,36.64,36.88,35.77,36.42,352347,0
2007-04-30,36.4,36.53,35.88,36,725922,0
2007-05-01,36.09,36.28,35.52,36.06,418922,0
2007-05-02,36.27,37.27,35.83,36.52,298012,0
2007-05-03,36.49,37.23,35.98,37.03,498383,0
2007-05-04,37.19,37.48,36.95,37.33,382286,0
2007-05-07,37.23,37.75,37.19,37.44,352383,0
2007-05-08,37.46,37.46,36.34,36.9,373826,0
2007-05-09,36.66,36.83,36.04,36.5,263595,0
2007-05-10,36.41,36.41,35.24,35.44,875673,0
2007-05-11,34.96,35.91,34.91,35.69,277613,0
2007-05-14,35.59,36.07,35.09,35.27,347614,0
2007-05-15,35.31,36.16,35.22,35.89,536815,0
2007-05-16,36.07,36.14,35.32,35.67,394565,0
2007-05-17,35.65,36.05,34.8,35.01,405744,0
2007-05-18,35.19,36.95,35.11,36.67,683086,0
2007-05-21,36.57,38.02,36.3,37.46,631464,0
2007-05-22,37.34,37.87,36.67,37.6,364816,0
2007-05-23,37.74,38.13,36.81,36.98,334921,0
2007-05-24,37.04,37.06,35.72,35.75,300869,0
2007-05-25,35.97,36.3,35.84,36.19,224519,0
2007-05-29,36.4,36.75,35.94,36.51,267438,0
2007-05-30,36.03,36.5,35.23,36.22,317764,0
2007-05-31,36.26,37.05,36.13,36.98,455518,0
2007-06-01,37.1,37.85,36.92,37.83,536543,0
2007-06-04,37.62,37.76,36.91,37.61,245349,0
2007-06-05,37.43,37.91,37.17,37.29,464270,0
2007-06-06,37.21,37.61,36.45,36.67,406831,0
2007-06-07,36.89,37.16,35.49,35.75,711195,0
2007-06-08,35.48,35.73,34.7,35.47,410066,0
2007-06-11,35.2,35.66,34.88,35.05,338461,0
2007-06-12,34.91,35.68,34.78,35.06,448867,0
2007-06-13,35.14,35.76,34.87,35.61,239607,0
2007-06-14,35.52,36.69,35.5,36.58,293078,0
2007-06-15,37.04,37.23,36.11,36.4,455436,0
2007-06-18,36.42,36.46,35.59,35.93,298245,0
2007-06-19,35.75,36.25,35.53,35.75,203316,0
2007-06-20,35.92,36.29,35.38,35.4,302806,0
2007-06-21,35.23,36.35,35.21,36.26,528297,0
2007-06-22,36.17,36.26,35.19,35.31,777732,0
2007-06-25,35.22,36.1,35,35.38,475239,0
2007-06-26,35.51,35.58,34.92,35.22,456094,0
2007-06-27,34.9,35.82,34.5,35.73,409157,0
2007-06-28,35.72,36.54,35.46,36.12,207914,0
2007-06-29,36.21,36.54,35.06,35.16,350893,0
2007-07-02,35.26,36.08,35.23,36.07,351209,0
2007-07-03,36.1,36.87,35.92,36.54,208294,0
2007-07-05,36.53,37.33,36.35,37.18,234169,0
2007-07-06,37.1,37.57,36.79,37.4,236989,0
2007-07-09,37.39,38.31,37.13,38.22,381881,0
2007-07-10,38.19,38.19,35.5,35.85,964807,0
2007-07-11,35.77,37.01,35.77,36.97,386569,0
2007-07-12,36.97,38.07,36.8,37.86,458170,0
2007-07-13,37.7,38.45,37.41,38.22,362866,0
2007-07-16,38.07,38.48,37.31,37.38,512856,0
2007-07-17,37.54,38.26,37.54,37.86,348912,0
2007-07-18,37.73,38.3,36.26,37.43,606213,0
2007-07-19,37.66,39.39,37.42,38.96,548075,0
2007-07-20,38.57,38.67,36.05,37.08,735329,0
2007-07-23,37.73,37.73,36.5,36.5,732274,0
2007-07-24,36.21,36.54,34.43,34.79,572578,0
2007-07-25,34.81,35.91,34.05,34.86,675373,0
2007-07-26,34.51,35.19,33.96,34.93,861332,0
2007-07-27,34.95,35.17,33.64,33.69,558453,0
2007-07-30,33.57,34.66,33.08,34.26,433183,0
2007-07-31,34.48,34.92,33.86,34.02,682539,0
2007-08-01,33.87,34.31,32.23,33.71,448530,0
2007-08-02,33.75,34.5,32.76,33.42,735599,0
2007-08-03,33.29,33.33,31,31.13,586176,0
2007-08-06,31,32.46,30.88,32.38,785184,0
2007-08-07,32.13,32.34,31.03,31.84,608931,0
2007-08-08,32.12,32.12,29.7,30.71,1074533,0
2007-08-09,30.05,32.27,29.99,31.51,1049980,0
2007-08-10,31.1,34.28,30.12,32.75,778614,0
2007-08-13,33.25,34.85,33.25,34.45,770848,0
2007-08-14,34.39,35.05,32.82,32.82,341417,0
2007-08-15,32.54,33.61,32.42,32.42,349480,0
2007-08-16,32.25,33.72,30.92,32.68,556117,0
2007-08-17,34.12,35.19,32.8,33.5,323216,0
2007-08-20,33.66,34.26,33.13,33.75,265109,0
2007-08-21,33.71,34.07,32.9,33.56,259092,0
2007-08-22,34.01,35.14,33.61,34.92,333380,0
2007-08-23,35.24,35.24,33.82,34.08,220161,0
2007-08-24,34.04,35.01,33.78,34.95,199539,0
2007-08-27,34.77,35,34.19,34.28,187403,0
2007-08-28,33.98,33.99,32.15,32.16,235020,0
2007-08-29,32.47,33.27,31.92,33,296274,0
2007-08-30,32.64,33.46,32.24,32.44,181252,0
2007-08-31,32.98,33.62,32.33,33.37,188586,0
2007-09-04,33.16,33.4,32.66,32.94,221451,0
2007-09-05,32.7,32.89,32.33,32.72,179764,0
2007-09-06,32.79,33.49,32.34,33.15,166576,0
2007-09-07,32.52,33.55,31.89,32.23,173050,0
2007-09-10,32.37,32.37,30.73,31.12,176608,0
2007-09-11,31.34,32.03,30.71,31.55,360668,0
2007-09-12,31.45,31.77,30.69,30.82,407989,0
2007-09-13,30.91,31,30.13,30.47,553756,0
2007-09-14,30.16,31.07,30,30.81,279989,0
2007-09-17,30.67,30.73,30.23,30.49,488418,0
2007-09-18,30.72,32.21,30.45,32.21,244616,0
2007-09-19,32.57,32.81,31.38,31.67,416799,0
2007-09-20,31.42,32.04,30.65,30.72,274596,0
2007-09-21,31.01,31.06,29.57,30.07,818416,0
2007-09-24,30.12,30.9,29.76,29.94,410873,0
2007-09-25,29.74,30.3,29.56,29.98,311336,0
2007-09-26,30.23,30.55,29.69,30.4,223592,0
2007-09-27,30.6,30.79,30.15,30.56,201275,0
2007-09-28,30.47,30.47,29.92,30.03,459810,0
2007-10-01,30.08,30.22,29.66,29.9,468878,0
2007-10-02,29.96,31.92,29.91,31.75,467199,0
2007-10-03,31.5,32.42,31.14,31.83,470765,0
2007-10-04,31.95,31.97,31.5,31.62,346951,0
2007-10-05,31.86,33.9,31.73,33.39,328273,0
2007-10-08,33.19,33.47,32.92,33.23,359054,0
2007-10-09,33.26,33.42,32.62,33.32,570417,0
2007-10-10,33.19,33.62,32.67,33.12,366999,0
2007-10-11,33.22,33.47,32,32.42,502146,0
2007-10-12,32.43,33.21,31.97,32.69,288233,0
2007-10-15,32.72,32.72,31.14,31.21,370944,0
2007-10-16,31.24,31.4,29.46,29.48,663685,0
2007-10-17,29.82,29.92,28.41,28.71,511616,0
2007-10-18,28.48,29.12,28.29,28.94,406513,0
2007-10-19,28.94,28.94,28,28.65,404736,0
2007-10-22,28.45,29.55,28.2,29.25,369381,0
2007-10-23,26.49,27.13,24.1,26.92,4063995,0
2007-10-24,26.57,26.88,25.03,25.65,1177448,0
2007-10-25,25.68,26,25.1,25.38,722088,0
2007-10-26,25.51,25.99,24.94,25.56,460091,0
2007-10-29,25.59,25.59,24.6,25.03,535709,0
2007-10-30,24.82,25.13,24.06,24.21,626983,0
2007-10-31,26.24,26.64,24.85,25.37,1110151,0
2007-11-01,25,25.3,23.92,24.24,1151282,0
2007-11-02,24.5,24.73,23.89,24.36,489645,0
2007-11-05,23.91,24.06,22.94,23.69,674371,0
2007-11-06,23.77,24.94,23.77,24.88,680558,0
2007-11-07,24.52,24.9,23.46,23.74,822861,0
2007-11-08,23.9,24.39,22.84,24.02,942394,0
2007-11-09,23.65,24.73,23.3,24.14,731493,0
2007-11-12,24.16,25.03,23.79,24.59,800513,0
2007-11-13,24.77,25.44,24.66,25,922369,0
2007-11-14,25.21,25.7,25,25.47,773570,0
2007-11-15,25.31,25.61,25,25.17,749553,0
2007-11-16,25.22,25.31,25,25.02,1071874,0
2007-11-19,24.82,25.05,24.31,24.55,447934,0
2007-11-20,24.5,24.97,23.62,24.04,646592,0
2007-11-21,23.86,24.76,23.86,24.34,468465,0
2007-11-23,24.58,24.91,24.18,24.56,166081,0
2007-11-26,24.6,25.2,24.55,24.57,329783,0
2007-11-27,24.65,24.81,24.06,24.61,298219,0
2007-11-28,24.97,25.33,24.69,25.07,750505,0
2007-11-29,24.95,25.31,24.89,25.17,280365,0
2007-11-30,25.42,26.22,25.42,26.08,475138,0
2007-12-03,25.82,26.18,25.5,25.95,309840,0
2007-12-04,25.76,26.34,25.55,25.57,280804,0
2007-12-05,26.11,26.57,25.95,26.42,391391,0
2007-12-06,26.44,26.84,26.32,26.67,733300,0
2007-12-07,26.7,28.09,26.55,27.8,680621,0
2007-12-10,27.73,28.42,27.46,28.13,356186,0
2007-12-11,28.21,28.93,27.91,28.41,863183,0
2007-12-12,28.52,28.77,28.15,28.42,523820,0
2007-12-13,28.15,28.75,27.83,28.72,811940,0
2007-12-14,26.73,28.19,26.45,27.17,1399787,0
2007-12-17,26.97,27.27,26.39,26.39,450496,0
2007-12-18,26.64,26.64,25.73,26.38,527142,0
2007-12-19,26.38,26.88,26.22,26.59,346462,0
2007-12-20,26.92,27.28,26.52,27.23,301400,0
2007-12-21,27.65,28.02,27.34,27.83,676063,0
2007-12-24,28,28.24,27.33,28.19,87232,0
2007-12-26,28,28.56,27.35,28.11,250373,0
2007-12-27,28.21,28.62,27.39,27.45,211019,0
2007-12-28,27.62,28.48,26.92,26.97,156142,0
2007-12-31,26.84,27.14,25.61,26.58,267843,0
2008-01-02,26.48,26.9,24.94,25.77,562759,0
2008-01-03,25.77,26.04,24.77,24.94,367971,0
2008-01-04,24.45,24.91,23.26,23.49,568607,0
2008-01-07,23.55,24.7,22.89,24.25,567027,0
2008-01-08,24.32,24.56,23.19,23.21,504328,0
2008-01-09,23.12,23.46,22.63,23.24,466881,0
2008-01-10,22.93,24.17,22.83,23.83,367027,0
2008-01-11,23.61,23.61,22.72,22.77,202832,0
2008-01-14,22.78,23.95,22.72,23.66,316290,0
2008-01-15,23.28,24.14,23.12,24,420149,0
2008-01-16,23.89,24.8,23.27,24.24,420161,0
2008-01-17,24.37,24.81,23.01,23.12,312537,0
2008-01-18,23.13,24.18,23.13,24,481079,0
2008-01-22,23.52,25.27,22.78,24.44,861449,0
2008-01-23,24.01,26.84,23.87,26.49,899561,0
2008-01-24,26.59,27.52,25.89,26.29,610711,0
2008-01-25,26.5,27.2,26.45,26.81,413005,0
2008-01-28,26.57,27.63,26.55,27.34,588021,0
2008-01-29,27.46,28.37,27.4,27.97,481273,0
2008-01-30,28.1,29.48,28.02,28.82,607801,0
2008-01-31,28.28,29.71,27.98,29.13,600602,0
2008-02-01,29.31,30.28,28.88,30.18,389648,0
2008-02-04,30.04,30.27,28.83,28.91,366197,0
2008-02-05,28.43,28.85,28.05,28.25,310396,0
2008-02-06,28.81,29.32,27.92,28.06,345847,0
2008-02-07,31.01,33.5,31.01,32.87,2599838,0
2008-02-08,32.73,33.56,32.11,32.75,720719,0
2008-02-11,32.68,33.4,32.6,33.19,611152,0
2008-02-12,33.29,34.52,33.13,33.57,863497,0
2008-02-13,34.03,34.48,33.32,33.56,597490,0
2008-02-14,33.57,34.11,32.19,32.36,634674,0
2008-02-15,32.06,32.41,31.64,32.32,472009,0
2008-02-19,32.43,33.52,32.43,32.83,539894,0
2008-02-20,32.67,33.11,32.56,32.98,537949,0
2008-02-21,33.08,33.96,32.75,32.89,402614,0
2008-02-22,33.01,33.03,31.38,31.99,378305,0
2008-02-25,32.06,33.04,31.75,32.97,418872,0
2008-02-26,32.77,33.28,32.61,32.96,306349,0
2008-02-27,32.62,33.47,32.51,33.02,394990,0
2008-02-28,32.63,32.83,31.69,31.71,249542,0
2008-02-29,31.45,31.56,29.7,29.99,519697,0
2008-03-03,30,31.61,29.91,31.22,849651,0
2008-03-04,30.83,32.46,30.49,32.39,589322,0
2008-03-05,32.48,33.06,32.21,33,319253,0
2008-03-06,32.76,32.92,31.48,31.52,279047,0
2008-03-07,31.44,32.22,31.2,31.49,306664,0
2008-03-10,31.54,31.84,30.27,30.33,264126,0
2008-03-11,31.32,32.74,30.1,32.73,464583,0
2008-03-12,32.74,33.43,32.02,32.02,348595,0
2008-03-13,31.87,34.27,31.68,34,556085,0
2008-03-14,34,34,31.91,32.61,389184,0
2008-03-17,32.07,33.43,32.07,32.84,327323,0
2008-03-18,33.63,35.1,33.34,35.08,287256,0
2008-03-19,34.99,35.71,32.78,32.8,749108,0
2008-03-20,33.25,34.65,32.96,33.98,959867,0
2008-03-24,34,35.98,33.91,35.17,491507,0
2008-03-25,34.51,35.02,34,34.45,735410,0
2008-03-26,34.38,35.51,34.11,35.13,475791,0
2008-03-27,35.26,35.7,34.22,34.24,314399,0
2008-03-28,34.36,34.72,33.44,33.57,343684,0
2008-03-31,33.5,33.59,32.87,32.89,581480,0
2008-04-01,33.48,34.62,33.04,34.35,568627,0
2008-04-02,34.27,34.88,34.02,34.48,328626,0
2008-04-03,34.1,35.4,33.84,35.21,296737,0
2008-04-04,35.04,35.15,32.9,33,848690,0
2008-04-07,33.3,33.77,32.83,32.97,321254,0
2008-04-08,32.91,33.02,32.26,32.66,404378,0
2008-04-09,32.77,33.43,31.17,31.24,355471,0
2008-04-10,31.35,31.86,30.96,31.81,626470,0
2008-04-11,31.31,32.02,31.08,31.11,553517,0
2008-04-14,30.98,32.28,30.96,32.14,502292,0
2008-04-15,32.29,32.55,32,32.04,499540,0
2008-04-16,32.34,34.4,32.32,34.23,487494,0
2008-04-17,34.02,34.02,32.01,32.08,415742,0
2008-04-18,32.66,33.59,32.24,33,382104,0
2008-04-21,32.71,32.71,31.96,32.18,281403,0
2008-04-22,32.1,32.68,31.88,32.25,408683,0
2008-04-23,32.25,32.78,31.56,31.82,512362,0
2008-04-24,31.66,32.09,30.64,31.9,773452,0
2008-04-25,32.25,34.09,31,33.22,660828,0
2008-04-28,33.09,33.09,31.85,32.44,578589,0
2008-04-29,32.6,33.15,32.44,32.79,408334,0
2008-04-30,32.96,33.28,32.66,32.69,360156,0
2008-05-01,32.84,33.88,32.44,33.75,396409,0
2008-05-02,34.22,34.22,32.62,33.09,387542,0
2008-05-05,32.82,33.25,31.99,32.28,269127,0
2008-05-06,32.15,32.5,31.63,32.29,451854,0
2008-05-07,32.4,32.85,30.78,30.9,360578,0
2008-05-08,31.02,32,31.02,31.81,476750,0
2008-05-09,31.29,31.56,30.82,31.1,166141,0
2008-05-12,31.11,32.45,30.51,32.24,456338,0
2008-05-13,32.3,33,32.02,32.93,344011,0
2008-05-14,33.01,34.05,32.92,33.55,433166,0
2008-05-15,33.55,33.86,32.71,33.77,261451,0
2008-05-16,34.09,34.09,32.65,33.24,270677,0
2008-05-19,33.25,33.93,32.76,32.99,339550,0
2008-05-20,32.78,33.18,32.47,32.66,247363,0
2008-05-21,32.82,33.97,32.57,33.02,401326,0
2008-05-22,32.68,33.64,32.48,33.26,358741,0
2008-05-23,33.12,33.48,32.19,32.73,423621,0
2008-05-27,32.83,34.42,32.77,34.3,229319,0
2008-05-28,34.44,36.64,34.09,36.32,658880,0
2008-05-29,36.28,36.32,35.34,35.73,380677,0
2008-05-30,35.9,36.22,35.51,36.08,301008,0
2008-06-02,36.04,36.42,35,35.48,306211,0
2008-06-03,35.69,36.24,34.48,34.82,311136,0
2008-06-04,34.61,36.23,34.05,35.45,429654,0
2008-06-05,35.49,35.95,35.16,35.54,355228,0
2008-06-06,34.96,35.06,33.27,33.41,317182,0
2008-06-09,33.93,34.1,33.01,34,347887,0
2008-06-10,33.61,34.53,33.38,34.2,518301,0
2008-06-11,34.1,34.6,32.73,32.73,263579,0
2008-06-12,32.87,33.19,31.74,32.04,458381,0
2008-06-13,32.45,32.79,31.77,32.73,211460,0
2008-06-16,32.66,32.84,32.05,32.56,270961,0
2008-06-17,32.79,33.76,32.77,33.45,404974,0
2008-06-18,33.22,33.42,32.63,33.33,342994,0
2008-06-19,33.31,35.79,33.16,35.66,593736,0
2008-06-20,35.37,35.46,33.43,34.51,809805,0
2008-06-23,34.65,35.39,33.59,33.72,274285,0
2008-06-24,33.4,33.92,32.27,33.14,580691,0
2008-06-25,33.22,35.49,33.22,34.67,512431,0
2008-06-26,34.16,34.4,33.71,33.97,344558,0
2008-06-27,33.96,34.74,33.61,34.7,743771,0
2008-06-30,34.62,34.95,33.71,34.13,427951,0
2008-07-01,33.84,34.69,33.3,34.3,324843,0
2008-07-02,34.2,34.54,31.77,31.94,324986,0
2008-07-03,32.04,32.23,31,31.31,237968,0
2008-07-07,31.56,33.05,31.08,31.64,407485,0
2008-07-08,31.76,32.71,31.28,32.55,659642,0
2008-07-09,32.62,33.1,32.18,32.3,429567,0
2008-07-10,31.99,33.49,31.46,32.85,386617,0
2008-07-11,32.49,33.89,31.5,33.66,468694,0
2008-07-14,33.87,34.32,33.07,33.43,545237,0
2008-07-15,33.4,34.64,32.74,33.71,540162,0
2008-07-16,33.91,36.4,33.91,36.13,641901,0
2008-07-17,36.42,36.49,35.22,36.14,492627,0
2008-07-18,36.24,36.93,35.53,36.63,512633,0
2008-07-21,36.91,36.99,35.88,36.39,557018,0
2008-07-22,36.35,37.73,36.22,37.62,546828,0
2008-07-23,37.62,37.88,36.42,37.88,1131628,0
2008-07-24,37.65,37.97,36.11,37.2,883427,0
2008-07-25,37.68,38.09,37.1,37.71,361696,0
2008-07-28,37.92,38.57,36.83,37.22,479675,0
2008-07-29,37.48,39.54,37.35,39.4,546759,0
2008-07-30,39.71,40.39,38.54,38.98,439573,0
2008-07-31,38.5,39.4,38.16,38.86,283150,0
2008-08-01,38.48,38.67,37.23,37.57,505898,0
2008-08-04,37.62,38.75,36.87,38.16,361050,0
2008-08-05,38.69,39.43,38.05,39.25,466382,0
2008-08-06,39.21,39.21,37.75,38.96,403589,0
2008-08-07,38.59,38.64,37.59,37.79,301340,0
2008-08-08,37.91,40.22,37.7,39.76,364705,0
2008-08-11,39.76,41.6,39.55,40.77,410727,0
2008-08-12,40.56,40.56,39.12,39.55,504445,0
2008-08-13,39.58,40.54,38.54,40.1,340624,0
2008-08-14,39.81,40.86,39.81,40.55,380690,0
2008-08-15,40.95,40.95,39.49,40.58,495159,0
2008-08-18,40.86,41.22,40.44,41.01,443948,0
2008-08-19,40.68,40.92,39.25,39.47,362937,0
