Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,70.85,76.62,70.8,76.1,1707200,0
2005-02-28,76.15,76.41,72.48,73.23,713200,0
2005-03-01,73.8,74.5,73,73.67,455500,0
2005-03-02,72.67,73.38,71.71,73.1,544700,0
2005-03-03,74.5,74.75,72.1,72.3,239100,0
2005-03-04,73.3,75.75,73.13,75.34,279100,0
2005-03-07,75.34,75.5,73.74,74.06,273500,0
2005-03-08,74.06,74.06,71.61,71.9,290900,0
2005-03-09,69.99,70.4,67.65,68.57,560300,0
2005-03-10,68.28,69,66.5,67.1,512800,0
2005-03-11,66.53,67.4,65.62,66.47,348500,0
2005-03-14,66.31,66.74,63.41,64.43,606100,0
2005-03-15,64.7,65.95,62.7,63.01,667600,0
2005-03-16,64.7,64.7,61.89,63.22,558400,0
2005-03-17,63.47,63.47,60.3,61.15,645300,0
2005-03-18,61.16,62,59.65,60.3,706800,0
2005-03-21,60.31,60.93,59.05,59.9,392300,0
2005-03-22,61.5,62.05,59.31,59.59,495800,0
2005-03-23,59.59,59.8,58.6,58.62,295700,0
2005-03-24,59,60.07,59,59.7,272600,0
2005-03-28,60.1,60.3,58.2,59.59,260500,0
2005-03-29,59.45,59.99,57.48,57.62,366000,0
2005-03-30,57.6,58.55,57.6,58.35,263000,0
2005-03-31,59.1,59.6,58.71,58.92,227400,0
2005-04-01,59.5,60.89,58.77,59.45,363200,0
2005-04-04,59,60.84,58.71,60.24,319200,0
2005-04-05,60.9,61.37,60.28,60.46,431700,0
2005-04-06,60.21,60.39,59.3,59.6,244500,0
2005-04-07,59.55,60.97,59.52,60.51,253900,0
2005-04-08,62,62.5,60.8,60.86,395900,0
2005-04-11,60.74,61.72,60.24,61.28,286800,0
2005-04-12,61,64.65,61,64.07,519700,0
2005-04-13,64.15,64.32,61.76,62.51,363500,0
2005-04-14,62.52,62.67,60.4,60.48,442900,0
2005-04-15,60.73,61.37,58.71,58.85,412100,0
2005-04-18,59.85,60.72,59.14,60.42,407000,0
2005-04-19,60,62.4,59.64,61.43,269600,0
2005-04-20,60.5,61.5,58.54,58.88,300900,0
2005-04-21,59.5,61.1,59.36,60.99,305100,0
2005-04-22,60.99,61.04,58.72,59.34,345600,0
2005-04-25,58.9,61.5,58.76,60.8,563100,0
2005-04-26,62.3,68.48,62.29,65.67,1275000,0
2005-04-27,65.42,67.54,63.91,66.19,662800,0
2005-04-28,65.8,66.33,63.25,63.25,583200,0
2005-04-29,64.06,64.5,62.06,63.29,605300,0
2005-05-02,63.2,63.9,62.74,63.58,199000,0
2005-05-03,64.25,65.48,64.25,64.7,402100,0
2005-05-04,63.7,65.24,63.25,64.9,402200,0
2005-05-05,65,67.74,65,67.25,461100,0
2005-05-06,67.44,68.46,66.41,68.07,368500,0
2005-05-09,68.16,68.72,67.28,68.57,273900,0
2005-05-10,68.32,68.49,66.65,66.98,288000,0
2005-05-11,67.35,67.68,66.11,67.32,233600,0
2005-05-12,67.4,67.4,65.47,65.47,302200,0
2005-05-13,65.47,66.13,63.61,63.94,285200,0
2005-05-16,64,67.27,64,67.03,305800,0
2005-05-17,67.04,68.2,66.1,67.85,372200,0
2005-05-18,68.85,72.8,68.85,71.8,551500,0
2005-05-19,71.64,72.55,70.69,72.3,291300,0
2005-05-20,72.3,72.3,70.88,71.08,167700,0
2005-05-23,71.9,75.24,71.48,74.11,520500,0
2005-05-24,73.6,74.84,72.97,74.28,361600,0
2005-05-25,74.84,74.89,70.88,71.45,512000,0
2005-05-26,72.61,74.95,72.61,73.93,437000,0
2005-05-27,73.4,73.54,72.1,72.7,229400,0
2005-05-31,73.7,74.01,72.28,72.72,423400,0
2005-06-01,72.73,77.4,72.31,76.48,726600,0
2005-06-02,76,77.23,75.86,77.14,458700,0
2005-06-03,77.14,77.68,74.7,74.74,443600,0
2005-06-06,75.18,75.97,74.02,75.49,314300,0
2005-06-07,75.59,77.49,75.4,75.63,239900,0
2005-06-08,76.25,76.25,73.18,74.07,317500,0
2005-06-09,73.82,75.3,72.41,74.49,358500,0
2005-06-10,74.44,75.14,73,73.37,292500,0
2005-06-13,73.36,73.36,71.72,72.28,435700,0
2005-06-14,72.27,74.15,71.74,73.85,491800,0
2005-06-15,73.84,76.19,73.41,75.85,535700,0
2005-06-16,75.6,79.2,75.35,79.01,661200,0
2005-06-17,82.5,85,81.8,83.8,1279100,0
2005-06-20,83.8,84,82.18,82.63,468600,0
2005-06-21,82.64,83.4,81.6,82.35,324500,0
2005-06-22,82.35,83.45,81.66,83.2,315200,0
2005-06-23,82.81,84.37,81.4,81.85,369300,0
2005-06-24,82.3,82.34,78.08,80.15,1277700,0
2005-06-27,79.51,80.9,79.51,80,473300,0
2005-06-28,80.1,81.33,79.4,81.11,524500,0
2005-06-29,81.3,81.3,79.1,79.5,278200,0
2005-06-30,79.51,81.61,79.3,79.5,423100,0
2005-07-01,80.05,80.33,76.51,79.01,405800,0
2005-07-05,79.01,80.98,77.7,80.93,276900,0
2005-07-06,80.93,81.55,78.9,79.07,333500,0
2005-07-07,79.07,82.2,78.75,81.4,471500,0
2005-07-08,82,82.74,81.45,82.6,374900,0
2005-07-11,84,86.03,83.09,85.92,313600,0
2005-07-12,85.72,87.08,85.18,87,444800,0
2005-07-13,87,87.2,85.52,86.32,221000,0
2005-07-14,87,87.83,84.02,85.13,474700,0
2005-07-15,85.19,86.78,85.19,86.7,237000,0
2005-07-18,87.7,88.69,85.67,86.54,349800,0
2005-07-19,86.99,88.7,86.12,88.37,238000,0
2005-07-20,87.85,90.98,87.84,90.9,305200,0
2005-07-21,89.25,89.47,85.91,86.66,499400,0
2005-07-22,86.96,88.25,86.5,87.12,364200,0
2005-07-25,88,88,84.42,84.91,348900,0
2005-07-26,84.66,86.65,83.25,84.7,355200,0
2005-07-27,84.85,85.84,82.9,84.7,388700,0
2005-07-28,87.25,95.49,87.2,95.28,1709500,0
2005-07-29,94.5,96.26,92.69,92.95,691700,0
2005-08-01,93,96.15,91.95,95.75,559200,0
2005-08-02,95.74,96.5,94.24,94.98,412100,0
2005-08-03,94.98,95.33,93.42,93.49,403000,0
2005-08-04,92.95,94.17,92.11,93.17,295900,0
2005-08-05,91,91.54,85.17,87.02,850800,0
2005-08-08,87.02,87.32,81.5,81.96,868600,0
2005-08-09,82.5,83.64,80.52,82.18,788500,0
2005-08-10,83.25,84.24,80.3,80.75,512800,0
2005-08-11,81.25,82.21,79.67,80.93,386000,0
2005-08-12,80.75,80.75,78.25,79.61,437800,0
2005-08-15,79.23,81.65,79.23,81.38,392000,0
2005-08-16,81.63,81.95,78.5,79.12,362900,0
2005-08-17,78.65,78.65,76.33,76.48,483900,0
2005-08-18,76.48,77.45,75.6,76.94,330900,0
2005-08-19,77.14,77.25,75.6,76.2,265900,0
2005-08-22,76.21,77.06,75.66,76.35,317500,0
2005-08-23,76.35,76.9,74.07,75,398500,0
2005-08-24,74.87,79.46,73.46,77.23,860000,0
2005-08-25,78,79.38,75.72,75.97,521100,0
2005-08-26,76.22,76.26,74.05,74.6,282600,0
2005-08-29,73.91,75.1,73.17,74.3,374100,0
2005-08-30,74.3,76.05,74.2,75.27,252000,0
2005-08-31,75.5,78.65,75.18,78.29,408600,0
2005-09-01,78.04,79.25,75.8,78.94,413300,0
2005-09-02,78.94,79.5,77.2,77.65,275700,0
2005-09-06,77.9,80.05,77.86,79.9,309100,0
2005-09-07,79.9,81.26,79.2,81.25,262400,0
2005-09-08,78.14,79.55,77.5,78.86,381500,0
2005-09-09,81.95,85.42,81.25,84.68,1026100,0
2005-09-12,84.68,85.34,82.75,83.45,380500,0
2005-09-13,83.6,85.07,82.92,83.81,293500,0
2005-09-14,83.1,84.68,82.3,82.38,317400,0
2005-09-15,82.58,83.73,82.14,82.64,175800,0
2005-09-16,83.64,83.64,79.19,79.74,536500,0
2005-09-19,81,81.7,78.58,79.9,439400,0
2005-09-20,79.89,80.63,73.67,74,730000,0
2005-09-21,75.12,75.5,73,73.78,558200,0
2005-09-22,73.92,76,72.64,75.01,430200,0
2005-09-23,74.1,74.76,73.25,74.2,350800,0
2005-09-26,75.45,76.34,74.15,74.4,300100,0
2005-09-27,74.6,75.7,73.26,73.55,382600,0
2005-09-28,73.7,74.35,72.06,72.85,1076700,0
2005-09-29,72.86,74.6,72.25,74.44,529300,0
2005-09-30,74.44,76.69,74.44,76.66,379900,0
2005-10-03,77.2,78.27,75.68,76.52,356500,0
2005-10-04,75.29,75.29,72.65,72.65,551200,0
2005-10-05,72.65,72.8,68.46,68.79,1026800,0
2005-10-06,69.49,69.49,64.05,65.3,1171500,0
2005-10-07,65.75,67.59,65.05,67,911500,0
2005-10-10,67.17,67.17,63.7,64.83,695000,0
2005-10-11,66.25,66.58,62.81,63.42,751900,0
2005-10-12,62.92,63.17,60.91,62.22,725100,0
2005-10-13,62,62.17,59.64,61.62,753100,0
2005-10-14,62.52,62.74,60.12,61.14,815400,0
2005-10-17,61.4,62.19,60.57,62.16,527500,0
2005-10-18,62.5,62.8,61.02,61.85,834200,0
2005-10-19,61.3,64,59.05,63.69,866600,0
2005-10-20,62.5,64.24,62.13,62.64,813800,0
2005-10-21,63.63,64.55,62.75,64.16,753000,0
2005-10-24,64.75,65.75,63.5,65.61,643400,0
2005-10-25,65.61,65.8,63.5,65,419700,0
2005-10-26,64.8,64.81,62,62.05,713700,0
2005-10-27,62.08,62.08,58.81,59.16,668300,0
2005-10-28,59.24,61.05,58.91,60.95,795100,0
2005-10-31,61.43,64.08,61.43,62.27,642200,0
2005-11-01,62.49,63.6,61.75,63.33,611100,0
2005-11-02,63.44,67.01,63,66.48,744700,0
2005-11-03,67.48,67.98,64.18,64.55,639900,0
2005-11-04,64.8,65.02,62.81,63.98,576300,0
2005-11-07,64.5,66.24,63.28,65.65,514100,0
2005-11-08,62.7,62.71,58.27,58.27,1440700,0
2005-11-09,59.17,59.9,57.77,57.94,887000,0
2005-11-10,58,60.1,57.29,59.95,405400,0
2005-11-11,60.25,61.15,58.79,59.4,274500,0
2005-11-14,59.25,60.3,58.77,60.3,356800,0
2005-11-15,60.3,60.6,58.87,59.8,570200,0
2005-11-16,60.32,60.65,58.5,60.5,402800,0
2005-11-17,59.75,63.06,59.62,62.8,574200,0
2005-11-18,64.04,64.45,62,63.17,626000,0
2005-11-21,63.17,65.47,63,65.3,456000,0
2005-11-22,65.2,67.81,64.56,67.8,546600,0
2005-11-23,67.81,69.15,67.8,68.21,533500,0
2005-11-25,68.31,68.69,67.95,68.14,87300,0
2005-11-28,68.15,68.15,65.28,65.64,802400,0
2005-11-29,66,67.74,65,65.31,672300,0
2005-11-30,65.21,66.97,64.91,66.47,352300,0
2005-12-01,67,67.77,66.51,67.5,439000,0
2005-12-02,67.5,69.25,67.4,68.52,280900,0
2005-12-05,67.35,67.6,66.54,67.49,452000,0
2005-12-06,68.1,68.95,67.98,68.24,462500,0
2005-12-07,68.26,68.31,66.17,66.7,465900,0
2005-12-08,66.6,68.25,65.55,67.82,539100,0
2005-12-09,67.9,68.31,66.6,68.25,359200,0
2005-12-12,68.65,69.48,68.3,69.18,351700,0
2005-12-13,69.19,71.89,68.95,70.88,556000,0
2005-12-14,70.78,71.29,70.3,70.55,422600,0
2005-12-15,71.2,71.8,68.77,69.45,500000,0
2005-12-16,70.7,70.7,68.5,68.83,284600,0
2005-12-19,68.58,68.79,66.57,66.85,326400,0
2005-12-20,66.94,67.22,66.07,67.08,369700,0
2005-12-21,67.08,67.13,65.22,65.69,427800,0
2005-12-22,65.69,66.34,65.44,65.95,315200,0
2005-12-23,65.8,66.1,64.62,64.7,492300,0
2005-12-27,64.7,65.62,64.5,64.62,228200,0
2005-12-28,64.2,64.7,63.78,63.86,211400,0
2005-12-29,63.87,64.38,63.13,64,303300,0
2005-12-30,63.9,63.9,62.58,62.92,333500,0
2006-01-03,62.92,64.1,61.02,63.53,776800,0
2006-01-04,63.54,63.9,62.69,63.02,422700,0
2006-01-05,63.03,64.65,62.75,64.24,769400,0
2006-01-06,63.1,63.68,62.75,63.5,584900,0
2006-01-09,63.5,66.65,63.5,66.25,715300,0
2006-01-10,66.15,67.91,65.8,67.84,387200,0
2006-01-11,66.45,66.45,64,65.4,1253400,0
2006-01-12,65.4,65.46,63.77,64.4,518300,0
2006-01-13,64.4,64.7,64.06,64.41,361400,0
2006-01-17,63.25,63.72,61.39,61.8,621700,0
2006-01-18,61.45,62.25,60.27,61.15,595600,0
2006-01-19,61.15,61.4,58.89,59.04,856800,0
2006-01-20,59.96,59.96,57.82,58.18,747200,0
2006-01-23,57.75,58.15,57.32,57.79,632200,0
2006-01-24,58.1,58.96,58.01,58.2,441900,0
2006-01-25,58.2,58.21,55.75,56.63,758400,0
2006-01-26,58.7,62,58,60.75,1922700,0
2006-01-27,60.4,62.51,59.76,61.2,907900,0
2006-01-30,61.1,61.35,59.92,60.8,695700,0
2006-01-31,60.55,60.67,59.47,60.5,689100,0
2006-02-01,60.48,60.5,59.73,59.81,693900,0
2006-02-02,59.79,59.81,58.47,58.76,668400,0
2006-02-03,58,60.71,57.65,60.51,728100,0
2006-02-06,60.55,61.16,59.9,60.4,744400,0
2006-02-07,58,59.49,57.75,58.13,736400,0
2006-02-08,58.13,58.99,57.35,58.76,488100,0
2006-02-09,58.76,60.25,58.76,59.38,406900,0
2006-02-10,59,59,57.98,58.56,378300,0
2006-02-13,58.56,58.95,57.65,57.89,334500,0
2006-02-14,57.9,58.63,56.65,58.49,731000,0
2006-02-15,58.37,59.25,57.25,58.17,489700,0
2006-02-16,58.77,59.4,58.03,59.26,351300,0
2006-02-17,59.26,59.75,58.27,58.31,201700,0
2006-02-21,58.5,59.5,58.06,59.15,519000,0
2006-02-22,59.16,62.4,59.16,62.33,651800,0
2006-02-23,62.33,62.33,61.13,61.38,462900,0
2006-02-24,61.25,61.88,60.93,61.88,385000,0
2006-02-27,61.5,62.23,60.58,61.81,494800,0
2006-02-28,61.26,61.8,58.49,58.53,695000,0
2006-03-01,58.2,58.5,57.6,57.95,641100,0
2006-03-02,57.95,58.54,57.34,58.1,572400,0
2006-03-03,57.3,57.77,56.95,57,468300,0
2006-03-06,57,57.24,55.33,56.01,619300,0
2006-03-07,55.76,55.76,53.6,54.44,677000,0
2006-03-08,54.25,54.61,53.23,54.33,598700,0
2006-03-09,54.5,54.54,52.44,52.55,588800,0
2006-03-10,52.55,54.25,52.42,53.05,379800,0
2006-03-13,53.06,53.96,52.45,53.05,410600,0
2006-03-14,52.95,55.19,52.95,54.99,510800,0
2006-03-15,54.85,55.85,54.67,55.57,959000,0
2006-03-16,56.05,57.85,56,56.92,558600,0
2006-03-17,57.58,59.5,57.47,59.02,969000,0
2006-03-20,59.02,59.02,57.1,57.43,611200,0
2006-03-21,57.43,57.44,56,56.07,772400,0
2006-03-22,56.08,56.85,55.52,55.68,513700,0
2006-03-23,55.84,58.45,55.75,57.5,514900,0
2006-03-24,57.49,57.49,55.97,56.6,971100,0
2006-03-27,56.49,57.4,56.49,57.25,245100,0
2006-03-28,58,58.08,56.3,56.49,677800,0
2006-03-29,56.24,56.69,55.56,55.71,403900,0
2006-03-30,55.72,56.15,54.45,55.16,348200,0
2006-03-31,55.16,55.48,54.63,54.96,457000,0
2006-04-03,54.96,55.82,54.51,55.32,357600,0
2006-04-04,55.02,56.5,55.02,56.32,416100,0
2006-04-05,57.4,59.49,57.4,59.42,685900,0
2006-04-06,59.42,61.98,59,59.9,820600,0
2006-04-07,61.85,61.85,59.89,61.1,715700,0
2006-04-10,61.1,61.95,60.53,60.65,547000,0
2006-04-11,60.99,61,59.97,60.12,593500,0
2006-04-12,60.22,60.58,59.94,60.1,449600,0
2006-04-13,60.1,60.11,59.12,59.63,370900,0
2006-04-17,59.73,60.78,59.08,59.6,362100,0
2006-04-18,59.6,61.86,58.7,61.41,774400,0
2006-04-19,61.41,62.33,60.86,62.09,555700,0
2006-04-20,61.5,62.26,61,61.96,244700,0
2006-04-21,62.25,62.5,61.6,61.89,258800,0
2006-04-24,61.9,62.19,60.89,61.15,436900,0
2006-04-25,61.15,61.55,60.92,61.35,542200,0
2006-04-26,61.98,68.34,61.98,66.2,1379400,0
2006-04-27,65,65.71,64.01,65.55,655100,0
2006-04-28,65.3,66.78,65.3,65.58,432200,0
2006-05-01,65.08,65.55,64.1,64.27,763700,0
2006-05-02,64.27,65.11,63.19,64.77,702900,0
2006-05-03,64.77,66,63.42,63.85,558700,0
2006-05-04,64.85,64.85,64,64.54,348100,0
2006-05-05,65.54,66,64.33,65.55,492600,0
2006-05-08,65.55,66,64.34,64.44,489100,0
2006-05-09,64.44,65.05,64.38,64.7,490300,0
2006-05-10,64.7,66.62,64.7,65.17,547500,0
2006-05-11,64.7,65.12,62.6,62.6,416800,0
2006-05-12,62.35,62.43,60.5,61.73,587200,0
2006-05-15,61.72,62.4,60.02,61.38,557700,0
2006-05-16,61.2,61.87,59.67,60.35,444700,0
2006-05-17,59.7,60.15,58.49,59.44,549500,0
2006-05-18,59.75,60.14,57.29,57.33,862900,0
2006-05-19,57.08,57.09,54.86,56.67,1167100,0
2006-05-22,56.65,56.66,53.05,53.83,1140300,0
2006-05-23,54.5,55.8,53.62,53.62,766800,0
2006-05-24,53.62,56.4,53.3,55.77,1336200,0
2006-05-25,55.27,56.05,54.45,55.82,624200,0
2006-05-26,57.77,57.77,55.67,56.31,532300,0
2006-05-30,56.19,56.19,53.87,53.88,709800,0
2006-05-31,53.88,53.88,52.72,53.59,822300,0
2006-06-01,53.59,55.62,52.4,55.37,707100,0
2006-06-02,55.41,55.67,53.67,54.01,984000,0
2006-06-05,53.89,53.89,50.81,51.02,1269800,0
2006-06-06,51.03,51.03,48.55,49.72,1244200,0
2006-06-07,49.73,50.89,49.31,49.87,919200,0
2006-06-08,49.45,49.76,47,49.46,1050400,0
2006-06-09,50.46,51.35,50,50.18,599900,0
2006-06-12,50.24,50.24,47.87,47.9,543500,0
2006-06-13,47.9,48.72,47.09,47.41,704700,0
2006-06-14,47.8,48.35,46.71,47.07,545500,0
2006-06-15,47.06,49.31,47.06,48.82,806400,0
2006-06-16,48.83,49.36,47.55,47.84,654200,0
2006-06-19,48,48.37,46.15,46.21,775500,0
2006-06-20,46.31,46.86,45.67,45.84,647400,0
2006-06-21,45.85,47.51,45.85,46.87,606900,0
2006-06-22,46.87,47.18,45.71,46.63,414900,0
2006-06-23,46.64,47.62,46.15,47.05,299200,0
2006-06-26,47.4,49.1,47.2,48.08,861500,0
2006-06-27,48.08,48.14,46.05,46.67,1095300,0
2006-06-28,46.68,46.86,45.35,46.46,496300,0
2006-06-29,46.55,48.48,46.29,48.45,697600,0
2006-06-30,48.6,48.6,47.25,47.25,1418300,0
2006-07-03,47.5,47.8,46.59,47.67,383200,0
2006-07-05,47.3,47.31,45.96,46.18,849800,0
2006-07-06,46.75,47,45.83,46.25,930000,0
2006-07-07,46.06,46.84,45.22,45.37,914400,0
2006-07-10,45.85,45.97,44.76,44.95,601300,0
2006-07-11,44.75,44.75,43.82,44.35,753500,0
2006-07-12,44.35,44.69,42.95,43.09,531200,0
2006-07-13,43.09,43.47,41.89,42.07,617200,0
2006-07-14,41.6,41.61,38.45,38.75,2126700,0
2006-07-17,39.1,39.24,37.72,37.98,1312700,0
2006-07-18,38.1,38.3,35.76,36.67,1480500,0
2006-07-19,36.92,38.57,36.63,38.49,971400,0
2006-07-20,37.65,38.22,35.94,35.99,947900,0
2006-07-21,35.99,36.21,34.44,35.34,1096200,0
2006-07-24,35.84,36.84,35.69,36.82,756300,0
2006-07-25,36.82,38.6,36.51,37.53,878700,0
2006-07-26,37.34,38.31,36.26,37.58,829300,0
2006-07-27,40.05,40.48,37.42,38.03,1696600,0
2006-07-28,38.28,39.4,38.11,38.94,902500,0
2006-07-31,38.5,39.15,38.12,38.77,654400,0
2006-08-01,38.55,38.95,37.78,38.67,760800,0
2006-08-02,38.98,39.95,38.76,39.2,498600,0
2006-08-03,38.8,41.69,38.52,41.21,615500,0
2006-08-04,41.21,43.52,40.45,41.51,994500,0
2006-08-07,41.51,42.85,40.84,41.96,556600,0
2006-08-08,42.06,42.7,39.95,40.27,675800,0
2006-08-09,40.13,40.14,38.02,38.74,902600,0
2006-08-10,38.5,39.88,38.27,39.42,572900,0
2006-08-11,39.03,39.21,38.73,38.85,511600,0
2006-08-14,39.67,39.68,38.08,38.31,372100,0
2006-08-15,39.45,40.57,38.9,40.13,630700,0
2006-08-16,40.38,42.42,40.2,42.3,635100,0
2006-08-17,41.83,42.95,41.25,41.49,721400,0
2006-08-18,41.7,42.45,40.76,42.45,440300,0
2006-08-21,41.87,41.89,40.06,40.25,551900,0
2006-08-22,40.7,41.41,40.02,40.46,618500,0
2006-08-23,40.25,40.44,38.48,38.65,694400,0
2006-08-24,38.66,40.34,38.16,40.2,769500,0
2006-08-25,40,40.44,39.4,39.98,421600,0
2006-08-28,40.05,41.6,40.05,41.25,439500,0
2006-08-29,41.25,41.25,39.84,40.93,575900,0
2006-08-30,40.75,40.94,39.88,40.51,250300,0
2006-08-31,40.52,41.39,40.12,40.95,322200,0
2006-09-01,41.35,41.47,39.91,40.55,311300,0
2006-09-05,40.7,40.7,40.09,40.5,376900,0
2006-09-06,39.62,39.78,38.35,38.36,1247100,0
2006-09-07,37.4,39.83,36.83,39.04,1038200,0
2006-09-08,38.32,39.4,38.02,39,506600,0
2006-09-11,38.5,40.3,37.56,39.3,725200,0
2006-09-12,39.31,42.17,39,42.05,1009700,0
2006-09-13,41.65,42.3,41.42,41.73,597400,0
2006-09-14,41.73,42.08,40.68,41.86,456200,0
2006-09-15,43,43.8,42.17,43.52,1011100,0
2006-09-18,43.55,44.72,42.66,44.28,1049000,0
2006-09-19,44.28,44.49,41.75,42.6,970400,0
2006-09-20,42.6,43.24,41.81,42.07,448000,0
2006-09-21,42.1,42.76,40.45,40.7,574900,0
2006-09-22,40.4,41.39,39.62,40.99,785100,0
2006-09-25,40.99,42.65,40.32,42.45,621100,0
2006-09-26,42.1,44.9,42.02,44.02,958700,0
2006-09-27,43.8,45.19,42.33,42.68,888600,0
2006-09-28,42.68,43.32,41.79,42.58,483400,0
2006-09-29,42.89,43.41,41.53,41.61,565900,0
2006-10-02,41.61,43.05,41,42.18,528100,0
2006-10-03,42.19,42.59,41.3,42,465600,0
2006-10-04,42,43.99,41.4,43.68,513500,0
2006-10-05,43.69,44.18,42.54,43.3,449900,0
2006-10-06,43.3,43.31,42.55,43.1,357800,0
2006-10-09,43,44.83,42.44,44.44,585500,0
2006-10-10,45.15,46.64,44.92,46.2,974000,0
2006-10-11,46.02,46.47,45.03,45.84,760300,0
2006-10-12,46.24,48.14,46.24,47.99,513000,0
2006-10-13,47.43,47.53,46.18,46.44,569900,0
2006-10-16,46.85,48,46.47,47.22,467400,0
2006-10-17,46.85,47.44,46.12,46.58,551900,0
2006-10-18,47.5,47.77,46.08,46.42,453000,0
2006-10-19,47,47.62,46.24,46.97,514500,0
2006-10-20,47.28,47.33,46.07,46.86,450600,0
2006-10-23,46.87,47.05,46.01,46.31,394900,0
2006-10-24,45.37,47.15,45.36,46.82,585400,0
2006-10-25,46.4,48.06,46.21,47.55,737100,0
2006-10-26,48.25,48.88,47.46,48,920900,0
2006-10-27,48,48,46.53,46.7,551700,0
2006-10-30,46.67,47.1,46.19,46.57,467900,0
2006-10-31,46.75,46.9,45.47,45.78,485300,0
2006-11-01,45.9,46.75,44.19,44.26,686300,0
2006-11-02,44.24,44.69,43.55,43.78,689400,0
2006-11-03,43.78,44.17,42.52,43.02,519700,0
2006-11-06,43.43,43.49,42.15,42.59,621600,0
2006-11-07,42.42,42.74,41.82,42.17,447600,0
2006-11-08,41.51,42.44,41.13,42.18,804300,0
2006-11-09,42.16,42.2,41.26,41.39,468300,0
2006-11-10,41.45,43.57,41.2,43.35,726300,0
2006-11-13,43.14,43.93,42.72,42.85,702100,0
2006-11-14,44.1,46,43.22,44.89,743600,0
2006-11-15,45.01,45.71,44.57,45.08,613400,0
2006-11-16,45.35,46.5,45.22,45.91,655300,0
2006-11-17,45.81,45.81,44.47,45.26,525900,0
2006-11-20,45.26,45.59,44.34,44.57,363100,0
2006-11-21,44.8,45.69,44.58,45.45,277500,0
2006-11-22,45.52,46.56,45.52,46.08,323600,0
2006-11-24,45.6,46.49,45.36,45.43,106300,0
2006-11-27,45.44,45.83,44.2,44.48,353100,0
2006-11-28,44.48,45.28,43.62,44.14,396000,0
2006-11-29,44.5,45.53,44.15,44.96,291700,0
2006-11-30,46.15,49.19,45.85,48.56,1321000,0
2006-12-01,48.59,49.15,47.81,48.35,829500,0
2006-12-04,48.55,48.69,47.8,48.43,412400,0
2006-12-05,48.78,49.78,48.78,49.5,590100,0
2006-12-06,50.49,51.11,49.89,50.5,724900,0
2006-12-07,50,50.12,48.82,49.4,648100,0
2006-12-08,49.35,49.87,47.43,47.81,706200,0
2006-12-11,48.02,48.72,47.7,48.09,332800,0
2006-12-12,47.94,48.21,47,47.38,441700,0
2006-12-13,47.66,48.97,47.45,47.68,371200,0
2006-12-14,47.78,48.5,47.46,47.68,363700,0
2006-12-15,48.9,49,47.17,47.42,609000,0
2006-12-18,47.57,47.62,46.55,46.73,402600,0
2006-12-19,46.17,46.42,45.2,45.76,539000,0
2006-12-20,45.76,46.75,45.69,46.3,237300,0
2006-12-21,46.4,46.82,46.07,46.19,314300,0
2006-12-22,46.28,46.51,45.76,46.05,227800,0
2006-12-26,45.93,46.81,45.93,46.54,205400,0
2006-12-27,46.64,47.51,46.64,47.44,400400,0
2006-12-28,47.25,48.12,47,47.39,197500,0
2006-12-29,47.15,47.88,47.15,47.72,253000,0
2007-01-03,47.73,47.73,44.72,45.05,738200,0
2007-01-04,45.05,45.05,43.5,44.53,626900,0
2007-01-05,43.85,44.79,43.75,44.23,338900,0
2007-01-08,44.76,44.76,42.69,43.42,479000,0
2007-01-09,43.42,43.54,42.39,43.34,421400,0
2007-01-10,43.09,43.52,42.5,42.6,518200,0
2007-01-11,42.6,43.79,42.46,43.51,307700,0
2007-01-12,43.25,43.63,42.79,43.18,306800,0
2007-01-16,43.18,43.81,42.96,43.41,468800,0
2007-01-17,43.73,44.82,43.73,44.38,542000,0
2007-01-18,44.7,45.2,44.27,44.45,361900,0
2007-01-19,44.67,45.83,44.24,45.59,421200,0
2007-01-22,45.6,45.84,44.73,45.27,277700,0
2007-01-23,45.15,47.02,45.11,46.12,697100,0
2007-01-24,45.97,46.27,44.76,45.85,364600,0
2007-01-25,46.1,46.44,43.71,44.18,722800,0
2007-01-26,44.3,44.42,42.6,42.97,791200,0
2007-01-29,43.3,43.6,42.52,42.82,506200,0
2007-01-30,43.4,43.47,42.53,42.7,337000,0
2007-01-31,42.72,44.85,42.63,44.45,625000,0
2007-02-01,44.49,45.02,43.62,44.19,559500,0
2007-02-02,44.49,46.65,44.4,46.22,752200,0
2007-02-05,46.22,46.32,45.12,45.21,584000,0
2007-02-06,45.22,45.45,44.47,45.2,500400,0
2007-02-07,45.36,45.71,44.64,44.95,331100,0
2007-02-08,44.95,44.95,42.88,43.74,862300,0
2007-02-09,43.85,43.85,41.87,41.99,712700,0
2007-02-12,42.1,42.15,40.89,41.36,621065,0
2007-02-13,41.36,42.58,41.36,42.36,545659,0
2007-02-14,42.32,43.49,42.12,42.86,535895,0
2007-02-15,42.85,43.75,42.85,43.55,495600,0
2007-02-16,43.55,43.76,42.06,43.56,745100,0
2007-02-20,43.5,43.84,43.03,43.33,319100,0
2007-02-21,42.6,43.14,42.16,42.84,499000,0
2007-02-22,43.2,43.2,41.56,41.77,557700,0
2007-02-23,41.78,41.85,40.11,40.81,646600,0
2007-02-26,40.83,40.95,40.05,40.35,444441,0
2007-02-27,40,40,38.52,38.88,747700,0
2007-02-28,38.9,39.05,38.3,38.76,607200,0
2007-03-01,37.8,39.12,37,38.73,687918,0
2007-03-02,38.48,38.86,37.82,37.82,460100,0
2007-03-05,37.35,37.35,34.23,34.27,1214000,0
2007-03-06,35.17,35.74,34.6,35.27,876000,0
2007-03-07,35.31,35.75,34.77,34.84,797400,0
2007-03-08,35.3,35.58,34.63,34.85,637100,0
2007-03-09,35.69,36,34.01,35.25,993900,0
2007-03-12,35.07,35.07,33.8,33.97,991100,0
2007-03-13,33.75,33.86,31.45,31.77,1683100,0
2007-03-14,31.82,32.55,30.66,32.16,1449200,0
2007-03-15,32.17,33.32,32.11,32.96,953300,0
2007-03-16,33.03,33.62,32.33,32.34,1249500,0
2007-03-19,33.13,33.35,32.51,32.72,1046100,0
2007-03-20,33.03,33.41,32.16,33.02,967000,0
2007-03-21,33,34.47,32.62,34.41,1181900,0
2007-03-22,35,35.5,33.86,34.01,1228200,0
2007-03-23,34.13,35.29,33.71,33.94,1365500,0
2007-03-26,34.31,34.31,32.9,33.5,1054700,0
2007-03-27,33.4,33.61,32.58,33.42,1366138,0
2007-03-28,33.32,33.33,32.33,32.58,1180300,0
2007-03-29,33.04,33.27,32.04,32.33,688800,0
2007-03-30,32.26,32.82,32.02,32.12,747500,0
2007-04-02,32.04,32.17,31.05,31.23,753400,0
2007-04-03,31.09,32.12,31,31.83,1040100,0
2007-04-04,31.83,31.83,30.86,30.93,769100,0
2007-04-05,31.2,31.51,30.75,31.27,615500,0
2007-04-09,31.31,31.49,30.9,31.31,513500,0
2007-04-10,31.24,31.55,31.04,31.48,733700,0
2007-04-11,31.49,31.49,30.65,31,1110200,0
2007-04-12,31,32.38,30.56,32.3,1431000,0
2007-04-13,32.3,32.45,31.49,31.68,1009100,0
2007-04-16,31.98,32.61,31.89,32.38,662700,0
2007-04-17,32.8,33.52,32.75,33.04,768600,0
2007-04-18,33.04,33.85,32,33.55,1209720,0
2007-04-19,33.25,34.12,32.88,33.13,931600,0
2007-04-20,33.75,34.18,33.42,33.7,944600,0
2007-04-23,33.76,33.94,33.07,33.39,535600,0
2007-04-24,33.4,33.64,32.32,33,716500,0
2007-04-25,33.11,33.25,32.21,32.56,1245100,0
2007-04-26,34.96,38.72,33.81,36.94,5126794,0
2007-04-27,36.1,36.45,35.01,35.08,1694306,0
2007-04-30,35.18,35.47,34.7,34.81,1225000,0
2007-05-01,34.99,35.55,33.8,35.1,1139010,0
2007-05-02,35.23,35.5,35.01,35.25,890000,0
2007-05-03,35.44,36.24,35.21,35.6,916810,0
2007-05-04,35.75,35.87,35.12,35.4,763100,0
2007-05-07,35.41,35.7,34.89,34.96,541500,0
2007-05-08,34.75,35.4,34.09,35.33,487900,0
2007-05-09,35.2,35.77,34.71,35.66,557500,0
2007-05-10,35.36,35.37,33.61,33.73,1347700,0
2007-05-11,34.05,34.63,33.5,33.76,543200,0
2007-05-14,33.76,33.87,33.05,33.22,446600,0
2007-05-15,33.38,33.53,32.51,32.65,625900,0
2007-05-16,32.9,33.2,32.35,33.17,552100,0
2007-05-17,33.17,34.47,33.02,34.3,934900,0
2007-05-18,34.13,34.36,33.5,34,669200,0
2007-05-21,34.13,35.16,34.06,34.65,784770,0
2007-05-22,34.84,36.4,34.71,36.24,860400,0
2007-05-23,36.49,37.34,35.78,35.84,838300,0
2007-05-24,36.65,37.27,35.04,35.18,1164246,0
2007-05-25,35.92,35.92,34.36,35,729900,0
2007-05-29,34.99,35.55,34.46,35,668000,0
2007-05-30,35.5,35.5,34.45,34.97,488200,0
2007-05-31,34.9,35.43,34.46,34.69,636200,0
2007-06-01,34.12,35.26,34.12,34.46,838000,0
2007-06-04,34.46,35.08,34.1,34.85,521300,0
2007-06-05,34.62,34.68,33.75,34,700500,0
2007-06-06,33.75,33.75,33,33.1,739900,0
2007-06-07,32.39,32.55,31.07,31.25,1692700,0
2007-06-08,31.25,32.23,30.49,32.12,1323810,0
2007-06-11,32,32,30.36,30.47,1078000,0
2007-06-12,30.37,30.5,29.68,29.82,935802,0
2007-06-13,30,30.38,29.2,29.8,848100,0
2007-06-14,29.8,30.17,29.57,29.89,597800,0
2007-06-15,30.35,30.56,29.74,29.82,794000,0
2007-06-18,29.82,29.99,29.07,29.38,724565,0
2007-06-19,29.39,29.5,28.75,29.18,680600,0
2007-06-20,29.25,29.37,28.75,28.75,794000,0
2007-06-21,28.75,29.03,28.26,28.87,603700,0
2007-06-22,28.77,28.78,27.67,27.95,975300,0
2007-06-25,27.9,28.37,27.46,27.65,710867,0
2007-06-26,27.65,28,27,27.11,777200,0
2007-06-27,26.93,28.02,26.71,28.02,771883,0
2007-06-28,27.51,27.98,27.42,27.53,683400,0
2007-06-29,27.67,27.74,26.54,26.75,838300,0
2007-07-02,26.74,26.75,26,26.57,1039578,0
2007-07-03,26.65,26.97,26,26.01,623800,0
2007-07-05,26.06,26.21,25.69,26.11,703200,0
2007-07-06,25.91,26.96,25.76,26.73,1338714,0
2007-07-09,26.6,26.6,26.16,26.27,1301300,0
2007-07-10,25.98,25.98,24.75,24.81,1621700,0
2007-07-11,24.66,24.92,24.23,24.76,970700,0
2007-07-12,24.83,25.27,24.53,25.13,909400,0
2007-07-13,25.23,26,25.06,25.74,1268100,0
2007-07-16,25.68,25.99,25.26,25.46,776200,0
2007-07-17,25.45,25.5,24.76,24.89,1111100,0
2007-07-18,24.6,24.99,23.68,24.07,1113540,0
2007-07-19,24.16,24.4,23.93,24.02,376600,0
2007-07-20,23.96,24.08,23.31,23.92,1253700,0
2007-07-23,23.85,24,22.5,22.53,1106600,0
2007-07-24,22.2,22.32,21.26,21.44,1489257,0
2007-07-25,22.25,22.25,20.6,21.06,1401538,0
2007-07-26,20.22,20.4,19.2,19.68,1709019,0
2007-07-27,19.62,19.94,18.88,19.51,1693438,0
2007-07-30,19.86,20,19.4,19.69,1131928,0
2007-07-31,19.81,20.14,19.35,19.5,1558408,0
2007-08-01,18.79,19.5,16.4,18.25,2951115,0
2007-08-02,18.43,19.15,18.29,18.51,1753602,0
2007-08-03,18.45,18.5,16.78,17.19,2096376,0
2007-08-06,17.33,17.5,15.66,16.99,1524800,0
2007-08-07,16.85,18.13,16.5,18.04,1373730,0
2007-08-08,18.27,22.57,18.17,19.97,3396200,0
2007-08-09,19.8,21.93,18.79,20.64,2340895,0
2007-08-10,20.64,21.37,19.58,20.15,1540800,0
2007-08-13,20.15,20.69,18.9,20.1,757300,0
2007-08-14,20.03,20.14,18.85,19.13,845000,0
2007-08-15,19.04,19.31,15.52,16.01,1590200,0
2007-08-16,15.61,17.32,15.51,16.71,1614582,0
2007-08-17,18.2,19.88,16.66,18.9,1220800,0
2007-08-20,18.84,19.77,18.59,19.5,844000,0
2007-08-21,19.35,19.74,18.56,19.6,804400,0
2007-08-22,19.82,20.4,19.06,19.69,780300,0
2007-08-23,19.71,19.97,18.56,18.65,732400,0
2007-08-24,18.29,19.45,18.15,18.99,649500,0
2007-08-27,18.99,19.2,17.25,17.28,834691,0
2007-08-28,17.18,17.26,15.88,16.19,1135200,0
2007-08-29,16.5,16.75,15.65,16.45,778300,0
2007-08-30,16.25,16.96,16.1,16.91,588600,0
2007-08-31,17.53,18.14,17.46,18.12,1090800,0
2007-09-04,17.88,18.71,17.81,18.31,552300,0
2007-09-05,17.95,18,16.88,17.15,588400,0
2007-09-06,17.22,17.25,16.58,16.73,336300,0
2007-09-07,16.22,17.24,16.22,17.24,318300,0
2007-09-10,17.08,17.24,15.76,15.95,587800,0
2007-09-11,16.01,17,16.01,17,383100,0
2007-09-12,16.9,17.57,16.7,17.31,832500,0
2007-09-13,17.43,17.6,17.08,17.27,484200,0
2007-09-14,16.9,17.4,16.48,17.4,658400,0
2007-09-17,17.25,18.01,17.01,17.94,842200,0
2007-09-18,18.22,19.23,17.24,19.13,953800,0
2007-09-19,19.3,20.74,18.59,19.04,1545200,0
2007-09-20,19.1,19.2,17.25,17.55,851700,0
2007-09-21,17.7,17.72,16.57,16.66,1464300,0
2007-09-24,16.82,16.83,15,15.15,1427600,0
2007-09-25,14.84,15.5,14.6,15.01,1116000,0
2007-09-26,15.25,15.34,14.05,14.16,859500,0
2007-09-27,14.26,15.21,14.01,14.1,1032000,0
2007-09-28,14.23,14.75,13.88,14.12,642400,0
2007-10-01,14.2,14.75,14.05,14.69,775600,0
2007-10-02,14.91,16.39,14.91,16.19,1203900,0
2007-10-03,16.19,17.15,15.86,16.73,1005198,0
2007-10-04,17.13,17.21,15.73,16.31,725000,0
2007-10-05,16.59,17.5,15.91,17.25,922200,0
2007-10-08,17.39,17.39,15.96,16.01,409600,0
2007-10-09,16.03,16.03,15.26,15.49,766300,0
2007-10-10,15.55,15.87,15.31,15.78,559100,0
2007-10-11,15.99,16.3,15.78,16.1,573500,0
2007-10-12,16.12,16.21,15.41,15.72,275100,0
2007-10-15,15.72,15.91,15,15.42,473000,0
2007-10-16,15.09,15.46,14.5,14.5,394800,0
2007-10-17,14.7,14.9,13.88,13.98,675900,0
2007-10-18,13.91,13.91,13.35,13.4,590900,0
2007-10-19,13.3,14,13.25,13.28,544300,0
2007-10-22,13.28,14.75,13.1,14.1,875500,0
2007-10-23,14.83,15.5,14.23,14.62,781800,0
2007-10-24,14.57,15.88,14.25,15.77,712300,0
2007-10-25,15.54,16.28,14.77,15.99,902600,0
2007-10-26,16.24,17,15.5,15.65,1002900,0
2007-10-29,15.79,16.38,14.97,15.7,611800,0
2007-10-30,15.34,16.85,15.07,16.85,499360,0
2007-10-31,16.81,17.24,15.5,16.09,890900,0
2007-11-01,15.5,15.94,15.03,15.5,623600,0
2007-11-02,15.5,16.74,14.8,16.71,706800,0
2007-11-05,16.05,17.98,16,16.75,783696,0
2007-11-06,16.56,17.31,16.25,17.31,378545,0
2007-11-07,16.63,17.26,16.55,17.26,273600,0
2007-11-08,17.26,17.46,15.8,16.28,667000,0
2007-11-09,16,16.19,15.44,15.87,537000,0
2007-11-12,16.86,16.86,14.69,14.87,579700,0
2007-11-13,15,15.73,14.75,15.3,567750,0
2007-11-14,15.37,16.06,14.79,14.9,525464,0
2007-11-15,14.73,15.06,14.2,14.59,474700,0
2007-11-16,14.65,15.18,14.07,14.95,372243,0
2007-11-19,14.76,14.95,14.04,14.82,374210,0
2007-11-20,14.9,15.24,14.07,15.1,541100,0
2007-11-21,15.1,15.1,13.8,14.2,474359,0
2007-11-23,14.33,14.6,14.23,14.28,94900,0
2007-11-26,13.85,14.03,12.75,12.84,628922,0
2007-11-27,12.98,13.4,12,12.65,1130122,0
2007-11-28,12.76,14.44,12.76,14.21,633479,0
2007-11-29,13.87,14.49,13.14,13.45,465639,0
2007-11-30,14.38,14.5,13.6,13.67,680863,0
2007-12-03,13.51,15.85,13.5,15.85,395500,0
2007-12-04,15.37,15.37,14.5,14.61,402950,0
2007-12-05,14.96,14.98,14.3,14.61,345000,0
2007-12-06,14.55,16.26,14,16.21,770000,0
2007-12-07,16.2,16.59,15.82,16.49,435644,0
2007-12-10,16.5,17.25,16.31,16.76,879699,0
2007-12-11,16.87,17.1,14.95,15.98,760679,0
2007-12-12,16.51,17.12,15.76,15.98,716225,0
2007-12-13,15.94,15.98,15.04,15.3,524724,0
2007-12-14,15.15,15.25,14.61,15.1,502100,0
2007-12-17,14.78,15.3,14.27,14.5,545550,0
2007-12-18,15.05,15.21,14.69,14.83,622900,0
2007-12-19,14.5,15.55,14.3,15.4,692891,0
2007-12-20,15.29,15.38,14.52,15.17,388700,0
2007-12-21,15.53,17.7,14.56,17.7,1668877,0
2007-12-24,16.15,17.4,16.15,16.48,511950,0
2007-12-26,16.22,16.64,15.55,15.81,560135,0
2007-12-27,15.67,16.33,15.2,15.3,651735,0
2007-12-28,15.75,15.75,14.8,14.85,457765,0
2007-12-31,14.57,15.1,13.9,14.57,757197,0
2008-01-02,14.56,14.79,13.6,13.69,472243,0
2008-01-03,13.67,13.95,12.55,12.99,746161,0
2008-01-04,13.23,13.23,11.51,11.85,974241,0
2008-01-07,12,12.1,11.26,11.47,660465,0
2008-01-08,11.44,11.54,9.75,9.82,1037260,0
2008-01-09,9.78,9.95,8.83,9.2,1024647,0
2008-01-10,9.09,9.56,8.75,8.9,2366177,0
2008-01-11,8.91,9.24,8.55,8.78,1043935,0
2008-01-14,8.87,8.99,8.4,8.69,651045,0
2008-01-15,8.55,8.55,7.8,7.91,650257,0
2008-01-16,7.87,8.72,7.77,8.06,673935,0
2008-01-17,8.45,8.52,7.91,8.41,616400,0
2008-01-18,9.2,9.2,7.72,7.82,845711,0
2008-01-22,7.52,8.73,7.04,8.6,1211928,0
2008-01-23,8.59,11.16,8.4,10.78,1633421,0
2008-01-24,10.65,11.87,10,10.87,1098839,0
2008-01-25,11.15,11.55,10.5,10.84,1094304,0
2008-01-28,10.84,12.02,10.1,11.68,1013535,0
2008-01-29,11.88,14.57,11.88,14.44,1940432,0
2008-01-30,14.49,14.99,13.51,13.61,1352205,0
2008-01-31,13.01,16.21,12.97,16.04,1678442,0
2008-02-01,16.08,17.68,15.5,17.29,1265151,0
2008-02-04,17.36,17.36,14.86,15.06,841738,0
2008-02-05,14.72,15.82,13.94,14.06,1091944,0
2008-02-06,14.09,15.5,13.16,13.25,913319,0
2008-02-07,13.25,14.89,13.16,13.55,1026571,0
2008-02-08,13.49,13.75,13.2,13.5,515291,0
2008-02-11,13.48,14.47,12.78,13.65,550834,0
2008-02-12,13.74,15.02,13.6,13.89,699601,0
2008-02-13,14.42,14.74,13.9,14.31,324871,0
2008-02-14,14.28,14.41,13.49,13.49,436448,0
2008-02-15,13.49,13.49,12.35,13.06,623146,0
2008-02-19,12.96,13.86,12.91,13.13,452902,0
2008-02-20,14.31,15.72,13.66,15.53,1082694,0
2008-02-21,15.62,16.19,14.75,14.8,655539,0
2008-02-22,14.85,15.38,14.25,15.07,353278,0
2008-02-25,15.1,16.55,14.9,16.5,802909,0
2008-02-26,16.27,18.3,16.23,16.84,1593624,0
2008-02-27,16.8,17.9,16.51,17.08,787136,0
2008-02-28,16.95,17.09,16.01,16.21,576204,0
2008-02-29,15.96,16,14.85,15.14,568882,0
2008-03-03,15,15,14.07,14.38,665196,0
2008-03-04,14.09,15.33,13.81,14.52,900998,0
2008-03-05,14.65,15.28,13.85,14.41,704102,0
2008-03-06,14.29,14.53,12.96,13.05,690337,0
2008-03-07,12.85,14.09,12.5,12.94,897057,0
2008-03-10,13.01,13.78,12.4,12.65,507463,0
2008-03-11,13.03,14.73,12.51,14.24,848507,0
2008-03-12,14.3,14.93,13.56,13.79,523756,0
2008-03-13,13.32,16.15,13.05,15.69,1597617,0
2008-03-14,15.8,16,14.24,14.66,935008,0
2008-03-17,14.27,15.52,13.99,14.39,1230139,0
2008-03-18,15.39,16.49,14.41,15.58,1461769,0
2008-03-19,15.66,16.79,15.65,15.96,1132615,0