2008-08-20,39.79,39.8,37.99,38.21,401583,0
2008-08-21,37.88,38.55,37.09,37.33,499370,0
2008-08-22,37.65,39.15,37.03,38.88,386915,0
2008-08-25,38.67,38.67,36.97,37.68,184970,0
2008-08-26,37.5,37.86,36.94,37.67,363228,0
2008-08-27,37.75,39.4,37.02,38.55,339405,0
2008-08-28,38.76,40.62,38.73,40.25,413565,0
2008-08-29,40.15,40.71,39.73,39.94,422053,0
2008-09-02,40.67,41.45,39.47,39.91,466316,0
2008-09-03,39.92,40.09,39.41,40,449081,0
2008-09-04,39.58,40.04,37.89,38.92,473958,0
2008-09-05,38.6,38.99,37.38,38.55,353869,0
2008-09-08,39.46,39.89,38.75,39.44,335618,0
2008-09-09,39.21,39.83,37.81,37.82,534899,0
2008-09-10,38.32,40.05,38.22,39.65,497483,0
2008-09-11,39.19,40.2,38.57,39.72,439954,0
2008-09-12,39.26,39.97,38.99,39.86,386974,0
2008-09-15,39.88,40.5,38.98,39.97,445769,0
2008-09-16,40.3,40.5,38.58,40.15,532048,0
2008-09-17,38.99,39.56,36.8,37.68,508763,0
2008-09-18,38.65,40.02,36,39.8,682086,0
2008-09-19,41.44,44.44,41.44,41.75,1026902,0
2008-09-22,41.7,41.85,40.07,40.44,278844,0
2008-09-23,40.64,41.32,39.17,39.57,267897,0
2008-09-24,39.78,39.9,38.76,38.82,221995,0
2008-09-25,38.8,39.85,38.8,38.99,235280,0
2008-09-26,38.14,39.26,37.77,38.82,301359,0
2008-09-29,38.1,38.1,35.3,36.58,484346,0
2008-09-30,36.86,38.79,36.3,37.65,490273,0
2008-10-01,37.3,37.33,36.3,36.5,309616,0
2008-10-02,35.98,36.19,31.96,32.6,538310,0
2008-10-03,33.23,34.11,32.34,32.38,526347,0
2008-10-06,31.7,33.23,30.33,32.29,386070,0
2008-10-07,32.95,33.82,30.91,31.03,390976,0
2008-10-08,30,32.32,29.03,30.81,636504,0
2008-10-09,31.41,32.31,28.34,28.52,463356,0
2008-10-10,27.49,30.63,24.51,30.6,890865,0
2008-10-13,30.86,33.76,29.77,33.65,538096,0
2008-10-14,34.2,35.24,32.41,33.91,413576,0
2008-10-15,33.31,34.11,30.38,30.43,596935,0
2008-10-16,30.55,33.93,28.93,33.7,593512,0
2008-10-17,32.52,33.16,30.32,31.15,712963,0
2008-10-20,31.47,34.15,30.6,33.67,419052,0
2008-10-21,33.14,34.25,32.28,32.83,503458,0
2008-10-22,32.13,33.6,29.81,30.91,1119842,0
2008-10-23,30.19,30.19,24.8,26.26,1411362,0
2008-10-24,25.34,26.85,23,25.72,854761,0
2008-10-27,25.37,26.66,25.05,25.1,503691,0
2008-10-28,25.6,26.09,23.03,25.86,679062,0
2008-10-29,26.18,28.99,25.09,27.67,560595,0
2008-10-30,28.66,29.88,27.77,29.74,412530,0
2008-10-31,29.72,31.88,29.23,31.45,445110,0
2008-11-03,31.41,32.06,28.65,29.62,628731,0
2008-11-04,30.69,31.05,29.59,30.13,487487,0
2008-11-05,29.78,30.74,26.67,26.86,719161,0
2008-11-06,26.71,26.99,25.56,25.73,586066,0
2008-11-07,26.04,26.59,25.35,26.01,469193,0
2008-11-10,26.8,27.84,26.61,27.17,556747,0
2008-11-11,26.98,28.04,26.28,26.99,427251,0
2008-11-12,27.79,27.99,26,26.07,546649,0
2008-11-13,26.2,29.18,25.37,29.04,542360,0
2008-11-14,28.41,28.75,26.45,26.6,559785,0
2008-11-17,26.39,27.05,25.8,26.29,531275,0
2008-11-18,26.33,27.65,25.61,26.16,522917,0
2008-11-19,26.07,26.46,23.48,23.5,405270,0
2008-11-20,23.35,23.37,21.82,21.98,721496,0
2008-11-21,22.41,23.43,21.1,23.41,639766,0
2008-11-24,23.72,25.76,23.72,25.37,509253,0
2008-11-25,25.77,26.28,24.53,26.13,594867,0
2008-11-26,25.85,27.14,25.61,27.1,360483,0
2008-11-28,26.76,27.6,26,26.7,134964,0
2008-12-01,25.83,27,23.57,23.72,476952,0
2008-12-02,24.39,25.67,23.47,25.26,564810,0
2008-12-03,24.49,25.76,23.89,25.27,408874,0
2008-12-04,24.74,26.77,24.44,25.1,776129,0
2008-12-05,24.2,24.87,22.21,24.75,855707,0
2008-12-08,25.02,27.19,24.23,26.51,501939,0
2008-12-09,26.09,26.54,24.38,24.96,505685,0
2008-12-10,25.35,26.26,24.46,24.87,370280,0
2008-12-11,24.54,24.54,21.5,21.82,731324,0
2008-12-12,21.3,23.48,20.92,23.05,556197,0
2008-12-15,23.21,23.51,22.04,22.25,413567,0
2008-12-16,22.63,23.17,21.78,23.14,601857,0
2008-12-17,22.92,25.09,22.92,24.48,458529,0
2008-12-18,24.49,24.49,23.1,23.35,631388,0
2008-12-19,23.86,24.33,23.13,23.57,585454,0
2008-12-22,23.77,23.92,22.21,22.83,318470,0
2008-12-23,23.43,23.81,22.89,23.26,386078,0
2008-12-24,23.34,23.89,22.9,23.8,117407,0
2008-12-26,23.75,23.93,23.42,23.91,151249,0
2008-12-29,23.9,24.47,23.36,23.75,263648,0
2008-12-30,24,24.76,23.77,24.69,400757,0
2008-12-31,25.01,26.85,25.01,26.53,351990,0
2009-01-02,26.59,27.14,26.02,27.01,218991,0
2009-01-05,27.01,27.29,26.03,26.45,375630,0
2009-01-06,26.58,28.47,25.92,28.27,563371,0
2009-01-07,27.6,27.75,25.5,26.15,349548,0
2009-01-08,26.12,26.76,25.93,26.02,229102,0
2009-01-09,26.04,26.04,24.08,24.22,368040,0
2009-01-12,24.19,24.24,23.54,23.81,301163,0
2009-01-13,23.66,24.2,22.99,23.16,337315,0
2009-01-14,22.71,23.35,21.84,21.97,396740,0
2009-01-15,21.96,22.53,21.25,22.44,501022,0
2009-01-16,22.7,22.7,20.31,21.06,814209,0
2009-01-20,20.25,20.85,18.15,18.31,865615,0
2009-01-21,18,19.64,18,19.48,572771,0
2009-01-22,18.96,19.85,18.29,18.65,626837,0
2009-01-23,18.25,19.74,18.03,19.34,852218,0
2009-01-26,19.43,20.44,19.34,19.7,616334,0
2009-01-27,19.84,20.5,19.68,20.31,424853,0
2009-01-28,20.79,21.73,20.52,21.26,683966,0
2009-01-29,20.91,20.98,20.14,20.59,591027,0
2009-01-30,23.65,24.08,21.55,22.7,1406161,0
2009-02-02,22.08,22.66,21.65,22.24,929055,0
2009-02-03,22.38,24.28,22.38,23.93,772561,0
2009-02-04,23.86,24.56,23.37,23.49,479338,0
2009-02-05,23.37,24.36,23.17,23.93,375558,0
2009-02-06,23.83,25.66,23.83,25.35,436517,0
2009-02-09,25.31,25.66,24.36,24.66,241458,0
2009-02-10,24.56,25.1,23.54,23.81,550891,0
2009-02-11,22.63,23.21,22.03,22.5,844617,0
2009-02-12,22.01,22.27,21.2,22.09,663072,0
2009-02-13,22.05,22.05,21.17,21.29,403450,0
2009-02-17,20.8,20.96,19.9,20.43,572990,0
2009-02-18,20.56,20.71,19.7,20.02,361859,0
2009-02-19,20.36,20.7,19.73,19.84,303934,0
2009-02-20,19.52,20.08,19.34,19.74,454108,0
2009-02-23,19.87,20.35,18.52,18.7,544274,0
2009-02-24,19.06,19.73,18.64,19.54,593724,0
2009-02-25,19.32,19.32,17.1,18.07,1306765,0
2009-02-26,18.3,18.3,17.17,17.35,856624,0
2009-02-27,17.07,18.47,17.01,17.96,785978,0
2009-03-02,17.67,18.68,16.77,17.06,705363,0
2009-03-03,17.31,18.06,16.81,17,677372,0
2009-03-04,17.3,18.31,17.02,18.08,720802,0
2009-03-05,17.64,17.65,16.12,16.18,654067,0
2009-03-06,16.35,16.64,15.48,15.87,452000,0
2009-03-09,15.63,16.61,15.63,15.83,279029,0
2009-03-10,16.11,17,15.91,16.34,754861,0
2009-03-11,16.51,16.81,15.4,15.91,780146,0
2009-03-12,15.78,16.77,15.01,16.74,420400,0
2009-03-13,16.8,17.25,16.52,16.91,302650,0
2009-03-16,16.45,17.44,16.45,17.08,621508,0
2009-03-17,17.12,17.41,16.96,17.41,374253,0
2009-03-18,17.64,18.23,16.87,18.23,603081,0
2009-03-19,18.23,18.23,17.47,17.63,371002,0
2009-03-20,17.83,17.83,16.4,16.63,422036,0
2009-03-23,17.13,18.17,16.66,18.17,480521,0
2009-03-24,15.33,16.74,14.63,16.04,2354763,0
2009-03-25,16.11,17.12,15.89,16.54,880115,0
2009-03-26,16.97,19.6,16.44,19.54,1260568,0
2009-03-27,19.03,19.52,17.29,17.46,968616,0
2009-03-30,17.05,17.44,16.5,16.73,385751,0
2009-03-31,17.02,17.58,16.52,17,358196,0
2009-04-01,16.7,17.47,16.52,17.42,383109,0
2009-04-02,17.82,19.75,17.02,19.39,878588,0
2009-04-03,19.39,20.09,19.16,20.08,432781,0
2009-04-06,19.72,19.77,18.62,19.03,323199,0
2009-04-07,18.73,18.82,17.98,18.12,306675,0
2009-04-08,18.22,18.84,17.67,18.83,542862,0
2009-04-09,19.55,20.78,19.5,20.78,894065,0
2009-04-13,20.43,20.43,19.12,20.18,444414,0
2009-04-14,20.35,21.41,20,20.12,714917,0
2009-04-15,20.2,20.4,19.44,20.18,296598,0
2009-04-16,20.34,21.37,20.05,21.12,465985,0
2009-04-17,21.24,22.38,20.88,21.83,612897,0
2009-04-20,21.24,21.81,19.92,20.26,668067,0
2009-04-21,20.11,21.01,19.71,20.91,395752,0
2009-04-22,20.54,22.42,20.4,21.33,565612,0
2009-04-23,20.58,20.78,19.48,20.66,964514,0
2009-04-24,21,22.68,20.4,22.4,734277,0
2009-04-27,21.83,22.27,20.73,20.99,413244,0
2009-04-28,20.69,22.2,20.69,22.01,704917,0
2009-04-29,22.16,22.86,22.02,22.63,488423,0
2009-04-30,22.77,23.49,22.56,23,852325,0
2009-05-01,22.32,23.7,22.32,23.21,334241,0
2009-05-04,23.5,24.73,23.25,24.68,441571,0
2009-05-05,24.63,24.94,23.92,24.78,574122,0
2009-05-06,24.9,25.59,24.47,25.52,428685,0
2009-05-07,25.72,26.45,24.34,24.48,844686,0
2009-05-08,24.83,25.11,23.98,24.5,433012,0
2009-05-11,23.97,24.12,23.46,23.71,405449,0
2009-05-12,23.81,23.99,21.97,22.13,579966,0
2009-05-13,21.68,22.06,20.77,20.96,666957,0
2009-05-14,21.13,21.95,20.84,21.34,574705,0
2009-05-15,21.25,21.75,20.83,21.06,430744,0
2009-05-18,21.33,21.72,20.98,21.65,270175,0
2009-05-19,21.37,21.78,21.04,21.08,382937,0
2009-05-20,21,21.69,20.34,20.45,417724,0
2009-05-21,20.3,20.31,18.75,19.12,651651,0
2009-05-22,19,19.42,18.78,18.85,421535,0
2009-05-26,18.7,20.22,18.46,20.04,762544,0
2009-05-27,19.71,20.08,19.07,19.13,538401,0
2009-05-28,19.4,19.58,18.32,18.99,831605,0
2009-05-29,19.16,19.78,18.57,19.76,672727,0
2009-06-01,20.28,20.96,20.28,20.55,539868,0
2009-06-02,20.34,20.63,19.9,19.96,673705,0
2009-06-03,21.85,23.44,21.72,23.39,2335974,0
2009-06-04,23.71,23.79,22.79,23.44,692364,0
2009-06-05,23.73,24.02,23.22,23.63,499356,0
2009-06-08,23.36,24.08,22.43,22.96,362585,0
2009-06-09,23.16,23.66,22.89,23.23,229689,0
2009-06-10,23.64,23.64,22.02,22.76,351334,0
2009-06-11,22.8,23.31,22.7,22.74,231687,0
2009-06-12,22.7,22.94,22.12,22.42,279471,0
2009-06-15,22.05,22.18,20.28,20.85,610277,0
2009-06-16,21.22,21.49,20.07,20.5,456292,0
2009-06-17,20.32,20.78,19.58,20.63,816937,0
2009-06-18,20.5,20.84,19.97,20.49,446396,0
2009-06-19,20.89,20.89,19.73,20.29,701243,0
2009-06-22,20.02,20.16,19.43,19.56,482143,0
2009-06-23,19.66,19.88,19.21,19.32,223050,0
2009-06-24,19.55,20.34,19.41,19.54,190464,0
2009-06-25,19.43,20.41,19.28,20.24,281424,0
2009-06-26,20.08,20.54,19.77,20.36,696283,0
2009-06-29,20.35,20.8,19.9,20.52,347831,0
2009-06-30,20.6,20.95,20.23,20.64,277327,0
2009-07-01,20.88,21.46,20.74,21.04,305675,0
2009-07-02,20.58,20.59,19.93,20.15,475082,0
2009-07-06,20.08,20.2,19.41,19.92,239408,0
2009-07-07,19.99,20.12,19.41,19.43,291608,0
2009-07-08,19.57,19.71,18.53,19.17,417254,0
2009-07-09,19.37,19.48,18.6,19.15,411183,0
2009-07-10,19.07,19.47,18.87,19.38,266451,0
2009-07-13,19.42,19.57,18.5,19.46,275659,0
2009-07-14,19.39,19.69,19.26,19.53,278569,0
2009-07-15,19,19.14,18.11,18.75,988741,0
2009-07-16,18.73,19.86,18.73,19.71,796652,0
2009-07-17,19.76,19.87,19.4,19.44,368489,0
2009-07-20,19.5,20.03,19.41,19.9,262587,0
2009-07-21,20.02,20.02,18.76,19.02,588149,0
2009-07-22,18.97,19.17,18.23,18.34,856684,0
2009-07-23,18.63,20.55,18.63,20.47,1376261,0
2009-07-24,20.17,20.53,19.82,20.42,444462,0
2009-07-27,20.27,20.77,20.05,20.43,302137,0
2009-07-28,20.31,20.68,19.82,20.24,191959,0
2009-07-29,20.11,20.29,19.42,20.11,357670,0
2009-07-30,20.47,21.02,19.83,20.91,318640,0
2009-07-31,20.75,21.8,20.5,21.49,580852,0
2009-08-03,21.65,22.07,21.21,22.07,392014,0
2009-08-04,21.83,22.15,21.6,22.07,257389,0
2009-08-05,22.28,22.28,21.54,21.81,287768,0
2009-08-06,21.85,21.93,21.16,21.24,275026,0
2009-08-07,21.68,23.28,21.27,22.97,480767,0
2009-08-10,22.69,22.89,22.15,22.46,239617,0
2009-08-11,22.26,22.49,22.16,22.28,234566,0
2009-08-12,22.35,24.27,22.34,23.99,598666,0
2009-08-13,24.07,24.54,23.78,24.07,315140,0
2009-08-14,23.95,23.95,23.52,23.6,539919,0
2009-08-17,23.47,23.47,22.45,22.56,796042,0
2009-08-18,22.65,22.88,22.41,22.6,276186,0
2009-08-19,22.27,22.71,21.9,22.47,612941,0
2009-08-20,22.46,23.17,22.32,22.69,602534,0
2009-08-21,23.04,23.69,22.39,23.31,427840,0
2009-08-24,23.45,23.46,22.9,23.11,234580,0
2009-08-25,23.31,23.64,22.88,22.95,361260,0
2009-08-26,22.99,23.1,22.45,22.58,337373,0
2009-08-27,22.65,22.84,22.09,22.51,180799,0
2009-08-28,22.66,22.93,22.21,22.35,185083,0
2009-08-31,22.19,22.5,21.91,21.93,367625,0
2009-09-01,21.78,22.59,21.75,21.98,339610,0
2009-09-02,21.86,22.08,21.49,21.72,308982,0
2009-09-03,21.78,22.53,21.76,22.49,269575,0
2009-09-04,22.4,22.61,21.99,22.54,272854,0
2009-09-08,22.82,22.9,22.38,22.59,142110,0
2009-09-09,23.04,23.05,21.99,22.25,512102,0
2009-09-10,22.25,22.53,22.16,22.25,325704,0
2009-09-11,22.4,23.29,22.24,23.18,254055,0
2009-09-14,22.92,23.29,22.56,23.14,188181,0
2009-09-15,23.02,23.38,22.87,23.21,127246,0
2009-09-16,23.22,23.57,22.95,23.44,197282,0
2009-09-17,23.33,24.03,23.17,23.58,262546,0
2009-09-18,23.67,23.86,22.86,23.17,557739,0
2009-09-21,22.89,24.4,22.89,24.2,468107,0
2009-09-22,24.35,24.95,23.95,24.76,265930,0
2009-09-23,24.7,24.88,24.12,24.53,387070,0
2009-09-24,24.56,24.68,23.5,23.56,412085,0
2009-09-25,23.42,23.42,21.86,22.03,587682,0
2009-09-28,22.14,22.91,22.01,22.08,263671,0
2009-09-29,22.17,22.52,22.1,22.4,284026,0
2009-09-30,22.35,23.02,21.78,22.85,592633,0
2009-10-01,22.81,22.95,22.5,22.71,466879,0
2009-10-02,22.51,22.9,22.19,22.48,712605,0
2009-10-05,23.82,23.91,23.21,23.55,804841,0
2009-10-06,23.83,24.26,23.78,24.04,551272,0
2009-10-07,23.84,24.14,23.44,23.76,258888,0
2009-10-08,24.02,24.49,23.75,24.29,562841,0
2009-10-09,24.33,24.71,23.99,24.53,436076,0
2009-10-12,24.55,24.94,24.55,24.85,205897,0
2009-10-13,24.81,25.33,24.54,24.79,706905,0
2009-10-14,25.06,26.01,25.06,25.97,568696,0
2009-10-15,25.84,26.11,25.48,25.72,351507,0
2009-10-16,26.54,26.94,25.72,25.97,1216879,0
2009-10-19,26.13,26.28,25.62,26.03,392879,0
2009-10-20,26.25,26.57,25.97,26.17,988386,0
2009-10-21,26.17,26.37,25.84,26.03,538296,0
2009-10-22,26.5,27.36,26.01,26.62,557686,0
2009-10-23,26.94,26.96,25.43,25.65,534211,0
2009-10-26,25.54,26.36,25.54,25.78,500588,0
2009-10-27,25.8,26.02,25.35,25.45,336058,0
2009-10-28,25.31,25.52,24.42,24.5,292483,0
2009-10-29,24.87,25.9,24.56,25.89,671711,0
2009-10-30,25.6,25.62,24.57,24.86,388505,0
2009-11-02,25.17,25.27,24.1,24.61,624899,0
2009-11-03,24.42,25.49,24.42,25.48,423755,0
2009-11-04,26,26.83,25.62,25.67,843317,0
2009-11-05,25.83,26.62,25.3,26.4,505036,0
2009-11-06,26.12,26.82,25.81,26.63,376842,0
2009-11-09,26.76,27.06,26.46,26.95,279413,0
2009-11-10,26.75,26.94,26.21,26.34,317317,0
2009-11-11,26.61,26.92,26.36,26.78,227332,0
2009-11-12,26.8,26.95,26.09,26.31,219329,0
2009-11-13,26.49,27.01,26.13,26.66,200827,0
2009-11-16,26.9,27.38,26.49,27.17,290463,0
2009-11-17,27.15,27.37,26.87,27.17,149592,0
2009-11-18,27.1,27.47,26.77,27.47,219375,0
2009-11-19,27.14,27.19,26.05,26.47,271978,0
2009-11-20,26.34,26.73,26.21,26.65,211497,0
2009-11-23,27.05,27.65,26.93,27.08,123856,0
2009-11-24,27.02,27.14,26.3,27.04,227093,0
2009-11-25,27.15,27.25,26.73,26.84,100271,0
2009-11-27,26.06,26.36,25.82,25.84,133676,0
2009-11-30,25.8,26.54,25.49,26.45,222403,0
2009-12-01,26.79,27,26.3,26.77,194883,0
2009-12-02,26.73,27.57,26.6,26.93,159121,0
2009-12-03,26.93,27.06,26.39,26.44,194076,0
2009-12-04,26.92,27.63,26.2,27.19,238350,0
2009-12-07,27.16,27.16,26.65,26.91,90276,0
2009-12-08,26.68,27.16,26.15,27.01,229610,0
2009-12-09,27.16,27.88,26.76,27.71,263620,0