2008-03-20,16.02,18.5,16.02,18.04,1967685,0
2008-03-24,18.2,20.1,18.08,18.9,1496187,0
2008-03-25,19.21,20.87,19.04,20.87,1538635,0
2008-03-26,20.73,21.3,18.52,18.82,1070383,0
2008-03-27,18.88,19.92,18.12,18.83,976195,0
2008-03-28,18.16,19.25,17.91,18.26,845896,0
2008-03-31,18.26,19.75,18.26,19.32,813369,0
2008-04-01,20.51,21.19,19.72,21.15,1198150,0
2008-04-02,21.24,22.34,20.86,21.96,1536874,0
2008-04-03,22.19,24.49,19.95,22.78,1487567,0
2008-04-04,22.76,23.4,21.98,22.09,1263516,0
2008-04-07,22.08,23.12,21.65,21.84,1068021,0
2008-04-08,22.55,22.55,20.1,20.9,947687,0
2008-04-09,20.9,21.5,19.35,19.49,639059,0
2008-04-10,19.49,21.2,19.2,20.7,849918,0
2008-04-11,20.49,21.29,19.21,20.39,1109484,0
2008-04-14,20.36,20.89,19.64,20,470508,0
2008-04-15,20.16,21,19.9,20.89,610254,0
2008-04-16,21.11,22.82,20.58,22.48,910739,0
2008-04-17,21.39,21.61,20.48,20.89,942044,0
2008-04-18,20.36,20.49,20.13,20.35,4119122,0
2008-04-21,20.35,20.36,20,20,1416439,0
2008-04-22,20.01,20.58,19.91,20.51,1967589,0
2008-04-23,20.64,20.64,19.65,19.9,1090462,0
2008-04-24,19.88,20.75,18.82,20.63,1218771,0
2008-04-25,20.67,21.1,20,20.8,891163,0
2008-04-28,20.73,21.96,20.11,21.83,1142075,0
2008-04-29,21.95,21.95,20.59,21.52,1109344,0
2008-04-30,21.5,21.83,18.84,18.97,1944928,0
2008-05-01,19.08,20.43,18.65,20.06,1094794,0
2008-05-02,20.13,20.73,19.4,19.95,623231,0
2008-05-05,19.93,20.2,19.37,19.48,601720,0
2008-05-06,19.01,19.41,18.48,19.16,731016,0
2008-05-07,19,19.39,18.28,18.4,984042,0
2008-05-08,18.52,19.09,16.84,17.16,1209358,0
2008-05-09,16.85,17.78,16.85,17.23,865314,0
2008-05-12,17.14,17.91,16.79,17.66,533263,0
2008-05-13,17.56,17.91,17.14,17.68,608780,0
2008-05-14,17.5,19.13,17.5,19.1,1274818,0
2008-05-15,19.1,19.99,18.76,19.8,855955,0
2008-05-16,20.18,20.39,19.32,19.89,808588,0
2008-05-19,19.86,20.87,19.41,19.9,809447,0
2008-05-20,19.66,19.72,18.51,18.78,550664,0
2008-05-21,18.79,18.79,16.86,17.28,712323,0
2008-05-22,17.65,17.75,16.81,17.04,882786,0
2008-05-23,16.9,17.02,16.13,16.36,837234,0
2008-05-27,16.4,17.75,16.35,17.15,776341,0
2008-05-28,17.25,17.84,16.88,17.23,532488,0
2008-05-29,16.85,17.38,16.45,17.15,656121,0
2008-05-30,16.85,17.54,16.85,17.3,1029003,0
2008-06-02,17.31,17.45,16.69,17.36,643344,0
2008-06-03,17.63,19.61,17.5,18.78,1204770,0
2008-06-04,18.73,19.57,18,18.66,867117,0
2008-06-05,18.75,19.14,17.71,17.9,801923,0
2008-06-06,17.74,18.07,16.55,16.81,1108330,0
2008-06-09,16.98,17.73,16.3,16.62,984967,0
2008-06-10,16.28,16.95,16.2,16.78,681545,0
2008-06-11,16.78,16.85,15.4,15.41,753014,0
2008-06-12,15.85,16.22,15.07,15.14,904893,0
2008-06-13,15.3,15.72,14.84,15.66,658825,0
2008-06-16,15.57,15.7,14.82,15.57,624596,0
2008-06-17,15.71,15.8,14.86,15.13,767812,0
2008-06-18,15.25,16.71,15.1,16.23,1033749,0
2008-06-19,16.19,17.95,16.05,17.54,1050227,0
2008-06-20,17.4,17.56,16.62,17.08,1252754,0
2008-06-23,17.13,17.22,16.08,16.52,546882,0
2008-06-24,16.61,17.56,15.37,16.83,1022943,0
2008-06-25,16.85,18.57,16.85,17.3,825669,0
2008-06-26,17.11,17.17,15.3,15.77,1436491,0
2008-06-27,15.78,16.04,15.28,15.75,1294952,0
2008-06-30,15.65,16.43,15.14,15.17,696442,0
2008-07-01,15.25,15.59,14.5,15,732462,0
2008-07-02,15.25,15.5,14.6,14.69,446218,0
2008-07-03,14.79,14.79,13.88,14.67,317302,0
2008-07-07,14.78,14.86,12.9,13.5,794676,0
2008-07-08,13.58,15.45,13.28,15,999428,0
2008-07-09,15.42,15.5,13.59,13.74,666173,0
2008-07-10,13.67,14.66,13,13.21,525250,0
2008-07-11,13.05,14.16,12.18,12.77,1224778,0
2008-07-14,13.13,13.87,12.26,12.95,787268,0
2008-07-15,12.84,14.36,12.23,13.25,844787,0
2008-07-16,13.25,15.47,12.8,15.39,1192555,0
2008-07-17,15.51,17,15.25,15.93,1554651,0
2008-07-18,16.06,16.71,15.2,16.01,637390,0
2008-07-21,16.25,18.6,15.89,17.04,877373,0
2008-07-22,16.98,19.72,16.67,19.62,839380,0
2008-07-23,19.52,20.84,19.1,19.36,1180033,0
2008-07-24,19.52,19.73,16.62,16.8,831664,0
2008-07-25,16.8,17.9,16.19,17.08,698837,0
2008-07-28,16.93,17.44,15,15.12,759900,0
2008-07-29,16.32,18.75,15.4,17.68,1577820,0
2008-07-30,18.03,18.6,16.39,16.61,1105842,0
2008-07-31,16.39,18.75,15.74,18.05,1012939,0
2008-08-01,18.09,18.24,16.35,17.69,1054629,0
2008-08-04,17.61,18.38,16.41,17.64,862585,0
2008-08-05,18.06,18.7,17.5,18.18,877727,0
2008-08-06,17.92,19.49,17.33,18.99,849560,0
2008-08-07,18.62,20,17.93,19.51,1184418,0
2008-08-08,19.33,21.48,19.2,21.32,1084173,0
2008-08-11,21.24,23.95,21.06,21.74,1660343,0
2008-08-12,21.64,23.27,19.68,19.89,989326,0
2008-08-13,19.88,21.45,19.2,21.1,718271,0
2008-08-14,20.98,22.68,20.86,21.55,807267,0
2008-08-15,21.83,23.05,21.26,21.85,903766,0
2008-08-18,22.08,22.08,19.45,19.69,789548,0
2008-08-19,19.18,19.98,18.6,18.84,637006,0
2008-08-20,18.84,20.54,18.69,20.53,744458,0
2008-08-21,20.02,21.89,19.58,21.86,656113,0
2008-08-22,22.01,23,21.6,22.67,708054,0
2008-08-25,22.58,23.25,20.3,20.46,831634,0
2008-08-26,20.5,21.63,19.82,20.21,465907,0
2008-08-27,21.2,22.39,20.38,21.85,754843,0
2008-08-28,22.15,23.69,22.15,23.58,1039877,0
2008-08-29,23,24.29,22.51,23.42,602857,0
2008-09-02,24.28,24.93,22.94,23.53,773875,0
2008-09-03,24.01,24.45,22.54,22.86,1089610,0
2008-09-04,22.02,23.01,21.92,22.45,828106,0
2008-09-05,22.13,23.55,20.61,23.04,899699,0
2008-09-08,24.51,28,24.51,27.2,2676734,0
2008-09-09,26.03,27.22,24.22,24.96,1621788,0
2008-09-10,25.15,26.99,24.71,25.86,1658970,0
2008-09-11,24.88,27.8,24.63,27.14,1668197,0
2008-09-12,26.33,27.5,25.96,26.07,902464,0
2008-09-15,25.49,27.2,24.88,25.62,828476,0
2008-09-16,24.84,27,23.74,26.16,1856794,0
2008-09-17,25.33,25.74,23,23.19,1555793,0
2008-09-18,23.7,27.95,19.97,27,2215081,0
2008-09-19,29.49,29.49,25.5,26.03,2538749,0
2008-09-22,26.49,26.66,24.62,24.76,1088771,0
2008-09-23,24.88,25.76,23.1,24.36,738655,0
2008-09-24,24.49,25.3,23.21,24.47,730434,0
2008-09-25,24.93,25.51,24.52,24.97,1091850,0
2008-09-26,23.23,25.68,23,25.54,999159,0
2008-09-29,25,26,23.22,23.75,903447,0
2008-09-30,24.29,25.17,22.92,24.7,958087,0
2008-10-01,24.7,25.69,23.38,25.44,715163,0
2008-10-02,25.34,25.67,23.38,23.65,564425,0
2008-10-03,24.28,25.01,20.56,21,1288840,0
2008-10-06,20.01,20.43,18.16,19.7,1117878,0
2008-10-07,19.98,20,14.37,15.01,1372019,0
2008-10-08,14.94,18,13.99,16.11,1305525,0
2008-10-09,16.21,16.82,13.52,13.9,975276,0
2008-10-10,12.63,16.35,12.63,14,1281533,0
2008-10-13,15.07,17.37,14.35,17.36,828456,0
2008-10-14,18.49,18.87,15.75,16.47,761359,0
2008-10-15,16,16.47,13.69,14.74,606601,0
2008-10-16,14.86,15.86,13.6,15.51,544501,0
2008-10-17,14.43,15.51,13.9,14.99,666017,0
2008-10-20,15.19,16.44,14.99,16.43,786159,0
2008-10-21,15.87,16.74,14.4,14.64,812692,0
2008-10-22,14.1,15.55,13.68,15.12,510964,0
2008-10-23,15.35,15.62,11.64,13.72,777462,0
2008-10-24,11.67,14.22,11.04,12.59,540079,0
2008-10-27,12.49,13.68,12.16,12.84,726956,0
2008-10-28,13.16,13.3,7.51,8.85,4113618,0
2008-10-29,9.32,12.11,9.14,10.56,3630853,0
2008-10-30,11.16,13,11,12.9,1056425,0
2008-10-31,12.77,14.35,12.12,13.73,877209,0
2008-11-03,13.87,15.5,13.74,15.12,714674,0
2008-11-04,15.7,17.67,15.5,17.02,966979,0
2008-11-05,16.58,17.24,14.79,14.91,721627,0
2008-11-06,14.64,14.84,13.25,13.63,773486,0
2008-11-07,13.75,14.56,13.02,13.49,460844,0
2008-11-10,13.7,13.7,10.88,11.47,1150896,0
2008-11-11,11.25,12.15,10.61,11.39,808885,0
2008-11-12,10.99,11.23,10.23,10.57,1127285,0
2008-11-13,10.67,11.9,9.05,11.76,1295247,0
2008-11-14,11.46,12.58,10.3,10.3,652015,0
2008-11-17,10.12,10.24,9.13,9.38,820245,0
2008-11-18,9.48,9.85,8.64,9.16,636998,0
2008-11-19,9.18,9.2,6.87,6.94,1204482,0
2008-11-20,6.68,8.05,6.5,6.84,1083911,0
2008-11-21,7.17,7.19,5.1,6.49,1655123,0
2008-11-24,6.8,8.88,6.5,8.64,1489362,0
2008-11-25,8.87,11,8.4,9.67,2099119,0
2008-11-26,9.25,12.7,9.15,11.84,1488047,0
2008-11-28,11.97,12.46,11.84,12.4,346002,0
2008-12-01,11.84,12.12,9.62,9.68,884115,0
2008-12-02,9.76,10.51,9.3,9.88,1238623,0
2008-12-03,9.5,12.28,9.34,11.49,1248871,0
2008-12-04,11.29,13.43,11.29,12.52,1603915,0
2008-12-05,12.24,14.01,11.43,13.36,970706,0
2008-12-08,14.05,14.61,13.08,14.31,804792,0
2008-12-09,13.92,14.92,13.23,13.64,951641,0
2008-12-10,13.81,15.04,12.89,14.97,788625,0
2008-12-11,14.72,14.99,11.94,12.25,1008919,0
2008-12-12,11.5,13.12,11.14,12.96,1172952,0
2008-12-15,13.26,13.46,10.95,11,1211317,0
2008-12-16,11.4,14.17,11.1,14.01,1022799,0
2008-12-17,13.66,14.48,13.15,13.99,933279,0
2008-12-18,13.74,14.79,13.73,14.4,897429,0
2008-12-19,14.85,15.34,14.37,14.41,1552696,0
2008-12-22,14.46,14.6,11,11.45,1471589,0
2008-12-23,11.49,11.66,10.83,11.31,878255,0
2008-12-24,11.27,11.27,10.56,10.65,270475,0
2008-12-26,10.79,11.28,10.24,10.47,502892,0
2008-12-29,10.38,10.65,9.56,9.62,780028,0
2008-12-30,9.63,11.48,9.32,11.19,890920,0
2008-12-31,11.18,12.2,10.82,12.17,903739,0
2009-01-02,11.82,12.44,11.52,12.01,561067,0
2009-01-05,12.05,13.43,11.81,13.35,820390,0
2009-01-06,13.55,14.71,13.38,14.68,798812,0
2009-01-07,14.18,14.45,13.34,13.83,842547,0
2009-01-08,13.81,14.28,12.77,14.14,910660,0
2009-01-09,14.1,14.55,12.76,14.38,1128197,0
2009-01-12,14.41,14.68,12.04,12.05,913390,0
2009-01-13,12.04,12.74,11.55,12.55,953463,0
2009-01-14,12.12,12.26,10.69,10.76,1174486,0
2009-01-15,10.76,11.65,9.99,10.71,999208,0
2009-01-16,11.28,11.42,10.13,10.9,959077,0
2009-01-20,10.59,11.02,9.65,9.66,1270945,0
2009-01-21,9.91,10.18,9.05,9.89,1079564,0
2009-01-22,9.49,10.64,9.3,10.29,884069,0
2009-01-23,10.08,11.3,9.72,10.7,1156687,0
2009-01-26,10.7,12.27,10.63,11.35,1085998,0
2009-01-27,11.49,11.71,10.82,10.88,547963,0
2009-01-28,11.21,12.5,11.21,12.03,886404,0
2009-01-29,11.05,11.82,10.1,10.6,1099043,0
2009-01-30,10.67,11.25,10.15,11.02,1845450,0
2009-02-02,10.63,12.38,10.44,12.04,1843565,0
2009-02-03,12.28,14.44,12.27,14.16,1552490,0
2009-02-04,13.82,14.5,13.52,13.8,1090441,0
2009-02-05,13.65,15.3,13.47,14,1579424,0
2009-02-06,14.25,16.1,13.96,15.5,1886548,0
2009-02-09,15.43,17.04,14.81,15.76,1244128,0
2009-02-10,15.39,16.41,13.5,13.71,1868415,0
2009-02-11,13.86,14.85,13.37,14.27,1336470,0
2009-02-12,13.85,13.85,11.23,12.41,2089825,0
2009-02-13,12.39,13.3,11.87,12.97,1076109,0
2009-02-17,12.33,12.33,11.66,12.05,1016935,0
2009-02-18,12.1,12.74,11.35,11.41,1236242,0
2009-02-19,11.95,12.1,9.94,10.03,1242038,0
2009-02-20,9.88,10.23,9.51,10.03,971832,0
2009-02-23,10.19,10.47,9.5,9.81,870643,0
2009-02-24,10.12,11.57,9.7,10.99,1092585,0
2009-02-25,10.99,11.1,9.85,10.44,1058953,0
2009-02-26,10.66,11.16,10.2,10.23,913394,0
2009-02-27,9.85,10.66,9.78,9.92,778420,0
2009-03-02,9.57,10.2,9.44,9.5,1644776,0
2009-03-03,9.66,10.25,9.13,9.15,1017929,0
2009-03-04,9.48,10.09,9.31,9.86,878372,0
2009-03-05,9.45,9.77,8.74,8.95,1204028,0
2009-03-06,9.13,9.39,8.5,8.83,812453,0
2009-03-09,8.5,9.55,8.4,8.93,707256,0
2009-03-10,9.33,10.95,9.33,10.93,1029170,0
2009-03-11,10.99,11.51,10.27,10.59,989732,0
2009-03-12,10.52,12.34,10,12.19,913474,0
2009-03-13,12.09,12.58,11.11,11.96,644545,0
2009-03-16,12.15,12.23,10.6,10.71,855676,0
2009-03-17,10.72,11.53,10.54,11.52,1003902,0
2009-03-18,11.38,13.82,10.6,13.3,1784209,0
2009-03-19,13.5,14,11.73,11.78,1252531,0
2009-03-20,11.91,11.93,8.9,9.02,4376926,0
2009-03-23,9.96,10.85,9.25,10.84,2036164,0
2009-03-24,10.49,11.2,10.2,11.01,1442661,0
2009-03-25,11.25,12.8,10.91,11.69,1612625,0
2009-03-26,11.8,12.67,11.8,12.61,1113886,0
2009-03-27,12,13.39,12,12.72,1197331,0
2009-03-30,12.09,12.09,11.13,11.48,704686,0
2009-03-31,11.8,11.88,10.91,11.42,684901,0
2009-04-01,11.09,12.16,10.67,11.48,754874,0
2009-04-02,11.99,13.1,11.99,12.72,767648,0
2009-04-03,12.58,13.53,12.18,13.42,713503,0
2009-04-06,13.01,13.12,12.41,13,469862,0
2009-04-07,12.6,12.75,12.02,12.1,421538,0
2009-04-08,12.75,13.42,11.97,12.37,600074,0
2009-04-09,12.89,13.67,12.61,13.36,803829,0
2009-04-13,12.9,13.53,12.26,13.45,540564,0
2009-04-14,13.07,13.57,12.64,12.9,462838,0
2009-04-15,12.56,14.11,12.5,13.95,1198927,0
2009-04-16,14.25,14.96,13.61,14.81,854931,0
2009-04-17,14.87,16.73,14.76,15.98,941504,0
2009-04-20,15.4,15.74,14.51,14.71,1175044,0
2009-04-21,14.71,16.32,14.51,16.11,725093,0
2009-04-22,15.61,17.3,15.43,16.45,1065219,0
2009-04-23,16.57,17.08,15.52,16.37,611804,0
2009-04-24,16.64,18.34,16.35,17.56,1725132,0
2009-04-27,16.98,18.75,16.75,17.42,1481233,0
2009-04-28,18.54,21.12,17.73,20.1,2313328,0
2009-04-29,20.54,23.19,20.4,21.8,3220590,0
2009-04-30,21.8,22.3,20.76,20.81,2767011,0
2009-05-01,21.05,21.73,20.11,20.63,1486556,0
2009-05-04,21.22,23.51,20.8,23.38,1676430,0
2009-05-05,23.16,23.16,22.06,22.93,1059196,0
2009-05-06,23.36,23.4,21.38,22.4,889727,0
2009-05-07,22.63,22.75,19.91,20.28,1194350,0
2009-05-08,21.08,22.17,19.96,22.15,1352308,0
2009-05-11,21.3,21.92,20.76,21.47,961527,0
2009-05-12,22.21,22.21,19.72,20.05,1078847,0
2009-05-13,19.5,19.69,18.65,18.9,952645,0
2009-05-14,19,20.52,18.34,19.42,1063832,0
2009-05-15,19.26,20.17,18.8,19.15,875444,0
2009-05-18,19.69,21.09,19.48,20.9,1192367,0
2009-05-19,20.26,21.28,19.84,20.67,813986,0
2009-05-20,20.91,21.71,19.78,19.85,913160,0
2009-05-21,19.45,19.94,19.17,19.59,761853,0
2009-05-22,19.75,20.04,19.2,19.32,581238,0
2009-05-26,19.17,21.29,19.04,20.83,857349,0
2009-05-27,20.64,21.46,19.61,19.73,736987,0
2009-05-28,20.13,20.25,18.05,19.04,1024048,0
2009-05-29,19.2,20.87,18.89,20.87,907774,0
2009-06-01,21.86,21.86,20.29,20.6,656980,0
2009-06-02,19.48,20.15,18.68,19.41,1263109,0
2009-06-03,19.05,19.07,17.93,18.4,772456,0
2009-06-04,18.56,18.71,17.86,18.56,478919,0
2009-06-05,18.85,18.87,17.83,17.89,416951,0
2009-06-08,17.69,18.36,17.4,18.08,417006,0
2009-06-09,18.25,18.98,17.96,18.63,473551,0
2009-06-10,18.95,19.13,17.6,17.95,560716,0
2009-06-11,17.92,17.99,17.2,17.39,571601,0
2009-06-12,17.3,17.4,16.97,17.21,372626,0
2009-06-15,16.51,16.82,16.2,16.57,754682,0
2009-06-16,16.96,17.39,16.2,16.44,533512,0
2009-06-17,16.45,17.61,15.9,17.46,754312,0
2009-06-18,17.33,17.49,16.55,17.49,623203,0
2009-06-19,17.69,19.08,17.68,18.57,3282827,0
2009-06-22,18.37,18.37,17.16,17.16,727870,0
2009-06-23,17.27,18.02,16.9,17.38,637917,0
2009-06-24,17.71,18.5,17.5,17.92,599906,0
2009-06-25,17.8,19.24,17.72,19.18,740196,0
2009-06-26,19.19,19.55,18.46,19.08,594456,0
2009-06-29,19.09,19.49,18.26,19.28,504875,0
2009-06-30,19.5,19.5,18.72,18.86,430445,0
2009-07-01,19.09,19.15,18.51,18.55,373530,0
2009-07-02,18.3,18.3,17.19,17.34,448396,0
2009-07-06,17.25,17.25,16.4,16.78,422859,0
2009-07-07,16.69,16.78,16.14,16.19,636980,0
2009-07-08,16.28,16.39,14.51,14.65,3049550,0
2009-07-09,14.87,15.62,14.59,15.48,790383,0
2009-07-10,15.22,15.5,14.75,15.14,426246,0
2009-07-13,15.15,15.78,14.62,15.73,511701,0
2009-07-14,15.67,16.58,15.5,16.47,624613,0
2009-07-15,16.76,17.89,16.76,17.81,609526,0
2009-07-16,17.59,18.87,17.43,18.67,658796,0
2009-07-17,18.73,19.35,18.64,19.11,588135,0
2009-07-20,19.13,20.04,18.93,19.95,815250,0
2009-07-21,20.1,20.4,19.52,20.29,549037,0
2009-07-22,20.04,21.34,19.93,20.88,680947,0
2009-07-23,20.79,23.38,20.79,22.78,1111010,0
2009-07-24,22.42,22.66,21.07,22.24,693888,0
2009-07-27,22.29,23.31,21.4,22.92,1145047,0
2009-07-28,22,22.05,19.6,21.65,1932931,0
2009-07-29,21.26,22.43,21.1,22.27,803665,0
2009-07-30,22.72,22.73,21.31,21.75,1002148,0
2009-07-31,21.69,22.29,21.34,21.4,786808,0
2009-08-03,21.62,22.16,21.27,21.5,707703,0
2009-08-04,20.97,22.01,20.95,21.93,1027481,0
2009-08-05,22.02,22.4,21.14,22.34,551525,0
2009-08-06,22.56,22.94,21.7,21.83,627080,0
2009-08-07,22.4,23.67,22.34,23.14,849920,0
2009-08-10,22.93,23.02,21.95,22.2,449088,0
2009-08-11,21.92,22.06,21.06,21.66,487764,0
2009-08-12,21.97,23.19,21.5,22.11,761746,0
2009-08-13,22.4,22.48,21.26,22.22,383108,0
2009-08-14,22.19,22.19,20.93,21.47,421015,0
2009-08-17,20.54,21,20.15,20.35,464363,0
2009-08-18,20.49,21.3,20.29,21.21,464871,0
2009-08-19,20.64,21.69,20.36,21.37,403286,0
2009-08-20,21.39,22.15,21.34,21.62,604619,0
2009-08-21,21.98,23.13,21.95,22.83,934077,0
2009-08-24,23,23.74,22.26,22.59,629246,0
2009-08-25,22.88,24.12,22.66,23.19,717419,0
2009-08-26,23.42,24.35,22.64,23.9,985579,0
2009-08-27,24.09,24.24,22.48,23.47,583104,0
2009-08-28,23.89,24.18,22.51,22.85,1308078,0
2009-08-31,22.56,22.78,21.85,22.41,683402,0
2009-09-01,22.26,23.19,21.37,21.53,858354,0
2009-09-02,21.36,21.51,20.56,20.9,941482,0
2009-09-03,21.14,21.54,20.55,21.45,641195,0
2009-09-04,21.55,21.97,21,21.94,801126,0
2009-09-08,22.36,22.58,21.5,22.31,948861,0
2009-09-09,22.1,22.57,21.75,22.13,864807,0
2009-09-10,22.16,22.57,21.6,22.4,568667,0
2009-09-11,22.48,22.65,21.73,21.92,272723,0
2009-09-14,21.56,22.07,21.25,21.91,325586,0
2009-09-15,21.9,22.5,21.89,22.1,677385,0
2009-09-16,22.31,23.7,22.24,23.32,892216,0
2009-09-17,23.33,24,22,22.38,881045,0
2009-09-18,22.58,23.23,22.12,22.2,852192,0
2009-09-21,22,22,21.16,21.74,489923,0
2009-09-22,22.14,22.29,21.48,21.74,422902,0
2009-09-23,21.87,21.87,20.13,20.15,1037662,0
2009-09-24,21.25,22.17,20.84,21.44,1610548,0
2009-09-25,21.12,21.78,20.59,20.76,823789,0
2009-09-28,20.89,21.5,20.76,21.35,462854,0
2009-09-29,21.68,21.95,21.14,21.36,510175,0
2009-09-30,21.42,21.46,20.22,20.3,757620,0
2009-10-01,20.15,20.15,18.76,18.81,981964,0
2009-10-02,18.36,19.11,18.26,18.63,700589,0
2009-10-05,19.02,19.37,18.52,18.97,458765,0
2009-10-06,19.28,19.89,19,19.45,490815,0
2009-10-07,19.46,19.54,18.51,18.72,442025,0
2009-10-08,19.11,20.35,18.89,20.18,733246,0
2009-10-09,20.07,20.64,19.66,20.14,447253,0
2009-10-12,20.43,20.61,19.87,20.17,297714,0
2009-10-13,20.11,21.31,20,21.07,740781,0
2009-10-14,21.53,21.82,21.12,21.79,529351,0
2009-10-15,21.61,21.91,21.31,21.77,444467,0
2009-10-16,21.53,21.57,20.49,20.6,626856,0
2009-10-19,20.85,20.93,20.24,20.38,356387,0
2009-10-20,20.48,20.48,19.6,19.65,621355,0
2009-10-21,19.5,20.39,19.07,19.23,572723,0
2009-10-22,19.22,20.99,18.8,20.69,755791,0
2009-10-23,20.8,21.3,19.36,19.68,826986,0
2009-10-26,19.64,20.16,18.95,19.21,778937,0
2009-10-27,19.66,20.1,18.8,19.3,1610213,0
2009-10-28,19.12,19.12,18.19,18.59,1399001,0
2009-10-29,18.88,19.46,18.66,18.84,936608,0
2009-10-30,18.66,18.87,17.94,18.24,770343,0
2009-11-02,18.42,18.52,17.13,17.68,742279,0
2009-11-03,17.29,18.13,17.19,18.09,719387,0
2009-11-04,18.33,18.79,17.88,17.98,971265,0
2009-11-05,18.2,18.95,18.12,18.79,1250055,0
2009-11-06,18.98,20.1,18.68,19.9,1228187,0
2009-11-09,20.26,20.35,19.63,20.22,700004,0
2009-11-10,20.03,20.54,19.22,19.43,684077,0
2009-11-11,19.9,20.55,19.89,20.29,696452,0
2009-11-12,20.15,20.22,19.18,19.24,565484,0
2009-11-13,19.3,19.61,18.85,19.06,418871,0
2009-11-16,19.38,19.68,19.12,19.28,474426,0
2009-11-17,19.16,19.37,18.8,19.36,579918,0
2009-11-18,19.39,19.87,19.13,19.39,649445,0
2009-11-19,18.88,18.96,18.55,18.58,651083,0
2009-11-20,18.33,18.37,17.81,18.2,867386,0
2009-11-23,18.55,19.16,18.39,18.58,583602,0
2009-11-24,18.59,18.93,18.12,18.75,702610,0
2009-11-25,18.83,19.09,18.5,18.78,423061,0
2009-11-27,18.1,18.61,18.01,18.16,262486,0
2009-11-30,18.13,18.38,17.61,17.83,503848,0
2009-12-01,18.19,18.33,17.8,18.02,510795,0
2009-12-02,18.09,18.35,17.91,18.04,458476,0
2009-12-03,17.97,18.03,17.24,17.34,646878,0
2009-12-04,17.89,18.27,16.95,17.37,2742771,0
2009-12-07,17.45,18.08,17.28,17.51,747126,0
2009-12-08,17.36,17.68,17.1,17.34,538711,0
2009-12-09,17.31,17.43,17.01,17.42,338345,0
2009-12-10,17.58,17.65,17.03,17.15,358745,0
2009-12-11,17.27,17.27,16.65,16.93,945886,0
2009-12-14,16.66,16.76,16.13,16.55,1054736,0
2009-12-15,16.51,16.51,16.03,16.03,748561,0
2009-12-16,16.23,17.06,16.2,16.89,1038604,0
2009-12-17,16.61,16.8,16.42,16.74,536686,0
2009-12-18,16.84,17.48,16.57,17.38,2934322,0
2009-12-21,17.51,17.7,17.13,17.47,486526,0
2009-12-22,17.49,18.46,17.37,18.26,548554,0
2009-12-23,18.79,19.48,18.48,19.46,944048,0
2009-12-24,19.53,19.73,19.3,19.73,140901,0
2009-12-28,19.72,19.82,19.15,19.28,277893,0
2009-12-29,19.42,19.42,19.09,19.38,290259,0
2009-12-30,19.3,19.53,18.82,19.45,560954,0
2009-12-31,19.39,19.49,19.01,19.33,393192,0
2010-01-04,19.67,19.9,19.37,19.84,523491,0
2010-01-05,19.76,19.99,19.3,19.97,569650,0
2010-01-06,19.83,19.97,19.61,19.73,524719,0
2010-01-07,20.13,21.34,20,21.28,1285358,0
2010-01-08,21.23,21.43,20.73,20.89,529537,0
2010-01-11,21.14,21.14,20.6,20.89,457869,0
2010-01-12,20.68,20.68,19.74,19.84,685093,0
2010-01-13,19.91,20.93,19.68,20.82,482993,0
2010-01-14,20.8,21.1,20.71,20.94,375588,0
2010-01-15,21.1,21.36,20.38,20.75,401466,0
2010-01-19,20.87,21.1,20.47,21.08,345434,0
2010-01-20,20.83,20.93,20.27,20.87,376323,0
2010-01-21,20.95,21.19,20.16,20.19,500493,0
2010-01-22,20.14,20.71,19.81,19.86,711005,0
2010-01-25,20.11,20.6,19.5,20.55,657098,0
2010-01-26,20.56,21.84,20.43,21.37,955820,0
2010-01-27,21,21.69,20.16,21.68,1146774,0
2010-01-28,21.78,22.37,21.42,22.14,898667,0
2010-01-29,22.31,22.68,21.97,22.39,784575,0
2010-02-01,22.46,22.49,21.87,22.1,638342,0
2010-02-02,22.44,23.12,22.19,23.03,977415,0
2010-02-03,22.67,23.14,22.34,22.65,566638,0
2010-02-04,22.38,22.44,21.49,21.61,570037,0
2010-02-05,20.68,21.25,20.55,21.12,815932,0
2010-02-08,21.12,22.1,20.82,21.59,550702,0
2010-02-09,21.77,21.87,20.89,21.38,464433,0
2010-02-10,21.3,21.78,21,21.47,288717,0
2010-02-11,21.42,22.42,21.18,22.39,339369,0
2010-02-12,22.24,22.79,22.02,22.45,452917,0
2010-02-16,22.71,22.79,22.19,22.58,301910,0
2010-02-17,22.69,22.75,22.14,22.42,336529,0
2010-02-18,22.25,22.45,21.79,22.18,297001,0
2010-02-19,22.19,22.68,22.12,22.57,461098,0
2010-02-22,22.68,22.97,22.18,22.68,346506,0
2010-02-23,22.62,22.7,21.41,21.7,471376,0
2010-02-24,21.91,21.91,21.32,21.54,456838,0
2010-02-25,21.18,21.56,20.76,21.53,662544,0
2010-02-26,21.49,21.65,21.01,21.39,500179,0
2010-03-01,21.53,21.89,21.52,21.87,282402,0
2010-03-02,21.87,21.91,21.33,21.41,393311,0
2010-03-03,21.55,22.25,21.47,22.1,633952,0
2010-03-04,22.12,22.28,21.9,22.03,275817,0
2010-03-05,22.28,22.62,21.94,22.5,372427,0
2010-03-08,22.56,22.8,22.52,22.8,177942,0
2010-03-09,22.6,23.73,22.5,23.54,479527,0
2010-03-10,23.47,23.5,22.75,22.81,326466,0
2010-03-11,22.53,22.57,21.76,22.12,611262,0
2010-03-12,22.19,22.19,21.51,21.71,294665,0
2010-03-15,21.7,22.05,21.54,21.84,251392,0
2010-03-16,21.9,22.21,21.58,22.11,320755,0
2010-03-17,22.15,22.74,22.15,22.26,245813,0
2010-03-18,22.18,22.47,21.8,21.84,265508,0
2010-03-19,21.95,21.96,21.32,21.36,399968,0
2010-03-22,21.25,21.53,21.05,21.37,245447,0
2010-03-23,21.27,21.93,21,21.75,395021,0
2010-03-24,21.69,22.1,21.48,21.48,195153,0
2010-03-25,21.73,22.3,21.56,21.59,284573,0
2010-03-26,21.66,22.05,21.56,21.76,316646,0
2010-03-29,21.83,21.93,21.08,21.3,269724,0
2010-03-30,21.28,21.89,21.19,21.6,369212,0
2010-03-31,21.44,21.71,21,21,355278,0
2010-04-01,21.3,21.57,20.68,21.03,454148,0
2010-04-05,21.08,21.42,20.82,21.29,409821,0
2010-04-06,21.07,21.2,20.61,20.62,505767,0
2010-04-07,20.87,20.87,20.35,20.47,455567,0
2010-04-08,20.43,20.43,19.93,19.99,888293,0
2010-04-09,20,20.1,19.82,20.05,1117811,0
2010-04-12,20.12,20.29,19.88,20.24,513208,0
2010-04-13,20.21,20.39,19.96,20.08,337709,0
2010-04-14,20.16,21.24,20.09,21.16,712168,0
2010-04-15,21.15,21.25,20.98,21.07,248586,0
2010-04-16,21.1,21.23,20.28,20.39,486255,0
2010-04-19,20.3,20.68,19.82,20.1,346349,0
2010-04-20,20.13,20.66,20.08,20.66,313075,0
2010-04-21,20.66,21.11,20.59,21.07,234486,0
2010-04-22,20.79,22.3,20.42,22.29,626820,0
2010-04-23,22.31,24.09,22.22,23.8,1471002,0
2010-04-26,23.93,24.21,23.04,23.17,385977,0
2010-04-27,22.9,23.37,22.32,22.42,428194,0
2010-04-28,22.5,23.07,22.2,22.7,377007,0
2010-04-29,24.05,24.98,24.05,24.82,1193586,0
2010-04-30,25.4,25.4,23.77,23.78,660621,0
2010-05-03,23.9,25.44,23.73,25.1,864560,0
2010-05-04,24.7,24.82,23.26,23.36,942506,0
2010-05-05,23.2,23.21,21.9,22.33,2687401,0
2010-05-06,22.63,23.51,20.8,21.99,1317527,0
2010-05-07,21.99,22.39,20.95,21.28,1098715,0
2010-05-10,22.17,23.9,22.17,23.76,1005173,0
2010-05-11,23.31,24.25,23,23.23,620467,0
2010-05-12,23.36,24.12,23.34,24.05,827624,0
2010-05-13,23.87,23.93,22.51,22.79,759474,0
2010-05-14,22.5,22.52,21.81,22.27,476840,0
2010-05-17,22.42,22.82,21.56,22.8,715673,0
2010-05-18,23.2,23.62,22.26,22.35,521251,0
2010-05-19,22.21,22.86,21.5,21.93,404309,0
2010-05-20,21.35,21.73,20.76,20.93,647659,0
2010-05-21,20.32,21.47,20.2,21.14,858198,0
2010-05-24,21.05,21.6,20.67,20.75,329864,0
2010-05-25,19.96,21.09,19.7,20.98,926367,0
2010-05-26,21.26,21.65,20.68,20.88,740501,0
2010-05-27,21.44,21.64,20.78,21.64,375957,0
2010-05-28,21.57,21.79,20.98,21.38,367248,0
2010-06-01,20.89,21.1,20.24,20.24,568193,0
2010-06-02,20.49,21.14,20.25,21.08,426283,0
2010-06-03,21.38,21.38,20.61,20.89,338465,0
2010-06-04,20.18,20.4,19.15,19.33,748715,0
2010-06-07,19.4,19.51,17.81,17.84,983889,0
2010-06-08,17.86,18.25,17.51,18.08,980512,0
2010-06-09,18.26,18.53,17.79,17.96,524164,0
2010-06-10,18.41,18.41,17.21,18.22,1129541,0
2010-06-11,17.8,18.36,17.8,18.22,408352,0
2010-06-14,18.45,18.66,18.09,18.2,375186,0
2010-06-15,18.22,18.86,18.1,18.84,437151,0
2010-06-16,18.55,18.99,18.39,18.7,230749,0
2010-06-17,18.65,18.7,17.63,18.15,491494,0
2010-06-18,18.2,18.36,17.44,17.53,988551,0
2010-06-21,17.8,18,17.15,17.25,563921,0
2010-06-22,17.38,17.75,16.75,16.83,605847,0
2010-06-23,16.85,17.76,16.81,17.6,554128,0
2010-06-24,17.46,17.87,17.18,17.46,471512,0
2010-06-25,17.48,17.52,16.87,17.4,639861,0
2010-06-28,17.5,17.5,16.78,16.81,413356,0
2010-06-29,16.47,16.67,16.11,16.26,792342,0
2010-06-30,16.28,16.64,16.19,16.28,461107,0
2010-07-01,16.22,16.35,15.57,16.13,437986,0
2010-07-02,16.21,16.31,15.88,16.13,429457,0
2010-07-06,16.48,16.64,15.59,15.68,492145,0
2010-07-07,15.76,16.05,15.56,15.94,771274,0
2010-07-08,16.14,16.36,15.7,16.04,478903,0
2010-07-09,16.06,16.88,15.97,16.86,311772,0
2010-07-12,16.86,16.86,16.05,16.6,769739,0
2010-07-13,16.96,17.54,16.71,17.43,537876,0
2010-07-14,17.22,17.22,16.27,16.5,488125,0
2010-07-15,16.5,16.98,16.05,16.9,825200,0
2010-07-16,16.68,16.78,15.68,15.8,564653,0
2010-07-19,15.8,15.88,15.27,15.51,323202,0
2010-07-20,15.19,16.63,15.19,16.59,431803,0
2010-07-21,16.94,16.95,16.03,16.05,322253,0
2010-07-22,16.36,16.98,16.12,16.94,343891,0
2010-07-23,16.79,17.59,16.52,17.58,323753,0
2010-07-26,17.6,18.28,17.5,18.2,332497,0
2010-07-27,18.43,18.43,17.79,17.97,376972,0
2010-07-28,18.23,18.31,16.63,16.84,1072632,0
2010-07-29,17.16,17.41,16.71,17.17,505506,0
2010-07-30,16.88,18.1,16.68,17.58,479404,0
2010-08-02,17.79,18.14,17.42,17.99,336003,0
2010-08-03,17.92,17.92,17.17,17.24,287241,0
2010-08-04,17.42,17.66,17.2,17.43,336931,0
2010-08-05,17.19,17.32,16.75,16.98,259873,0
2010-08-06,16.69,17.22,16.67,17.18,254993,0
2010-08-09,17.58,18.35,17.58,18.35,670061,0
2010-08-10,18.11,18.24,17.46,17.79,430319,0
2010-08-11,17.14,17.52,16.88,16.96,432177,0
2010-08-12,16.62,17.08,16.45,16.58,320270,0
2010-08-13,16.54,16.88,16.25,16.42,237422,0
2010-08-16,16.26,16.64,16.11,16.23,188992,0
2010-08-17,16.53,17.25,16.28,17.03,371952,0
2010-08-18,17.11,18.09,16.94,17.9,526340,0
2010-08-19,17.79,17.79,16.95,17.44,358604,0
2010-08-20,17.37,17.37,16.93,17.15,188482,0
2010-08-23,17.25,17.39,16.38,16.38,262161,0
2010-08-24,16.11,17.13,15.76,16.87,641329,0
2010-08-25,16.75,17.71,16.61,17.67,409580,0
2010-08-26,17.72,17.77,17.1,17.29,401577,0
2010-08-27,17.56,17.88,17.03,17.82,442565,0
2010-08-30,17.66,17.84,17.37,17.42,321636,0
2010-08-31,17.37,18.03,17.07,17.86,533434,0
2010-09-01,18.26,18.86,18,18.84,404156,0
2010-09-02,18.79,19.08,18.61,18.97,372759,0
2010-09-03,19.31,19.65,18.91,19.46,263264,0
2010-09-07,19.43,19.43,18.89,18.96,340267,0
2010-09-08,19.09,19.42,18.81,18.97,215009,0
2010-09-09,19.35,19.5,18.6,18.88,340290,0
2010-09-10,19.07,19.17,18.77,18.95,244734,0
2010-09-13,19.25,19.58,19,19.54,296848,0
2010-09-14,19.52,19.87,19.3,19.41,254160,0
2010-09-15,19.26,19.46,18.92,19.17,286143,0
2010-09-16,19.17,19.36,18.16,18.38,362183,0
2010-09-17,18.62,18.64,18.11,18.52,379184,0
2010-09-20,18.76,19.61,18.25,19.55,475993,0
2010-09-21,19.61,20.25,19.49,19.6,564848,0
2010-09-22,19.5,19.8,19,19.29,293600,0
2010-09-23,19.09,19.38,18.76,18.86,271272,0
2010-09-24,19.16,19.83,19.07,19.79,179625,0
2010-09-27,19.77,19.84,19.25,19.75,193625,0
2010-09-28,19.88,19.9,19.18,19.77,304675,0
2010-09-29,19.62,19.8,19.45,19.69,232443,0
2010-09-30,19.9,20.01,19.31,19.62,255370,0
2010-10-01,19.76,19.94,19.5,19.71,229179,0
2010-10-04,19.58,19.67,19.21,19.33,272837,0
2010-10-05,19.5,19.82,19.08,19.73,421200,0
2010-10-06,19.64,19.88,19.39,19.44,264381,0
2010-10-07,19.63,19.71,19,19.21,197887,0
2010-10-08,19.23,19.62,18.97,19.41,202235,0
2010-10-11,19.42,19.42,18.8,18.9,178617,0
2010-10-12,18.9,19.09,18.68,18.96,286628,0
2010-10-13,18.92,19.39,18.84,19.15,196926,0
2010-10-14,19.17,19.5,18.86,19.19,241226,0
2010-10-15,19.28,19.48,18.75,18.77,263346,0
2010-10-18,18.86,18.98,18.42,18.85,287058,0
2010-10-19,18.64,19.65,18.5,18.62,253677,0
2010-10-20,18.7,18.78,18.2,18.63,214686,0
2010-10-21,18.76,19.25,18.66,18.91,257140,0
2010-10-22,18.94,18.99,18.61,18.86,166695,0
2010-10-25,18.99,19.5,18.77,18.83,149006,0
2010-10-26,18.67,18.95,18.4,18.68,196589,0
2010-10-27,18.5,18.8,18.27,18.67,191872,0
2010-10-28,18.86,19.25,18.09,18.29,510873,0
2010-10-29,18.24,18.49,18.1,18.31,348305,0
2010-11-01,18.46,18.46,17.73,17.85,278135,0
2010-11-02,18.03,18.94,17.83,18.92,229187,0
2010-11-03,18.91,18.91,18.36,18.81,178963,0
2010-11-04,19.2,20.12,19.17,19.98,511994,0
2010-11-05,20.04,20.5,19.87,20.44,329246,0
2010-11-08,20.38,20.67,20.2,20.61,203645,0
2010-11-09,20.67,20.89,20.1,20.26,203807,0
2010-11-10,20.3,21.07,20.18,21.04,220874,0
2010-11-11,20.77,21.57,20.56,21.54,253868,0
2010-11-12,21.27,21.68,21.19,21.3,495175,0
2010-11-15,21.29,21.39,20.4,20.52,375325,0
2010-11-16,20.29,20.71,19.58,19.78,302604,0
2010-11-17,19.76,19.76,19.21,19.34,192040,0
2010-11-18,19.52,19.92,19.49,19.5,204894,0
2010-11-19,19.35,19.52,19.08,19.31,226527,0
2010-11-22,19.2,19.3,18.66,19.01,193011,0
2010-11-23,18.74,18.82,18.36,18.6,251619,0
2010-11-24,18.93,19.64,18.83,19.54,374545,0
2010-11-26,19.31,19.33,18.5,18.5,183319,0
2010-11-29,18.5,18.8,18.23,18.64,244460,0
2010-11-30,18.38,19.23,18.23,18.97,385146,0
2010-12-01,19.41,19.72,19.07,19.71,584692,0
2010-12-02,19.7,21.62,19.7,21.13,560749,0
2010-12-03,21.09,21.51,20.45,21.4,393924,0
2010-12-06,21.34,21.75,20.92,21.63,180166,0
2010-12-07,21.98,22.1,21.76,21.79,308707,0
2010-12-08,21.85,21.93,21.33,21.78,232943,0
2010-12-09,22.01,22.01,21.3,21.31,211181,0
2010-12-10,21.5,21.5,20.93,21.3,360962,0
2010-12-13,21.41,21.76,21.2,21.69,310560,0
2010-12-14,21.68,21.78,21.02,21.14,230023,0
2010-12-15,21.05,21.64,20.93,20.98,206928,0
2010-12-16,21.02,21.45,21.02,21.28,331892,0
2010-12-17,21.32,21.92,20.81,21.81,496889,0
2010-12-20,22.05,22.62,21.88,22.29,314648,0
2010-12-21,22.41,22.7,22.08,22.69,171435,0
2010-12-22,22.68,23.48,22.43,23.35,396127,0
2010-12-23,23.32,23.39,22.42,22.48,243358,0
2010-12-27,22.32,23.03,22.24,22.91,155870,0
2010-12-28,22.97,23.03,22.65,22.69,220369,0
2010-12-29,22.69,22.76,22.43,22.43,154843,0
2010-12-30,22.39,22.77,22.32,22.61,146733,0
2010-12-31,22.68,22.77,22.04,22.2,258686,0
2011-01-03,22.24,23.05,22.24,22.97,308004,0
2011-01-04,22.98,22.98,22.21,22.56,273281,0
2011-01-05,22.44,23.73,22.4,23.61,723884,0
2011-01-06,23.91,25.15,23.87,25.11,1189454,0
2011-01-07,25.21,25.77,24.33,24.92,438837,0
2011-01-10,24.85,24.85,24.21,24.59,305350,0
2011-01-11,25.09,25.43,24.45,24.5,273730,0
2011-01-12,24.82,25.15,24.46,24.68,234964,0
2011-01-13,24.6,25.11,24.37,25.08,201064,0
2011-01-14,25.03,26.14,25.03,25.84,261086,0
2011-01-18,24.34,25.41,23.54,24.27,879562,0
2011-01-19,24.14,24.25,23.07,23.17,374329,0
2011-01-20,23.1,23.71,22.91,23.04,384559,0
2011-01-21,23.18,23.3,22.51,22.8,218123,0
2011-01-24,22.83,23.52,22.83,23.45,178035,0
2011-01-25,23.23,23.65,22.74,23.35,203973,0
2011-01-26,23.4,24.38,23.23,23.89,240706,0
2011-01-27,23.81,24.44,23.16,23.83,305764,0
2011-01-28,23.9,23.9,22.82,22.9,190372,0
2011-01-31,23.15,23.35,22.57,22.96,261299,0
2011-02-01,23.21,23.55,23,23.26,284369,0
2011-02-02,23.23,23.42,22.89,23.27,284717,0
2011-02-03,23.49,23.49,22.49,23.3,450137,0
2011-02-04,23.4,23.5,22.7,23.13,455096,0
2011-02-07,23.1,24.08,23.03,23.7,212941,0
2011-02-08,23.63,24.84,23.35,24.78,427972,0
2011-02-09,24.56,25.72,24.54,25.65,618593,0
2011-02-10,25.35,25.69,24.95,25.17,413760,0
2011-02-11,24.92,26.46,24.7,26.22,790929,0
2011-02-14,25.82,26.04,25.44,25.98,404311,0
2011-02-15,25.75,26.31,25.75,25.96,346539,0
2011-02-16,26.12,26.77,26.08,26.51,302264,0
2011-02-18,26.97,27.42,26.84,27.34,269975,0
2011-02-22,26.02,26.58,25.4,25.44,614204,0
2011-02-23,25.44,25.92,24.45,25.08,342524,0
2011-02-24,25.06,25.46,24.6,25.29,656136,0
2011-02-25,25.41,25.87,25.16,25.82,190207,0
2011-02-28,26.08,26.26,25.33,25.81,202142,0
2011-03-01,25.95,26.08,24.43,24.7,437472,0
2011-03-02,24.7,25.22,24.49,24.81,382343,0
2011-03-03,25.17,25.61,24.91,25.39,475594,0
2011-03-04,25.48,25.57,24.72,25.16,257244,0
2011-03-07,25.29,25.57,24.34,24.58,543307,0
2011-03-08,24.65,25.98,24.56,25.67,603950,0
2011-03-09,25.62,25.72,25.11,25.41,331681,0
2011-03-10,24.92,25.05,24.54,24.63,325818,0
2011-03-11,24.67,24.77,24.4,24.5,241399,0
2011-03-14,24.22,24.59,23.24,23.59,706210,0
2011-03-15,22.75,24.13,22.75,23.97,410917,0
2011-03-16,23.8,23.8,23.03,23.13,513401,0
2011-03-17,23.58,23.66,23.3,23.49,572013,0
2011-03-18,23.97,24.11,23.68,23.95,469699,0
2011-03-21,24.3,25.14,24.01,25.04,411190,0
2011-03-22,25,25.15,24.21,24.33,142550,0
2011-03-23,24.54,24.54,23.8,24.21,303896,0
2011-03-24,24.31,24.42,23.87,23.91,218985,0
2011-03-25,24.09,24.22,23.9,24,279860,0
2011-03-28,24.15,24.48,23.88,24.19,286609,0
2011-03-29,24.72,24.72,23.77,24.27,326237,0
2011-03-30,24.26,24.49,24.01,24.29,221768,0
2011-03-31,24.26,24.33,23.83,24.13,235059,0