2009-12-10,27.86,28.01,27.47,27.75,281868,0
2009-12-11,27.96,28.11,27.37,27.46,251459,0
2009-12-14,27.61,27.61,26.96,27.51,192822,0
2009-12-15,27.35,27.5,27.01,27.1,174502,0
2009-12-16,27.34,27.5,26.85,27.1,145156,0
2009-12-17,26.82,26.91,25.94,26.61,214793,0
2009-12-18,26.75,27.44,26.7,27.03,560374,0
2009-12-21,27.51,27.64,27.15,27.37,149692,0
2009-12-22,27.34,28.04,27.28,27.75,183744,0
2009-12-23,27.86,28.21,27.57,27.82,156510,0
2009-12-24,27.99,28.03,27.07,27.16,72345,0
2009-12-28,27.34,27.52,26.94,27.46,97233,0
2009-12-29,27.45,27.73,27.26,27.55,92474,0
2009-12-30,27.37,27.43,26.99,27.39,154447,0
2009-12-31,27.3,27.35,26.76,26.79,121041,0
2010-01-04,27.21,28.02,27.21,27.67,221883,0
2010-01-05,27.6,27.88,26.83,27.18,140323,0
2010-01-06,27.37,27.65,26.87,27.12,212590,0
2010-01-07,27.03,27.21,26.3,26.34,149581,0
2010-01-08,26.3,27.1,26.14,26.79,158466,0
2010-01-11,26.99,27.74,26.9,27.61,393913,0
2010-01-12,27.31,27.58,27.11,27.47,121699,0
2010-01-13,27.5,27.73,27.13,27.24,184634,0
2010-01-14,27.16,27.45,27.02,27.29,235654,0
2010-01-15,27.43,27.6,27.19,27.48,488973,0
2010-01-19,27.63,28.33,27.4,28.1,227991,0
2010-01-20,27.82,28.33,27.67,28.19,240772,0
2010-01-21,28.16,28.94,27.51,27.54,322609,0
2010-01-22,27.54,28.12,26.36,26.36,393555,0
2010-01-25,26.67,27.32,26.11,26.85,160790,0
2010-01-26,26.67,26.92,26.21,26.23,181039,0
2010-01-27,26.2,26.5,25.77,26,448453,0
2010-01-28,26.2,26.21,25.31,25.48,723481,0
2010-01-29,25.71,25.9,23.89,24.11,688651,0
2010-02-01,24.17,24.17,23.21,23.75,297096,0
2010-02-02,23.7,23.99,23.24,23.83,346430,0
2010-02-03,23.65,24,23.44,23.6,195645,0
2010-02-04,23.34,23.4,22.68,22.7,239291,0
2010-02-05,22.82,22.82,21.53,22.1,343602,0
2010-02-08,22.14,22.47,21.66,22.19,208033,0
2010-02-09,22.48,22.62,22.04,22.24,175641,0
2010-02-10,22.2,22.37,21.77,22.35,343561,0
2010-02-11,22.91,23.77,22.91,23.4,599231,0
2010-02-12,23.09,23.44,22.83,23.44,195162,0
2010-02-16,23.59,23.88,23.26,23.84,186285,0
2010-02-17,24,24.63,23.89,24.36,247823,0
2010-02-18,24.26,24.27,23.94,24.15,269960,0
2010-02-19,24.12,25.06,24,24.77,271418,0
2010-02-22,26.11,26.7,25.85,26.06,508558,0
2010-02-23,26.04,26.16,25.71,26.11,309096,0
2010-02-24,26.28,26.8,26.16,26.26,212969,0
2010-02-25,26.19,27.09,25.9,27.04,310483,0
2010-02-26,27.01,27.33,26.57,26.97,244550,0
2010-03-01,27.02,27.5,26.72,27.06,304644,0
2010-03-02,27.19,27.19,26.32,26.85,666392,0
2010-03-03,26.98,27.06,26.38,26.81,152047,0
2010-03-04,26.96,26.98,26.57,26.89,161467,0
2010-03-05,26.98,27.69,26.98,27.46,202476,0
2010-03-08,27.31,27.83,27.28,27.81,306946,0
2010-03-09,27.56,28,27.41,27.8,207186,0
2010-03-10,27.72,28,27.42,27.77,359415,0
2010-03-11,27.56,28.21,27.49,28.2,373072,0
2010-03-12,28.18,28.38,27.63,28.19,319979,0
2010-03-15,28.05,28.82,27.72,28.76,284147,0
2010-03-16,28.79,29.05,28.64,28.96,250002,0
2010-03-17,29.13,30.13,29.06,29.86,356822,0
2010-03-18,29.72,30.1,29.41,29.74,354590,0
2010-03-19,29.94,30.04,28.76,28.9,604163,0
2010-03-22,28.78,29.24,28.67,28.94,244514,0
2010-03-23,28.86,29.68,28.84,29.65,157002,0
2010-03-24,29.59,29.77,28.8,28.8,219636,0
2010-03-25,28.94,29.09,28.37,28.4,240085,0
2010-03-26,28.43,28.64,27.83,27.91,408243,0
2010-03-29,27.95,28.26,27.95,28.24,114935,0
2010-03-30,28.21,28.45,28.15,28.22,281981,0
2010-03-31,28.1,28.63,27.92,27.98,409786,0
2010-04-01,28.2,28.68,28.06,28.24,239166,0
2010-04-05,28.44,28.85,28.41,28.85,266051,0
2010-04-06,28.59,29.25,28.43,28.86,168086,0
2010-04-07,28.74,29.07,28.57,28.71,280604,0
2010-04-08,28.52,29.38,28.31,29.28,152108,0
2010-04-09,29.31,29.62,28.96,29.55,92121,0
2010-04-12,29.64,29.92,29.26,29.49,169878,0
2010-04-13,29.4,29.57,28.98,29.17,263248,0
2010-04-14,29.25,30.58,29.25,30.54,178105,0
2010-04-15,30.6,32.66,30.6,31.95,532615,0
2010-04-16,31.94,32.28,30.91,31.32,181767,0
2010-04-19,31.1,31.56,30.53,31.04,209671,0
2010-04-20,31.28,31.51,30.72,30.99,103560,0
2010-04-21,30.95,31.46,30.49,31.38,164821,0
2010-04-22,31.49,32.51,30.22,32.47,554747,0
2010-04-23,32.65,33.76,32.4,33.37,254022,0
2010-04-26,33.23,33.65,32.8,33.09,367831,0
2010-04-27,32.87,33.48,31.59,32.2,165122,0
2010-04-28,32.33,32.87,31.93,32.12,124454,0
2010-04-29,32.48,33.26,32.02,33,197372,0
2010-04-30,33.1,33.43,31.98,32.01,191738,0
2010-05-03,32.25,33.41,32.21,33.36,211766,0
2010-05-04,32.85,32.85,31.69,32.05,159855,0
2010-05-05,31.7,32.28,31.35,31.64,149951,0
2010-05-06,31.34,32.09,29.1,30.89,156681,0
2010-05-07,30.65,30.86,29.27,29.4,324797,0
2010-05-10,30.75,31.63,30.46,31.61,250328,0
2010-05-11,31.23,32.91,30.92,31.85,275873,0
2010-05-12,32.05,33.08,31.83,32.99,314034,0
2010-05-13,32.91,33.01,32.38,32.66,132647,0
2010-05-14,32.45,32.47,31.36,32.12,365993,0
2010-05-17,32.35,32.66,30.63,32.18,285586,0
2010-05-18,32.7,32.97,32.17,32.27,187159,0
2010-05-19,32.1,32.35,31.14,31.86,266578,0
2010-05-20,31.01,31.01,30.02,30.34,351922,0
2010-05-21,29.67,30.87,29.51,30.52,281764,0
2010-05-24,30.36,30.76,30.13,30.34,161939,0
2010-05-25,29.55,30.31,29.3,30.07,373006,0
2010-05-26,30.22,30.92,29.97,29.99,276371,0
2010-05-27,30.49,31.2,30.09,30.83,191447,0
2010-05-28,30.75,31.09,30.17,30.6,122227,0
2010-06-01,30.44,31.04,30.17,30.2,216688,0
2010-06-02,30.29,32.26,30.17,32.26,303710,0
2010-06-03,32.53,32.85,31.83,32.16,335253,0
2010-06-04,31.51,31.89,30.09,30.48,313138,0
2010-06-07,30.54,30.54,29.64,29.91,329869,0
2010-06-08,30.13,30.2,29.27,29.85,196163,0
2010-06-09,30.21,30.83,29.59,29.92,201171,0
2010-06-10,30.49,31.24,30.2,31.22,204189,0
2010-06-11,30.8,32.33,30.8,32.31,262934,0
2010-06-14,32.69,33.23,32.69,32.8,207287,0
2010-06-15,33.16,33.88,32.68,33.76,168607,0
2010-06-16,33.55,33.88,33.16,33.27,192546,0
2010-06-17,33.59,33.87,32.88,33.27,137102,0
2010-06-18,33.52,33.73,32.88,33.32,227372,0
2010-06-21,33.83,33.83,32.65,32.78,164281,0
2010-06-22,32.93,33.15,31.46,31.54,165480,0
2010-06-23,31.4,31.69,30.94,31.46,163394,0
2010-06-24,31.18,32.03,30.67,31.18,185062,0
2010-06-25,31.34,32.13,30.97,31.51,1127719,0
2010-06-28,31.6,31.93,31.09,31.66,134520,0
2010-06-29,31.02,31.5,29.94,30.17,186169,0
2010-06-30,30.23,30.82,29.99,30.01,212036,0
2010-07-01,29.99,31.13,29.57,30.64,353669,0
2010-07-02,30.96,30.96,29.62,29.83,119776,0
2010-07-06,30.55,30.58,29.17,29.38,249841,0
2010-07-07,29.41,30.63,29.41,30.54,242885,0
2010-07-08,30.93,31.59,30.73,30.92,371981,0
2010-07-09,30.84,31.51,30.76,31.4,194622,0
2010-07-12,31.29,31.91,31.05,31.34,94706,0
2010-07-13,31.85,32.8,31.72,32.69,261597,0
2010-07-14,32.74,32.76,31.99,32.41,205060,0
2010-07-15,32.35,32.57,31.7,32.45,204611,0
2010-07-16,32.15,32.96,31.98,32.14,263165,0
2010-07-19,32.35,32.53,31.87,32.27,91210,0
2010-07-20,31.78,32.81,31.56,32.77,204964,0
2010-07-21,32.93,32.99,31.98,32,191538,0
2010-07-22,30.6,30.99,29.95,30.42,1089483,0
2010-07-23,30.38,32.03,29.98,31.68,352838,0
2010-07-26,31.88,32.6,31.43,31.95,299981,0
2010-07-27,32.28,32.88,31.55,31.77,255837,0
2010-07-28,31.64,32.1,31.47,31.71,180349,0
2010-07-29,32.09,32.47,31.51,32.09,257051,0
2010-07-30,31.59,32.2,31.44,32.15,183360,0
2010-08-02,32.59,33.18,32.34,32.85,185224,0
2010-08-03,32.67,33.07,32.11,32.59,183006,0
2010-08-04,32.68,33.19,32.4,33.14,185105,0
2010-08-05,32.48,32.59,31.6,32.5,323235,0
2010-08-06,31.91,32.34,31.21,31.94,217939,0
2010-08-09,32.18,32.26,31.89,32.09,307251,0
2010-08-10,31.63,31.95,30.81,30.95,263654,0
2010-08-11,30.62,30.62,28.86,29.21,471825,0
2010-08-12,28.76,29.49,28.41,29.16,157159,0
2010-08-13,28.97,29,28.48,28.52,127814,0
2010-08-16,28.32,29.05,28.3,28.77,148612,0
2010-08-17,29.17,29.96,28.78,29.52,157147,0
2010-08-18,29.4,29.47,28.88,29.15,130120,0
2010-08-19,28.95,29.05,27.91,28.23,172028,0
2010-08-20,28.04,28.42,27.32,27.93,167678,0
2010-08-23,28.07,28.32,27.28,27.35,102893,0
2010-08-24,27.09,27.2,26,26.38,370702,0
2010-08-25,26.1,26.14,25.47,26.04,399523,0
2010-08-26,26.07,26.23,25.47,25.67,331887,0
2010-08-27,26.06,27.06,25.92,27.03,461019,0
2010-08-30,26.78,27.06,26.36,26.6,248273,0
2010-08-31,26.51,26.9,26.34,26.55,213071,0
2010-09-01,27.07,28.1,26.93,27.95,322652,0
2010-09-02,27.77,28.3,27.6,28.1,168330,0
2010-09-03,28.53,28.97,28.02,28.86,175144,0
2010-09-07,29.02,29.97,28.74,28.78,440448,0
2010-09-08,28.95,29.18,28.66,28.7,335833,0
2010-09-09,29.07,29.36,28.3,28.49,205187,0
2010-09-10,28.55,28.78,28.02,28.51,157287,0
2010-09-13,28.9,29.54,28.84,29.09,244601,0
2010-09-14,29.08,29.96,28.82,29.6,187016,0
2010-09-15,29.56,30.65,29.51,30.53,336991,0
2010-09-16,30.4,30.4,29.71,30.13,198354,0
2010-09-17,30.48,30.5,29.56,29.89,232157,0
2010-09-20,29.96,31.22,29.87,30.55,260158,0
2010-09-21,30.43,31.04,30,30.43,132651,0
2010-09-22,30.27,30.66,30.03,30.17,147330,0
2010-09-23,29.79,30.18,29.19,29.25,213360,0
2010-09-24,29.59,30.81,29.59,30.63,219393,0
2010-09-27,30.72,30.91,29.86,29.94,248911,0
2010-09-28,30.06,30.14,29.25,29.48,367597,0
2010-09-29,29.29,30.16,29.29,29.9,247882,0
2010-09-30,30.04,30.69,28.88,29.26,330691,0
2010-10-01,29.6,29.6,28.72,28.92,170314,0
2010-10-04,28.94,29.16,27.91,28.22,483538,0
2010-10-05,28.45,29.05,28.33,28.82,299474,0
2010-10-06,28.89,28.97,28.43,28.79,424314,0
2010-10-07,28.92,28.96,28.52,28.69,227473,0
2010-10-08,28.63,28.93,28.61,28.77,363508,0
2010-10-11,28.66,28.93,28.54,28.69,152793,0
2010-10-12,28.56,28.61,28.12,28.43,186235,0
2010-10-13,28.65,29.27,28.54,28.96,581289,0
2010-10-14,29.01,29.24,28.88,29.2,711780,0
2010-10-15,29.5,30.05,29.26,29.47,274227,0
2010-10-18,29.58,29.98,29.27,29.85,114793,0
2010-10-19,29.32,29.74,28.94,29.34,233699,0
2010-10-20,30.5,32.13,30.25,32.03,1358481,0
2010-10-21,32.25,33.16,31.78,32.12,1268092,0
2010-10-22,32.12,32.86,31.91,32.68,318601,0
2010-10-25,32.83,33.3,32.72,32.8,245801,0
2010-10-26,32.51,33.16,32.13,32.81,256888,0
2010-10-27,32.46,32.6,32.07,32.41,300323,0
2010-10-28,32.64,32.8,31.97,32.09,155787,0
2010-10-29,31.87,32.64,31.67,32.47,172189,0
2010-11-01,32.74,32.98,31.6,31.96,316704,0
2010-11-02,32.23,32.4,31.87,32.4,175833,0
2010-11-03,32.35,33,32.28,32.97,147971,0
2010-11-04,33.59,34.52,33.39,33.71,301428,0
2010-11-05,33.83,33.94,33.39,33.57,142502,0
2010-11-08,33.34,33.52,32.74,33.09,127524,0
2010-11-09,33.13,33.23,32.22,32.35,98089,0
2010-11-10,32.4,33.01,31.96,33,155309,0
2010-11-11,32.57,33.1,32.55,32.9,88342,0
2010-11-12,32.52,33.1,32.5,32.7,176861,0
2010-11-15,32.85,33.05,32.5,32.5,76664,0
2010-11-16,32.18,32.5,31.69,32,119204,0
2010-11-17,32.31,32.31,31.35,31.5,144633,0
2010-11-18,31.88,32.7,31.83,32.62,315198,0
2010-11-19,32.5,32.68,31.98,32.43,151410,0
2010-11-22,32.26,32.61,31.83,32.46,96705,0
2010-11-23,31.99,32.01,31.43,32.01,130158,0
2010-11-24,32.29,33.09,32.29,33.09,110171,0
2010-11-26,32.75,33.01,32.72,32.74,24005,0
2010-11-29,32.45,32.69,32.06,32.38,98645,0
2010-11-30,31.95,32.63,31.74,32.63,260690,0
2010-12-01,33.33,33.93,32.95,33.34,232259,0
2010-12-02,33.36,34.7,33.05,34.69,250638,0
2010-12-03,34.43,35.64,34.14,35.46,270021,0
2010-12-06,35.41,36.6,35.41,36.27,386263,0
2010-12-07,36.84,37.13,36.22,36.4,308242,0
2010-12-08,36.58,36.88,35.85,35.97,217491,0
2010-12-09,36.4,36.4,35.75,35.9,219053,0
2010-12-10,36.07,36.07,35.52,35.89,122568,0
2010-12-13,35.94,36.04,35.39,35.4,129228,0
2010-12-14,35.63,35.86,35.37,35.47,234482,0
2010-12-15,35.09,35.9,34.62,34.83,233246,0
2010-12-16,34.85,35.5,34.57,35.46,361647,0
2010-12-17,35.5,35.54,34.99,35.38,119182,0
2010-12-20,35.46,35.82,35.13,35.67,147681,0
2010-12-21,35.93,36.18,35.83,35.85,154933,0
2010-12-22,35.56,36.05,35.45,35.74,139823,0
2010-12-23,35.7,35.8,35.28,35.43,67336,0
2010-12-27,35.25,35.65,35.01,35.58,62696,0
2010-12-28,35.69,35.69,35.09,35.21,104838,0
2010-12-29,35.35,35.67,35.17,35.57,66573,0
2010-12-30,35.42,35.66,35.42,35.47,84281,0
2010-12-31,35.43,35.65,35.14,35.14,93915,0
2011-01-03,35.63,37.18,35.63,37.05,274010,0
2011-01-04,37.36,37.41,36.13,36.22,228133,0
2011-01-05,36.06,36.56,35.57,36.47,155431,0
2011-01-06,36.54,36.69,36.2,36.29,173453,0
2011-01-07,36.46,36.77,35.65,35.98,130518,0
2011-01-10,35.88,36.63,35.25,36.2,132833,0
2011-01-11,36.3,36.49,35.83,36.38,205893,0
2011-01-12,36.77,37.59,36.51,36.82,276850,0
2011-01-13,36.68,36.95,36.28,36.63,103281,0
2011-01-14,36.6,36.86,36.14,36.38,118505,0
2011-01-18,36.44,36.53,36.01,36.35,108559,0
2011-01-19,36.59,36.77,35.22,35.3,320059,0
2011-01-20,35.3,35.9,35.03,35.04,162799,0
2011-01-21,34.18,35.18,34.18,34.59,72708,0
2011-01-24,34.6,34.79,34.34,34.53,148223,0
2011-01-25,34.3,34.53,33.88,34.41,123917,0
2011-01-26,34.57,36.75,34.44,36.75,403063,0
2011-01-27,36.6,37.11,36.05,37.04,352061,0
2011-01-28,36.83,36.83,33.65,34.77,741936,0
2011-01-31,34.78,35.25,34.47,34.78,254769,0
2011-02-01,35.13,35.74,34.86,35.31,171715,0
2011-02-02,35.11,35.11,34.17,34.17,121386,0
2011-02-03,34.03,34.56,33.66,34.18,186034,0
2011-02-04,34.16,34.23,33.64,34.12,143150,0
2011-02-07,34.09,34.28,33.69,34.02,236022,0
2011-02-08,33.83,34.43,33.83,34.38,170475,0
2011-02-09,34.2,34.83,34.2,34.8,135651,0
2011-02-10,34.44,35.12,33.5,34.97,172859,0
2011-02-11,34.76,36.05,34.76,35.73,77723,0
2011-02-14,35.6,36.48,35.6,36.21,128883,0
2011-02-15,35.97,36.52,34.86,36.49,192569,0
2011-02-16,36.49,37.42,36.49,37.3,238713,0
2011-02-18,37.63,37.82,37.37,37.82,129359,0
2011-02-22,37.07,37.62,35.63,35.71,168197,0
2011-02-23,35.75,35.77,34.24,34.66,224762,0
2011-02-24,34.59,35.15,33.91,34.27,423218,0
2011-02-25,34.94,36.09,34.8,35.38,421816,0
2011-02-28,35.61,35.79,34.81,34.96,197872,0
2011-03-01,35.16,35.34,34.16,34.19,303802,0
2011-03-02,34.31,34.77,33.84,34.62,266258,0
2011-03-03,35.21,36.46,35.1,36.31,174656,0
2011-03-04,36.31,36.38,35.1,35.44,195805,0
2011-03-07,35.36,35.41,34.52,34.91,91201,0
2011-03-08,34.95,35.73,34.7,35.47,164504,0
2011-03-09,35.23,35.53,34.95,35.34,192426,0
2011-03-10,34.75,34.95,34.01,34.31,321563,0
2011-03-11,34.18,34.98,33.92,34.6,113355,0
2011-03-14,34.61,34.64,34.05,34.26,94360,0
2011-03-15,33.13,34.48,32.73,34.11,117870,0
2011-03-16,33.98,34.58,33.38,33.55,188252,0
2011-03-17,34.4,35.56,33.74,33.75,113506,0
2011-03-18,34.24,34.69,34.04,34.33,263643,0
2011-03-21,34.45,35.27,34.43,34.85,129715,0
2011-03-22,35,35,34.28,34.32,68648,0
2011-03-23,34.18,34.85,33.93,34.67,167482,0
2011-03-24,34.88,35.47,34.79,35,166346,0
2011-03-25,35.26,35.78,35.07,35.23,89050,0
2011-03-28,35.34,35.34,34.45,34.56,130958,0
2011-03-29,34.52,34.72,34,34.49,175558,0
2011-03-30,34.41,35.5,34.41,35.42,108797,0
2011-03-31,35.34,36.32,35.33,36.19,119760,0
2011-04-01,36.42,37.03,35.99,36.21,126523,0
2011-04-04,37.86,39.19,37.76,38.25,576074,0
2011-04-05,38.23,39.08,38.12,38.63,367943,0
2011-04-06,38.96,39.29,38.33,38.36,219332,0
2011-04-07,38.57,39.17,38.57,38.9,449031,0
2011-04-08,39.26,39.26,37.23,37.51,147448,0
2011-04-11,37.65,38.33,37,37.6,123496,0
2011-04-12,37.32,38.09,37.1,37.57,194020,0
2011-04-13,37.7,37.7,36.8,37.23,200827,0
2011-04-14,36.8,38.34,36.8,38.23,408100,0
2011-04-15,38.04,38.92,38.02,38.79,314030,0
2011-04-18,38.25,38.5,37.09,37.66,215463,0
2011-04-19,37.95,37.96,36.86,37.53,157151,0
2011-04-20,38.56,40.86,38.56,39.63,403731,0
2011-04-21,40,40,39.43,39.84,196618,0
2011-04-25,39.87,39.95,39.3,39.69,115054,0
2011-04-26,39.58,40.56,39.58,40,154315,0
2011-04-27,40.02,40.23,39.57,40.07,159941,0
2011-04-28,40.06,40.42,39.97,40.28,211996,0
2011-04-29,40.45,40.5,40.12,40.28,216491,0
2011-05-02,40.38,40.46,38.81,38.91,214323,0
2011-05-03,38.9,39.34,37.7,38.82,286566,0
2011-05-04,38.85,39.64,38.64,38.7,223461,0
2011-05-05,38,38.78,37.52,38.25,207461,0
2011-05-06,39.35,39.35,38.33,38.69,200678,0
2011-05-09,38.49,39.14,38.31,39.11,154451,0
2011-05-10,39.17,39.82,39.17,39.5,130828,0
2011-05-11,39.45,39.62,38.81,39.25,214787,0
2011-05-12,38.86,39.06,38.41,38.71,175444,0
2011-05-13,38.69,38.8,37.56,37.98,116374,0
2011-05-16,37.79,37.93,37.03,37.06,140553,0
2011-05-17,36.8,36.86,36.01,36.69,186534,0
2011-05-18,36.76,37.82,36.54,37.77,135004,0
2011-05-19,38.04,38.23,37.53,37.73,84498,0
2011-05-20,37.54,37.93,37.01,37.49,120690,0
2011-05-23,36.91,37,36.31,36.67,91145,0
2011-05-24,36.76,36.87,36.13,36.4,133697,0
2011-05-25,36.21,36.81,36.05,36.66,189119,0
2011-05-26,36.59,37.64,36.39,37.61,198367,0
2011-05-27,37.88,37.98,37.57,37.78,95106,0
2011-05-31,38.17,38.6,37.29,38.16,322395,0
2011-06-01,38.23,38.35,37.02,37.25,404200,0
2011-06-02,37.31,37.43,36.51,36.79,132488,0
2011-06-03,35.95,36.62,35.47,35.92,240883,0
2011-06-06,35.76,36,35.13,35.22,145715,0
2011-06-07,35.62,35.62,35.05,35.12,130633,0
2011-06-08,35.18,35.18,34.02,34.24,258530,0
2011-06-09,34.4,35.18,34.21,34.96,300902,0
2011-06-10,34.68,35.43,34.68,35.17,341497,0
2011-06-13,35.01,35.25,34.84,34.99,171057,0
2011-06-14,35.45,36.09,35.38,35.77,153489,0
2011-06-15,35.22,35.62,35.12,35.21,194268,0
2011-06-16,35.25,35.81,35.17,35.7,114746,0
2011-06-17,35.96,36.04,35.27,35.49,201496,0
2011-06-20,35.37,36.16,35.36,35.88,110125,0
2011-06-21,36.14,36.95,35.8,36.83,159583,0
2011-06-22,36.58,37.27,36.48,36.85,238144,0
2011-06-23,36.28,36.93,36,36.8,125047,0
2011-06-24,36.84,36.94,35.91,36.17,265880,0
2011-06-27,36.15,36.73,36.08,36.71,176600,0
2011-06-28,36.68,37.38,36.63,37.38,182115,0
2011-06-29,37.5,37.72,37.05,37.44,234032,0
2011-06-30,37.34,37.78,37.17,37.66,203528,0
2011-07-01,37.76,38.75,37.33,38.31,202988,0
2011-07-05,38.31,38.51,37.95,38.07,191953,0
2011-07-06,37.99,38.7,37.95,38.43,311348,0
2011-07-07,39.98,40.16,39.31,39.56,409575,0
2011-07-08,39.06,39.94,38.9,39.39,174818,0
2011-07-11,39.31,39.32,38.02,38.2,208736,0
2011-07-12,38.13,38.66,37.96,38.17,191965,0
2011-07-13,38.43,38.9,38.22,38.68,253465,0
2011-07-14,38.78,39.04,38.26,38.27,246616,0
2011-07-15,38.45,38.77,38.14,38.55,317011,0
2011-07-18,38.26,38.32,37.47,37.65,156782,0
2011-07-19,38.07,38.2,37.31,38.04,180603,0
2011-07-20,38.03,38.57,37.66,38.51,182233,0
2011-07-21,38.72,38.96,38.49,38.79,140453,0
2011-07-22,38.66,38.96,38.35,38.79,164536,0
2011-07-25,38.29,38.73,37.96,38.28,295054,0
2011-07-26,38.21,38.21,36.87,36.95,203276,0
2011-07-27,36.68,37.15,35.95,36.84,335731,0
2011-07-28,36.2,37.15,34.58,36.4,780692,0
2011-07-29,35.84,36.51,35.29,35.48,319844,0
2011-08-01,35.83,35.83,35.01,35.35,308680,0
2011-08-02,35.06,35.57,34.72,34.74,664711,0
2011-08-03,34.82,35.07,34.04,34.84,290467,0
2011-08-04,34.7,34.7,32.84,32.85,212718,0
2011-08-05,33.72,34.21,32.13,33.48,470684,0
2011-08-08,32.15,33.35,31.3,31.38,527754,0
2011-08-09,32.13,32.84,30.2,32.82,358745,0
2011-08-10,31.79,32.72,30.53,30.55,403191,0
2011-08-11,30.82,32.42,30.44,31.95,297456,0
2011-08-12,32.66,32.77,31.67,32.41,149071,0
2011-08-15,32.42,33.23,31.48,32.35,151211,0
2011-08-16,32.14,32.27,30.98,31.26,231700,0
2011-08-17,31.36,31.87,31.19,31.57,308495,0
2011-08-18,30.14,30.47,28.61,28.79,311162,0
2011-08-19,28.24,29.09,27.96,28.15,351408,0
2011-08-22,28.66,28.92,27.53,27.66,338177,0
2011-08-23,27.79,28.72,27.22,28.67,409255,0
2011-08-24,28.66,29.23,28.3,29.1,300392,0
2011-08-25,29.38,29.72,28.47,28.74,260164,0
2011-08-26,28.22,29.63,27.9,29.59,214714,0
2011-08-29,29.92,31.37,29.92,31.28,236090,0
2011-08-30,31.1,31.45,30.66,31.18,145800,0
2011-08-31,31.43,32.04,31.04,31.49,243234,0
2011-09-01,31.6,32.19,30.74,31.05,298967,0
2011-09-02,30.32,30.46,29.63,29.84,173113,0
2011-09-06,28.86,29.55,28,28.64,512788,0
2011-09-07,29.12,29.57,28.82,29.57,410651,0
2011-09-08,29.29,29.78,28.88,29.02,220729,0
2011-09-09,28.72,28.9,28.23,28.39,462345,0
2011-09-12,27.74,28.44,27.64,28.44,283060,0
2011-09-13,28.49,29.35,28.35,29.19,236084,0
2011-09-14,29.54,30.45,28.67,29.9,239776,0
2011-09-15,30.48,30.6,29.35,30.01,191276,0
2011-09-16,30.3,30.3,29.45,29.58,430415,0
2011-09-19,28.97,29.69,28.35,29.38,166681,0
2011-09-20,29.24,29.42,27.56,27.63,597118,0
2011-09-21,27.56,28.15,27.11,27.18,669153,0
2011-09-22,26.63,27.15,25.77,26.75,725533,0
2011-09-23,26.43,27.49,26.42,27.32,314303,0
2011-09-26,27.17,28.08,26.95,28.05,361895,0
2011-09-27,28.72,29.71,28.39,28.5,620083,0
2011-09-28,28.56,29,27.66,27.7,375524,0
2011-09-29,28.37,29.14,28.17,29.1,404368,0
2011-09-30,28.66,29.04,28.23,28.27,303010,0
2011-10-03,28.25,28.61,26.67,26.73,321788,0
2011-10-04,26.48,27.81,26.05,27.68,372039,0
2011-10-05,27.64,29.01,27.38,28.77,286273,0
2011-10-06,28.63,29.55,28.42,29.52,171482,0
2011-10-07,29.16,29.43,28.4,28.65,120591,0
2011-10-10,29.27,30.04,29.24,30.01,150144,0
2011-10-11,29.75,30.45,29.7,30.34,230104,0
2011-10-12,30.45,31.56,30.45,31.37,363184,0
2011-10-13,31.07,31.51,30.77,31.45,329662,0
2011-10-14,31.96,33.65,31.96,33.36,553927,0
2011-10-17,33,33,31.94,32.1,332841,0
2011-10-18,32.36,33.3,32,32.87,313281,0
2011-10-19,32.9,33.19,32.23,32.43,266830,0
2011-10-20,32.45,33.24,32.01,33.18,274712,0
2011-10-21,33.85,34.02,33.42,33.98,213336,0
2011-10-24,34.01,34.69,33.89,34.5,266557,0
2011-10-25,31.4,31.55,29.64,31.19,1573318,0
2011-10-26,31.81,32.23,30.55,30.6,659647,0
2011-10-27,31.54,32.81,31.11,32,683910,0
2011-10-28,31.61,32.61,31.61,32.28,323710,0
2011-10-31,31.65,31.65,31.15,31.26,375733,0
2011-11-01,30.18,31.73,29.38,30.53,349904,0
2011-11-02,31.2,31.22,30.08,30.91,293179,0
2011-11-03,31.42,32.12,30.68,31.98,231520,0
2011-11-04,31.61,31.68,30.97,31.58,152685,0
2011-11-07,31.38,31.52,30.47,31.26,245947,0
2011-11-08,31.56,32.28,31,32.16,204632,0
2011-11-09,31.25,31.37,30.51,30.73,328175,0
2011-11-10,31.23,31.39,30.46,30.59,334571,0
2011-11-11,31.02,32.03,30.94,31.77,265386,0
2011-11-14,31.52,31.95,30.46,30.72,393193,0
2011-11-15,30.57,31.08,30.12,30.8,502177,0
2011-11-16,30.67,31.57,30.57,30.68,423226,0
2011-11-17,30.68,31.12,30.55,30.78,507375,0
2011-11-18,30.84,31.54,30.74,31.12,344505,0
2011-11-21,30.53,30.91,30.42,30.69,407333,0
2011-11-22,30.57,30.95,29.83,29.9,315448,0
2011-11-23,29.6,29.82,28.69,28.69,464848,0
2011-11-25,28.56,29.14,28.19,28.29,149252,0
2011-11-28,29.24,30.08,29.04,29.23,271694,0
2011-11-29,29.54,29.93,28.89,28.89,334695,0
2011-11-30,30.3,30.58,29.43,29.78,696769,0
2011-12-01,29.65,29.88,29.38,29.63,299856,0
2011-12-02,30.78,30.78,30.06,30.51,238302,0
2011-12-05,30.91,31.95,30.68,31.51,300646,0
2011-12-06,31.52,31.66,30.96,31.24,227041,0
2011-12-07,31.04,32.06,30.92,31.89,213505,0
2011-12-08,31.52,31.53,30.52,30.58,257415,0
2011-12-09,30.75,31.54,30.7,31.31,521358,0
2011-12-12,30.84,31.22,30.48,31.19,225367,0
2011-12-13,31.44,31.89,30.6,30.7,303336,0
2011-12-14,30.32,30.76,30.24,30.36,328354,0
2011-12-15,30.88,31.23,30.64,30.85,142129,0
2011-12-16,31.17,31.81,30.87,31.55,465747,0
2011-12-19,31.82,32.1,30.56,30.63,243340,0
2011-12-20,31.32,32.47,31.13,32.41,197538,0
2011-12-21,32.45,32.51,31.92,32.46,108203,0
2011-12-22,32.58,33,32.47,32.97,116219,0
2011-12-23,33.05,33.23,32.54,33,86939,0
2011-12-27,32.71,33.24,32.66,33.08,83096,0
2011-12-28,33.12,33.19,32.27,32.3,121388,0
2011-12-29,32.44,33.06,32.19,32.89,122877,0
2011-12-30,32.84,32.94,32.43,32.43,123971,0
2012-01-03,33.53,33.55,32.94,32.96,290706,0
2012-01-04,32.67,33.79,32.19,32.7,218910,0
2012-01-05,32.44,32.7,31.96,32.31,242039,0
2012-01-06,32.43,32.97,32.13,32.64,296705,0
2012-01-09,32.73,32.78,32.25,32.42,286398,0
2012-01-10,32.76,33.43,32.74,33.31,296598,0
2012-01-11,33.3,33.3,32.84,33.01,282270,0
2012-01-12,33.1,34.04,33.1,33.8,281315,0
2012-01-13,33.32,33.54,32.88,33.17,306454,0
2012-01-17,34.13,34.13,33,33.12,446378,0
2012-01-18,32.28,33.71,32.28,33.4,323085,0
2012-01-19,33.62,34.67,33.62,34.5,251270,0
2012-01-20,34.56,34.92,34.49,34.8,256341,0
2012-01-23,34.71,34.98,34.47,34.75,174024,0
2012-01-24,34.57,34.57,33.97,34.11,175531,0
2012-01-25,34.1,34.65,33.82,34.21,337947,0
2012-01-26,34.36,34.81,34.25,34.37,197474,0
2012-01-27,34.35,34.47,32.66,34.13,848533,0
2012-01-30,34.11,34.33,33.16,34.14,135966,0
2012-01-31,34.08,34.31,33.43,34.23,277035,0
2012-02-01,34.31,35.35,34.05,35.01,295116,0
2012-02-02,34.94,35.05,34.2,34.73,294529,0
2012-02-03,35.39,36.24,35.14,35.23,313049,0
2012-02-06,35.11,35.56,34.97,35.37,89243,0
2012-02-07,35.04,35.68,35.04,35.5,150386,0
2012-02-08,35.31,35.82,35.3,35.54,220996,0
2012-02-09,35.41,35.81,34.89,34.95,204555,0
2012-02-10,34.76,35.08,34.46,34.96,149576,0
2012-02-13,35.22,36,34.93,35.81,185057,0
2012-02-14,35.72,35.76,35.25,35.5,110930,0
2012-02-15,35.57,35.57,34.34,34.47,239298,0
2012-02-16,34.44,36.01,34.44,36,163935,0
2012-02-17,36.22,36.22,35.57,35.59,155950,0
2012-02-21,35.63,35.82,35.28,35.55,311282,0
2012-02-22,35.32,35.88,35.32,35.46,199726,0
2012-02-23,35.46,36.48,35.25,36.48,256267,0
2012-02-24,36.5,36.6,35.81,35.93,118404,0
2012-02-27,35.77,36.67,35.44,36.23,280582,0
2012-02-28,36.13,36.58,35.67,35.83,180321,0
2012-02-29,35.82,36.23,35.44,35.63,240210,0
2012-03-01,35.84,36.19,35.52,35.85,248558,0
2012-03-02,35.66,35.7,34.75,34.91,391027,0
2012-03-05,35.08,35.08,34.43,34.91,251810,0
2012-03-06,34.47,35.04,34.35,34.39,189330,0
2012-03-07,34.45,34.51,34.18,34.2,279177,0
2012-03-08,34.47,35.18,34.05,34.96,155121,0
2012-03-09,35.09,35.8,34.81,35.6,232600,0
2012-03-12,35.65,35.75,35.18,35.72,155678,0
2012-03-13,36,36.27,35.65,36.27,236212,0
2012-03-14,36.22,36.34,35.46,35.68,161354,0
2012-03-15,35.99,36.64,35.58,36.59,189440,0
2012-03-16,36.72,36.8,36.16,36.17,258232,0
2012-03-19,36.28,36.73,36.05,36.5,276790,0
2012-03-20,36.19,36.42,35.53,35.7,181533,0
2012-03-21,36.06,36.25,35.45,36.11,182924,0
2012-03-22,35.6,35.68,35.12,35.31,319695,0
2012-03-23,35.4,35.53,34.91,35.5,220079,0
2012-03-26,35.89,36.22,35.62,36.18,222680,0
2012-03-27,36.18,36.29,36.02,36.11,138536,0
2012-03-28,36.17,36.25,35.75,36.11,128016,0
2012-03-29,35.78,36.11,35.4,36.04,153898,0
2012-03-30,36.26,36.26,35.7,36.03,156551,0
2012-04-02,35.94,36.1,35.69,36.08,123610,0
2012-04-03,36.02,36.09,35.59,35.84,153227,0
2012-04-04,35.4,35.6,35.14,35.35,104563,0
2012-04-05,35.16,35.57,35.16,35.5,30831,0
2012-04-09,35.01,35.06,34.82,34.88,143440,0
2012-04-10,34.72,34.76,33.67,33.86,188551,0
2012-04-11,34.26,35.07,34.13,35.07,360929,0
2012-04-12,35.23,35.64,35.15,35.42,189523,0
2012-04-13,35.22,35.27,34.9,35.21,170573,0
2012-04-16,35.48,35.65,35.2,35.37,215582,0
2012-04-17,35.52,36.07,35.31,35.78,141103,0
2012-04-18,35.69,35.86,35.38,35.6,173974,0
2012-04-19,35.53,36.05,35.34,35.43,206195,0
2012-04-20,37.47,37.47,34.72,35.63,423204,0
2012-04-23,35.22,35.24,34.62,35.01,296053,0
2012-04-24,35,35.15,34.62,35.07,237809,0
2012-04-25,35.61,35.83,35,35.07,229451,0
2012-04-26,34.91,35.21,34.54,35.1,170282,0
2012-04-27,35.21,35.58,34.9,35.18,229037,0
2012-04-30,35.06,35.17,34.76,35,168251,0
2012-05-01,34.9,35.87,34.63,35.43,224266,0
2012-05-02,34.75,36.05,34.75,36.01,193885,0
2012-05-03,36.12,36.47,35.45,35.53,201122,0
2012-05-04,35.38,35.62,34.82,34.86,146024,0
2012-05-07,34.66,35.18,34.51,35,151722,0
2012-05-08,34.7,34.82,34.3,34.68,144127,0
2012-05-09,34.19,34.44,33.91,34.07,128859,0
2012-05-10,34.28,34.37,33.81,34.06,115235,0
2012-05-11,33.77,34.53,33.66,34.28,107366,0
2012-05-14,33.72,34.1,33.51,33.8,201485,0
2012-05-15,33.66,34.92,33.66,33.96,113340,0
2012-05-16,34.01,34.37,33.78,33.88,82701,0
2012-05-17,33.67,33.98,33.09,33.15,127650,0
2012-05-18,33.75,34.74,33.75,34.2,421351,0
2012-05-21,34.45,35.5,34.21,35.38,361181,0
2012-05-22,35.44,35.52,34.69,34.84,293790,0
2012-05-23,34.5,35.77,34.3,35.63,261576,0
2012-05-24,35.52,36.23,35.21,35.59,147196,0
2012-05-25,35.5,35.65,35.2,35.25,127560,0
2012-05-29,35.37,36.14,35.37,35.66,130953,0
2012-05-30,35.23,35.3,34.64,34.68,144665,0
2012-05-31,34.85,35.15,34.22,34.96,238165,0
2012-06-01,34,34.27,33.6,33.63,202413,0
2012-06-04,33.85,34.06,33.37,33.77,136315,0
2012-06-05,33.69,33.9,33.46,33.53,165945,0
2012-06-06,33.74,34.46,33.74,34.45,181835,0
2012-06-07,34.79,35.1,34.09,34.1,181860,0
2012-06-08,34.04,35.01,33.97,34.89,107393,0
2012-06-11,35.14,35.17,33.83,33.88,186600,0
2012-06-12,34.06,34.55,33.7,34.14,137121,0
2012-06-13,34.07,34.48,33.64,33.87,120878,0
2012-06-14,33.84,34.49,33.71,34.27,213147,0
2012-06-15,34.18,34.92,34.18,34.78,208566,0
2012-06-18,34.42,35.45,34.42,35.29,190184,0
2012-06-19,35.43,36.68,35.38,36.4,221108,0
2012-06-20,36.45,36.51,35.81,36.15,183696,0
2012-06-21,36.11,36.3,34.99,35.13,143119,0
2012-06-22,35.23,35.29,34.87,35.12,190653,0
2012-06-25,34.59,34.74,34.28,34.5,271671,0
2012-06-26,34.48,34.72,34.09,34.45,219111,0
2012-06-27,34.45,34.81,34.25,34.73,147020,0
2012-06-28,34.46,34.97,34.1,34.9,122264,0
2012-06-29,35.68,36.2,35.37,36.13,131892,0
2012-07-02,36.37,36.54,35.29,35.74,315417,0
2012-07-03,35.65,36.4,35.65,36.38,178552,0
2012-07-05,36.18,36.55,36.13,36.23,118169,0
2012-07-06,35.77,36.13,35.57,35.72,78691,0
2012-07-09,35.7,35.85,35.17,35.39,144350,0
2012-07-10,35.64,35.66,34.58,34.67,158553,0
2012-07-11,34.82,34.93,34.05,34.27,173263,0
2012-07-12,34.05,34.55,33.9,34.38,141390,0
2012-07-13,34.42,35.23,34.42,34.94,190196,0
2012-07-16,34.68,34.8,34.23,34.43,170300,0
2012-07-17,32.89,33.11,31.45,31.73,944287,0
2012-07-18,31.5,32.03,31.36,31.46,362643,0
2012-07-19,31.7,32.12,31.39,31.87,238194,0
2012-07-20,29.25,29.968,27.86,28.6,1227314,0
2012-07-23,27.96,28.17,27.26,28.03,376147,0
2012-07-24,27.99,28.275,27.9,28.1,428491,0
2012-07-25,28.2,28.35,27.96,28.31,426112,0
2012-07-26,28.76,29.17,28.28,28.6,335198,0
2012-07-27,28.62,30.44,28.62,29.9,360770,0
2012-07-30,29.96,30.29,29.59,29.89,208527,0