2011-04-01,24.41,24.6,24.2,24.31,178127,0
2011-04-04,24.35,24.62,24.01,24.55,353599,0
2011-04-05,24.25,24.88,23.84,24.6,239735,0
2011-04-06,24.74,24.92,24.17,24.61,262721,0
2011-04-07,24.68,25.28,24.68,24.95,173015,0
2011-04-08,25.19,25.22,24.4,24.52,203560,0
2011-04-11,24.58,24.72,24.44,24.62,150664,0
2011-04-12,24.35,24.75,24.09,24.52,262059,0
2011-04-13,24.7,24.75,24.01,24.51,134283,0
2011-04-14,24.18,24.63,24.18,24.52,241396,0
2011-04-15,24.5,24.9,24.38,24.72,175235,0
2011-04-18,24.28,24.78,24.22,24.74,180426,0
2011-04-19,24.92,25.74,24.9,25.69,347304,0
2011-04-20,26.24,26.65,25.87,26.05,191154,0
2011-04-21,26.3,26.3,25.19,25.4,138521,0
2011-04-25,25.29,25.79,25.29,25.67,96901,0
2011-04-26,25.78,25.91,25.63,25.82,566602,0
2011-04-27,25.85,26.01,25.63,25.8,356452,0
2011-04-28,25.64,25.64,23.26,24.22,1113528,0
2011-04-29,23.81,24.01,22.86,23.91,608117,0
2011-05-02,24.01,24.12,22.95,23.06,328871,0
2011-05-03,22.98,22.99,22.03,22.27,431183,0
2011-05-04,22.28,22.79,22.08,22.58,377578,0
2011-05-05,22.38,23.22,22.33,22.82,275879,0
2011-05-06,23.17,23.22,22.33,22.37,213201,0
2011-05-09,22.24,22.66,22.12,22.54,197621,0
2011-05-10,22.69,22.69,22.13,22.2,243646,0
2011-05-11,22.06,22.45,21.74,22.02,307953,0
2011-05-12,21.92,22.61,21.69,22.52,267183,0
2011-05-13,22.5,22.72,22.32,22.53,288311,0
2011-05-16,22.32,22.97,22.32,22.72,300421,0
2011-05-17,22.49,22.75,22.33,22.46,390726,0
2011-05-18,22.47,23.29,22.43,23.21,239928,0
2011-05-19,23.42,23.77,23.18,23.7,315174,0
2011-05-20,23.55,23.92,23.54,23.58,211147,0
2011-05-23,23.27,23.63,23.16,23.22,147476,0
2011-05-24,23.28,23.55,22.95,22.97,198097,0
2011-05-25,22.96,23.62,22.92,23.27,197216,0
2011-05-26,23.17,24.16,23.1,24.14,263627,0
2011-05-27,24.14,24.78,24.14,24.51,274218,0
2011-05-31,24.71,25.05,24.37,25,319651,0
2011-06-01,24.89,24.99,23.94,23.98,249828,0
2011-06-02,24,24.17,23.47,23.63,164407,0
2011-06-03,23.21,23.79,23.09,23.44,143262,0
2011-06-06,23.44,23.5,22.5,22.59,274060,0
2011-06-07,22.65,23,22.42,22.43,133704,0
2011-06-08,22.27,22.4,22,22.02,188204,0
2011-06-09,22.09,22.44,22.01,22.1,145155,0
2011-06-10,21.99,22.01,21.24,21.71,284746,0
2011-06-13,21.74,21.81,20.9,21.06,792394,0
2011-06-14,21.34,21.84,21.26,21.64,380251,0
2011-06-15,21.33,21.5,20.9,21.14,609875,0
2011-06-16,21.24,22.19,21.24,21.53,448481,0
2011-06-17,21.76,22.17,21.53,21.53,815399,0
2011-06-20,21.48,22.25,21.43,22.14,199344,0
2011-06-21,22.37,22.81,22.18,22.72,251381,0
2011-06-22,22.65,23.16,22.49,22.61,227019,0
2011-06-23,22.25,22.96,22.23,22.89,528603,0
2011-06-24,22.9,23.29,22.58,22.84,786676,0
2011-06-27,22.8,23.12,22.49,23.05,333525,0
2011-06-28,23.02,23.71,23,23.6,361199,0
2011-06-29,23.62,23.63,22.41,22.52,349798,0
2011-06-30,22.54,22.7,22.38,22.56,283500,0
2011-07-01,22.55,23.39,22.5,23.08,224722,0
2011-07-05,23.11,23.24,22.57,22.98,219917,0
2011-07-06,22.87,23.22,22.63,22.95,207143,0
2011-07-07,23.3,23.69,22.98,23.67,280732,0
2011-07-08,23.31,23.91,23.17,23.89,280854,0
2011-07-11,23.6,23.6,22.66,22.93,289927,0
2011-07-12,22.76,23.31,22.65,23.12,226940,0
2011-07-13,23.33,23.84,23.11,23.67,474216,0
2011-07-14,23.39,23.73,22.55,22.65,700594,0
2011-07-15,22.73,22.83,21.71,21.9,561139,0
2011-07-18,21.79,22.13,21.29,21.49,361986,0
2011-07-19,21.76,22.62,21.74,22.62,335661,0
2011-07-20,22.53,22.55,21.9,22.12,339659,0
2011-07-21,22.21,22.54,22.03,22.28,306478,0
2011-07-22,22.34,22.36,21.7,22.12,166345,0
2011-07-25,21.9,22.27,21.76,22.05,201526,0
2011-07-26,22.09,22.09,21.38,21.52,175122,0
2011-07-27,21.45,21.5,20.86,20.93,288157,0
2011-07-28,20.97,21.89,20.75,20.79,394309,0
2011-07-29,22.4,22.66,21.13,21.85,795208,0
2011-08-01,22.35,22.42,21.65,21.91,508056,0
2011-08-02,21.74,22.14,21.22,21.22,432156,0
2011-08-03,21.16,22.06,20.43,21.7,505178,0
2011-08-04,21.31,21.51,20.39,20.45,664330,0
2011-08-05,20.8,21.16,19,19.57,666232,0
2011-08-08,18.84,19.31,17,17.4,643693,0
2011-08-09,17.83,18.07,16.03,17.88,806598,0
2011-08-10,17.34,17.4,16.31,16.38,701703,0
2011-08-11,16.48,17.68,15.96,17.33,555168,0
2011-08-12,17.54,17.91,17.04,17.33,219099,0
2011-08-15,17.71,18.24,17.48,18.21,189080,0
2011-08-16,17.93,18.43,17.8,18.05,217809,0
2011-08-17,18.11,18.25,17.34,17.69,214839,0
2011-08-18,16.99,16.99,16.14,16.3,341194,0
2011-08-19,15.92,16.57,15.59,15.66,295977,0
2011-08-22,16.13,16.14,15.21,15.44,327974,0
2011-08-23,15.42,15.75,15.13,15.69,493276,0
2011-08-24,15.69,16.58,15.36,16.31,842206,0
2011-08-25,16.51,16.74,15.82,16.53,329675,0
2011-08-26,16.36,17.28,16.16,17.17,345971,0
2011-08-29,17.41,18.49,17.41,18.47,324511,0
2011-08-30,18.36,18.98,18.06,18.75,289152,0
2011-08-31,19.13,19.6,18.5,18.73,400939,0
2011-09-01,18.78,19,17.59,17.76,295119,0
2011-09-02,17.21,17.49,16.82,16.96,268588,0
2011-09-06,16.41,17.07,16.28,16.79,394007,0
2011-09-07,17.14,17.8,17.14,17.78,238118,0
2011-09-08,17.51,18.03,17.18,17.28,305437,0
2011-09-09,17.01,17.01,16.13,16.56,379378,0
2011-09-12,16.23,16.6,15.68,16.41,582130,0
2011-09-13,16.54,16.88,16.16,16.35,611175,0
2011-09-14,16.55,17.41,16.2,17,319351,0
2011-09-15,17.02,17.46,16.73,17.34,257231,0
2011-09-16,17.37,17.77,17.18,17.34,613319,0
2011-09-19,16.98,17.3,16.66,17.19,328497,0
2011-09-20,17.37,17.6,17.12,17.17,559559,0
2011-09-21,17.09,17.35,15.89,15.9,634742,0
2011-09-22,15.23,15.74,14.5,14.81,627193,0
2011-09-23,14.75,15.29,14.71,15.12,459647,0
2011-09-26,15.29,15.47,14.62,15.29,337799,0
2011-09-27,15.77,16.35,15.46,15.67,449605,0
2011-09-28,15.72,15.72,15.05,15.1,319433,0
2011-09-29,15.57,15.84,15.19,15.83,308481,0
2011-09-30,15.41,15.5,14.95,15.14,517880,0
2011-10-03,15.03,15.33,14.23,14.24,472665,0
2011-10-04,14.05,15.14,13.68,15.09,566491,0
2011-10-05,15.19,16.03,14.82,15.91,282624,0
2011-10-06,15.83,16.28,15.65,16.07,409894,0
2011-10-07,16.03,16.27,15.11,15.14,678176,0
2011-10-10,15.54,15.99,15.44,15.87,554589,0
2011-10-11,15.66,15.94,15.51,15.68,620096,0
2011-10-12,15.89,16.43,15.67,16.23,461238,0
2011-10-13,16.01,16.41,15.59,16.08,339797,0
2011-10-14,16.35,16.57,15.78,16.29,252839,0
2011-10-17,16.1,16.21,15.42,15.47,278382,0
2011-10-18,15.52,18.02,15.32,17.46,806545,0
2011-10-19,17.52,18.27,17.14,17.22,485927,0
2011-10-20,17.26,17.6,16.43,17.54,476466,0
2011-10-21,17.91,18.59,17.82,18.43,721449,0
2011-10-24,18.56,18.99,18.35,18.87,480999,0
2011-10-25,18.63,18.63,17.98,18.15,557187,0
2011-10-26,18.6,19,18.13,18.78,404272,0
2011-10-27,18.26,19.45,17.86,19.3,854881,0
2011-10-28,19.31,19.95,18.63,18.75,471629,0
2011-10-31,18.47,18.51,17.65,17.75,435528,0
2011-11-01,16.85,17.63,16.85,17.21,515395,0
2011-11-02,17.48,18.2,17.34,17.79,334582,0
2011-11-03,18.11,18.16,17.29,18.08,292783,0
2011-11-04,17.87,18.28,17.75,18,397394,0
2011-11-07,17.91,18.45,17.69,18.34,284102,0
2011-11-08,18.56,19.42,18.56,19.35,356521,0
2011-11-09,18.73,18.8,17.75,17.8,505884,0
2011-11-10,18.07,18.74,17.94,18.67,553968,0
2011-11-11,18.84,19.34,18.7,19.21,347675,0
2011-11-14,19.03,19.26,18.84,19.12,277026,0
2011-11-15,19.09,19.67,18.85,19.47,318217,0
2011-11-16,19.01,20.42,19.01,19.93,512474,0
2011-11-17,19.93,20.31,19.39,19.59,303273,0
2011-11-18,19.64,19.65,19.08,19.28,262313,0
2011-11-21,18.9,19.13,18.58,18.92,271695,0
2011-11-22,18.9,19.87,18.67,19.71,469038,0
2011-11-23,19.52,19.52,18.77,18.87,429973,0
2011-11-25,18.73,19.34,18.71,18.79,141305,0
2011-11-28,19.59,20.07,19.32,19.71,331411,0
2011-11-29,19.75,20.29,19.47,20.06,461254,0
2011-11-30,21.03,21.84,20.71,21.82,730620,0
2011-12-01,21.67,22.35,21.28,22.04,329212,0
2011-12-02,22.26,22.7,21.94,22.02,454329,0
2011-12-05,22.32,23.04,22.32,22.69,431318,0
2011-12-06,22.68,23.12,22.41,22.92,345322,0
2011-12-07,22.93,23.31,22.51,23.13,282787,0
2011-12-08,22.8,23.01,22.31,22.39,321482,0
2011-12-09,22.53,22.98,22.51,22.82,435085,0
2011-12-12,22.5,22.53,22.04,22.39,372916,0
2011-12-13,22.67,22.78,21.28,21.41,462735,0
2011-12-14,21.19,21.27,20.51,20.53,427555,0
2011-12-15,20.92,21.34,20.74,21.12,276369,0
2011-12-16,21.29,21.86,20.65,20.78,620097,0
2011-12-19,20.99,21.27,20.21,20.28,370553,0
2011-12-20,20.99,22.19,20.92,22.14,404226,0
2011-12-21,22.06,22.93,21.87,22.88,505848,0
2011-12-22,22.98,23.5,22.8,23.17,428064,0
2011-12-23,23.29,23.35,22.71,22.84,127791,0
2011-12-27,22.86,22.99,22.53,22.65,166350,0
2011-12-28,22.6,22.7,22.2,22.36,194807,0
2011-12-29,22.53,23.37,22.51,23.3,255912,0
2011-12-30,23.24,23.46,23.09,23.19,163002,0
2012-01-03,23.85,24.25,23.68,23.78,359305,0
2012-01-04,23.6,23.99,23.22,23.71,334043,0
2012-01-05,23.46,24.33,23.19,24.3,234990,0
2012-01-06,24.29,24.75,23.75,24.39,351157,0
2012-01-09,24.63,24.75,24.15,24.45,613461,0
2012-01-10,24.83,25.76,24.83,25.65,673374,0
2012-01-11,25.61,27.46,25.53,26.76,945778,0
2012-01-12,26.85,26.85,26.37,26.5,485081,0
2012-01-13,26.1,26.89,25.88,26.46,498089,0
2012-01-17,26.16,26.67,25.3,25.7,664305,0
2012-01-18,25.57,26.66,25.35,26.64,589585,0
2012-01-19,25.8,26.09,25.43,25.88,804714,0
2012-01-20,25.83,26.02,24.89,25.53,1007099,0
2012-01-23,25.51,26.21,25.46,25.62,1061784,0
2012-01-24,25.29,26.38,25.07,26.36,564204,0
2012-01-25,26.47,27.94,26.21,27.75,884399,0
2012-01-26,27.91,28.25,27.06,27.7,1114935,0
2012-01-27,27.49,27.75,27.14,27.52,620225,0
2012-01-30,27.16,27.44,26.71,27.16,580676,0
2012-01-31,25.73,26.74,23.41,24.2,2703666,0
2012-02-01,24.4,25.38,24.09,25.37,826728,0
2012-02-02,25.34,26.87,25.29,26.52,1095049,0
2012-02-03,27.22,28.66,27.13,28.56,1238305,0
2012-02-06,28.3,28.64,27.58,27.85,881654,0
2012-02-07,27.79,28.3,27.47,27.59,638164,0
2012-02-08,26.71,28.02,26.71,27.68,466705,0
2012-02-09,27.74,27.96,26.82,27.5,1562308,0
2012-02-10,27.03,27.33,26.56,26.64,547324,0
2012-02-13,26.89,27.3,26.66,27.14,827760,0
2012-02-14,27.06,27.89,26.46,27.88,1063850,0
2012-02-15,27.98,28.48,27.28,27.38,725935,0
2012-02-16,27.52,27.66,26.81,27.04,475997,0
2012-02-17,27.07,27.3,26.63,26.86,379710,0
2012-02-21,26.87,27.25,26,26.22,365864,0
2012-02-22,25.55,26.3,24.71,24.89,810503,0
2012-02-23,24.88,25.98,24.7,25.95,531859,0
2012-02-24,26.01,26.27,25.27,25.4,296526,0
2012-02-27,25.07,25.77,25.02,25.52,387920,0
2012-02-28,25.42,25.43,24.49,24.64,599401,0
2012-02-29,24.8,26.37,24.79,25.89,679600,0
2012-03-01,26.01,26.49,25.65,25.99,464906,0
2012-03-02,25.9,26.13,25.02,25.07,530868,0
2012-03-05,24.76,25.59,24.55,25.18,431004,0
2012-03-06,24.67,24.86,24.07,24.3,455606,0
2012-03-07,24.33,25.46,24.33,25.39,214208,0
2012-03-08,25.55,26.63,25.53,26.26,596783,0
2012-03-09,26.59,28.02,26.59,27.38,662492,0
2012-03-12,27.55,27.74,26.87,26.94,660335,0
2012-03-13,27.28,28.48,27.11,28.45,853327,0
2012-03-14,28.4,28.64,27.67,28.02,353640,0
2012-03-15,27.87,29.32,27.59,29.08,738087,0
2012-03-16,29.18,29.22,28,28.27,741432,0
2012-03-19,28.23,28.84,27.65,28.05,439781,0
2012-03-20,27.69,27.99,27.15,27.71,329526,0
2012-03-21,28,28.26,27.47,27.72,246354,0
2012-03-22,27.31,27.52,26.91,27.16,271041,0
2012-03-23,26.24,27.09,25.7,27,636888,0
2012-03-26,27.47,27.47,26.71,27.25,319585,0
2012-03-27,27.56,28.99,27.35,28.32,595709,0
2012-03-28,28.39,28.95,28.33,28.79,491841,0
2012-03-29,28.45,28.52,27.56,28.38,329267,0
2012-03-30,28.69,28.69,27.02,27.06,596440,0
2012-04-02,26.87,26.99,26.25,26.7,751197,0
2012-04-03,26.63,26.82,26.34,26.7,497029,0
2012-04-04,26.25,26.44,25.78,26.24,713505,0
2012-04-05,26.25,26.62,25.94,26.13,317973,0
2012-04-09,25.55,26.17,25.33,26,446690,0
2012-04-10,25.97,26.12,24.31,24.32,1170303,0
2012-04-11,24.73,25.66,24.73,25.52,481082,0
2012-04-12,25.5,26.22,25.17,26.07,283116,0
2012-04-13,25.99,26.35,25.35,25.94,388434,0
2012-04-16,26.29,26.86,25.72,26.11,628902,0
2012-04-17,26.33,26.69,26.18,26.23,274355,0
2012-04-18,26,26.19,25.64,25.96,271561,0
2012-04-19,25.95,26.28,25.24,25.71,433019,0
2012-04-20,26.07,26.9,25.76,26.34,393410,0
2012-04-23,25.96,26.4,25.65,26.32,710407,0
2012-04-24,26.31,27.69,26.31,27.37,565860,0
2012-04-25,27.97,28.33,27.59,28.2,666280,0
2012-04-26,27.72,29.27,27.72,29.05,1770685,0
2012-04-27,28.91,29.54,28.38,29,1024349,0
2012-04-30,29.03,29.03,28.25,28.39,453989,0
2012-05-01,28.52,28.94,27.79,27.86,1147398,0
2012-05-02,27.65,29.22,27.33,28,1322405,0
2012-05-03,27.99,28.51,27.71,27.85,653605,0
2012-05-04,27.77,28.36,27.36,27.38,353500,0
2012-05-07,27.16,28.04,27.16,27.77,423947,0
2012-05-08,27.55,27.7,26.76,27.57,419641,0
2012-05-09,27.12,28.54,26.84,28.31,472848,0
2012-05-10,28.54,28.68,27.75,27.81,237020,0
2012-05-11,27.47,28.67,27.25,28.39,338590,0
2012-05-14,28.64,29.05,27.99,28.01,449596,0
2012-05-15,27.85,29.31,27.54,28.59,670136,0
2012-05-16,28.87,29.73,28.87,29.3,783918,0
2012-05-17,29.42,29.71,27.75,27.92,990226,0
2012-05-18,27.91,28.22,27.18,27.95,786452,0
2012-05-21,27.96,28.86,27.25,28.8,394364,0
2012-05-22,28.83,30,28.74,29.37,394911,0
2012-05-23,29.06,29.93,28.72,29.88,523887,0
2012-05-24,30,30.44,29.56,30.22,342988,0
2012-05-25,30.23,30.36,29.66,29.97,368601,0
2012-05-29,30.41,31.2,30.1,31.17,430904,0
2012-05-30,30.72,30.72,29.48,29.83,570173,0
2012-05-31,29.81,30.39,28.6,30.01,689717,0
2012-06-01,29.24,29.24,27.28,27.53,783937,0
2012-06-04,27.59,27.65,25.59,25.76,877206,0
2012-06-05,25.65,26.69,25.59,26.35,600712,0
2012-06-06,26.74,27.62,26.74,27.15,460970,0
2012-06-07,27.62,28.1,26.37,26.85,733108,0
2012-06-08,26.66,27.19,26.21,26.97,642797,0
2012-06-11,27.39,27.59,25.63,25.66,618361,0
2012-06-12,25.95,26.24,25.51,25.99,406620,0
2012-06-13,25.83,25.99,25.02,25.19,509628,0
2012-06-14,25.25,26.36,25.14,26.33,576342,0
2012-06-15,26.41,27,25.88,26.98,769333,0
2012-06-18,26.87,28.66,26.53,28.55,801857,0
2012-06-19,28.81,29.39,28.44,29.15,549852,0
2012-06-20,29.22,29.91,28.72,29.35,703082,0
2012-06-21,29.35,29.65,28.76,28.86,457899,0
2012-06-22,29.15,30.18,28.58,29.74,819765,0
2012-06-25,29.39,29.85,28.89,29.7,738394,0
2012-06-26,29.89,31.73,29.84,31.22,975936,0
2012-06-27,31.7,32.39,31.41,32.2,625065,0
2012-06-28,31.94,32.54,31.53,32.28,789862,0
2012-06-29,33.32,34.2,33.04,33.94,826189,0
2012-07-02,34.09,34.61,33.64,34.61,729695,0
2012-07-03,34.51,34.59,34.18,34.32,252811,0
2012-07-05,34.35,35.45,34.31,35.4,588671,0
2012-07-06,34.95,35.28,33.92,35.17,610985,0
2012-07-09,34.27,35.43,33.48,35.38,1078046,0
2012-07-10,35.18,35.75,34.75,34.91,3816444,0
2012-07-11,34.94,35.04,34.29,34.77,1278766,0
2012-07-12,34.62,35.7,34.28,35.44,1331995,0
2012-07-13,35.65,36.45,35.6,35.75,512487,0
2012-07-16,35.76,36.44,35.29,35.93,497100,0
2012-07-17,36.08,36.4,35.33,35.67,1156639,0
2012-07-18,35.66,36.6,35.08,35.26,732762,0
2012-07-19,35.49,35.67,34.57,34.75,1003428,0
2012-07-20,34.51,36.03,34.51,35.08,942083,0
2012-07-23,34.38,35.89,34.37,35.42,458175,0
2012-07-24,35.55,35.88,34.47,34.68,520492,0
2012-07-25,34.95,35.16,32.96,33,1326726,0
2012-07-26,34.61,37.53,34.29,37.23,2073160,0
2012-07-27,37.61,38.09,36.76,37.78,1012446,0
2012-07-30,37.87,38.16,37.03,37.15,503269,0
2012-07-31,36.97,37.38,35.01,35.1,1042960,0
2012-08-01,35.38,35.71,34.49,34.57,563170,0
2012-08-02,34.18,35.36,34.02,34.89,515119,0
2012-08-03,35.78,35.78,34.25,34.58,485642,0
2012-08-06,34.77,35.44,34.4,35.23,329947,0
2012-08-07,35.49,35.85,34.69,35.48,628931,0
2012-08-08,35.2,36.14,34.77,36.06,614422,0
2012-08-09,36.16,37.13,35.97,36.7,460513,0
2012-08-10,36.55,36.63,35.8,36.11,292948,0
2012-08-13,36.09,36.52,35.47,36.25,233205,0
2012-08-14,36.42,36.82,36.02,36.21,304099,0
2012-08-15,36.11,36.68,35.41,35.65,398192,0
2012-08-16,35.72,37.41,35.3,37.16,346744,0
2012-08-17,37.04,37.53,36.69,37.25,475194,0
2012-08-20,37.24,37.24,36.37,36.63,581798,0
2012-08-21,36.6,37.31,36.32,36.51,379945,0
2012-08-22,36.91,38.65,36.45,37.85,501483,0
2012-08-23,37.64,38.34,37.23,37.28,444533,0
2012-08-24,37.09,37.6,36.64,37,419221,0
2012-08-27,37.26,37.26,35.92,36.17,489055,0
2012-08-28,36.21,36.55,35.65,36.06,402460,0
2012-08-29,36.04,36.56,35.67,36.22,430179,0
2012-08-30,36.02,36.44,35.54,36.41,401312,0
2012-08-31,36.78,37.54,36.23,37.27,436588,0
2012-09-04,37.26,37.52,36.5,37.35,483817,0
2012-09-05,37.51,37.7,36.91,37.24,424413,0
2012-09-06,37.3,38.3,37.24,38.29,539080,0
2012-09-07,37.03,38.88,37.03,38.28,637035,0
2012-09-10,38.26,38.56,37.85,37.92,389065,0
2012-09-11,38.07,38.61,37.92,38.24,311696,0
2012-09-12,38.15,39.46,37.91,39.42,1176258,0
2012-09-13,39.28,40.44,38.1,40.25,1352525,0
2012-09-14,40.51,41.29,40.2,41.13,819473,0
2012-09-17,40.69,40.93,39.55,39.62,757200,0
2012-09-18,39.71,40.39,38.55,38.78,593749,0
2012-09-19,39.02,39.91,38.77,39.73,613685,0
2012-09-20,39.66,40.34,39.27,40.27,703730,0
2012-09-21,40.87,42.59,40.59,42.25,1297337,0
2012-09-24,41.85,42.26,41.25,41.53,596919,0
2012-09-25,41.5,42.34,40.95,40.97,825790,0
2012-09-26,40.87,41.16,37.82,37.99,1065887,0
2012-09-27,38.04,38.99,37.64,38.68,393230,0
2012-09-28,38.4,38.67,37.98,38.03,501975,0
2012-10-01,38.21,38.53,37.43,37.76,430519,0
2012-10-02,37.9,38.43,37.5,38.43,561413,0