2012-07-31,29.74,30.09,29.63,29.75,276552,0
2012-08-01,29.92,30.07,29.01,29.39,322255,0
2012-08-02,29.11,29.95,29.05,29.85,325365,0
2012-08-03,30.1,31.325,29.97,30.93,279966,0
2012-08-06,30.92,31.55,30.91,31.36,235833,0
2012-08-07,31.59,31.94,31.2,31.27,194292,0
2012-08-08,31.15,31.75,31.043,31.58,299071,0
2012-08-09,31.39,31.694,30.73,30.78,229637,0
2012-08-10,30.78,31.1,30.585,30.92,140272,0
2012-08-13,30.83,31.05,30.58,31,102335,0
2012-08-14,31.23,31.62,31.23,31.36,247013,0
2012-08-15,31.22,32.01,31.173,31.97,97860,0
2012-08-16,31.82,32.15,31.6,32.1,232367,0
2012-08-17,32.05,32.75,31.9,32.69,264005,0
2012-08-20,32.6,32.795,32.1,32.31,265699,0
2012-08-21,32.3,32.42,31.68,31.73,334677,0
2012-08-22,31.6,32.06,31.2,31.25,385350,0
2012-08-23,31.24,31.49,30.35,30.61,303631,0
2012-08-24,30.63,30.84,30.33,30.39,253862,0
2012-08-27,30.62,30.78,29.94,30.02,159430,0
2012-08-28,30.11,30.42,30.03,30.26,179266,0
2012-08-29,30.31,30.76,30.14,30.31,157208,0
2012-08-30,30.13,30.16,29.88,30.01,94599,0
2012-08-31,30.33,30.33,29.75,30.1,110168,0
2012-09-04,30.17,30.6,29.64,30.37,176216,0
2012-09-05,30.13,30.53,29.4,29.42,253769,0
2012-09-06,29.6,30.39,29.45,30.11,280028,0
2012-09-07,30.28,30.31,29.98,30.21,121397,0
2012-09-10,30.15,30.45,29.952,30.38,125678,0
2012-09-11,30.4,31,30.33,30.94,194807,0
2012-09-12,31.07,31.158,30.32,31.13,126871,0
2012-09-13,31.25,31.66,30.8,31.15,214852,0
2012-09-14,31.23,31.23,30.47,30.8,439726,0
2012-09-17,30.71,30.71,30.14,30.38,220300,0
2012-09-18,30.24,30.54,30.04,30.36,365003,0
2012-09-19,30.45,30.94,30.26,30.77,329000,0
2012-09-20,30.44,30.64,30.16,30.54,300069,0
2012-09-21,30.97,30.97,30.36,30.5,593309,0
2012-09-24,30.3,31.07,30.263,30.89,191685,0
2012-09-25,30.99,31.37,30.29,30.33,213090,0
2012-09-26,30.19,30.59,30.15,30.28,220786,0
2012-09-27,30.47,30.48,30.11,30.18,195229,0
2012-09-28,30.03,30.186,29.66,29.68,220565,0
2012-10-01,29.68,30.06,29.56,29.73,294452,0
2012-10-02,29.92,29.98,29.2,29.36,226948,0
2012-10-03,29.35,29.55,29.01,29.2,347034,0
2012-10-04,28.96,29.4,28.53,29.01,540284,0
2012-10-05,29.17,29.33,28.78,28.83,386578,0
2012-10-08,28.62,28.96,28.59,28.74,237240,0
2012-10-09,28.59,28.697,28.17,28.53,383374,0
2012-10-10,28.66,28.99,28.54,28.95,328648,0
2012-10-11,29.13,29.45,29.07,29.07,261797,0
2012-10-12,29.46,30.49,29.46,30.28,429139,0
2012-10-15,30.46,30.8,30.27,30.59,220215,0
2012-10-16,29.66,30.69,29.37,30.62,330603,0
2012-10-17,30.83,30.98,30.6,30.96,152241,0
2012-10-18,30.86,31.51,30.84,31.43,252181,0
2012-10-19,31.15,31.26,30.8,31.25,481678,0
2012-10-22,31.11,31.15,30.48,30.53,208521,0
2012-10-23,30.42,32.2,30.234,31.3,625688,0
2012-10-24,31.36,31.738,30.62,31.02,294987,0
2012-10-25,31.22,31.277,30.85,31,353381,0
2012-10-26,31,31.25,30.8,30.99,494216,0
2012-10-31,31.1,31.45,30.83,31.01,311658,0
2012-11-01,30.89,31.5,30.72,30.97,436392,0
2012-11-02,31.07,31.37,30.84,30.93,291442,0
2012-11-05,30.93,31.02,30.84,30.94,199994,0
2012-11-06,31,31.27,30.89,30.95,379628,0
2012-11-07,32.89,32.91,30.74,30.82,716493,0
2012-11-08,30.83,30.95,30.135,30.29,226841,0
2012-11-09,30.01,30.41,30,30.01,353848,0
2012-11-12,30.26,30.54,28.27,30.44,377411,0
2012-11-13,30.29,30.77,30.27,30.4,176417,0
2012-11-14,31.42,32.55,30.12,30.2,308642,0
2012-11-15,30.26,30.67,29.97,30.44,241418,0
2012-11-16,30.5,30.72,30.05,30.61,309400,0
2012-11-19,30.86,31.09,30.505,31.07,280007,0
2012-11-20,30.93,31.12,30.74,31.02,112287,0
2012-11-21,31.07,31.14,30.7,31.14,98289,0
2012-11-23,31.13,31.69,30.96,31.59,77253,0
2012-11-26,31.65,31.96,31.41,31.96,317334,0
2012-11-27,32.2,32.78,32.12,32.54,501578,0
2012-11-28,32.41,32.6,32,32.35,146349,0
2012-11-29,32.7,32.9,32.39,32.63,286731,0
2012-11-30,32.72,32.72,32.18,32.37,240984,0
2012-12-03,32.56,32.66,31.75,31.88,211261,0
2012-12-04,32.2,32.2,31.58,31.89,210639,0
2012-12-05,32,32.31,31.73,32.02,195634,0
2012-12-06,32.12,32.24,31.63,31.64,152487,0
2012-12-07,31.81,31.86,31.25,31.72,174032,0
2012-12-10,31.82,32.2,31.73,32.2,271532,0
2012-12-11,32.26,32.49,32.18,32.24,247408,0
2012-12-12,32.27,32.37,31.72,31.79,132950,0
2012-12-13,31.77,32.08,31.44,31.69,192194,0
2012-12-14,31.56,32.14,31.53,31.69,164294,0
2012-12-17,31.81,32.04,31.49,31.88,214251,0
2012-12-18,31.92,32.46,31.92,32.22,193250,0
2012-12-19,32.18,32.91,32.18,32.49,251143,0
2012-12-20,32.46,32.8,32.44,32.67,332923,0
2012-12-21,32.52,33.39,32.47,33.29,431117,0
2012-12-24,33.38,33.38,32.86,33.07,109204,0
2012-12-26,33.08,33.36,32.89,32.99,155295,0
2012-12-27,32.97,33.14,32.77,32.97,165584,0
2012-12-28,32.81,33.28,32.74,32.85,157039,0
2012-12-31,32.89,33.71,32.7,33.6,193237,0
2013-01-02,34.25,34.74,34.08,34.35,303566,0
2013-01-03,34.57,34.7,34.13,34.26,159273,0
2013-01-04,34.5,35.005,34.272,34.9,175330,0
2013-01-07,34.63,34.85,34.19,34.24,143284,0
2013-01-08,34.14,34.35,33.83,34.01,152322,0
2013-01-09,34,34.16,33.8,34.1,206540,0
2013-01-10,34.24,34.47,34.06,34.45,172973,0
2013-01-11,34.47,34.58,34.01,34.34,170600,0
2013-01-14,34.39,34.57,33.89,34.35,226369,0
2013-01-15,34.13,34.75,34.068,34.71,148869,0
2013-01-16,34.64,34.88,34.58,34.86,154514,0
2013-01-17,34.93,35.425,34.86,35.29,149703,0
2013-01-18,35.31,35.59,35.05,35.57,142842,0
2013-01-22,35.52,35.97,35.47,35.745,139550,0
2013-01-23,35.8,36.24,35.59,35.93,210916,0
2013-01-24,36,37.47,35.92,37.32,267699,0
2013-01-25,37.34,37.4,36.96,37.1,478599,0
2013-01-28,37.1,37.23,36.73,37.19,151359,0
2013-01-29,37.24,37.32,36.77,37.2,186103,0
2013-01-30,34.23,37.05,33.1,36.99,392957,0
2013-01-31,36.87,37.43,36.34,36.81,293627,0
2013-02-01,37,37.85,36.94,37.3,299115,0
2013-02-04,37.09,37.35,36.72,37.05,194711,0
2013-02-05,37.34,37.91,37.33,37.74,295531,0
2013-02-06,37.41,37.7,37.15,37.64,211304,0
2013-02-07,37.65,37.93,37.28,37.41,207605,0
2013-02-08,37.48,37.71,37.26,37.47,82643,0
2013-02-11,37.57,37.59,37.22,37.51,66578,0
2013-02-12,37.55,37.83,37.38,37.59,112457,0
2013-02-13,37.7,37.83,37.54,37.82,110022,0
2013-02-14,37.71,37.99,37.57,37.9,132543,0
2013-02-15,38.09,38.188,37.43,37.56,177479,0
2013-02-19,37.62,38.5,37.49,38.45,143781,0
2013-02-20,38.53,38.61,37.81,37.86,145880,0
2013-02-21,37.81,38.08,36.94,37.26,126863,0
2013-02-22,37.49,37.78,37.39,37.78,152604,0
2013-02-25,37.9,37.91,36.69,36.73,117358,0
2013-02-26,36.87,37.14,36.5,36.67,151514,0
2013-02-27,36.69,37.92,36.59,37.73,328782,0
2013-02-28,37.81,37.99,37.3,37.73,175271,0
2013-03-01,37.85,38.58,37.43,38.25,318178,0
2013-03-04,38.22,38.64,37.85,38.61,263652,0
2013-03-05,38.87,39.375,38.84,39.01,256497,0
2013-03-06,39.1,39.27,38.79,39.02,143634,0
2013-03-07,38.99,39.46,38.25,38.6,105885,0
2013-03-08,38.9,39.07,38.69,38.97,127274,0
2013-03-11,38.87,39.06,38.64,39,91424,0
2013-03-12,38.9,39.29,38.71,38.93,82022,0
2013-03-13,39,40.13,38.8,40.02,237900,0
2013-03-14,40,40.98,39.82,40.97,172203,0
2013-03-15,41.18,41.18,40.379,40.56,350167,0
2013-03-18,40.14,40.66,40.1,40.2,133761,0
2013-03-19,39.92,39.94,38.53,39,447356,0
2013-03-20,39.02,39.49,38.65,38.83,233223,0
2013-03-21,38.55,38.81,37.97,38.4,191244,0
2013-03-22,38.57,39.11,38.35,38.8,184786,0
2013-03-25,38.93,39.11,38.28,38.75,161797,0
2013-03-26,38.95,39.42,38.59,38.79,79394,0
2013-03-27,38.85,38.85,38.3,38.72,96023,0
2013-03-28,38.6,38.97,38.24,38.46,182800,0
2013-04-01,38.92,38.92,37.58,37.91,217765,0
2013-04-02,38.17,38.36,37.53,37.61,144812,0
2013-04-03,37.65,38.2,37.3,37.8,240199,0
2013-04-04,37.88,38.03,37.525,37.83,105673,0
2013-04-05,37.67,38.21,36.93,38.03,196662,0
2013-04-08,38,38.03,37.52,37.96,162860,0
2013-04-09,38.09,38.19,37.69,37.85,96254,0
2013-04-10,37.91,39.29,37.91,39.19,125473,0
2013-04-11,39.11,39.46,39.091,39.202,251411,0
2013-04-12,38.62,39.78,38.62,39.75,284880,0
2013-04-15,39.71,39.73,39.08,39.1,446764,0
2013-04-16,39.27,39.56,39.15,39.33,272752,0
2013-04-17,38.99,39.04,37.77,38.01,266270,0
2013-04-18,38,38.3,37.45,37.74,307704,0
2013-04-19,36.99,36.99,35.19,35.86,661652,0
2013-04-22,36.04,36.09,35.29,35.9,258517,0
2013-04-23,36.01,36.4,35.89,36.23,215277,0
2013-04-24,36.3,36.44,35.98,36.17,158432,0
2013-04-25,36.3,36.55,36.01,36.35,278783,0
2013-04-26,36.36,36.52,36.05,36.24,180766,0
2013-04-29,36.6,36.66,36.21,36.63,238256,0
2013-04-30,36.6,36.67,36.26,36.65,186401,0
2013-05-01,36.67,36.8,35.32,35.32,289743,0
2013-05-02,35.58,35.92,35.37,35.91,230759,0
2013-05-03,36.32,37.51,36.32,37.31,216110,0
2013-05-06,37.47,37.93,37.29,37.7,105980,0
2013-05-07,37.85,38.47,37.85,38.45,136827,0
2013-05-08,38.36,38.87,38.16,38.63,156522,0
2013-05-09,38.68,38.73,38.09,38.18,178342,0
2013-05-10,38.3,38.61,38.07,38.5,174470,0
2013-05-13,38.54,38.6,38.03,38.15,154580,0
2013-05-14,38.26,38.97,38.26,38.79,181921,0
2013-05-15,38.68,39.17,38.51,38.99,84377,0
2013-05-16,38.83,39.09,38.37,38.54,128538,0
2013-05-17,38.95,39.09,38.41,39.06,196806,0
2013-05-20,38.97,39.22,38.82,38.92,161700,0
2013-05-21,38.88,39.32,38.77,38.79,150656,0
2013-05-22,38.84,39.01,37.3,37.62,246821,0
2013-05-23,37.34,37.62,37.14,37.61,164079,0
2013-05-24,37.47,37.59,37.158,37.55,121327,0
2013-05-28,38,38.055,37.03,37.3,173452,0
2013-05-29,37.03,37.23,36.57,36.62,139100,0
2013-05-30,36.64,36.84,36.18,36.4,267008,0
2013-05-31,36.27,36.92,36.03,36.31,260686,0
2013-06-03,36.49,36.72,35.97,36.45,198442,0
2013-06-04,36.54,36.97,35.66,36.05,129803,0
2013-06-05,35.94,36.08,35.21,35.54,155393,0
2013-06-06,35.45,35.61,35.2,35.61,177767,0
2013-06-07,35.87,36.38,35.67,36.17,86903,0
2013-06-10,36.15,36.26,35.67,35.96,124930,0
2013-06-11,35.57,35.8,35.36,35.6,95814,0
2013-06-12,35.87,36.07,35.23,35.4,99684,0
2013-06-13,35.3,35.67,35.13,35.58,208465,0
2013-06-14,35.45,35.605,34.99,35.07,113010,0
2013-06-17,35.39,35.39,34.5,34.72,153064,0
2013-06-18,34.82,35.23,34.68,35.13,209571,0
2013-06-19,35.19,36.05,35.11,35.65,210115,0
2013-06-20,35.21,36,35.12,35.54,264956,0
2013-06-21,35.96,36.62,35.796,36.25,502184,0
2013-06-24,35.45,36.09,35.42,36.01,494178,0
2013-06-25,36.14,36.3,35.89,36.1,241363,0
2013-06-26,36.42,36.42,35.95,36.14,161009,0
2013-06-27,36.31,36.63,36.09,36.62,152026,0
2013-06-28,36.45,36.72,36.17,36.42,464259,0
2013-07-01,36.53,36.8,36.35,36.68,211593,0
2013-07-02,36.09,36.44,35.82,36.12,486450,0
2013-07-03,35.89,36.255,35.71,36.06,151141,0
2013-07-05,36.59,36.84,36.265,36.39,149026,0
2013-07-08,36.39,36.47,36.01,36.14,185884,0
2013-07-09,36.34,37.72,36.028,37.06,248124,0
2013-07-10,37.05,37.44,36.55,37.13,120034,0
2013-07-11,37.5,37.96,37.37,37.61,101015,0
2013-07-12,37.39,37.39,36.59,36.74,251650,0
2013-07-15,36.64,37.16,36.23,36.85,220587,0
2013-07-16,36.89,37.24,36.39,36.53,296152,0
2013-07-17,36.7,36.99,35.79,36.16,368428,0
2013-07-18,36.22,37.32,36.17,37.32,390911,0
2013-07-19,37,39,37,38.51,458927,0
2013-07-22,38.45,39.06,38.34,38.42,253838,0
2013-07-23,38.41,38.59,38.075,38.39,203753,0
2013-07-24,38.39,38.45,37.79,37.81,129276,0
2013-07-25,37.85,38.17,37.61,38,152051,0
2013-07-26,37.7,38.16,37.62,38.12,93456,0
2013-07-29,38.02,38.025,37.5,37.62,129402,0
2013-07-30,37.83,37.96,37.48,37.92,128172,0
2013-07-31,37.96,38.6,37.87,38.25,137683,0
2013-08-01,38.52,39.69,38.52,39.61,139069,0
2013-08-02,39.43,39.68,38.76,39.07,135753,0
2013-08-05,38.98,39.1,38.62,39.05,88390,0
2013-08-06,38.99,39.15,38.6,38.69,97848,0
2013-08-07,38.81,38.81,38.03,38.21,65392,0
2013-08-08,38.36,39,37.95,38.51,64781,0
2013-08-09,38.37,38.37,37.68,37.89,99531,0
2013-08-12,37.8,38.76,37.391,38.65,101776,0
2013-08-13,38.67,38.845,38.32,38.46,53032,0
2013-08-14,38.45,38.59,38.05,38.18,69256,0
2013-08-15,37.74,38.14,37.5,37.63,83687,0
2013-08-16,37.44,37.84,37.39,37.6,68571,0
2013-08-19,37.6,37.93,37.3,37.55,81139,0
2013-08-20,37.62,38.045,37.25,37.95,67548,0
2013-08-21,37.84,37.84,37.2,37.38,51564,0
2013-08-22,37.47,38.69,37.47,38.66,66898,0
2013-08-23,38.66,39.24,38.19,38.62,76505,0
2013-08-26,38.76,38.97,38.53,38.6,91434,0
2013-08-27,38.21,38.58,37.7,37.8,160193,0
2013-08-28,37.78,38.25,37.39,37.57,175635,0
2013-08-29,37.48,37.96,37.18,37.96,165420,0
2013-08-30,37.91,37.95,36.79,37.15,162593,0
2013-09-03,37.61,38.11,36.99,37.13,91251,0
2013-09-04,37.12,37.68,36.72,37.26,240817,0
2013-09-05,37.37,37.55,37.09,37.24,113137,0
2013-09-06,37.3,37.46,36.36,37.07,138795,0
2013-09-09,37.24,37.72,37.07,37.67,106145,0
2013-09-10,37.77,38.71,37.54,38.12,240096,0
2013-09-11,38.07,39.15,37.82,39.11,214256,0
2013-09-12,39.2,39.28,38.15,38.6,171752,0
2013-09-13,38.81,39.13,38.38,38.65,154664,0
2013-09-16,39.11,39.42,38.21,38.29,120443,0
2013-09-17,38.22,38.41,37.54,38.28,102436,0
2013-09-18,38.41,39.08,38.05,38.92,102692,0
2013-09-19,39,39.39,38.71,39.25,98450,0
2013-09-20,39.27,39.99,39.27,39.74,331071,0
2013-09-23,39.61,40,39.25,39.71,141554,0
2013-09-24,39.98,40.67,39.52,40.01,167500,0
2013-09-25,40.02,40.02,39.42,39.49,142200,0
2013-09-26,39.49,39.99,38.9,39.19,117600,0
2013-09-27,38.86,39.29,38.7,38.97,141400,0
2013-09-30,38.67,39.31,38.41,39.23,155292,0
2013-10-01,39.1,40.2,38.75,40.19,170517,0
2013-10-02,40.02,40.37,39.58,39.99,174179,0
2013-10-03,39.86,39.86,38.46,38.9,199166,0
2013-10-04,38.8,39.04,38.47,38.77,83000,0
2013-10-07,38.54,38.57,37.8,37.9,167078,0
2013-10-08,38.03,38.03,37.44,37.7,128700,0
2013-10-09,37.91,37.91,37.01,37.31,180000,0
2013-10-10,35.48,35.7,34.85,35.05,1279600,0
2013-10-11,34.99,35.12,34.9,35,554800,0
2013-10-14,34.86,35.27,34.86,35.23,448700,0
2013-10-15,35.22,35.83,34.85,35.51,187500,0
2013-10-16,35.66,35.99,35.43,35.49,146210,0
2013-10-17,35.41,35.66,35.1,35.5,164500,0
2013-10-18,39.04,39.04,36,36.5,347880,0
2013-10-21,36.54,37.06,36.08,37.03,213600,0
2013-10-22,36.79,37.85,36.76,37.74,294160,0
2013-10-23,37.65,37.88,37.38,37.43,226300,0
2013-10-24,37.49,37.69,37.18,37.61,144520,0
2013-10-25,37.78,37.97,37.5,37.81,110200,0
2013-10-28,37.94,38,37.55,37.82,143000,0
2013-10-29,37.81,37.82,37.44,37.5,203900,0
2013-10-30,37.48,37.66,36.92,37.02,130900,0
2013-10-31,36.92,37.2,36.39,36.73,123591,0
2013-11-01,36.71,37.05,36.13,36.46,196800,0
2013-11-04,36.52,37.33,36.23,37.15,231300,0
2013-11-05,36.64,37.11,36.53,36.89,242958,0
2013-11-06,36.96,37.17,36.21,36.43,321381,0
2013-11-07,36.51,36.9,36.25,36.26,329419,0
2013-11-08,36.24,36.54,35.76,36.32,223700,0
2013-11-11,36.36,36.76,35.94,36.53,111000,0
2013-11-12,36.53,37.05,36.26,36.43,168148,0
2013-11-13,36.28,36.59,36.08,36.49,139626,0
2013-11-14,36.41,36.73,35.82,36.05,269697,0
2013-11-15,36.1,36.17,35.8,36.13,587400,0
2013-11-18,36.22,37.13,36.18,36.99,835600,0
2013-11-19,37.06,37.46,36.6,36.69,171300,0
2013-11-20,36.72,37.6,35.85,35.93,459622,0
2013-11-21,36.09,36.84,35.95,36.53,327900,0
2013-11-22,36.64,36.9,36.34,36.46,321600,0
2013-11-25,36.55,37.38,36.5,37.24,465800,0
2013-11-26,37.5,37.85,37.5,37.63,244700,0
2013-11-27,37.67,37.84,37.47,37.6,171300,0
2013-11-29,37.8,38.039,37.57,37.63,70730,0
2013-12-02,37.73,37.83,37.21,37.58,379300,0
2013-12-03,37.46,37.7,37.29,37.52,159700,0
2013-12-04,37.41,37.93,36.94,37.44,162243,0
2013-12-05,37.98,38.28,37.75,38.16,281873,0
2013-12-06,38.27,38.42,37.84,38.21,182400,0
2013-12-09,38.29,38.4,37.76,38.11,165000,0
2013-12-10,37.9,38.06,37.27,37.45,171600,0
2013-12-11,37.43,37.43,36.6,36.79,224800,0
2013-12-12,36.5,37.38,36.46,37.29,150100,0
2013-12-13,37.38,37.45,37.03,37.4,347300,0
2013-12-16,37.45,37.55,37.04,37.17,274600,0
2013-12-17,37.15,37.56,36.95,37.53,171524,0
2013-12-18,37.56,38.3,37.53,38.26,216300,0
2013-12-19,38.22,38.41,37.91,38.27,260700,0
2013-12-20,38.52,39.37,38.4,39.26,648900,0
2013-12-23,39.27,39.52,38.76,39.51,247000,0
2013-12-24,39.62,39.92,39.53,39.82,110646,0
2013-12-26,39.89,40.23,39.81,40.16,192900,0
2013-12-27,40.25,40.31,39.79,40.31,148500,0
2013-12-30,40.24,40.28,39.69,39.84,158406,0
2013-12-31,39.91,40.02,39.66,39.88,180498,0
2014-01-02,39.65,39.938,39.07,39.33,160736,0
2014-01-03,39.31,39.93,39.31,39.6,157016,0
2014-01-06,39.93,40.17,39.2,39.35,341700,0
2014-01-07,39.45,39.87,39.25,39.63,269400,0
2014-01-08,39.55,40.49,39.47,40.47,288800,0
2014-01-09,40.57,40.79,39.9,40.77,217000,0
2014-01-10,40.57,42.42,40.57,42.27,500400,0
2014-01-13,42.37,42.87,41.68,41.96,526400,0
2014-01-14,42.08,42.51,41.77,42.4,232900,0
2014-01-15,42.43,43.09,42.43,42.6,258991,0
2014-01-16,42.39,42.66,41.18,41.85,400900,0
2014-01-17,41.62,41.62,40.88,41.05,255000,0
2014-01-21,41.43,42.1,41.35,42.01,189400,0
2014-01-22,42.2,42.9,42.07,42.9,357700,0
2014-01-23,42.66,43.02,42.11,42.83,227353,0
2014-01-24,42.45,42.912,41.01,41.16,283112,0
2014-01-27,41.22,41.22,39.99,40.3,275207,0
2014-01-28,40.47,40.69,39.88,40.2,266300,0
2014-01-29,39.97,42.34,39.67,41.59,681200,0
2014-01-30,41.82,42.48,41.31,41.42,285739,0
2014-01-31,40.9,41.91,40.43,41.45,213200,0
2014-02-03,41.47,41.8,39.67,39.86,179898,0
2014-02-04,40.09,40.09,39.32,39.43,170074,0
2014-02-05,39.95,40.51,38.63,39.04,219717,0
2014-02-06,39.25,39.59,38.49,39.36,151765,0
2014-02-07,39.38,39.64,39.11,39.41,224547,0
2014-02-10,39.41,39.64,38.57,38.85,129741,0
2014-02-11,38.92,39.69,38.29,39.57,178832,0
2014-02-12,39.68,39.94,38.93,39.15,140303,0
2014-02-13,38.93,39.84,38.71,39.8,102416,0
2014-02-14,39.87,40.87,39.73,40.65,235434,0
2014-02-18,40.73,40.84,40.01,40.04,163621,0
2014-02-19,39.88,40.49,39,39.04,141415,0
2014-02-20,38.99,40.6,38.39,40.45,439472,0
2014-02-21,40.999,40.999,40.065,40.14,220743,0
2014-02-24,40.29,40.95,40.16,40.28,245079,0
2014-02-25,40.05,40.17,39.23,39.52,150735,0
2014-02-26,39.43,40.158,39.43,39.7,133575,0
2014-02-27,39.57,39.712,39.21,39.46,123480,0
2014-02-28,39.35,39.86,38.991,39.07,249364,0
2014-03-03,38.8,39.404,38.17,38.87,287868,0
2014-03-04,39.35,40.34,39.35,40.12,281746,0
2014-03-05,40.05,40.53,39.76,40.42,161126,0
2014-03-06,40.535,41.61,40.275,41.57,246512,0
2014-03-07,42.08,42.45,41.17,41.3,467449,0
2014-03-10,41.59,41.63,40.71,41.61,350324,0
2014-03-11,41.73,41.97,41.41,41.79,658344,0
2014-03-12,41.54,42,41.1,41.7,213124,0
2014-03-13,41.74,41.923,40.72,40.87,194233,0
2014-03-14,40.83,41.315,40.65,40.78,165538,0
2014-03-17,41.01,41.15,40.51,40.59,137648,0
2014-03-18,40.64,40.73,40.14,40.43,304667,0
2014-03-19,40.14,40.535,39.91,40.19,169030,0
2014-03-20,40.15,40.54,40.06,40.28,177211,0
2014-03-21,40.61,40.76,40.344,40.69,343776,0
2014-03-24,40.72,40.89,40.15,40.43,199044,0
2014-03-25,40.55,41.088,40.18,40.18,306392,0
2014-03-26,40.4,40.7,39.62,39.7,227900,0
2014-03-27,39.76,40.02,39.161,39.73,245282,0
2014-03-28,39.66,40.4,39.46,39.79,183079,0
2014-03-31,39.88,40.52,39.566,39.99,425572,0
2014-04-01,40.11,40.238,39.84,40,536400,0
2014-04-02,40.12,40.15,39.73,40,830046,0
2014-04-03,40.21,40.5,39.85,40.29,581906,0
2014-04-04,40.61,40.81,39.67,39.98,319296,0
2014-04-07,39.84,39.88,39.13,39.15,316593,0
2014-04-08,39.92,40.268,39.51,40.18,514694,0
2014-04-09,40.42,41.82,40.22,41.51,627714,0
2014-04-10,41.33,41.76,40.07,40.3,470789,0
2014-04-11,40.87,41.45,40.332,41.15,504320,0
2014-04-14,41.66,42.085,41.3,41.79,437689,0
2014-04-15,42,42.125,41.42,41.91,452945,0
2014-04-16,42.49,42.49,41.84,42.41,321218,0
2014-04-17,42.94,42.95,42.11,42.86,375685,0
2014-04-21,44.1,45.13,43.66,44.97,1390815,0
2014-04-22,45.15,45.67,44.84,45.42,503834,0
2014-04-23,45.46,45.46,44.78,44.88,662801,0
2014-04-24,46,46,44.31,45,440535,0
2014-04-25,44.78,45.26,44.3,44.5,349189,0
2014-04-28,44.54,45.74,44.18,44.5,414073,0
2014-04-29,44.86,44.89,44.18,44.66,464445,0
2014-04-30,44.68,44.77,44.17,44.65,376073,0
2014-05-01,44.69,45.17,43.95,45,432656,0
2014-05-02,44.83,45.62,44.56,45.02,471974,0
2014-05-05,44.6,45.06,44.27,44.57,187611,0
2014-05-06,44.55,45.7,44.38,45.22,381606,0
2014-05-07,45.28,46.12,45.24,46.05,492989,0
2014-05-08,46.25,46.55,44.59,44.77,599129,0
2014-05-09,44.57,44.932,44.27,44.62,272899,0
2014-05-12,44.76,45.79,44.59,45.38,716957,0
2014-05-13,46.78,47.65,46.19,46.42,644543,0
2014-05-14,46.23,46.23,44.97,45.23,220676,0
2014-05-15,44.88,45.55,44.29,45.05,386883,0
2014-05-16,44.88,45.18,44.56,45.14,197881,0
2014-05-19,45,46,44.84,45.76,142916,0
2014-05-20,45.51,45.76,44.7,45.27,286474,0
2014-05-21,45.5,45.77,44.91,45.29,178575,0
2014-05-22,45.07,46.75,45.07,46.7,296765,0
2014-05-23,46.84,47.52,46.29,47.35,347761,0
2014-05-27,47.65,47.904,46.87,47.07,252696,0
2014-05-28,46.95,47.14,46.67,47,186004,0
2014-05-29,47.33,47.33,46.7,47.08,164244,0
2014-05-30,47.21,47.34,46.61,47.03,301814,0
2014-06-02,47.13,47.13,46.7,47.05,133407,0
2014-06-03,46.96,47.43,46.23,46.47,288058,0
2014-06-04,46.27,46.98,46.27,46.8,309490,0
2014-06-05,46.75,48.79,46.38,48.29,407095,0
2014-06-06,48.5,48.54,47.94,48.06,188797,0
2014-06-09,47.97,49.04,47.97,48.96,296887,0
2014-06-10,48.86,48.91,48.21,48.69,185700,0
2014-06-11,48.22,48.51,48.03,48.11,307368,0
2014-06-12,48,48.02,47.23,47.61,140018,0
2014-06-13,47.75,48.55,47.48,48.25,139099,0
2014-06-16,47.91,48.37,47.66,48.07,140728,0
2014-06-17,48.08,48.74,47.79,48.32,152576,0
2014-06-18,48.69,48.8,48.1,48.19,285102,0
2014-06-19,48.236,48.52,48.06,48.275,187149,0
2014-06-20,48.32,48.74,47.71,48.57,334673,0
2014-06-23,48.88,50.4,48.53,50.26,536248,0
2014-06-24,49.79,50.36,49.47,49.72,315220,0
2014-06-25,49.43,50.63,49.35,50.44,296479,0
2014-06-26,50.43,50.43,49.95,49.99,327524,0
2014-06-27,49.65,50.35,49.38,50.27,378592,0
2014-06-30,50.14,50.46,49.43,50.4,306376,0
2014-07-01,50.51,51.16,50.125,50.17,289307,0
2014-07-02,49.63,50.43,49.63,49.96,312000,0
2014-07-03,50.16,51.17,50.06,50.78,110313,0
2014-07-07,50.94,50.994,49.71,50.2,169086,0
2014-07-08,50.12,50.4,49.43,50.39,239890,0
2014-07-09,50.74,50.74,49.86,50.19,188605,0
2014-07-10,49.26,49.94,48.93,48.97,234442,0
2014-07-11,48.73,49.27,47.97,48.47,342360,0
2014-07-14,49.69,49.69,48.66,49.27,156106,0
2014-07-15,48.96,49.7,48.92,49.63,469305,0
2014-07-16,50,50.87,49.68,50.77,284987,0
2014-07-17,50.7,51.47,50.45,51.45,587070,0
2014-07-18,50,50.22,46.95,48.2,1368260,0
2014-07-21,48.13,48.19,47.16,47.57,612132,0
2014-07-22,47.96,49.31,47.905,48.68,334868,0
2014-07-23,48.85,49.21,47.96,48.13,284319,0
2014-07-24,48.78,49.19,48.46,48.54,500895,0
2014-07-25,48.3,48.52,47.51,47.66,245539,0
2014-07-28,47.73,47.73,47.07,47.19,209795,0
2014-07-29,47.09,47.68,46.72,46.73,392517,0
2014-07-30,47.08,47.88,46.92,47.67,157872,0
2014-07-31,47.22,47.81,46.05,46.18,261834,0
2014-08-01,46.31,47.1,46.02,46.9,369406,0
2014-08-04,46.96,47.38,46.6,47.07,234888,0
2014-08-05,46.89,47.22,46.22,46.42,153516,0
2014-08-06,46.27,46.64,46.03,46.14,170745,0
2014-08-07,46.18,46.51,45.53,45.75,177678,0
2014-08-08,45.73,46.09,45.54,45.7,308690,0
2014-08-11,45.93,46.69,45.68,46.17,395576,0
2014-08-12,46.16,46.28,45.58,46,274976,0
2014-08-13,46.2,46.63,45,45.59,1077700,0
2014-08-14,45.62,45.99,45.43,45.75,358856,0
2014-08-15,45.64,46.21,44.9,45.36,290625,0
2014-08-18,45.8,47.17,45.39,47.11,338633,0
2014-08-19,47.06,47.2,46.84,47.13,246076,0
2014-08-20,47.02,47.15,46.55,46.82,124002,0
2014-08-21,46.83,47.11,46.24,46.86,135875,0
2014-08-22,46.76,47.2,46.26,46.81,180796,0
2014-08-25,47.06,47.35,46.71,47.04,168084,0
2014-08-26,47.07,47.28,44.4,44.54,616146,0
2014-08-27,44.37,44.5,42.95,44,600725,0
2014-08-28,43.79,43.79,42.92,43.16,469135,0
2014-08-29,43.29,43.55,43.17,43.49,336560,0
2014-09-02,43.49,43.88,42.66,43.09,521956,0
2014-09-03,43.28,43.63,42.633,43.09,415585,0
2014-09-04,43.25,44.12,42.98,43.69,324270,0
2014-09-05,43.65,43.99,43.33,43.92,271422,0
2014-09-08,43.84,44.275,43.41,43.95,190313,0
2014-09-09,43.8,44.01,43.07,43.31,224693,0
2014-09-10,41.27,41.5,39.14,40.3,1736145,0
2014-09-11,40.01,41.25,39.88,40.86,584322,0
2014-09-12,40.7,41.35,40.35,41.26,758148,0
2014-09-15,41.11,41.66,40.74,41.1,530073,0
2014-09-16,40.97,41.31,40.68,41.19,505066,0
2014-09-17,41,41.75,41,41.1,322399,0
2014-09-18,41.37,41.518,40.93,41.15,339930,0
2014-09-19,41.19,41.67,40.7,41,517244,0
2014-09-22,40.89,40.98,40.43,40.64,197462,0
2014-09-23,40.54,40.88,40.23,40.24,193335,0
2014-09-24,40.34,40.55,40.02,40.36,168344,0
2014-09-25,40.18,40.45,39.88,40.25,386208,0
2014-09-26,40.42,40.98,40.17,40.92,334630,0
2014-09-29,40.57,41.19,40.34,41.11,532371,0
2014-09-30,40.99,41.32,40.49,40.53,447208,0
2014-10-01,40.25,40.614,39.67,39.85,422565,0
2014-10-02,40.78,40.87,39.95,40.71,256032,0
2014-10-03,41.09,41.4,40.69,40.78,311082,0
2014-10-06,40.97,41.25,39.92,40.24,251215,0
2014-10-07,40.05,40.05,39.3,39.4,389875,0
2014-10-08,39.47,39.68,38.94,39.57,450606,0
2014-10-09,39.59,39.81,38.37,38.39,376337,0
2014-10-10,38.15,38.27,37.44,37.78,477765,0
2014-10-13,37.92,38.45,36.95,36.96,298706,0
2014-10-14,37.07,37.9,37.07,37.48,427921,0
2014-10-15,36.92,37.61,36.27,36.86,567127,0
2014-10-16,36.42,37,35.89,36.58,723081,0
2014-10-17,37.06,37.46,36.72,37.04,360293,0
2014-10-20,36.96,37.62,36.692,37.58,310215,0
2014-10-21,38.41,38.91,37.71,38.77,373324,0
2014-10-22,38.57,39.24,38.3,38.4,294016,0
2014-10-23,39,39.43,38.655,39.01,391961,0
2014-10-24,34.56,34.826,32.69,34.37,2125418,0
2014-10-27,34.1,35.41,33.3,34.92,790372,0
2014-10-28,35.15,35.42,34.52,35.41,615268,0
2014-10-29,35.57,36.45,35.13,35.68,578136,0
2014-10-30,35.47,36.05,35.14,35.58,358290,0
2014-10-31,36.12,36.46,35.705,36.29,366537,0
2014-11-03,36.41,36.59,35.51,35.81,242111,0
2014-11-04,36.03,36.47,35.63,35.73,287163,0
2014-11-05,36.31,36.45,35.56,35.65,241096,0
2014-11-06,35.81,37.43,35.66,37.41,553146,0
2014-11-07,37.38,37.624,36.74,37.54,661445,0
2014-11-10,37.53,37.76,36.96,37.7,217263,0
2014-11-11,37.53,37.65,36.93,37.28,148848,0
2014-11-12,37.33,37.48,36.85,37.41,144954,0
2014-11-13,37.5,37.85,37.21,37.37,197104,0
2014-11-14,37.68,37.68,36.83,36.93,150278,0
2014-11-17,36.82,36.96,36.44,36.48,100107,0
2014-11-18,36.55,36.98,36.26,36.35,293949,0
2014-11-19,36.27,36.81,35.81,36.72,203381,0
2014-11-20,36.42,37.52,36.14,37.24,224615,0
2014-11-21,37.77,38.32,37.17,38.14,266039,0
2014-11-24,38.21,38.4,37.315,37.88,163791,0
2014-11-25,37.9,38.34,37.35,37.62,226957,0
2014-11-26,37.53,37.64,37.07,37.44,113795,0
2014-11-28,37.6,38.26,37.5,37.62,123483,0
2014-12-01,37.35,37.35,35.41,35.61,256404,0
2014-12-02,35.8,36.9,35.58,36.81,235497,0
2014-12-03,36.83,37.74,36.52,37.51,234729,0
2014-12-04,37.54,37.79,36.31,36.61,146009,0
2014-12-05,36.62,37.21,36.51,36.66,168564,0
2014-12-08,36.65,36.84,35.8,36.05,155298,0
2014-12-09,35.56,35.89,35.11,35.78,331642,0
2014-12-10,35.77,36.03,35.46,35.54,236614,0
2014-12-11,35.77,36.55,35.708,36.09,221837,0
2014-12-12,35.73,36.24,35.67,35.82,225281,0
2014-12-15,35.9,36.28,35.15,35.22,279095,0
2014-12-16,35.16,35.67,34.87,34.95,209099,0
2014-12-17,34.88,35.78,34.19,35.77,209403,0
2014-12-18,36.36,36.87,35.85,36.85,181997,0
2014-12-19,36.76,37.56,36.5,37.49,481211,0
2014-12-22,37.48,37.97,37.22,37.91,171315,0
2014-12-23,37.91,38.05,37.33,37.65,126635,0
2014-12-24,37.98,37.98,37.37,37.58,73629,0
2014-12-26,37.79,38.13,37.56,37.97,87802,0
2014-12-29,37.93,38.25,37.7,38.01,95941,0
2014-12-30,37.89,38.4,37.56,37.92,211318,0
2014-12-31,38.06,38.86,37.84,38.08,174129,0
2015-01-02,38.44,38.44,36.45,37.31,219760,0
2015-01-05,37.26,37.26,36.22,36.69,235460,0
2015-01-06,36.83,36.92,35.86,36.04,220669,0
2015-01-07,36.15,36.23,35.18,35.66,403719,0
2015-01-08,36.03,36.555,35.324,36.13,337284,0
2015-01-09,36.05,36.13,35.58,35.6,178508,0
2015-01-12,34.11,34.89,34.06,34.7,512770,0
2015-01-13,35.918,35.918,34.53,34.84,251679,0
2015-01-14,34.5,35.814,34.37,34.61,208562,0
2015-01-15,35.092,35.092,33.9,34.01,258853,0
2015-01-16,33.87,34.796,33.62,33.94,267020,0
2015-01-20,34.01,34.558,33.44,33.65,317285,0
2015-01-21,33.61,34.21,33.59,34.16,343752,0
2015-01-22,34.33,34.87,34.055,34.77,309502,0
2015-01-23,34.67,35.19,34.32,34.95,223987,0
2015-01-26,34.9,35.22,34.42,34.99,125347,0
2015-01-27,34.54,34.997,34.29,34.78,136069,0
2015-01-28,35.1,35.33,33.75,33.86,183630,0
2015-01-29,33.76,34.3,33.49,34.04,173517,0
2015-01-30,34.01,34.22,33.37,33.4,301897,0
2015-02-02,33.53,33.83,33.282,33.59,300643,0
2015-02-03,33.57,34.46,33.172,34.28,371716,0
2015-02-04,34.04,34.28,33.75,33.92,426572,0
2015-02-05,34.95,37.22,34.59,36.7,1269460,0
2015-02-06,36.61,37.7,36.49,37.57,787986,0
2015-02-09,37.35,38.4,37.09,38.27,460394,0
2015-02-10,38.4,38.42,37.73,38.24,280719,0
2015-02-11,38.14,39.35,37.92,38.83,334028,0
2015-02-12,38.9,39.71,38.73,39.45,498135,0
2015-02-13,39.43,39.91,39.11,39.46,261686,0
2015-02-17,39.47,39.63,38.64,38.94,294596,0
2015-02-18,38.73,39.12,38.17,38.4,263050,0
2015-02-19,38.28,38.89,38.17,38.69,192644,0
2015-02-20,38.76,38.98,38.23,38.77,229462,0
2015-02-23,38.76,38.85,38.38,38.85,153638,0
2015-02-24,38.96,39.67,38.71,39.53,274337,0
2015-02-25,39.45,40,39.32,39.88,204818,0
2015-02-26,39.87,40.29,39.65,40.1,363128,0
2015-02-27,39.97,40.78,39.76,40.37,306724,0
2015-03-02,40.45,40.95,39.92,40.15,342000,0
2015-03-03,40,40.17,39.44,39.91,236300,0
2015-03-04,39.7,39.84,39.26,39.65,201800,0
2015-03-05,39.49,39.86,39.35,39.55,251400,0
2015-03-06,39.28,39.85,39.26,39.79,286500,0
2015-03-09,39.99,40.12,39.51,40.02,259100,0
2015-03-10,39.68,40.03,39.39,39.43,243200,0
2015-03-11,39.51,40.29,39.51,40.21,201500,0
2015-03-12,40.48,40.69,40.07,40.63,159400,0
2015-03-13,40.53,40.53,39.61,39.97,247800,0
2015-03-16,40.27,40.55,39.94,40.14,321700,0
2015-03-17,39.95,40.37,39.75,39.92,213100,0
2015-03-18,39.68,40.06,39.47,39.89,227500,0
2015-03-19,39.78,40.06,39.62,39.74,107700,0