2012-10-03,38.47,40.73,38.42,40.66,848095,0
2012-10-04,40.69,41.36,40.4,41.25,888170,0
2012-10-05,41.65,42.21,41.33,41.65,596717,0
2012-10-08,41.51,41.75,40.59,40.68,473668,0
2012-10-09,40.54,40.75,39.78,39.8,406986,0
2012-10-10,39.85,40.93,39.77,40.53,288238,0
2012-10-11,40.89,40.96,39.15,39.38,306825,0
2012-10-12,39.48,39.5,38.54,39.27,339208,0
2012-10-15,39.49,40.5,38.84,40.5,387058,0
2012-10-16,40.75,41.04,39.62,40.09,617067,0
2012-10-17,41.03,42.25,41.03,41.55,898029,0
2012-10-18,41.45,42.13,41.45,41.75,500897,0
2012-10-19,41.49,42.28,41.06,41.55,375554,0
2012-10-22,41.48,42.08,40.84,41.23,246318,0
2012-10-23,40.55,40.74,39.03,39.74,953363,0
2012-10-24,39.71,40.26,39.23,39.32,850869,0
2012-10-25,39.15,39.58,34.88,36.08,1923542,0
2012-10-26,35.97,36.09,34.68,35.88,810587,0
2012-10-31,36.26,37.01,36.19,36.98,684962,0
2012-11-01,37.18,38.14,37.09,37.87,715610,0
2012-11-02,38.39,38.39,36.49,36.52,749781,0
2012-11-05,36.6,37.72,36.24,37.67,429295,0
2012-11-06,37.99,38.3,36.95,37.17,555231,0
2012-11-07,36.79,37.87,36,37.42,382740,0
2012-11-08,37.59,37.64,36.51,37.19,379557,0
2012-11-09,37.1,37.24,35.8,36.46,602897,0
2012-11-12,36.69,37.41,35.37,35.43,460913,0
2012-11-13,35.22,36.21,34.84,35.09,552931,0
2012-11-14,35.49,35.49,33.63,33.76,588363,0
2012-11-15,33.64,34.46,32.33,33.38,766153,0
2012-11-16,33.21,34.49,33,34.44,473200,0
2012-11-19,35.27,36.31,34.35,34.89,441581,0
2012-11-20,35.3,35.82,34.81,35.81,437567,0
2012-11-21,35.9,36.42,35.13,35.44,382339,0
2012-11-23,35.66,36.04,34.76,35.71,213917,0
2012-11-26,35.69,36.12,35.29,35.6,504225,0
2012-11-27,35.5,36.35,35.49,35.81,428339,0
2012-11-28,35.77,36.11,34.9,36.1,489283,0
2012-11-29,36.42,36.75,35.1,35.7,413364,0
2012-11-30,35.74,35.81,34.3,35.02,759542,0
2012-12-03,35.33,35.85,34.86,35.75,454129,0
2012-12-04,36.24,36.48,35.6,36.29,493479,0
2012-12-05,36.28,36.44,34.81,35.2,702176,0
2012-12-06,35.12,35.8,34.59,35.14,357852,0
2012-12-07,35.37,36.04,34.31,35.19,478389,0
2012-12-10,35.26,35.34,34.42,34.97,596983,0
2012-12-11,35.3,36.19,35.15,35.99,428880,0
2012-12-12,36.19,38.04,36.02,37.37,850189,0
2012-12-13,37.39,37.89,37.24,37.54,445349,0
2012-12-14,37.49,37.77,37.13,37.66,490596,0
2012-12-17,37.75,38.27,37.4,38.11,642285,0
2012-12-18,38.35,39.33,38.13,38.8,723307,0
2012-12-19,38.83,38.95,37.73,37.95,1225823,0
2012-12-20,37.61,38.19,37.37,38,672008,0
2012-12-21,37.52,37.55,36.38,36.89,1220758,0
2012-12-24,36.91,37.47,36.72,36.96,327838,0
2012-12-26,36.92,37.41,36.38,36.48,288916,0
2012-12-27,36.65,36.87,35.56,36.81,328350,0
2012-12-28,36.5,37.1,36.07,36.63,302204,0
2012-12-31,36.63,37.44,36.1,37.35,371247,0
2013-01-02,38.63,38.63,37.82,38.14,555953,0
2013-01-03,38.33,39.14,37.93,38.45,354887,0
2013-01-04,38.58,39.05,38.32,38.78,480275,0
2013-01-07,38.8,40.73,38.67,40.67,817608,0
2013-01-08,40.58,41.58,40.54,41.39,513126,0
2013-01-09,41.84,43.02,41.66,42.12,552542,0
2013-01-10,42.43,42.43,41.01,41.7,283919,0
2013-01-11,42.32,42.92,41.5,41.83,426681,0
2013-01-14,41.78,42.5,40.92,41.07,485094,0
2013-01-15,40.63,42.02,40.63,41.67,352146,0
2013-01-16,41.73,42.02,41.31,41.35,365140,0
2013-01-17,41.83,42.45,41.69,42.2,306787,0
2013-01-18,42.26,42.33,41.94,42.12,340984,0
2013-01-22,42.18,42.3,41.61,41.99,289062,0
2013-01-23,41.93,43.26,41.92,42.81,571900,0
2013-01-24,42.86,43.8,42.42,42.5,619789,0
2013-01-25,42.42,43.28,42.42,42.84,504189,0
2013-01-28,43.01,43.43,42.32,42.73,474758,0
2013-01-29,42.9,43.73,42.75,43.73,582874,0
2013-01-30,43.92,44.3,42.82,43.16,767871,0
2013-01-31,44.32,44.76,43,44.24,1004134,0
2013-02-01,44.52,44.85,41.58,41.77,1101285,0
2013-02-04,41.56,41.69,40.04,40.35,798273,0
2013-02-05,40.48,41.38,39.7,41.12,658242,0
2013-02-06,40.89,42.13,40.55,42.1,898058,0
2013-02-07,42.08,42.11,41.03,41.22,572609,0
2013-02-08,41.22,41.52,40.72,41.04,234321,0
2013-02-11,40.93,41.1,40.59,40.82,280894,0
2013-02-12,40.64,43.01,40.62,42.69,702560,0
2013-02-13,42.31,42.9,42.08,42.56,405508,0
2013-02-14,42.3,42.81,42.18,42.57,306818,0
2013-02-15,42.58,42.87,41.97,42.11,421228,0
2013-02-19,42.24,42.82,41.4,41.97,363022,0
2013-02-20,41.51,41.57,39.49,39.6,803462,0
2013-02-21,39.6,40.85,38.9,40.14,707105,0
2013-02-22,40.35,40.85,40,40.49,267503,0
2013-02-25,40.67,40.97,38.77,38.81,400095,0
2013-02-26,39.13,40.41,38.6,40.15,636868,0
2013-02-27,40.18,41.43,40.06,41.18,328841,0
2013-02-28,41.11,41.64,40.38,40.49,373232,0
2013-03-01,40.28,41.38,39.74,41.12,417990,0
2013-03-04,41.1,42.12,41.03,42.01,816745,0
2013-03-05,42.28,42.93,41.99,42.08,712549,0
2013-03-06,42.4,43.75,42.29,43.16,671834,0
2013-03-07,43.2,43.6,42.36,43.37,440598,0
2013-03-08,44.01,44.14,42.9,44.01,971492,0
2013-03-11,44.32,44.93,44.19,44.37,523735,0
2013-03-12,44.3,44.3,42.71,43.09,517470,0
2013-03-13,43.02,43.76,42.69,43.35,383200,0
2013-03-14,43.61,44.61,43.3,44.57,779216,0
2013-03-15,44.56,46.62,44.53,45.87,1857181,0
2013-03-18,45.4,47.1,45.05,46.67,936296,0
2013-03-19,47.4,48.01,46.18,46.67,813421,0
2013-03-20,47.13,48.5,46.96,48.1,687998,0
2013-03-21,47.91,48.62,47.44,47.68,616608,0
2013-03-22,47.94,48.23,47.44,47.66,263066,0
2013-03-25,47.91,48.48,46.85,47.34,365337,0
2013-03-26,47.67,48.08,46.7,46.93,384327,0
2013-03-27,46.57,47.33,46.32,47.26,237612,0
2013-03-28,47.38,47.54,46.57,46.86,351785,0
2013-04-01,46.8,47.21,45.45,45.71,440105,0
2013-04-02,46.24,46.71,44.81,45,444327,0
2013-04-03,45.02,45.44,42.52,43.43,1143124,0
2013-04-04,43.47,44.37,43.47,44.07,399849,0
2013-04-05,42.83,43.77,41.45,43.69,810116,0
2013-04-08,43.63,44.61,43.33,44.39,575795,0
2013-04-09,44.45,44.6,43.4,43.7,309936,0
2013-04-10,43.83,43.9,42.17,43.11,750971,0
2013-04-11,43.05,43.8,42.93,43.61,587506,0
2013-04-12,43.31,44.36,43.06,43.33,345930,0
2013-04-15,42.98,43.25,39.85,40.01,736865,0
2013-04-16,40.84,41,39.8,40.86,730581,0
2013-04-17,40.51,41.45,39.77,41.21,687803,0
2013-04-18,41.19,41.32,39.02,39.77,792618,0
2013-04-19,39.87,41.8,39.76,41.56,602393,0
2013-04-22,41.71,42.77,40.22,42.58,650406,0
2013-04-23,43.47,45.59,43.11,45.09,1201507,0
2013-04-24,46.86,49.05,45.36,48.75,1674222,0
2013-04-25,49.04,50.41,48,49.19,855840,0
2013-04-26,49.55,49.9,48.49,49.26,931427,0
2013-04-29,49.5,50.5,49.05,49.21,392649,0
2013-04-30,49.12,49.41,48.12,48.79,648055,0
2013-05-01,48.71,48.96,47.59,48.54,628589,0
2013-05-02,48.88,50.64,48.73,50.12,562268,0
2013-05-03,50.88,51.55,50.53,50.93,425061,0
2013-05-06,51.11,51.86,50.75,51.39,441758,0
2013-05-07,51.47,51.75,50.43,51.43,481662,0
2013-05-08,51.23,51.48,49.52,51.13,684405,0
2013-05-09,51.21,52.38,51.05,51.2,756588,0
2013-05-10,51.32,52.03,51.06,51.85,502019,0
2013-05-13,51.78,52.12,51.4,51.71,366197,0
2013-05-14,51.72,52.95,51.5,51.85,756763,0
2013-05-15,51.8,52.67,51.43,51.48,463461,0
2013-05-16,51.29,51.53,49.08,50.24,830657,0
2013-05-17,50.61,51.71,50.61,50.87,513427,0
2013-05-20,50.72,51.45,50.33,50.67,216691,0
2013-05-21,50.69,50.89,49.06,49.9,333791,0
2013-05-22,50.14,52.46,49.02,49.53,542119,0
2013-05-23,48.65,50.9,48.15,50.25,562943,0
2013-05-24,50.06,50.31,49.2,50.07,178015,0
2013-05-28,50.96,51.64,50.01,50.33,539700,0
2013-05-29,50.06,50.17,48.27,48.65,598165,0
2013-05-30,49,49.75,48.16,48.52,548231,0
2013-05-31,48.16,49.41,47.26,47.36,330257,0
2013-06-03,47.49,47.59,45.79,46.3,756676,0
2013-06-04,46.3,46.92,44.54,44.7,582347,0
2013-06-05,44.5,44.64,43.13,44.39,663570,0
2013-06-06,44.26,46.09,44.14,46.05,699742,0
2013-06-07,46.01,47.26,45.42,46.27,559319,0
2013-06-10,46.33,46.44,44.8,45.48,378182,0
2013-06-11,44.78,45.57,44.2,44.66,369065,0
2013-06-12,45.14,45.29,43.87,44.13,304889,0
2013-06-13,44.11,46.99,43.77,46.8,631382,0
2013-06-14,46.76,47.76,46.55,46.82,502904,0
2013-06-17,47.39,48.42,46.82,48.04,673444,0
2013-06-18,47.99,48.92,47.22,48.56,382719,0
2013-06-19,48.48,48.57,46.47,46.49,375227,0
2013-06-20,45.53,45.6,42.69,43.79,1084703,0
2013-06-21,44.46,44.62,41.1,43.06,1685460,0
2013-06-24,42.12,42.85,40.2,42.69,1199598,0
2013-06-25,44.08,44.88,43.32,43.41,636169,0
2013-06-26,43.88,44.15,42.68,42.99,481959,0
2013-06-27,43.44,44.78,43.06,44.56,555790,0
2013-06-28,44.4,44.62,43.29,43.36,1082506,0
2013-07-01,43.78,44.79,43.71,44.33,519516,0
2013-07-02,44.29,44.99,43.74,44.04,469663,0
2013-07-03,44.02,44.78,43.76,44.5,195597,0
2013-07-05,44.69,44.78,41.18,42.01,760961,0
2013-07-08,42.16,42.65,41.36,41.48,444377,0
2013-07-09,41.85,43.5,41.84,43.19,528588,0
2013-07-10,43.18,43.41,42.18,42.57,417642,0
2013-07-11,43.58,45.7,43.58,45.66,497607,0
2013-07-12,45.69,46.36,45.32,45.57,520248,0
2013-07-15,45.6,45.68,44.8,45.01,518137,0
2013-07-16,45.01,46.42,44.47,45,575261,0
2013-07-17,44.85,46.7,44.41,46.31,508806,0
2013-07-18,46.51,47.05,45.41,45.48,659174,0
2013-07-19,45.34,46.47,45.02,46.02,369075,0
2013-07-22,46.06,46.5,44.61,44.8,488932,0
2013-07-23,44.8,47.65,44.7,47.01,1322735,0
2013-07-24,47.92,48.46,44.45,45.03,1923408,0
2013-07-25,45.88,45.88,42.79,43.7,1066130,0
2013-07-26,43.32,46.07,43.21,44.86,881247,0
2013-07-29,44.78,45.46,44.44,45.19,625582,0
2013-07-30,45.05,45.88,44.52,44.6,663573,0
2013-07-31,44.53,46.42,43.73,45.26,930951,0
2013-08-01,45.8,46.47,44.71,44.92,627575,0
2013-08-02,45.05,46.59,44.99,46.21,360798,0
2013-08-05,46.03,46.04,45.01,45.25,257370,0
2013-08-06,45.15,45.37,43.99,44.66,366532,0
2013-08-07,44.4,44.4,43,43.39,837208,0
2013-08-08,43.58,44.5,43.2,43.29,609031,0
2013-08-09,43.21,44.12,43,43.78,389663,0
2013-08-12,43.53,44.62,43.44,43.79,321228,0
2013-08-13,43.75,43.75,42.14,42.42,668673,0
2013-08-14,42.5,42.5,40.93,41.06,826057,0
2013-08-15,38.74,41.47,38.74,41.31,1862321,0
2013-08-16,41.19,42.81,41,41.17,508932,0
2013-08-19,41.22,41.67,38.54,39.01,758042,0
2013-08-20,39.29,40.77,38.87,40.72,1201823,0
2013-08-21,40.68,40.96,39.79,40.02,694510,0
2013-08-22,39.97,41,39.87,40.34,656038,0
2013-08-23,40.39,40.45,38.78,39.29,923491,0
2013-08-26,39.35,40.26,38.9,39.72,350439,0
2013-08-27,39.09,39.54,38.83,39.29,710182,0
2013-08-28,39.25,39.25,38.55,39.1,456750,0
2013-08-29,38.96,41.38,38.94,40.72,746497,0
2013-08-30,40.59,40.75,39.64,39.92,519046,0
2013-09-03,40.32,40.67,39.48,39.74,679410,0
2013-09-04,39.83,40.37,39.33,39.36,635862,0
2013-09-05,39.3,39.3,38.42,38.92,500424,0
2013-09-06,39.51,40.18,38.96,39.76,803196,0
2013-09-09,39.86,41.92,39.76,41.58,570052,0
2013-09-10,41.61,41.89,40.77,40.89,633630,0
2013-09-11,40.76,42.45,40.73,42.25,556595,0
2013-09-12,42.34,43.82,42.34,42.87,765879,0
2013-09-13,42.84,42.85,41.73,42.81,521433,0
2013-09-16,43.81,44.3,43,43.2,433201,0
2013-09-17,43.05,43.84,42.91,43.65,400266,0
2013-09-18,43.52,46.98,43.14,46.63,917774,0
2013-09-19,46.87,47.25,44.76,45,613465,0
2013-09-20,45.19,45.19,43.08,43.34,878824,0
2013-09-23,43.11,43.47,41.95,42.99,559603,0
2013-09-24,43.24,44.56,42.8,43.5,605163,0
2013-09-25,43.64,44.31,42.85,43.41,478286,0
2013-09-26,43.49,43.6,42.4,43.09,406574,0
2013-09-27,42.66,43.34,42.47,42.69,406886,0
2013-09-30,41.92,43.23,41.82,42.95,392414,0
2013-10-01,43.07,43.44,42.67,43.07,517458,0
2013-10-02,42.62,43.97,42.51,43.92,562198,0
2013-10-03,43.75,44.24,43.3,43.65,738524,0
2013-10-04,43.54,43.78,41.82,41.96,712696,0
2013-10-07,41.47,41.67,40.61,40.69,738655,0
2013-10-08,40.58,41.22,39.65,39.83,500918,0
2013-10-09,39.91,40.71,38.92,40.24,702857,0
2013-10-10,40.91,41.16,40.54,40.84,402145,0
2013-10-11,40.54,42.16,40.48,41.71,312243,0
2013-10-14,41.45,41.56,40.36,41.53,432252,0
2013-10-15,41.27,41.31,40.42,40.49,474230,0
2013-10-16,40.78,41.69,40.17,41.49,436430,0
2013-10-17,41,43.29,41,43.29,645987,0
2013-10-18,43.65,43.65,42.7,43.07,742775,0
2013-10-21,43.39,43.39,41.26,42.42,726080,0
2013-10-22,42.72,43.69,42.71,43.47,871505,0
2013-10-23,44.25,47.48,44.08,45.37,1442158,0
2013-10-24,45.59,47.24,45.36,46.38,840458,0
2013-10-25,46.39,46.56,45.65,46.06,453913,0
2013-10-28,46.06,46.89,45.41,46.67,812298,0
2013-10-29,46.73,47,46.25,47,382086,0
2013-10-30,46.9,47,45.6,46.1,561311,0
2013-10-31,45.99,46.5,45.37,45.39,579100,0
2013-11-01,45.31,45.36,43.42,44.3,604578,0
2013-11-04,44.65,45.02,44.31,44.53,430555,0
2013-11-05,44.21,44.53,43.06,43.42,367890,0
2013-11-06,43.02,44.08,42.92,44.04,485537,0
2013-11-07,44.63,45.37,43.22,43.26,433993,0
2013-11-08,42.59,42.7,41.42,41.92,487513,0
2013-11-11,41.87,41.87,40.73,41,887270,0
2013-11-12,40.97,41.69,40.5,41.41,672614,0
2013-11-13,41.25,42.38,41.06,41.63,537026,0
2013-11-14,41.79,43.3,41.51,42.87,541370,0
2013-11-15,43.01,43.47,42.7,42.74,373188,0
2013-11-18,43,43.51,42.32,42.46,372960,0
2013-11-19,42.61,43,41.6,41.97,406015,0
2013-11-20,42.2,43.09,41.11,41.29,433519,0
2013-11-21,41.48,42.18,40.32,41.99,722859,0
2013-11-22,42,42.11,41.54,41.92,521315,0
2013-11-25,41.88,42.21,41.01,42.03,394350,0
2013-11-26,42.57,43.79,42.02,43.79,502624,0
2013-11-27,43.86,44.59,43.59,43.61,362983,0
2013-11-29,43.81,44.4,43.16,43.58,252381,0
2013-12-02,43.67,43.67,42.61,42.74,364400,0
2013-12-03,42.52,43.15,42.08,42.37,252022,0
2013-12-04,42.09,42.95,41.57,42.27,266027,0
2013-12-05,42.13,42.48,41.63,42.07,264137,0
2013-12-06,42.76,43.19,42.28,42.43,203587,0
2013-12-09,42.55,43.86,42.55,43.38,341870,0
2013-12-10,43.69,44.77,43.12,43.15,251082,0
2013-12-11,43.1,43.1,41.95,42.41,286122,0
2013-12-12,42.4,42.5,41.85,42.11,284593,0
2013-12-13,42.16,42.54,41.6,41.99,324453,0
2013-12-16,42.22,42.68,41.94,42.11,263205,0
2013-12-17,42.04,42.7,41.32,42.56,388357,0
2013-12-18,43.22,44.53,42.62,44.12,596323,0
2013-12-19,43.76,44.06,43.19,43.7,348140,0
2013-12-20,43.68,45.56,43.68,45.47,711282,0
2013-12-23,45.77,46.57,45.41,46.09,411723,0
2013-12-24,46.06,47.23,45.65,46.54,205692,0
2013-12-26,46.8,47.23,46.23,46.9,313456,0
2013-12-27,47.01,47.21,46.45,46.82,255308,0
2013-12-30,46.72,47.64,46.57,47.51,343001,0
2013-12-31,47.52,48.19,47.25,47.99,282428,0
2014-01-02,47.69,47.69,46.41,47.19,295020,0
2014-01-03,47.22,47.99,46.83,46.86,260084,0
2014-01-06,47.09,47.22,46.4,46.82,390618,0
2014-01-07,47,47.28,46.27,46.34,257858,0
2014-01-08,46.18,47.38,45.84,47.09,272367,0
2014-01-09,47.15,47.52,46.77,47.3,429614,0
2014-01-10,46.45,46.76,45.75,46.04,3631037,0
2014-01-13,46.03,46.03,44.34,44.63,862293,0
2014-01-14,44.74,45.43,44.62,45.42,398318,0
2014-01-15,45.15,45.67,44.67,45.38,440480,0
2014-01-16,45.18,45.68,44.4,45.65,587471,0
2014-01-17,45.55,45.6,44.67,45.2,687978,0
2014-01-21,45.48,45.59,44.33,45.15,482124,0
2014-01-22,45,46.56,44.8,46.12,490582,0
2014-01-23,45.55,46.67,45.35,46.42,459829,0
2014-01-24,46.25,46.63,45.1,45.39,731736,0
2014-01-27,46.49,47.13,44.07,44.94,774028,0
2014-01-28,45.34,47.34,45.32,47.23,857319,0
2014-01-29,46.62,47.77,46.49,47.49,618454,0
2014-01-30,48.18,48.46,46.86,47.03,520868,0
2014-01-31,46.33,49.07,46.19,48.57,965650,0
2014-02-03,48.55,48.73,45.82,46.78,770085,0
2014-02-04,46.8,47.94,46.53,46.92,674850,0
2014-02-05,46.73,47.23,43.72,45.29,1778820,0
2014-02-06,44,46.56,43.89,46.35,1020573,0
2014-02-07,46.57,46.85,45.76,46.38,635919,0
2014-02-10,46.29,46.81,45.22,45.56,883378,0
2014-02-11,45.19,46.2,45,45.74,1041832,0
2014-02-12,45.83,46,45.22,45.6,574239,0
2014-02-13,45.28,46.99,45,46.95,683207,0
2014-02-14,46.6,47.63,46.42,47.2,366603,0
2014-02-18,47.2,47.58,45.8,46.31,876559,0
2014-02-19,46.17,46.55,45.56,45.61,718358,0
2014-02-20,45.92,46.91,45.52,46.76,576613,0
2014-02-21,46.89,48.19,46.54,47.26,460666,0
2014-02-24,47.34,47.56,46.9,46.94,338787,0
2014-02-25,46.8,48.14,46.41,48,412628,0
2014-02-26,47.98,50.28,47.56,49.33,906127,0
2014-02-27,49.21,49.6,48.69,49.03,476695,0
2014-02-28,49.07,49.18,47.72,48.21,666976,0
2014-03-03,47.55,48.08,47.18,47.67,472017,0
2014-03-04,48.25,48.62,47.57,48.46,397254,0
2014-03-05,48.41,48.41,47.65,47.86,569730,0
2014-03-06,47.91,48.08,46.98,47.28,322165,0
2014-03-07,47.54,47.75,46.33,46.67,357720,0
2014-03-10,45.72,45.93,44.85,45.03,942001,0
2014-03-11,45.08,45.71,44.47,45.06,665345,0
2014-03-12,44.7,44.7,43.48,44.21,1222686,0
2014-03-13,44.35,44.41,42.13,42.37,872290,0
2014-03-14,42.28,42.91,41.81,42.81,754845,0
2014-03-17,42.97,43.49,42.31,42.51,490820,0
2014-03-18,42.55,43.76,42.55,43.54,399317,0
2014-03-19,44.47,45.34,42.43,42.77,935273,0
2014-03-20,42.88,43.12,41.57,41.83,707440,0
2014-03-21,42.21,42.32,41.27,41.62,748275,0
2014-03-24,41.7,42.07,40.71,41.17,482063,0
2014-03-25,41.28,41.8,40.69,40.95,578933,0
2014-03-26,41.1,41.27,40.42,40.44,512400,0
2014-03-27,40.41,41.26,39.86,40.61,318538,0
2014-03-28,40.73,41.9,40.62,41.5,493077,0
2014-03-31,41.66,42.22,41,41.88,486086,0
2014-04-01,41.95,43.18,41.7,42.71,614707,0
2014-04-02,42.61,43.31,42.02,43.18,440169,0
2014-04-03,43.22,43.99,42.77,43.9,703569,0
2014-04-04,44.22,45.03,43.11,43.83,1214195,0
2014-04-07,43.68,43.98,42.91,43.28,894296,0
2014-04-08,43.43,44.04,42.95,43.4,1109830,0
2014-04-09,43.48,43.93,42.19,43.37,443112,0
2014-04-10,43.31,44.17,42.75,42.76,609111,0
2014-04-11,42.35,43.05,41.89,42.22,485518,0
2014-04-14,42.67,43.41,42.05,42.41,268929,0
2014-04-15,42.47,43.22,41.32,42.27,584008,0
2014-04-16,42.54,43.02,41.92,42.3,440110,0
2014-04-17,42.27,42.65,41.56,42.41,894382,0
2014-04-21,42.42,42.54,41.77,42.32,710478,0
2014-04-22,42.35,43.67,42.19,42.96,860284,0
2014-04-23,42.13,42.39,38.64,39.44,3568267,0
2014-04-24,39.55,40.6,38.9,39.85,1874090,0
2014-04-25,39.49,39.72,38.15,38.26,1232971,0
2014-04-28,38.61,39.44,37.94,38.26,1043942,0
2014-04-29,38.37,38.57,37.65,38.35,706388,0
2014-04-30,38.15,38.63,37.69,38.58,734953,0
2014-05-01,38.65,39.72,38.41,39.52,998234,0
2014-05-02,39.62,40.53,39.18,40,773245,0
2014-05-05,39.77,39.82,39.04,39.29,916079,0
2014-05-06,39.2,39.2,37.87,38.15,542384,0
2014-05-07,38.04,38.86,37.69,38.79,753261,0
2014-05-08,38.78,39.99,38.7,39.23,1132896,0
2014-05-09,38.98,39.36,38.53,39.17,739822,0
2014-05-12,39.36,40.37,39.19,39.81,597947,0
2014-05-13,39.88,40.6,39.15,39.37,830612,0
2014-05-14,39.34,39.45,38.26,38.43,784637,0
2014-05-15,38.35,38.63,37.19,38.45,829318,0
2014-05-16,38.82,39.02,38.23,38.94,668970,0
2014-05-19,39.01,39.01,38.22,38.56,471005,0
2014-05-20,38.43,38.74,37.73,37.98,532507,0
2014-05-21,38.02,38.29,37.36,37.93,584435,0
2014-05-22,37.93,38.81,37.73,38.41,596072,0
2014-05-23,38.51,39.6,38.28,39.53,628780,0
2014-05-27,39.73,39.96,39.55,39.75,457390,0
2014-05-28,40.04,41.32,39.6,40.12,1314790,0
2014-05-29,40.21,40.9,39.88,40.23,745618,0
2014-05-30,40.11,40.33,39.63,40.11,437802,0
2014-06-02,40.09,40.32,39.38,39.96,404343,0
2014-06-03,39.75,40.33,39.58,39.94,399794,0
2014-06-04,39.66,39.89,39.19,39.55,317832,0
2014-06-05,39.52,40.35,39.21,40.2,273656,0
2014-06-06,40.43,41.12,40.43,41.01,436020,0
2014-06-09,40.96,41.72,40.83,41.44,439459,0
2014-06-10,41.33,41.57,41,41.2,245200,0
2014-06-11,40.95,41,40.13,40.44,303535,0
2014-06-12,40.4,40.5,39.48,39.94,501464,0
2014-06-13,39.95,40.12,39.39,39.72,243422,0
2014-06-16,39.66,40.35,39.39,40.04,317106,0
2014-06-17,39.39,40.68,39.39,40.48,273493,0
2014-06-18,40.45,40.73,39.76,40.58,375883,0
2014-06-19,40.67,41.27,40.58,40.82,266153,0
2014-06-20,40.7,40.7,40.01,40.62,597307,0
2014-06-23,40.79,41.56,40.66,40.78,341735,0
2014-06-24,40.7,42.1,40.52,41.36,510330,0
2014-06-25,41.23,41.63,40.63,41.47,336504,0
2014-06-26,41.51,42.1,40.81,41.55,405700,0
2014-06-27,41.48,42.09,41.12,41.97,1042626,0
2014-06-30,42.59,42.93,41.72,42.21,742146,0
2014-07-01,42.48,43.2,42.43,42.75,669305,0
2014-07-02,42.77,43.1,42.26,42.68,280600,0
2014-07-03,42.78,43.09,42.47,42.92,157316,0
2014-07-07,42.64,42.7,41.65,41.81,361739,0
2014-07-08,41.77,42.15,41.32,41.88,314358,0
2014-07-09,41.91,42.28,41.58,42.01,309074,0
2014-07-10,41.22,41.93,41.06,41.75,391345,0
2014-07-11,41.8,42.31,41.14,41.7,366334,0
2014-07-14,41.99,42.14,41.59,41.61,363233,0
2014-07-15,41.6,41.78,41.26,41.31,828358,0
2014-07-16,41.64,42.47,41.34,42.14,1408824,0
2014-07-17,41.73,41.73,40.84,41.01,989461,0
2014-07-18,41.02,41.65,41.02,41.57,524677,0
2014-07-21,41.38,41.83,40.99,41.7,550655,0
2014-07-22,42,42.98,41.74,42.58,641753,0
2014-07-23,42.53,43.24,42.09,43.1,1175916,0
2014-07-24,42.5,42.69,40.39,41.44,1381980,0
2014-07-25,41.32,41.32,39.65,39.82,1090801,0
2014-07-28,39.91,39.91,38.97,39.54,773103,0
2014-07-29,39.76,40.02,39.29,39.53,627130,0
2014-07-30,39.69,39.89,38.74,38.86,786466,0
2014-07-31,38.38,38.72,37.41,38.3,1119567,0
2014-08-01,38.31,38.79,37.68,37.95,689069,0
2014-08-04,38.2,38.67,37.85,38.57,442693,0
2014-08-05,38.35,38.93,37.84,38.26,421103,0
2014-08-06,38.03,38.82,37.9,38.14,456307,0
2014-08-07,38.23,38.63,37.85,38.06,308867,0
2014-08-08,38.08,39.45,38.08,39.4,510960,0
2014-08-11,39.53,39.92,39.32,39.46,249221,0
2014-08-12,39.39,39.47,38.65,38.75,300190,0
2014-08-13,38.82,39.08,38.39,38.62,349582,0
2014-08-14,38.73,39.61,38.49,39.5,418560,0
2014-08-15,39.91,39.93,39.02,39.38,317579,0
2014-08-18,39.72,40.65,39.62,40.6,384120,0
2014-08-19,41.06,41.96,41.06,41.8,750514,0
2014-08-20,41.49,42.15,41.39,42.06,440988,0
2014-08-21,42.06,42.44,41.75,41.95,422576,0
2014-08-22,41.97,42.05,41.48,41.65,525854,0
2014-08-25,41.82,42.35,41.19,41.34,708983,0
2014-08-26,41.34,41.51,40.9,41.33,310841,0
2014-08-27,41.37,41.45,41.1,41.36,181437,0
2014-08-28,41.12,41.17,40.56,40.8,401750,0
2014-08-29,40.92,41.54,40.78,41.27,357326,0
2014-09-02,41.25,41.51,40.86,40.96,391163,0
2014-09-03,41.06,41.25,39.55,39.61,659597,0
2014-09-04,39.76,40.2,39.55,39.9,268052,0
2014-09-05,39.83,40.42,39.75,39.83,260342,0
2014-09-08,39.75,40.29,39.65,40.15,273748,0
2014-09-09,39.65,40.03,39.54,39.88,442664,0
2014-09-10,39.82,40.44,39.54,40.25,322630,0
2014-09-11,39.97,40.54,39.96,40.27,241689,0
2014-09-12,40.22,40.22,39.2,39.87,409961,0
2014-09-15,39.85,40.14,39.18,39.2,578271,0
2014-09-16,39,39.23,38.6,39.04,450808,0
2014-09-17,39.42,40.66,39.31,40.3,495753,0
2014-09-18,40.33,40.33,39.77,39.82,373613,0
2014-09-19,39.83,39.94,38.8,38.84,765841,0
2014-09-22,38.75,38.75,37.34,37.85,606381,0
2014-09-23,37.87,38.53,37.36,38.36,571071,0
2014-09-24,38.02,38.45,37.56,38.25,560760,0
2014-09-25,38.12,38.2,36.68,36.88,962436,0
2014-09-26,36.94,37.15,36.65,36.82,398937,0
2014-09-29,36.5,36.61,36.07,36.18,426629,0
2014-09-30,36.27,36.49,35.43,35.5,646933,0
2014-10-01,35.48,35.8,35.02,35.1,583993,0
2014-10-02,35.34,35.58,34.4,34.98,1115792,0
2014-10-03,35.39,36.18,35.19,35.92,559464,0
2014-10-06,36.56,36.83,36.29,36.3,574639,0
2014-10-07,36.15,36.84,35.91,35.91,357741,0
2014-10-08,35.87,36.64,35.64,36.58,446742,0
2014-10-09,36.63,36.73,35.19,35.42,500431,0
2014-10-10,35.37,35.46,33.7,33.82,899966,0
2014-10-13,33.92,34.48,33.11,33.2,661159,0
2014-10-14,33.61,34.62,33.4,34.03,405510,0
2014-10-15,33.42,35.45,33.27,35.28,968662,0
2014-10-16,34.65,35.78,34.42,35.07,542691,0
2014-10-17,35.43,37.28,35.18,36.7,1100350,0
2014-10-20,36.62,37.55,36.62,37.18,466908,0
2014-10-21,37.37,37.69,37.09,37.46,373447,0
2014-10-22,37.43,37.71,37.11,37.15,350707,0
2014-10-23,37.62,38.3,36.8,37.82,333326,0
2014-10-24,37.77,38.06,37.1,37.9,183574,0
2014-10-27,37.77,37.88,37.2,37.76,402083,0
2014-10-28,37.88,38.93,37.48,38.6,679987,0
2014-10-29,38.08,38.29,36.1,36.27,792801,0
2014-10-30,35.98,36.8,35.48,36.53,629907,0
2014-10-31,37.02,37.1,36.26,36.79,504492,0
2014-11-03,36.77,37.56,36.49,37.41,550203,0
2014-11-04,37.34,37.52,36.63,36.93,340983,0
2014-11-05,37.15,37.47,36.16,36.31,509671,0
2014-11-06,36.26,37.22,36.15,37.09,392736,0
2014-11-07,37.1,37.71,36.85,37.48,408695,0
2014-11-10,37.78,38.25,37.07,37.24,391418,0
2014-11-11,37.24,38.85,37.24,38.7,597887,0
2014-11-12,38.39,38.83,37.6,37.85,436239,0
2014-11-13,37.74,38.54,37.74,37.87,455469,0
2014-11-14,37.87,38.67,37.87,38.45,472595,0
2014-11-17,38.2,38.75,38.1,38.56,218777,0
2014-11-18,38.63,39.13,38.53,38.88,359906,0
2014-11-19,38.92,39.23,38.26,38.38,259343,0
2014-11-20,38.11,39.53,38.01,39.32,326148,0
2014-11-21,39.82,40.36,39.77,40.13,490455,0
2014-11-24,40.28,40.84,40.21,40.6,372005,0
2014-11-25,40.66,41.08,39.85,40.24,306775,0
2014-11-26,40.23,40.33,39.33,39.94,252801,0
2014-11-28,39.88,40.14,38.8,39.22,425655,0
2014-12-01,39.07,39.29,38.1,38.18,822419,0
2014-12-02,38.19,38.64,38.07,38.31,377181,0
2014-12-03,38.28,38.5,36.74,36.86,1030240,0
2014-12-04,36.83,36.92,35.54,35.69,910479,0
2014-12-05,35.73,36.09,35.23,35.36,458436,0
2014-12-08,35.36,35.79,35.16,35.25,405207,0
2014-12-09,34.92,36.09,34.86,36.06,549962,0
2014-12-10,36,36.29,33.85,33.88,934541,0
2014-12-11,34.09,34.4,33.78,33.81,430536,0
2014-12-12,33.5,33.73,33.19,33.23,637944,0
2014-12-15,33.32,33.55,32.44,32.85,634654,0
2014-12-16,32.75,33.57,32.4,32.77,850798,0
2014-12-17,32.82,34.55,32.74,34.5,817217,0
2014-12-18,35.03,35.27,34.08,35.01,660029,0
2014-12-19,35.09,35.1,34.16,35.01,1320260,0
2014-12-22,34.94,35.3,34.53,35.19,437974,0
2014-12-23,35.34,35.5,34.69,34.89,620122,0
2014-12-24,34.92,35.29,34.72,35.04,166623,0
2014-12-26,35.2,35.61,35.15,35.47,246840,0
2014-12-29,35.54,35.96,35.25,35.39,331042,0
2014-12-30,35.23,35.87,35.08,35.46,231774,0
2014-12-31,35.54,36.43,35.54,35.99,319844,0
2015-01-02,36.08,36.17,34.88,35.67,467252,0
2015-01-05,35.5,35.5,34.86,35.16,431492,0
2015-01-06,35.19,35.41,34.43,35.1,601459,0
2015-01-07,35.4,36.94,35.2,36.58,572412,0
2015-01-08,36.9,37.07,36.5,36.7,545389,0
2015-01-09,36.87,37.55,36.51,36.81,552154,0
2015-01-12,36.96,37.61,36.28,37.43,535975,0
2015-01-13,38.05,38.35,35.55,36.13,1282261,0
2015-01-14,35.6,36.35,34.71,35.42,730155,0
2015-01-15,35.42,35.82,33.46,33.58,1143179,0
2015-01-16,33.23,34.3,32.36,33.83,989053,0
2015-01-20,33.25,33.38,31.69,31.94,1061202,0
2015-01-21,31.89,32.58,31.88,32.46,583533,0
2015-01-22,32.7,33.23,32.14,33.02,547367,0
2015-01-23,33.08,33.44,32.4,33,489549,0
2015-01-26,33.5,34.11,32.86,34,714157,0
2015-01-27,33.51,34.23,33.13,33.99,744445,0
2015-01-28,34.26,34.26,33.04,33.3,993559,0
2015-01-29,34.5,36.18,32.62,36.15,1200169,0
2015-01-30,36,36.59,35.38,36.41,1050182,0
2015-02-02,36.28,36.86,35.53,36.42,701812,0
2015-02-03,36.41,37.56,36.23,37.5,574347,0
2015-02-04,37.39,38.96,37.01,38.84,992165,0
2015-02-05,38.84,39.23,37.89,38.37,513148,0
2015-02-06,38.53,39.17,38.26,39.04,1173104,0
2015-02-09,39.12,39.94,38.84,39.67,377946,0
2015-02-10,39.79,40.75,39.75,40.34,572523,0
2015-02-11,39.68,40.9,39.62,40.26,545017,0
2015-02-12,40.63,42.12,40.47,42.03,830099,0
2015-02-13,42.03,42.4,41.52,41.94,766506,0
2015-02-17,41.82,42.37,41.17,42.24,519327,0
2015-02-18,42.36,42.89,41.86,42.82,762799,0
2015-02-19,42.7,42.81,41.88,42.48,422851,0
2015-02-20,42.3,42.6,41.7,42.46,478375,0
2015-02-23,42.19,42.62,41.44,41.84,457222,0
2015-02-24,43.34,44.55,42.74,44.07,1203709,0
2015-02-25,43.97,44.4,43.35,43.72,651398,0
2015-02-26,43.8,44.07,43.13,43.48,319527,0
2015-02-27,43.54,44.72,43.43,44.51,613179,0
2015-03-02,44.37,44.69,43.69,44.31,392300,0
2015-03-03,43.89,44.42,42.72,43,1066000,0
2015-03-04,42.92,43.5,42.5,43.26,512300,0
2015-03-05,43.48,44,43.14,43.82,428600,0
2015-03-06,43.36,43.59,41.96,42.33,567800,0
2015-03-09,42.57,43.03,41.94,42.68,441100,0
2015-03-10,42.38,42.86,42.17,42.36,314400,0
2015-03-11,42.3,43.98,42.12,43.77,526200,0
2015-03-12,43.58,44.23,43.15,43.78,529900,0
2015-03-13,43.54,43.77,43.01,43.44,403200,0
2015-03-16,43.63,44.04,43.07,43.61,415700,0
2015-03-17,43.3,43.9,42.85,43.15,421900,0
2015-03-18,43.28,45.56,42.86,45.33,842100,0
2015-03-19,45.45,45.95,44.29,44.89,475800,0
2015-03-20,45.3,47.36,45.3,46,888700,0
2015-03-23,45.31,46.72,45.31,45.95,604600,0
2015-03-24,46.1,47.06,45.37,46.64,432400,0
2015-03-25,46.64,47.28,46.34,46.39,423600,0
2015-03-26,46.18,46.42,45.52,46.31,398400,0
2015-03-27,46.38,47.96,46.33,47.86,428600,0
2015-03-30,48.26,49,47.76,48.82,440900,0
2015-03-31,48.82,49.47,48.17,48.64,634131,0
2015-04-01,48.64,48.9,47.6,48.1,505700,0
2015-04-02,48.06,49.4,48.06,49.26,556500,0
2015-04-06,49.15,49.9,48.78,49.56,378900,0
2015-04-07,49.5,49.5,48.3,48.77,344852,0
2015-04-08,48.85,49.86,48.76,49.69,406900,0
2015-04-09,48.86,49.12,47.78,48.47,760471,0
2015-04-10,48.42,48.67,47.36,47.7,1005200,0
2015-04-13,47.85,48.02,46.87,47.14,621800,0
2015-04-14,47.28,48.02,46.8,47.84,555500,0
2015-04-15,48.42,48.56,47.67,47.9,475430,0
2015-04-16,47.72,47.94,46.86,47.2,295791,0
2015-04-17,46.62,47.42,46.02,47.39,543600,0
2015-04-20,47.67,47.76,46.62,47.07,736970,0
2015-04-21,47.4,48.43,47.23,47.89,365057,0
2015-04-22,48.1,48.13,47.02,47.24,477517,0
2015-04-23,43.59,46.55,43.27,43.95,1689100,0
2015-04-24,44.19,45.65,44.12,45.4,827810,0
2015-04-27,45.56,45.65,44.38,44.62,494600,0
2015-04-28,44.41,45.22,43.87,45.21,364200,0
2015-04-29,45.14,45.14,43.05,43.77,492600,0
2015-04-30,43.64,43.87,42.41,42.77,743700,0
2015-05-01,42.64,43.69,42.6,43.3,564300,0
2015-05-04,43.56,44.05,42.95,43.14,390800,0
2015-05-05,43.18,43.65,42.31,42.7,461900,0
2015-05-06,42.74,42.83,41.94,42.79,393312,0
2015-05-07,42.76,44.1,42.62,43.45,692053,0
2015-05-08,44.1,44.74,43.52,43.54,403800,0
2015-05-11,43.53,43.76,42.45,42.51,500200,0
2015-05-12,42.12,43.16,41.41,43.13,452492,0
2015-05-13,43.21,43.56,42.43,42.7,274400,0
2015-05-14,43.05,43.3,42.61,42.96,303500,0
2015-05-15,42.95,43.62,42.41,43.49,717125,0
2015-05-18,43.52,44.44,43.23,44.41,723098,0
2015-05-19,44.9,45.24,44.21,44.93,838100,0
2015-05-20,45.35,46,44.29,45.78,898200,0
2015-05-21,45.68,46.02,45.13,45.27,420200,0
2015-05-22,45.31,45.32,44.51,44.82,403700,0
2015-05-26,44.81,44.94,43.89,44.06,380639,0
2015-05-27,44.03,44.03,43.11,43.97,608800,0
2015-05-28,43.68,44.72,43.59,44.12,395356,0
2015-05-29,43.96,44.47,43.7,43.86,437100,0
2015-06-01,44.06,44.3,43.63,43.82,348059,0
2015-06-02,43.64,44.16,43.22,43.28,386747,0
2015-06-03,43.33,44.06,42.84,43.53,401500,0
2015-06-04,43.35,43.59,42.65,42.74,549600,0
2015-06-05,42.47,43.28,42.16,43.24,309600,0
2015-06-08,43.24,43.35,42.56,42.58,307300,0
2015-06-09,42.41,42.72,41.74,42.27,408602,0
2015-06-10,42.47,43.1,42.27,43.02,438101,0
2015-06-11,43.27,43.99,43.23,43.33,267097,0
2015-06-12,43.08,43.52,42.77,43.45,269500,0
2015-06-15,43.9,44.87,43.64,44.17,592700,0
2015-06-16,44.14,44.14,43.19,43.58,409300,0
2015-06-17,43.54,43.64,43.05,43.6,345200,0
2015-06-18,43.7,45.02,43.49,44.64,636000,0
2015-06-19,44.98,46.19,44.69,45.39,1155700,0
2015-06-22,45.56,46.39,45.54,46.17,610400,0
2015-06-23,46.26,46.82,45.92,46.06,523731,0
2015-06-24,47.09,47.85,46.81,47.82,802700,0
2015-06-25,48.09,49.25,47.75,49.17,985400,0
2015-06-26,49.31,49.36,48.27,48.54,683400,0
2015-06-29,48.25,48.7,46.87,47.02,493300,0
2015-06-30,47.25,47.92,46.63,47.09,451376,0
2015-07-01,47.51,47.75,46.67,47.37,349100,0
2015-07-02,47.52,48.03,47.01,47.22,226900,0
2015-07-06,46.76,47.89,46.3,46.88,484800,0
2015-07-07,46.81,47.68,46.09,47.62,526500,0
2015-07-08,47.15,47.64,47.12,47.43,684900,0
2015-07-09,48.1,48.49,47.91,47.98,686800,0
2015-07-10,48.13,48.84,47.77,48.62,318600,0
2015-07-13,48.51,48.95,48.44,48.62,338800,0
2015-07-14,48.55,49.25,48.25,49.15,425518,0
2015-07-15,49.06,49.11,47.52,47.72,602373,0
2015-07-16,47.86,48.18,47.44,47.88,348000,0
2015-07-17,48.01,48.12,47.2,47.52,278600,0
2015-07-20,47.52,47.54,46.25,46.73,417000,0
2015-07-21,46.75,47.62,46.45,47.01,350000,0
2015-07-22,46.86,48.13,46.86,47.62,407700,0
2015-07-23,47.81,48,46.18,47.25,601500,0
2015-07-24,47.21,47.48,45.56,46.19,611200,0
2015-07-27,45.92,46.3,45.47,45.65,352200,0
2015-07-28,46.11,46.28,44.91,46.07,824900,0
2015-07-29,45.29,46.15,44.36,45.74,718500,0
2015-07-30,45.42,45.57,43.67,44.93,772200,0
2015-07-31,45.14,45.33,44.1,45.1,564600,0
2015-08-03,44.92,45.15,43.64,44.04,396474,0
2015-08-04,43.88,44.05,43.05,43.14,244900,0
2015-08-05,43.4,43.61,42.21,42.53,283000,0
2015-08-06,42.62,42.92,42.03,42.19,407561,0
2015-08-07,42.12,42.49,41.9,42.46,463900,0
2015-08-10,42.7,43.41,42.57,43.2,310700,0
2015-08-11,43.03,43.71,42.89,43.28,349352,0
2015-08-12,42.68,43.17,41.18,42.38,500200,0
2015-08-13,42.45,43.94,41.96,43.4,521800,0
2015-08-14,43.15,43.52,42.81,43.35,268500,0
2015-08-17,43.18,44.47,42.85,44.43,345100,0
2015-08-18,44.46,46.25,44.46,45.66,593400,0
2015-08-19,45.51,46.02,44.97,45.37,428600,0
2015-08-20,44.86,45.37,43.73,44.05,605900,0
2015-08-21,43.33,43.65,42.34,42.88,524700,0
2015-08-24,40.64,43.18,39.43,40.21,745466,0
2015-08-25,40.83,41.11,39.3,39.34,622000,0
2015-08-26,39.83,40.59,38.95,40.53,459600,0
2015-08-27,40.9,42.01,40.02,41.59,476500,0
2015-08-28,41.57,42.14,41.2,41.7,362200,0
2015-08-31,41.41,42.4,41.21,42.14,281100,0
2015-09-01,41.38,41.82,40.12,40.38,508000,0
2015-09-02,40.84,41.38,40.31,41.38,255800,0
2015-09-03,41.76,42.19,41.41,41.76,231400,0
2015-09-04,41.15,41.65,40.63,40.96,180000,0
2015-09-08,41.58,42.41,41.22,42.2,236000,0
2015-09-09,42.49,42.49,41.34,41.52,310700,0
2015-09-10,38.99,39.61,36.12,37.84,2636274,0
2015-09-11,38.25,38.91,38.16,38.91,744800,0
2015-09-14,38.88,39.2,38.41,38.82,567800,0
2015-09-15,38.93,39.24,38.68,39.09,269000,0
2015-09-16,39.01,39.07,38.4,38.83,603100,0
2015-09-17,38.74,40.18,38.66,39.47,802552,0
2015-09-18,38.71,39.8,38.71,39.03,847000,0
2015-09-21,39.3,39.48,38,38.16,581800,0
2015-09-22,37.77,37.84,36.63,37.26,682600,0
2015-09-23,37.42,38.14,37.26,37.49,518000,0
2015-09-24,37.08,38.09,36.42,37.98,502907,0
2015-09-25,38.32,38.87,37.99,38.49,408300,0
2015-09-28,38.43,38.43,35.74,36.48,727814,0
2015-09-29,36.62,37.03,35.6,36.09,591300,0
2015-09-30,36.49,36.97,36.05,36.52,464400,0
2015-10-01,36.56,37.29,36.26,37.11,448000,0
2015-10-02,36.76,37.18,36,37.14,351100,0
2015-10-05,37.49,39.13,37.22,38.96,375745,0
2015-10-06,38.84,39.26,37.61,37.71,497400,0
2015-10-07,37.96,38.92,37.58,38.88,406600,0
2015-10-08,38.9,40.03,38.79,39.81,400000,0
2015-10-09,39.9,40.05,39.24,39.87,380200,0
2015-10-12,39.96,40.29,39.43,40.11,338597,0
2015-10-13,39.84,41.16,39.46,39.56,434500,0
2015-10-14,39.47,39.65,37.97,38.36,560500,0