2015-03-20,40.04,41.46,39.86,41.32,620200,0
2015-03-23,41.34,41.34,40.65,40.67,174000,0
2015-03-24,40.6,40.6,40.16,40.31,227500,0
2015-03-25,40.64,40.64,39.19,39.23,176500,0
2015-03-26,39.01,39.09,38.61,38.95,144900,0
2015-03-27,38.85,39.07,38.51,38.53,240900,0
2015-03-30,38.63,39.01,38.63,38.77,149100,0
2015-03-31,38.53,39.33,38.23,39.29,164565,0
2015-04-01,39.28,39.44,38.03,38.53,256300,0
2015-04-02,38.46,38.54,36.82,37.02,236400,0
2015-04-06,36.94,37.18,36.84,36.93,200500,0
2015-04-07,37.538,37.538,36.46,36.64,260767,0
2015-04-08,36.74,37.24,36.28,36.69,273700,0
2015-04-09,36.77,37.11,36.6,36.83,100865,0
2015-04-10,36.78,37.5,36.59,36.95,140600,0
2015-04-13,36.71,36.98,36.39,36.59,103100,0
2015-04-14,36.62,37.33,36.57,37.22,172600,0
2015-04-15,37.49,37.49,36.7,37.36,208870,0
2015-04-16,37.29,37.65,36.93,37.32,175797,0
2015-04-17,37.34,37.63,36.97,37.28,258300,0
2015-04-20,37.52,38.14,37.52,37.91,268253,0
2015-04-21,38.02,38.11,37.52,37.8,199034,0
2015-04-22,38.11,38.11,37.02,37.84,215167,0
2015-04-23,37.67,37.87,37.42,37.69,185500,0
2015-04-24,38.14,41.97,38,40.91,1262567,0
2015-04-27,40.84,41.37,39.16,40.06,585700,0
2015-04-28,40.22,41.13,39.98,40.74,364148,0
2015-04-29,40.71,40.71,39.81,39.94,225500,0
2015-04-30,39.63,39.98,39.25,39.9,403400,0
2015-05-01,39.88,40.2,39.41,40.11,280600,0
2015-05-04,40.22,40.61,40.03,40.31,277800,0
2015-05-05,40.55,41.13,40.14,40.74,389500,0
2015-05-06,40.97,41.22,40.66,41.05,243760,0
2015-05-07,40.97,41.65,40.74,41.15,208001,0
2015-05-08,41.5,41.8,41.15,41.35,271800,0
2015-05-11,41.08,41.58,41.08,41.46,161900,0
2015-05-12,41.29,41.35,40.68,41.09,195430,0
2015-05-13,41.09,41.55,40.87,41.51,293300,0
2015-05-14,41.68,42.7,41.52,42.53,463200,0
2015-05-15,42.36,42.67,42.18,42.53,321973,0
2015-05-18,42.6,43.57,42.24,43.34,457600,0
2015-05-19,43.77,43.93,43.37,43.86,427982,0
2015-05-20,43.79,43.89,43.19,43.5,491000,0
2015-05-21,43.35,43.35,42.8,43.09,617400,0
2015-05-22,43,43.6,42.03,42.13,393700,0
2015-05-26,42.16,42.33,41.33,42.04,321128,0
2015-05-27,42.18,43.11,41.65,43,425800,0
2015-05-28,42.86,42.97,42.41,42.92,398261,0
2015-05-29,42.98,43.18,42.17,42.42,378600,0
2015-06-01,42.53,43.205,42.28,43.07,288353,0
2015-06-02,42.91,43.22,42.47,42.71,242304,0
2015-06-03,42.92,43.44,42.54,43,358900,0
2015-06-04,42.9,43.08,42.54,42.79,180700,0
2015-06-05,42.88,43.61,42.61,43.55,103300,0
2015-06-08,43.43,43.53,42.96,43.1,186200,0
2015-06-09,43.05,43.49,42.69,43.15,166719,0
2015-06-10,43.37,43.99,43.17,43.58,158782,0
2015-06-11,43.7,43.93,43.575,43.7,150874,0
2015-06-12,43.75,43.75,43.36,43.39,152900,0
2015-06-15,43.03,43.27,42.55,42.92,215500,0
2015-06-16,43.01,43.45,42.67,42.81,223800,0
2015-06-17,42.81,43.04,42.22,42.69,201100,0
2015-06-18,42.8,43.54,42.72,43.22,314100,0
2015-06-19,43.23,43.34,42.83,43.11,246000,0
2015-06-22,43.39,43.75,43.16,43.44,206000,0
2015-06-23,43.31,43.38,42.835,43.06,216672,0
2015-06-24,43.08,43.19,41.24,41.39,332300,0
2015-06-25,41.42,41.85,40.82,41.37,320800,0
2015-06-26,41.45,41.5,40.78,41.12,636700,0
2015-06-29,40.89,41.33,40.08,40.13,229100,0
2015-06-30,40.33,40.68,39.82,40.34,269816,0
2015-07-01,40.62,40.97,40.31,40.85,323900,0
2015-07-02,40.96,40.96,40.3,40.46,223900,0
2015-07-06,40.06,40.26,39.23,39.49,252500,0
2015-07-07,39.58,39.58,38.86,39.17,364600,0
2015-07-08,38.77,39.26,38.01,38.24,422500,0
2015-07-09,39.09,39.09,38.47,38.54,445800,0
2015-07-10,38.76,40.48,38.76,40.36,284000,0
2015-07-13,40.65,41.78,40.57,41.75,312000,0
2015-07-14,41.66,41.99,41.29,41.49,199736,0
2015-07-15,41.49,41.65,39.98,40.17,311598,0
2015-07-16,40.25,40.4,39.94,40.01,229900,0
2015-07-17,39.69,40.29,39.31,39.79,291700,0
2015-07-20,39.63,39.93,38.96,39.01,427900,0
2015-07-21,39.1,39.94,39.06,39.75,280800,0
2015-07-22,44,44,42.04,42.28,1502400,0
2015-07-23,42.28,42.86,41.73,41.89,476900,0
2015-07-24,41.79,42.13,41.6,41.7,410400,0
2015-07-27,41.66,41.67,40.85,41.04,275400,0
2015-07-28,41.3,42.25,40.86,41.92,266600,0
2015-07-29,42,43.31,41.81,42.62,413300,0
2015-07-30,42.49,42.76,41.94,42.23,207300,0
2015-07-31,42.45,42.74,42.11,42.13,193700,0
2015-08-03,42.1,42.54,41.54,41.99,192493,0
2015-08-04,42.06,42.94,42,42.48,316500,0
2015-08-05,42.67,43.06,41.89,42.04,300900,0
2015-08-06,41.51,41.51,39.54,40.92,631088,0
2015-08-07,40.8,40.83,39.75,39.84,168100,0
2015-08-10,39.93,41.47,39.93,40.88,302600,0
2015-08-11,40.14,41.57,39.26,41.22,363780,0
2015-08-12,40.95,41.12,39.68,40.3,285500,0
2015-08-13,40.16,41.09,40.16,40.85,289300,0
2015-08-14,40.76,42.27,40.58,42.07,330700,0
2015-08-17,42,42.14,41.17,41.29,168900,0
2015-08-18,41.2,41.77,41.15,41.29,117400,0
2015-08-19,41.16,41.16,40.75,40.77,152900,0
2015-08-20,40.64,40.66,39.63,39.66,248500,0
2015-08-21,38.96,39.67,38.89,39.18,272900,0
2015-08-24,37.46,39.3,36.77,37.84,271606,0
2015-08-25,38.23,38.92,36.53,36.6,212000,0
2015-08-26,37.46,37.79,36.6,37.71,191400,0
2015-08-27,37.93,38.36,37.1,37.74,340700,0
2015-08-28,37.43,38.5,36.77,37.06,558800,0
2015-08-31,37.02,38.56,36.79,37.69,256600,0
2015-09-01,37.02,37.36,36.59,36.69,200700,0
2015-09-02,37.3,37.69,36.96,37.69,145300,0
2015-09-03,37.74,38.58,37.74,38.49,321600,0
2015-09-04,37.92,38.38,37.7,37.71,284600,0
2015-09-08,38.37,38.67,37.08,38.44,347500,0
2015-09-09,38.74,38.79,37.9,37.97,316500,0
2015-09-10,38.02,38.59,37.98,38.32,271791,0
2015-09-11,38.06,38.54,37.94,38.08,218200,0
2015-09-14,38.18,38.37,37.74,37.91,163900,0
2015-09-15,38,38.81,37.96,38.71,162000,0
2015-09-16,38.71,39.09,38.56,39.01,129000,0
2015-09-17,38.9,39.76,38.63,39.36,196772,0
2015-09-18,38.78,39.29,38.53,38.94,548800,0
2015-09-21,39.24,39.73,38.9,39.03,140100,0
2015-09-22,38.52,38.84,37.69,38.02,190300,0
2015-09-23,38.03,38.03,37.24,37.49,151559,0
2015-09-24,37.3,37.3,36.59,36.86,240574,0
2015-09-25,37.05,37.05,36.18,36.76,408400,0
2015-09-28,36.61,36.92,36.03,36.21,194226,0
2015-09-29,36.24,36.51,35.49,36.44,272700,0
2015-09-30,36.91,37.15,36.38,36.41,231100,0
2015-10-01,36.35,37.75,35.54,36.38,294800,0
2015-10-02,36.04,37.03,35.93,36.98,208600,0
2015-10-05,37.16,38.51,37.16,38.45,170251,0
2015-10-06,38.48,39.05,38.13,38.39,103900,0
2015-10-07,38.52,38.91,38.32,38.69,172300,0
2015-10-08,38.51,38.99,38.47,38.88,320400,0
2015-10-09,39.38,40.28,39.24,40.24,279300,0
2015-10-12,40.28,40.61,39.68,39.97,170610,0
2015-10-13,39.59,39.82,38.48,38.49,386700,0
2015-10-14,38.5,39.09,38.35,38.68,215300,0
2015-10-15,38.83,39.6,38.68,39.47,163100,0
2015-10-16,39.63,40.05,38.74,39.3,271400,0
2015-10-19,39.12,39.69,39.04,39.3,244391,0
2015-10-20,39.29,39.51,38.78,39.15,240100,0
2015-10-21,39.24,39.46,38.74,38.86,121400,0
2015-10-22,39.08,39.08,37.8,38.28,372100,0
2015-10-23,38.49,39.16,38.26,39,268700,0
2015-10-26,39,39.43,38.94,39.23,181200,0
2015-10-27,38.88,38.88,37.06,37.18,387400,0
2015-10-28,37.39,37.39,36.18,37.01,421400,0
2015-10-29,40,41.42,38.65,40.42,1088800,0
2015-10-30,40.46,40.62,39.91,39.98,366300,0
2015-11-02,39.89,40.24,39.52,39.87,528610,0
2015-11-03,39.66,40.26,39.32,39.51,215400,0
2015-11-04,39.46,39.46,38.15,38.93,185508,0
2015-11-05,38.98,39.32,38.69,38.95,187800,0
2015-11-06,38.95,39.67,38.57,39.2,368100,0
2015-11-09,39.05,39.38,38.26,38.57,267457,0
2015-11-10,38.56,39.18,38.56,38.95,229100,0
2015-11-11,39.14,39.14,38.47,38.59,157700,0
2015-11-12,38.4,38.74,37.61,37.69,265900,0
2015-11-13,37.51,37.99,37.51,37.74,259500,0
2015-11-16,37.68,37.98,37.25,37.78,312000,0
2015-11-17,37.95,38.11,37.53,37.85,265200,0
2015-11-18,38.04,38.67,37.66,38.62,169200,0
2015-11-19,38.64,39.07,38.32,38.81,156100,0
2015-11-20,38.96,39.39,38.86,38.9,137000,0
2015-11-23,38.97,39.16,38.67,38.83,186100,0
2015-11-24,38.6,39.02,38.21,38.89,126100,0
2015-11-25,38.88,38.94,38.54,38.79,104100,0
2015-11-27,38.73,39.08,38.52,38.96,78500,0
2015-11-30,39,39.19,38.47,38.53,151100,0
2015-12-01,38.65,38.95,38.2,38.84,158621,0
2015-12-02,38.75,38.8,38.28,38.41,280375,0
2015-12-03,38.6,38.69,36.7,37.01,254223,0
2015-12-04,36.87,37,36.46,36.86,179000,0
2015-12-07,36.85,36.88,35.52,35.65,217300,0
2015-12-08,35.41,35.856,34.94,35.11,212807,0
2015-12-09,35.03,35.36,34.25,34.66,231300,0
2015-12-10,34.62,35.34,34.33,35.15,228400,0
2015-12-11,34.9,35,34.22,34.67,234700,0
2015-12-14,34.67,34.77,34.18,34.48,322338,0
2015-12-15,34.69,35.14,34.51,34.62,241200,0
2015-12-16,34.74,34.74,34.21,34.55,372000,0
2015-12-17,34.7,34.79,33.88,33.96,309500,0
2015-12-18,32.72,32.72,30.7,31.7,1220000,0
2015-12-21,31.98,33.87,31.46,31.73,577900,0
2015-12-22,31.84,32.78,31.685,32.61,279497,0
2015-12-23,32.74,33.46,32.59,33.44,380400,0
2015-12-24,33.42,33.55,33.15,33.34,95054,0
2015-12-28,33.24,33.44,32.88,33.18,220384,0
2015-12-29,33.27,33.4,32.45,33.38,265395,0
2015-12-30,33.36,33.42,32.83,33.06,98568,0
2015-12-31,32.93,33.449,32.76,32.95,111891,0
2016-01-04,31.68,32.25,31.26,32.05,235069,0
2016-01-05,32.18,32.34,31.73,32.24,248148,0
2016-01-06,31.76,35.19,31.52,31.59,153375,0
2016-01-07,30.98,30.98,30.37,30.43,239187,0
2016-01-08,30.59,30.625,30.13,30.22,227031,0
2016-01-11,30.23,30.23,29.64,29.82,169117,0
2016-01-12,29.97,30.42,29.0774,29.31,349708,0
2016-01-13,29.45,29.54,28.97,29.46,500169,0
2016-01-14,29.57,29.84,28.99,29.52,251772,0
2016-01-15,28.82,29.61,28.44,29.6,340591,0
2016-01-19,29.8,29.8,28.82,29.18,284900,0
2016-01-20,28.82,29.17,28.19,28.99,360579,0
2016-01-21,28.97,29.11,28.45,28.55,436113,0
2016-01-22,28.9,29.54,28.72,29.51,368075,0
2016-01-25,29.34,29.54,28.94,29.03,116906,0
2016-01-26,29.11,30.42,29.11,30.3,205813,0
2016-01-27,30.23,30.48,29.47,29.57,178047,0
2016-01-28,29.81,31.09,29.38,29.64,187036,0
2016-01-29,29.77,30.68,29.7,30.44,178672,0
2016-02-01,30.27,30.79,30.06,30.51,216595,0
2016-02-02,30.37,30.37,29.88,29.89,205672,0
2016-02-03,30.11,30.65,29.77,30.13,244591,0
2016-02-04,31.85,34.09,31.85,32.95,1483700,0
2016-02-05,33.04,34.56,32.67,34.25,1305735,0
2016-02-08,34.02,35.4,33.56,35.32,583078,0
2016-02-09,35.05,36.48,34.98,35.83,308212,0
2016-02-10,35.97,37.55,35.97,36.47,463217,0
2016-02-11,36.01,36.53,34.93,35.41,244498,0
2016-02-12,35.72,37.145,35.44,35.93,258517,0
2016-02-16,36.7,37.75,35.55,36.4,232786,0
2016-02-17,36.61,37.13,36.11,36.5,292680,0
2016-02-18,36.52,36.82,35.85,36.55,216535,0
2016-02-19,36.38,36.84,35.42,36.21,205325,0
2016-02-22,36.61,37.03,36.4,36.45,243075,0
2016-02-23,36.35,36.88,35.61,35.97,183815,0
2016-02-24,35.57,36.48,35.19,36.33,133369,0
2016-02-25,36.36,36.85,35.97,36.61,125692,0
2016-02-26,36.78,37.555,36.56,37.14,183015,0
2016-02-29,37.05,37.645,36.32,36.92,265241,0
2016-03-01,37.09,37.47,36.765,37.44,192581,0
2016-03-02,37.48,37.48,36.89,37.21,149378,0
2016-03-03,37.12,37.96,37.12,37.77,175930,0
2016-03-04,37.79,37.99,37.12,37.19,228007,0
2016-03-07,37.1,38.14,36.876,38.13,159570,0
2016-03-08,37.82,38.023,36.81,36.84,192394,0
2016-03-09,36.97,37.55,36.715,37.4,201667,0
2016-03-10,37.49,38.38,36.5101,37.27,161898,0
2016-03-11,37.71,38.315,37.0008,37.59,146851,0
2016-03-14,37.47,38.24,36.97,37.79,228658,0
2016-03-15,37.66,37.99,36.61,36.9,181363,0
2016-03-16,37.23,37.6,36.9401,37.29,220388,0
2016-03-17,37.34,38.82,37.1766,38.63,299382,0
2016-03-18,38.85,39.17,38.41,38.57,500689,0
2016-03-21,38.64,39.19,38.36,39.09,289757,0
2016-03-22,39.01,39.27,38.74,39.14,207455,0
2016-03-23,39.17,39.325,38.35,38.36,206192,0
2016-03-24,38.17,38.74,38.14,38.74,141058,0
2016-03-28,38.83,39.07,37.92,38.7,198635,0
2016-03-29,38.55,40.22,38.25,40.09,246729,0
2016-03-30,40.11,40.85,38.37,40.68,397832,0
2016-03-31,40.61,40.96,39.93,40.79,252817,0
2016-04-01,40.5,40.5,39.85,40.28,212450,0
2016-04-04,40.35,40.37,39.58,39.65,267244,0
2016-04-05,39.26,39.82,38.9,38.98,236241,0
2016-04-06,39.04,39.08,38.21,38.92,211210,0
2016-04-07,37.48,37.74,36.71,37.13,311166,0
2016-04-08,37.31,37.89,37.14,37.37,195679,0
2016-04-11,37.39,38.11,37.39,37.67,151369,0
2016-04-12,37.75,38.6,37.68,38.27,168034,0
2016-04-13,38.57,39.61,38.41,39.34,271128,0
2016-04-14,39.38,39.64,39.16,39.18,154422,0
2016-04-15,39.08,39.85,39.08,39.77,284139,0
2016-04-18,39.65,39.95,38.85,38.94,188633,0
2016-04-19,39.18,40.07,39.08,39.67,265221,0
2016-04-20,39.72,39.935,39.18,39.19,189883,0
2016-04-21,39.07,39.07,37.68,38.12,332980,0
2016-04-22,38.15,39.13,38.03,38.98,280890,0
2016-04-25,38.11,38.73,37.45,37.92,289994,0
2016-04-26,38.02,39.21,37.795,39.03,362268,0
2016-04-27,40.41,41.345,39.44,40.3,1147591,0
2016-04-28,39.95,40.7499,39.26,39.34,427522,0
2016-04-29,39.09,39.59,38.29,38.52,242961,0
2016-05-02,38.67,39.28,38.46,39.05,269033,0
2016-05-03,38.83,39.03,37.96,38.83,226095,0
2016-05-04,38.74,39.23,38.47,38.52,348346,0
2016-05-05,38.79,39.05,38.27,38.62,277135,0
2016-05-06,38.47,39.2,38.38,39.17,279262,0
2016-05-09,39.07,39.98,38.82,39.69,232925,0
2016-05-10,39.5,40.6,39.155,40.21,172444,0
2016-05-11,40.25,40.625,38.82,38.96,315817,0
2016-05-12,39.12,39.53,38.27,38.69,172914,0
2016-05-13,38.5,38.5,37.91,38.09,212769,0
2016-05-16,38.22,38.72,37.48,37.52,210635,0
2016-05-17,37.46,38.26,37.04,37.62,419618,0
2016-05-18,37.48,38.18,36.93,37.07,275564,0
2016-05-19,36.87,38.29,36.87,37.82,254613,0
2016-05-20,38.01,38.93,38.01,38.93,200684,0
2016-05-23,38.88,38.88,37.92,37.96,267442,0
2016-05-24,38,38.89,37.75,38.29,443364,0
2016-05-25,38.45,39.29,38.32,39.23,221990,0
2016-05-26,39.31,39.7,39.01,39.58,204529,0
2016-05-27,39.62,40.12,38.73,39.75,218103,0
2016-05-31,39.8,40.19,38.96,40.02,257605,0
2016-06-01,39.98,40.2,39.68,40.13,139101,0
2016-06-02,39.91,40.18,39.68,40.14,129308,0
2016-06-03,40.13,40.13,39.45,39.83,121299,0
2016-06-06,39.93,40.49,38.22,40.3,121582,0
2016-06-07,40.35,40.71,40.11,40.55,161273,0
2016-06-08,40.69,41.05,40.51,40.89,170911,0
2016-06-09,40.65,41.045,40.476,40.85,148801,0
2016-06-10,40.28,40.59,39.82,39.85,130415,0
2016-06-13,39.74,40.11,39.56,40.02,214685,0
2016-06-14,39.94,40.45,39.52,39.57,284527,0
2016-06-15,39.86,40.575,39.58,39.92,226045,0
2016-06-16,39.61,39.72,38.89,39.3,196924,0
2016-06-17,39.38,40.03,39.28,39.95,339257,0
2016-06-20,40.52,41.125,40.44,40.47,111971,0
2016-06-21,40.43,40.43,39.58,39.77,212458,0
2016-06-22,39.88,40.05,39.26,39.94,142332,0
2016-06-23,40.39,40.71,40.09,40.47,158400,0
2016-06-24,38.57,39.25,37.68,38.42,243027,0
2016-06-27,37.86,38.2,36.69,37.42,244718,0
2016-06-28,37.9,38.3318,37.34,37.65,163695,0
2016-06-29,38.08,38.54,37.5202,37.85,220399,0
2016-06-30,37.98,38.39,36.91,38.37,228268,0
2016-07-01,38.38,38.8,38.27,38.78,120273,0
2016-07-05,38.6,38.65,38.06,38.21,113874,0
2016-07-06,38.04,38.67,37.6386,38.57,121986,0
2016-07-07,38.6,38.94,38.17,38.43,103673,0
2016-07-08,38.76,40.07,38.76,39.96,137663,0
2016-07-11,40.05,40.52,39.93,40.39,154446,0
2016-07-12,40.7,40.99,40.19,40.61,166758,0
2016-07-13,40.9,41.43,40.48,41.11,243687,0
2016-07-14,41.41,41.53,40.68,40.75,173961,0
2016-07-15,41.08,41.42,40.36,40.92,206033,0
2016-07-18,40.77,40.77,39.95,40.16,205206,0
2016-07-19,40.17,40.72,39.97,40.01,116166,0
2016-07-20,40.11,40.34,39.42,39.43,141307,0
2016-07-21,39.36,39.74,39.13,39.72,174142,0
2016-07-22,39.72,40.82,39.64,40.82,179554,0
2016-07-25,40.74,40.97,40.14,40.51,189017,0
2016-07-26,40.64,41.39,40.43,41.25,236491,0
2016-07-27,41.52,41.68,39.45,40.5,493646,0
2016-07-28,40.36,41.27,39.85,41.09,236303,0
2016-07-29,40.92,41.54,40.661,40.94,216541,0
2016-08-01,40.98,41.34,40.58,40.82,112870,0
2016-08-02,40.87,41.01,40.23,40.44,206799,0
2016-08-03,40.52,40.56,40.05,40.52,159276,0
2016-08-04,40.48,40.65,40.07,40.45,144802,0
2016-08-05,40.58,41.61,40.58,41.31,142340,0
2016-08-08,41.32,41.77,41.32,41.67,179063,0
2016-08-09,41.67,41.67,40.93,41.2,145396,0
2016-08-10,41.26,41.37,41.0016,41.19,93023,0
2016-08-11,41.28,41.465,41.11,41.16,87092,0
2016-08-12,41.22,41.22,40.73,40.97,83830,0
2016-08-15,40.96,41.425,40.68,40.69,166080,0
2016-08-16,40.78,41.25,40.51,40.92,140667,0
2016-08-17,40.83,41.494,40.83,40.88,137706,0
2016-08-18,40.9,41.16,40.68,40.93,131686,0
2016-08-19,40.79,41.49,40.56,41.38,166529,0
2016-08-22,41.17,41.37,40.87,41.32,95236,0
2016-08-23,41.45,41.88,41.05,41.37,121573,0
2016-08-24,41.38,41.78,41.38,41.53,109269,0
2016-08-25,41.53,41.86,40,40.08,235049,0
2016-08-26,40.15,40.84,39.57,39.99,229915,0
2016-08-29,40,40.69,40,40.42,124738,0
2016-08-30,40.36,40.93,40.34,40.92,165545,0
2016-08-31,40.84,41.29,40.57,40.75,199302,0
2016-09-01,40.77,42.03,40.67,42.01,220370,0
2016-09-02,42.05,42.25,41.23,42.17,146870,0
2016-09-06,42.25,42.34,41.6801,42.13,134398,0
2016-09-07,42.13,43.07,41.85,43.06,150282,0
2016-09-08,43.11,43.26,42.77,43.08,154349,0
2016-09-09,43.08,43.51,41.48,41.5,131826,0
2016-09-12,41.38,41.64,40.74,40.96,328195,0
2016-09-13,40.62,40.705,39.76,40.14,231913,0
2016-09-14,40.26,40.35,39.5,39.99,207524,0
2016-09-15,39.97,40.8,39.64,40.74,221894,0
2016-09-16,40.83,41.19,40.38,40.67,412057,0
2016-09-19,40.91,41.26,40.84,41,149362,0
2016-09-20,41.16,41.16,40.51,40.51,70540,0
2016-09-21,40.63,41.06,40.39,40.73,163260,0
2016-09-22,40.75,41.56,40.7499,41.1,271058,0
2016-09-23,40.9,40.98,40.42,40.42,68216,0
2016-09-26,40.39,40.45,39.88,39.9,131260,0
2016-09-27,39.71,40.15,39.66,39.805,183291,0
2016-09-28,39.94,40.275,39.65,40.07,244196,0
2016-09-29,40.08,40.77,40.07,40.61,293777,0
2016-09-30,40.7,40.97,40.31,40.76,308844,0
2016-10-03,40.69,40.86,40.3,40.47,178294,0
2016-10-04,40.53,41.065,39.5499,39.7,233697,0
2016-10-05,40.03,41.11,39.86,40.72,336608,0
2016-10-06,40.6,40.64,39.8,40.61,117915,0
2016-10-07,40.61,40.7,40.1,40.57,192656,0
2016-10-10,40.68,41.16,40.68,40.89,76867,0
2016-10-11,40.86,40.955,40.31,40.4,93779,0
2016-10-12,40.47,40.51,39.96,40.03,92362,0
2016-10-13,39.71,39.86,39.425,39.52,166640,0
2016-10-14,39.78,39.9,39.32,39.39,181211,0
2016-10-17,39.2,39.4,38.45,39.05,133853,0
2016-10-18,39.45,39.75,38.55,38.7,146698,0
2016-10-19,38.75,39,38.55,38.7,92124,0
2016-10-20,38.55,39.1,38.55,39,135218,0
2016-10-21,38.65,39.2,38.4,39.1,135400,0
2016-10-24,39.3,40.45,39.255,40.3,201310,0
2016-10-25,40.25,40.5,39.3,39.85,177787,0
2016-10-26,39.5,41.1,39.25,40.95,424461,0
2016-10-27,38.65,39.6,34.35,35.75,1625755,0
2016-10-28,36.5,36.95,35.025,35.95,420025,0
2016-10-31,36.1,36.75,35.85,36.45,339653,0
2016-11-01,36.5,36.9,35.7,35.95,338321,0
2016-11-02,35.75,36.45,35.675,35.95,240367,0
2016-11-03,35.95,36.45,35.6,35.85,332012,0
2016-11-04,36,36.15,35.4,35.6,371910,0
2016-11-07,35.7,36.75,35.7,36.65,272626,0
2016-11-08,36.65,37.2,36.15,37.15,285075,0
2016-11-09,36.9,38.9,36.7,38.55,367890,0
2016-11-10,38.95,40.5,38.95,40.45,360615,0
2016-11-11,40.4,41.8,38.6,41.55,381052,0
2016-11-14,41.9,43,41.6,42,280290,0
2016-11-15,41.85,42.35,41.45,42,217454,0
2016-11-16,41.8,42.7,41.55,42.1,175892,0
2016-11-17,42.25,42.6,41.9,42.5,162368,0
2016-11-18,42.5,43.025,42.1,42.9,177161,0
2016-11-21,43,43.4,42.6,42.95,200503,0
2016-11-22,42.1,43.05,39.85,42.7,231114,0
2016-11-23,42.75,43.6,42.675,43.4,127819,0
2016-11-25,43.65,43.65,43.25,43.5,114571,0
2016-11-28,43.35,43.45,42.65,42.95,115099,0
2016-11-29,43.15,43.25,42.6,42.85,237428,0
2016-11-30,43.2,43.35,42.6,42.85,233142,0
2016-12-01,42.85,43.65,42.85,43.3,227325,0
2016-12-02,43.35,43.775,42.6411,43.05,141453,0
2016-12-05,43.35,43.55,43.05,43.5,176400,0
2016-12-06,43.65,44.45,43.4,44.1,188624,0
2016-12-07,44.15,45.15,43.6,44.85,168545,0
2016-12-08,44.85,45.725,44.6,45.7,209714,0
2016-12-09,45.95,46.15,45,45.45,211338,0
2016-12-12,45.45,46,44.65,44.7,155696,0
2016-12-13,45,45.2,43.75,44.15,293089,0
2016-12-14,44.15,44.6,43.85,43.85,131945,0
2016-12-15,44,44.4,43.5,44,149053,0
2016-12-16,44.15,44.5895,42.95,43.35,278750,0
2016-12-19,43.3,44.3,43,43.55,148390,0
2016-12-20,44,44.9,43.6,44.7,156115,0
2016-12-21,44.65,44.65,44.05,44.1,142849,0
2016-12-22,44.15,44.35,43.25,43.75,97412,0
2016-12-23,43.8,44.2,43.6,44.15,87462,0
2016-12-27,44.1,44.55,43.75,44.1,90635,0
2016-12-28,44.25,44.4,43.2,43.5,91381,0
2016-12-29,43.55,44,43.35,43.85,72312,0
2016-12-30,44,44,43.25,43.75,138807,0
2017-01-03,44.3,44.7,43.3,43.75,174887,0
2017-01-04,44,44.7195,43.35,43.95,187077,0
2017-01-05,43.8,44.2,42.75,43.75,301826,0
2017-01-06,43.85,44.4,43.35,43.85,142319,0
2017-01-09,43.75,44.6,43.25,44.05,255690,0
2017-01-10,44.2,44.9,43.95,44.35,111096,0
2017-01-11,44.35,44.8,44,44.7,88793,0
2017-01-12,44.6,44.75,43.8,44.65,108916,0
2017-01-13,44.9,45.75,44.8,45.25,101134,0
2017-01-17,45.25,45.3,44.45,44.7,174993,0
2017-01-18,44.9,45.35,44.45,45.35,178057,0
2017-01-19,45.4,45.5,44.1,44.25,226096,0
2017-01-20,44.3,45,44,44.3,171505,0
2017-01-23,44.2,44.6,44.1,44.25,92475,0
2017-01-24,44.35,45.3,44.3,45.05,162620,0
2017-01-25,45.3,45.9,45.2,45.7,109189,0
2017-01-26,45.7,45.7,45.05,45.3,75727,0
2017-01-27,45.4,45.65,44.95,45.6,96608,0
2017-01-30,45.25,45.25,44.45,44.7,137605,0
2017-01-31,44.5,44.75,44.05,44.35,218932,0
2017-02-01,44.75,45.6,44.6,45.05,149883,0
2017-02-02,45,45,41.55,44.15,298633,0
2017-02-03,49,51.75,47.25,48.65,882885,0
2017-02-06,48.6,49.2,48,48.75,343779,0
2017-02-07,48.4,49,47.6,48,194918,0
2017-02-08,47.9,48.6,47.1,48.55,257140,0
2017-02-09,48.6,49.5,47.95,49.3,230420,0
2017-02-10,49.45,50.7,49.45,49.8,589476,0
2017-02-13,49.95,50.35,49.55,49.8,118153,0
2017-02-14,49.45,50.35,49.3,50,145197,0
2017-02-15,49.95,51.25,49.95,50.75,241246,0
2017-02-16,50.7,50.85,49.9,50.6,178968,0
2017-02-17,50.45,50.75,50,50.55,276738,0
2017-02-21,50.7,50.9,50.15,50.6,169980,0
2017-02-22,50.5,50.9,49.9,50.15,138495,0
2017-02-23,50.3,50.35,49.6,50.1,162496,0
2017-02-24,49.5,50.7,49.5,50.65,131092,0
2017-02-27,50.5,51.55,49.85,51.35,212218,0
2017-02-28,51.25,51.65,50.45,50.5,137208,0
2017-03-01,51.25,51.8,50.7,51.55,162406,0
2017-03-02,51.7,52.5,50.2,50.35,142739,0
2017-03-03,50.5,50.625,49.9,50.3,102098,0
2017-03-06,49.8,50.9,49.8,50.6,122338,0
2017-03-07,50.55,50.55,49.55,49.55,105194,0
2017-03-08,49.75,49.95,49.2,49.25,140434,0
2017-03-09,49.15,49.85,49.05,49.2,115364,0
2017-03-10,49.6,50.1,49.1046,50,106647,0
2017-03-13,49.9,50.15,48.5,48.55,261325,0
2017-03-14,48.45,48.8,47.5,47.95,318101,0
2017-03-15,48.2,48.55,47.8,48.2,210864,0
2017-03-16,48.4,48.4,47.6,47.85,184304,0
2017-03-17,47.7,47.95,46.575,46.95,587775,0
2017-03-20,46.75,46.8,45.8,46.35,227480,0
2017-03-21,46.45,46.45,45.1,45.7,234434,0
2017-03-22,45.55,46.45,45.35,46.35,265600,0
2017-03-23,46.35,46.55,45.95,46.1,200321,0
2017-03-24,46.2,46.6,45.625,45.75,182867,0
2017-03-27,45.05,45.85,44.55,45.5,216689,0
2017-03-28,45.35,46.7,44.85,46.3,193033,0
2017-03-29,46.25,46.7,45.6,45.7,289340,0
2017-03-30,45.75,46.35,45.05,46.25,182983,0
2017-03-31,46.15,46.7,45.35,46.4,238611,0
2017-04-03,46.4,46.75,45.95,46.05,257939,0
2017-04-04,45.9,46.45,45.45,46.3,169418,0
2017-04-05,46.6,47.2,46,46.35,395727,0
2017-04-06,46.4,46.75,43.35,46.7,215336,0
2017-04-07,46.5,46.8,46.2,46.4,204386,0
2017-04-10,46.55,47.8,46.55,47.25,237065,0
2017-04-11,40.75,41,38.95,40.55,1899053,0
2017-04-12,40.6,40.85,40.175,40.275,572993,0
2017-04-13,40.55,40.85,38.9,38.95,808054,0
2017-04-17,39.4,40.25,39.3,40,327700,0
2017-04-18,39.75,39.975,39.3,39.65,209348,0
2017-04-19,39.75,40.4,39.6,39.8,231385,0
2017-04-20,40.1,40.5,39.7,40.1,289117,0
2017-04-21,40.2,40.45,39.8,40.3,249361,0
2017-04-24,41.05,41.25,40.45,40.85,205193,0
2017-04-25,41,41.25,40.35,40.4,246975,0
2017-04-26,40.25,40.4,39.75,40.15,472918,0
2017-04-27,38.85,40.6,38.75,40.1,367726,0
2017-04-28,40.2,40.2,38.95,39.15,270385,0
2017-05-01,39.3,40.9,38.65,38.95,307807,0
2017-05-02,38.95,39.3,37.825,39.05,252139,0
2017-05-03,38.9,38.95,37.825,38.25,300044,0
2017-05-04,38.25,38.4,37.15,37.3,427765,0
2017-05-05,37.25,37.7,36.95,37.65,720361,0
2017-05-08,37.65,38.325,37.15,37.3,283753,0
2017-05-09,37.35,37.9,36.55,36.8,263869,0
2017-05-10,36.85,36.85,35.8,36.15,392736,0
2017-05-11,36.05,36.05,35.45,35.85,348349,0
2017-05-12,35.7,36.35,35.5,35.8,333182,0
2017-05-15,35.9,36.475,35.85,36.3,488033,0
2017-05-16,36.4,36.45,35.85,35.9,285465,0
2017-05-17,35.4,35.75,34.2,34.2,302921,0
2017-05-18,34.25,34.5,33.7,33.8,706703,0
2017-05-19,33.9,35,33.75,34.3,700632,0
2017-05-22,34.5,34.5,34.025,34.45,190660,0
2017-05-23,34.35,34.85,33.45,34.4,322540,0
2017-05-24,34.4,34.45,34.05,34.15,206858,0
2017-05-25,34.3,34.35,33.95,34.1,244477,0
2017-05-26,34.5,35.3,34.25,34.65,441041,0
2017-05-30,36.3,38.2,36,37.1,764288,0
2017-05-31,37.25,37.3,35.8,35.85,305106,0
2017-06-01,36,36.31,35.7,36.05,267937,0
2017-06-02,36.1,36.45,35.6,36,236583,0
2017-06-05,35.85,36.4,35.3,36,416710,0
2017-06-06,35.8,35.95,34.6,35.475,282177,0
2017-06-07,35.55,35.9,35.2,35.45,245801,0
2017-06-08,35.5,35.7,34.9,35.25,287898,0
2017-06-09,35.25,35.8,34.75,35.25,550539,0
2017-06-12,35.25,37.3,35.25,37,419378,0
2017-06-13,36.95,37.25,36.05,36.7,294492,0
2017-06-14,36.7,36.85,36,36.45,443878,0
2017-06-15,36.05,36.85,36.05,36.75,373944,0
2017-06-16,36.6,37.6,36.3,37.6,1485358,0
2017-06-19,37.7,38.05,37.1,37.3,444763,0
2017-06-20,37.25,37.25,36.3,36.5,294001,0
2017-06-21,36.6,36.6,36,36.45,221431,0
2017-06-22,36.5,37.25,36.425,37,259718,0
2017-06-23,37,37.55,36.6,37.3,1333071,0
2017-06-26,37.5,37.7,37.1,37.6,183185,0
2017-06-27,37.6,37.925,36.25,37.7,225259,0
2017-06-28,37.9,39.3,37.9,39.2,389874,0
2017-06-29,39.3,39.6,38.35,38.85,259881,0
2017-06-30,39.05,39.05,37.95,38.35,199980,0
2017-07-03,38.4,39.3,38.4,39.2,97184,0
2017-07-05,39.15,39.45,38.05,38.4,145236,0
2017-07-06,38.1,38.6,37.65,37.9,249787,0
2017-07-07,38.1,38.3,37.85,38.25,97563,0
2017-07-10,38.4,39.025,37.9,38.7,198316,0
2017-07-11,38.7,39.6,38.2,39.15,475278,0
2017-07-12,39.55,39.8,39.05,39.45,305186,0
2017-07-13,39.5,39.5,38.7,39.05,170059,0
2017-07-14,39.05,39.55,38.95,39.4,147803,0
2017-07-17,39.2,39.7,38.8,39.5,224928,0
2017-07-18,39.35,39.475,38.7,39.15,263456,0
2017-07-19,39.2,39.725,38.95,39.65,228948,0
2017-07-20,39.6,39.75,39,39.4,217248,0
2017-07-21,39.5,39.75,39.1,39.55,213197,0
2017-07-24,39.6,39.7,39.15,39.55,229183,0
2017-07-25,39.9,40.5,39.9,40.3,325347,0
2017-07-26,40.4,40.4,39.55,39.8,445780,0
2017-07-27,38.6,38.6,33.175,33.85,1652317,0
2017-07-28,33.65,34.05,33.65,33.95,329541,0
2017-07-31,33.9,34.65,33.75,34.05,366213,0
2017-08-01,34.15,34.15,33.3,33.55,372380,0
2017-08-02,33.45,34.05,33.35,33.55,356641,0
2017-08-03,33.55,33.95,33.35,33.55,453554,0
2017-08-04,34,34.35,33.55,34.15,279661,0
2017-08-07,34.15,34.4,33.6,34,364049,0
2017-08-08,33.95,34.65,33.8,34,184068,0
2017-08-09,33.95,34.6,33.55,34.5,511481,0
2017-08-10,34.3,35.05,34.2,34.95,490873,0
2017-08-11,35,36.325,34.7,35.45,674756,0
2017-08-14,35.65,36.8,35.65,36.65,227151,0
2017-08-15,36.6,37,36,36.1,252445,0
2017-08-16,36.3,36.75,35.75,35.95,276162,0
2017-08-17,35.9,36.1,35.35,35.4,168080,0
2017-08-18,35.2,36.15,35.15,36.1,355038,0
2017-08-21,36.1,36.2,35.5,35.75,315748,0
2017-08-22,35.75,36.1,35.65,35.85,145116,0
2017-08-23,35.65,36.75,35.05,36.4,286908,0
2017-08-24,36.6,37.25,36.5,37.05,591238,0
2017-08-25,37.2,38.35,37.1,37.85,363790,0
2017-08-28,37.85,38.175,37.45,37.55,369249,0
2017-08-29,37.3,38.35,37.2208,38.25,415367,0
2017-08-30,38.2,39.35,38.1,39.05,424866,0
2017-08-31,39.2,39.2,38.05,38.45,336904,0
2017-09-01,38.55,38.8,38.05,38.45,227789,0
2017-09-05,38.4,38.75,37.6,38.65,249795,0
2017-09-06,38.7,39.15,38.4,39,418295,0
2017-09-07,39.05,39.9,38.85,39.75,271681,0
2017-09-08,39.45,40,39.175,39.6,210118,0
2017-09-11,39.85,39.85,39,39.45,165902,0
2017-09-12,39.45,39.8,39.4,39.65,191168,0
2017-09-13,39.65,39.75,39.025,39.45,256078,0
2017-09-14,39.5,40,39.25,39.5,241776,0
2017-09-15,39.55,39.95,39.05,39.5,382222,0
2017-09-18,39.75,41.05,39.5,40.8,527361,0
2017-09-19,40.85,41.55,40.85,41.2,232565,0
2017-09-20,41.15,41.9,41.15,41.85,274216,0
2017-09-21,41.9,42.1,41.25,41.55,239826,0
2017-09-22,41.6,41.75,41.3,41.5,261361,0
2017-09-25,41.5,41.75,40.8,41.45,412801,0
2017-09-26,41.6,42.7,41.55,42.25,365512,0
2017-09-27,42.4,43.55,42.25,43.05,508371,0
2017-09-28,42.8,43.325,42.3,42.625,475133,0
2017-09-29,42.85,43.85,42.85,42.95,581680,0
2017-10-02,43.1,43.475,42.5,43.05,338314,0
2017-10-03,43.05,43.45,42,42.5,323077,0
2017-10-04,42.2,42.5,40.95,41.5,464478,0
2017-10-05,41.35,41.4,40.7,40.95,331776,0
2017-10-06,40.9,41.15,40.25,40.7,371370,0
2017-10-09,40.65,40.95,40.1,40.25,259811,0
2017-10-10,40.4,40.65,40.2,40.2,274729,0
2017-10-11,40.1,40.55,40,40,259256,0
2017-10-12,40.05,40.8,39.95,40.7,415375,0
2017-10-13,40.9,40.95,39,39.4,499243,0
2017-10-16,39.45,39.95,38.15,38.6,313052,0
2017-10-17,38.65,38.75,37.9,38.2,348915,0
2017-10-18,38.1,39.55,38.1,39.15,605741,0
2017-10-19,38.95,39.6,38.55,39.5,427370,0
2017-10-20,39.6,40.05,39.55,39.8,528628,0
2017-10-23,39.85,40.05,39.4,39.85,473315,0
2017-10-24,39.8,40.1,39.225,39.3,336508,0
2017-10-25,39.25,39.5,38.45,39.15,300306,0
2017-10-26,39.45,39.95,39.25,39.65,415785,0
2017-10-27,43.25,46.2,43.25,44.65,945575,0
2017-10-30,44.75,44.9,42.75,43.6,618951,0
2017-10-31,43.75,44.5,43.25,43.3,414627,0
2017-11-01,43.6,43.775,42.6,43.55,451536,0
2017-11-02,43.7,44.4,43.4,44.25,540136,0
2017-11-03,44.2,44.55,43.75,44.3,401031,0
2017-11-06,44.35,45.15,43.85,44.65,266271,0
2017-11-07,44.55,45.1,44.3,44.4,323296,0
2017-11-08,44.25,44.45,43.35,44.3,187497,0
2017-11-09,44.1,44.65,43.6,44.05,311636,0
2017-11-10,44,44.25,43.5,43.7,222537,0