2015-10-15,38.54,39.35,38.06,39.29,332600,0
2015-10-16,39.39,39.87,38.74,39.55,345700,0
2015-10-19,39.44,40.49,39.3,40.23,372598,0
2015-10-20,40.23,41.2,40.23,40.71,172313,0
2015-10-21,40.84,41.33,40,40.72,319300,0
2015-10-22,40.6,40.6,39.2,39.94,381100,0
2015-10-23,40.15,40.66,39.29,40.39,370700,0
2015-10-26,40.31,40.65,39.39,40.47,458000,0
2015-10-27,40.23,40.23,38.12,38.71,672700,0
2015-10-28,38.79,39.68,37.77,39.26,796400,0
2015-10-29,36.77,37.74,35.36,35.45,1264900,0
2015-10-30,34.89,36.27,34.13,35.26,1285500,0
2015-11-02,35.18,35.78,35.02,35.16,721874,0
2015-11-03,35.02,36.1,34.36,35.89,763700,0
2015-11-04,36.01,36.43,35.44,35.81,411078,0
2015-11-05,35.92,35.92,35,35.41,445000,0
2015-11-06,35.17,35.5,34.5,35.11,444600,0
2015-11-09,35.22,35.47,33.75,34.3,343197,0
2015-11-10,34.32,35.45,34.14,35.31,449600,0
2015-11-11,35.35,36.65,35.21,36.38,486700,0
2015-11-12,35.96,35.98,34.91,34.97,424300,0
2015-11-13,34.91,35.25,34.15,34.19,547200,0
2015-11-16,34.1,34.98,33.8,34.92,573300,0
2015-11-17,35.14,35.8,34.84,34.93,384100,0
2015-11-18,34.8,35.4,34.67,35.33,422600,0
2015-11-19,35.37,35.6,35.12,35.4,461400,0
2015-11-20,35.69,36.05,35.4,35.99,285200,0
2015-11-23,35.86,36.69,35.79,36.19,263800,0
2015-11-24,36.03,36.86,35.82,36.77,216900,0
2015-11-25,36.9,37.68,36.7,37.62,250500,0
2015-11-27,37.59,37.76,37.28,37.39,95300,0
2015-11-30,37.56,37.59,37.05,37.31,369300,0
2015-12-01,37.39,38.16,37.18,37.97,288676,0
2015-12-02,37.97,37.97,36.58,36.79,396959,0
2015-12-03,36.86,37.5,36.06,36.35,356034,0
2015-12-04,36.53,37.36,36.2,37.15,233500,0
2015-12-07,36.94,37.26,36.54,36.99,269500,0
2015-12-08,36.32,36.89,35.71,35.83,246212,0
2015-12-09,35.56,35.9,33.8,34.08,689400,0
2015-12-10,34.28,34.75,34.05,34.41,295800,0
2015-12-11,33.86,34.04,33.41,33.6,285500,0
2015-12-14,33.59,33.59,32.51,33.01,588949,0
2015-12-15,33.3,34.75,33.3,34.49,434700,0
2015-12-16,34.79,35.69,34.67,35.53,337100,0
2015-12-17,35.64,35.77,34.4,34.52,231600,0
2015-12-18,34.5,34.56,33.17,33.24,790800,0
2015-12-21,33.58,34.06,33.04,33.42,338900,0
2015-12-22,33.48,34.38,32.84,34.05,274404,0
2015-12-23,34.4,34.73,34.12,34.54,201300,0
2015-12-24,34.43,35.09,34.43,34.74,80935,0
2015-12-28,34.64,34.91,34.07,34.62,136742,0
2015-12-29,34.94,35.19,34.57,34.86,183820,0
2015-12-30,34.82,34.97,34.31,34.38,158880,0
2015-12-31,34.18,34.51,33.82,33.99,171839,0
2016-01-04,33.56,33.85,32.61,32.88,440291,0
2016-01-05,33.64,33.78,32.84,33.02,286886,0
2016-01-06,32.53,33.04,31.79,32.22,459316,0
2016-01-07,32.02,32.02,30.14,30.25,507265,0
2016-01-08,30.32,30.32,28.45,28.57,585324,0
2016-01-11,28.8,28.99,28.29,28.62,695667,0
2016-01-12,28.87,29.195,27.86,29.07,552775,0
2016-01-13,29.48,30.77,28.505,29.21,819555,0
2016-01-14,29.27,29.63,28.71,29.04,600172,0
2016-01-15,28.51,29.27,28.02,28.85,399358,0
2016-01-19,29.02,29.28,27.01,27.39,760700,0
2016-01-20,26.54,27.57,25.48,27.19,676836,0
2016-01-21,27.32,27.97,26.37,26.86,866587,0
2016-01-22,27.14,28.74,27.14,28.12,572030,0
2016-01-25,27.91,27.91,26.88,27.17,329098,0
2016-01-26,27.45,28.91,26.95,28.1,852549,0
2016-01-27,27.97,28.9,27.78,27.99,886163,0
2016-01-28,29.82,33.7,29.62,31.92,1723674,0
2016-01-29,31.88,33.6,31.88,33.01,1033410,0
2016-02-01,32.69,33.02,32.02,32.15,568688,0
2016-02-02,31.86,31.96,30.45,30.65,792971,0
2016-02-03,31.11,31.15,29.31,30.21,503743,0
2016-02-04,30.05,31.91,30.05,31.28,725316,0
2016-02-05,30.98,31.3,30.18,30.66,542161,0
2016-02-08,30.21,30.21,29.08,29.61,410362,0
2016-02-09,29.14,29.98,28.64,29.34,356107,0
2016-02-10,30.04,30.605,29.22,29.77,421153,0
2016-02-11,29.14,29.4,27.99,28.48,558655,0
2016-02-12,28.7,30.305,28.57,30.23,447389,0
2016-02-16,30.38,31.05,29.814,31.02,411989,0
2016-02-17,30.89,31.24,30.29,30.5,401605,0
2016-02-18,30.62,30.65,29.8,30.1,360448,0
2016-02-19,30.05,30.81,30.05,30.46,331258,0
2016-02-22,30.9,31.52,30.69,31.47,235465,0
2016-02-23,31.48,31.71,30.56,31.58,362267,0
2016-02-24,31.24,31.65,30.63,31.62,261603,0
2016-02-25,31.53,32.23,31.34,32.14,215528,0
2016-02-26,32.25,32.5875,31.52,31.88,247633,0
2016-02-29,31.88,32.89,31.77,32.47,407024,0
2016-03-01,32.6,33.45,32.36,33.45,307651,0
2016-03-02,33.33,34.02,33.18,33.97,337764,0
2016-03-03,34.1,34.88,34.06,34.6,236107,0
2016-03-04,34.53,34.812,33.881,34.39,284982,0
2016-03-07,34.26,35.7,34.02,35.5,443314,0
2016-03-08,35.29,35.58,34.14,34.22,438553,0
2016-03-09,34.32,34.88,33.86,34.66,126592,0
2016-03-10,34.88,35.28,33.64,34,200688,0
2016-03-11,34.34,35.33,34.18,35.26,234043,0
2016-03-14,35.12,35.22,34.35,34.74,169245,0
2016-03-15,34.49,34.78,34.04,34.32,187255,0
2016-03-16,34.13,35.11,33.835,35.01,221158,0
2016-03-17,34.93,36.07,34.88,35.74,280539,0
2016-03-18,36,36.52,35.97,36.19,295110,0
2016-03-21,36.27,36.305,35.225,35.37,137946,0
2016-03-22,35.19,35.51,35.02,35.14,137319,0
2016-03-23,34.95,34.95,33.62,33.64,319624,0
2016-03-24,33.65,33.8,32.93,33.7,580980,0
2016-03-28,33.87,35.32,33.22,34.99,292454,0
2016-03-29,35.12,36.25,34.9,36.12,425256,0
2016-03-30,36.23,36.36,35.52,35.74,195146,0
2016-03-31,35.7,36.68,35.69,36.46,257752,0
2016-04-01,36.13,36.53,35.84,36.51,292328,0
2016-04-04,36.47,36.58,35.23,35.82,395257,0
2016-04-05,35.48,36.57,34.62,35.97,306555,0
2016-04-06,36.05,36.95,35.72,36.88,219949,0
2016-04-07,36.98,38.38,36.98,38.12,707109,0
2016-04-08,38.52,38.85,38.12,38.32,191233,0
2016-04-11,38.3,39.01,38.3,38.58,233391,0
2016-04-12,38.56,38.72,38.24,38.45,193016,0
2016-04-13,38.03,39.76,37.72,39.39,436479,0
2016-04-14,39.37,39.46,38.39,38.78,337947,0
2016-04-15,38.76,38.96,38.19,38.65,215106,0
2016-04-18,38.25,38.58,37.99,38.48,261304,0
2016-04-19,38.32,38.91,37.41,37.85,298058,0
2016-04-20,37.83,38.6,37.5,38.27,271494,0
2016-04-21,38.41,38.64,37.82,37.98,197057,0
2016-04-22,37.91,38.35,37.32,37.75,251337,0
2016-04-25,37.61,37.82,37.03,37.34,182906,0
2016-04-26,37.34,37.96,36.7301,37.95,171065,0
2016-04-27,37.88,38.73,37.68,38.59,398772,0
2016-04-28,38.12,38.12,33.57,33.74,2374355,0
2016-04-29,33.6,34.32,33.59,34.03,826379,0
2016-05-02,34.12,34.48,33.79,33.96,487148,0
2016-05-03,33.57,33.87,33.02,33.45,553614,0
2016-05-04,33.12,33.445,32.51,33.25,506608,0
2016-05-05,33.31,33.61,32.92,33.14,596079,0
2016-05-06,33.19,33.51,32.48,32.84,482492,0
2016-05-09,32.91,33.97,32.7515,33.66,453686,0
2016-05-10,33.91,34.11,33.43,34.09,699762,0
2016-05-11,33.9,34.18,33.341,33.62,863095,0
2016-05-12,33.73,33.86,33.04,33.46,642430,0
2016-05-13,33.45,34.22,33.36,33.67,516628,0
2016-05-16,33.68,34.13,33.63,33.93,425299,0
2016-05-17,34.73,35.89,34.48,34.74,901287,0
2016-05-18,34.61,35.37,33.96,34.19,344186,0
2016-05-19,33.95,34.27,33.72,34.14,296279,0
2016-05-20,34.26,34.88,34.22,34.77,271594,0
2016-05-23,34.78,34.99,34.23,34.29,207265,0
2016-05-24,34.71,36.56,34.71,36.16,410252,0
2016-05-25,36.26,36.5,35.8,36.47,485934,0
2016-05-26,36.47,36.73,36.1,36.37,316918,0
2016-05-27,36.47,37.03,36.23,36.7,283136,0
2016-05-31,36.56,36.82,36.26,36.49,356063,0
2016-06-01,36.22,36.82,35.9601,36.7,300083,0
2016-06-02,36.51,36.58,36.11,36.22,376341,0
2016-06-03,36.15,36.92,35.54,36.65,312565,0
2016-06-06,36.59,37.04,36.46,36.79,199956,0
2016-06-07,36.84,38.3,36.63,37.85,350916,0
2016-06-08,37.96,38.55,37.81,38.16,382528,0
2016-06-09,38.11,38.37,37.79,38.29,264670,0
2016-06-10,37.84,37.9,37.1,37.16,199748,0
2016-06-13,36.95,37.03,35.93,36.03,397367,0
2016-06-14,35.92,36.29,35.54,35.82,293627,0
2016-06-15,36.1,36.67,35.785,36.22,298372,0
2016-06-16,35.91,36.28,35.55,36.23,215258,0
2016-06-17,36.34,37.3,35.95,36.96,487310,0
2016-06-20,37.56,38.03,37.33,37.38,271133,0
2016-06-21,37.82,37.8799,36.31,37.07,223290,0
2016-06-22,37.07,37.63,36.61,36.65,178329,0
2016-06-23,37.19,37.71,36.68,37.68,207269,0
2016-06-24,36.06,36.83,35.84,36.35,454289,0
2016-06-27,35.99,36.17,34.72,35.05,519017,0
2016-06-28,35.59,36.19,35.33,35.74,331181,0
2016-06-29,36.31,37.1,35.99,36.94,283029,0
2016-06-30,37.14,37.62,36.43,37.54,283862,0
2016-07-01,37.65,38.4,37.51,37.91,219799,0
2016-07-05,37.69,37.69,36.97,37.49,218776,0
2016-07-06,37.37,38.5,37.1,38.5,414175,0
2016-07-07,38.42,39,38.26,38.93,475186,0
2016-07-08,39.34,40.41,39.21,39.91,791213,0
2016-07-11,39.17,39.3,38.52,39.26,526877,0
2016-07-12,39.48,40.13,39.32,39.96,320505,0
2016-07-13,40.23,40.69,39.66,40.06,461411,0
2016-07-14,40.3,40.35,39.76,39.8,380018,0
2016-07-15,40.01,40.25,39.34,40.07,330501,0
2016-07-18,40.06,40.15,39.54,39.94,174043,0
2016-07-19,40,40.14,39.48,39.53,201249,0
2016-07-20,39.55,40.2,39.44,39.99,271852,0
2016-07-21,40.04,40.38,39.61,39.9,146300,0
2016-07-22,39.89,40.3,39.56,40.14,260682,0
2016-07-25,40.01,40.45,39.73,39.76,286597,0
2016-07-26,39.85,40.61,39.55,40.49,505890,0
2016-07-27,40.76,41.2199,40.29,40.55,524646,0
2016-07-28,39.98,40.19,37.52,37.54,841070,0
2016-07-29,37.28,37.6,36.12,36.39,853222,0
2016-08-01,36.26,36.74,36.11,36.74,332630,0
2016-08-02,36.14,36.14,34.91,35.31,538365,0
2016-08-03,35.18,36,35.15,35.84,393743,0
2016-08-04,35.75,35.775,34.92,35.49,398361,0
2016-08-05,35.7,36.125,35.665,35.81,159501,0
2016-08-08,35.99,36.03,35.45,35.56,205903,0
2016-08-09,35.66,35.79,35.4101,35.75,320357,0
2016-08-10,35.82,35.82,34.91,35.19,328694,0
2016-08-11,35.44,35.66,35.03,35.43,421969,0
2016-08-12,35.41,35.475,34.7,34.92,299675,0
2016-08-15,35.05,35.68,34.91,35.34,189993,0
2016-08-16,35.21,35.305,35.06,35.12,205815,0
2016-08-17,35.03,35.16,34.58,34.76,239134,0
2016-08-18,34.83,34.95,34.51,34.84,157967,0
2016-08-19,34.72,34.81,34.39,34.7,154180,0
2016-08-22,34.63,34.99,34.26,34.86,372716,0
2016-08-23,35,36.29,34.9,36.06,310005,0
2016-08-24,35.91,35.91,35.44,35.63,299853,0
2016-08-25,35.49,36.01,35.46,35.84,275288,0
2016-08-26,35.99,36.28,35.44,35.7,408909,0
2016-08-29,35.74,36.02,35.46,35.47,168921,0
2016-08-30,35.5,36.2,35.49,36.13,271789,0
2016-08-31,36.13,36.13,35.51,35.9,167991,0
2016-09-01,35.87,36.26,35.35,35.65,195584,0
2016-09-02,35.96,36.48,35.79,35.97,148048,0
2016-09-06,36.1,36.18,35.6,36.09,122446,0
2016-09-07,36.13,36.88,35.98,36.73,219909,0
2016-09-08,36.66,36.66,36.31,36.37,183584,0
2016-09-09,36.12,36.12,34.59,34.72,306998,0
2016-09-12,34.44,35.52,34.24,35.41,214864,0
2016-09-13,35.02,35.25,34.12,34.25,257926,0
2016-09-14,34.24,34.51,33.85,33.95,239572,0
2016-09-15,33.84,34.11,33.4,33.62,394528,0
2016-09-16,33.4,33.44,32.53,32.85,460847,0
2016-09-19,33.08,33.85,32.88,32.98,379845,0
2016-09-20,33.04,33.04,32.1,32.34,251695,0
2016-09-21,32.48,32.81,32.12,32.75,290122,0
2016-09-22,33.13,33.98,32.99,33.8,514193,0
2016-09-23,33.67,33.98,33.4,33.74,393972,0
2016-09-26,33.49,34.01,33.35,33.93,349883,0
2016-09-27,33.92,34.52,33.74,34.36,424177,0
2016-09-28,34.32,34.63,34.04,34.61,230164,0
2016-09-29,34.33,34.805,34.11,34.15,218712,0
2016-09-30,34.48,34.83,34.15,34.7,307300,0
2016-10-03,34.6,34.73,34.265,34.66,238401,0
2016-10-04,34.71,35.21,34.3,34.43,178052,0
2016-10-05,34.58,35.07,34.43,34.84,177558,0
2016-10-06,34.72,34.94,34.38,34.83,156389,0
2016-10-07,34.92,35.05,34.07,34.16,211889,0
2016-10-10,34.38,34.84,34.34,34.38,94255,0
2016-10-11,34.3,34.32,33.94,34.3,185394,0
2016-10-12,34.39,34.71,34.1801,34.23,169546,0
2016-10-13,33.92,34.15,33.52,33.83,222151,0
2016-10-14,34.09,34.49,33.76,33.9,162294,0
2016-10-17,33.85,34.3,33.8,33.8,128687,0
2016-10-18,34.2,34.35,33.85,33.85,217890,0
2016-10-19,34.05,34.45,33.75,34.3,173294,0
2016-10-20,33.95,34.1,33.35,33.7,178740,0
2016-10-21,33.35,33.6,32.575,33.15,413969,0
2016-10-24,33.4,33.75,33.025,33.2,215209,0
2016-10-25,32.95,33.025,32.025,32.3,331079,0
2016-10-26,32.15,33.25,32.05,33.15,397191,0
2016-10-27,32.35,33.1,30.6,30.7,796131,0
2016-10-28,30.4,30.95,30,30.85,629555,0
2016-10-31,30.8,31.15,30.6,30.95,247454,0
2016-11-01,30.95,31.05,29.7,30.25,339839,0
2016-11-02,30.3,30.45,29.85,30.05,300298,0
2016-11-03,30.2,30.35,29.8,29.95,203663,0
2016-11-04,29.8,31.35,29.8,30.35,441072,0
2016-11-07,30.75,31.3,30.65,31,332556,0
2016-11-08,30.7,30.9,29.9,30.65,283199,0
2016-11-09,30.15,31.725,29.9,31.6,522001,0
2016-11-10,31.85,32.8,31.475,32.6,383268,0
2016-11-11,32.6,33.85,32.6,33.55,414450,0
2016-11-14,33.95,34.6,33.75,34.5,214757,0
2016-11-15,34.55,34.8,33.95,34.55,222899,0
2016-11-16,34.55,34.55,33.95,34.3,194441,0
2016-11-17,34.65,35.5,34.65,35.2,301696,0
2016-11-18,35.35,35.7,34.95,35.5,233062,0
2016-11-21,35.55,35.95,35.15,35.7,145776,0
2016-11-22,35.95,36.2,35.65,36,149585,0
2016-11-23,36.05,36.4,35.7,36.35,212581,0
2016-11-25,36.3,36.95,36.25,36.8,90102,0
2016-11-28,36.6,37.475,36.6,37.1,433201,0
2016-11-29,37.1,37.45,36.8,36.9,220761,0
2016-11-30,37.4,37.5,36.05,36.05,307641,0
2016-12-01,36.2,36.7008,35.05,35.1,299856,0
2016-12-02,35,35.8,35,35.1,174762,0
2016-12-05,35.5,36.15,35.5,35.85,255681,0
2016-12-06,36.25,36.75,35.689,36.7,309421,0
2016-12-07,36.65,37.9,36.5,37.8,227510,0
2016-12-08,37.85,38.95,37.7,38.95,463728,0
2016-12-09,39,39,38.05,38.4,296496,0
2016-12-12,38.35,38.55,37.85,38.05,186891,0
2016-12-13,38.25,38.45,37.45,37.7,499022,0
2016-12-14,37.7,38.15,36.4,36.55,248739,0
2016-12-15,36.6,37.45,35.15,35.7,448817,0
2016-12-16,35.9,36.85,35.85,36.6,1952559,0
2016-12-19,36.6,37.45,36.6,36.85,220653,0
2016-12-20,36.95,37.2,36.55,36.7,144272,0
2016-12-21,36.6,37.15,36.55,37,120268,0
2016-12-22,37.2,37.2,35.95,36.05,141633,0
2016-12-23,36.25,36.25,35.65,35.85,132297,0
2016-12-27,35.85,36.25,35.65,36,208394,0
2016-12-28,36.05,36.3,35.1,35.5,130330,0
2016-12-29,35.6,36.45,35.6,36.15,226926,0
2016-12-30,36.2,36.2,34.7,34.8,250111,0
2017-01-03,35.35,35.75,34.85,35.45,215721,0
2017-01-04,35.55,36.7,35.5,36.4,228161,0
2017-01-05,36.25,36.4,35.75,36.25,163659,0
2017-01-06,35.85,36.45,34.6,34.7,216293,0
2017-01-09,34.5,34.8,34.1,34.35,213243,0
2017-01-10,34.55,35.4,34.55,35.2,218309,0
2017-01-11,35.3,35.975,34.75,35.95,214454,0
2017-01-12,35.7,35.7,34.4,35.45,170391,0
2017-01-13,35.6,36,35.05,35.35,103101,0
2017-01-17,35.1,35.75,34.855,35.3,128944,0
2017-01-18,35.35,35.6,34.85,35.3,129067,0
2017-01-19,35.25,35.65,34.45,34.55,136191,0
2017-01-20,34.6,35.1,34.45,34.75,119071,0
2017-01-23,34.55,35.095,34.3,34.8,181642,0
2017-01-24,35.2,36.9,34.95,36.75,516954,0
2017-01-25,36.8,37.795,36.8,37.3,203157,0
2017-01-26,37.3,37.85,37.25,37.55,153849,0
2017-01-27,37.5,37.5,36.45,36.9,194444,0
2017-01-30,36.05,36.85,35.25,36.85,484297,0
2017-01-31,36.8,37,35.7,36.75,488588,0
2017-02-01,36.2,36.2,34.3,34.75,643269,0
2017-02-02,34.6,35.25,34.35,34.4,420216,0
2017-02-03,34.65,35.1,34.5,35.05,393055,0
2017-02-06,34.75,35.3,34.35,34.45,495675,0
2017-02-07,34.5,34.5,33.7,33.85,363076,0
2017-02-08,33.7,34.2,33.5,34.05,390336,0
2017-02-09,33.95,34,33.4,33.75,423068,0
2017-02-10,33.95,34.8,33.95,34.75,412604,0
2017-02-13,34.85,35,34.275,34.4,181734,0
2017-02-14,33.95,34.2,33.825,34.1,306768,0
2017-02-15,33.9,34.9,33.85,34.35,397529,0
2017-02-16,34.35,34.6,33.85,34.1,317655,0
2017-02-17,33.7,34.15,33.5,34.15,307546,0
2017-02-21,34.15,34.6,33.9,34.25,377981,0
2017-02-22,34.6,34.85,34.25,34.6,179462,0
2017-02-23,34.7,34.75,34.1,34.35,202801,0
2017-02-24,34.15,34.7,33.8,34.55,205149,0
2017-02-27,34.5,35.85,34.15,35.8,427183,0
2017-02-28,35.45,35.8,34.9,35.55,476867,0
2017-03-01,36.3,37.1,35.85,36.65,342946,0
2017-03-02,36.6,36.85,36.15,36.4,246731,0
2017-03-03,36.35,36.45,35.95,36.3,197933,0
2017-03-06,36.05,36.575,35.85,36.35,229785,0
2017-03-07,36.45,36.9,36.35,36.5,399930,0
2017-03-08,36.65,36.95,36.25,36.75,248942,0
2017-03-09,36.75,37.25,36.2,36.6,256168,0
2017-03-10,36.8,37.7,36.625,37.05,274037,0
2017-03-13,37,37.15,36.425,36.95,296713,0
2017-03-14,36.75,36.9,36.3,36.5,352746,0
2017-03-15,36.75,37.3,36.05,37,588675,0
2017-03-16,37.1,39.25,37.1,38.75,681045,0
2017-03-17,39.1,39.1,37.9,38.25,578235,0
2017-03-20,38.25,38.25,37.65,38.15,307654,0
2017-03-21,38.35,38.5,37.25,37.4,429388,0
2017-03-22,37.3,37.3,35.95,36.85,403273,0
2017-03-23,36.85,37.1,36.4,36.55,437900,0
2017-03-24,36.7,36.95,36.2,36.35,339218,0
2017-03-27,35.9,36.35,35.75,36.15,358166,0
2017-03-28,36.05,36.85,36,36.6,576973,0
2017-03-29,36.6,36.9,36.35,36.6,566774,0
2017-03-30,36.65,36.85,36.3,36.65,600171,0
2017-03-31,36.75,37.1,36.35,36.8,901434,0
2017-04-03,37.85,37.95,37.05,37.2,901052,0
2017-04-04,37.25,37.4,36.85,37,526502,0
2017-04-05,37.05,37.5,36.45,36.5,448863,0
2017-04-06,36.6,37.45,36.3,37.15,441437,0
2017-04-07,36.95,37.3,36.875,37.1,309899,0
2017-04-10,37.1,37.95,37.1,37.65,337858,0
2017-04-11,37.65,38.375,37.55,38.15,339347,0
2017-04-12,38.05,38.15,37.6,37.8,232350,0
2017-04-13,37.8,38.5,37.8,37.95,219199,0
2017-04-17,38.15,38.85,37.9,38.8,292428,0
2017-04-18,38.65,39.25,38.3,39,315928,0
2017-04-19,39.15,39.35,38.6,38.8,306713,0
2017-04-20,39,39.15,37.6,38.55,525782,0
2017-04-21,38.5,39.25,38.35,39.05,434741,0
2017-04-24,39.7,39.85,38.8,39,459074,0
2017-04-25,38.9,39,38.15,38.75,382859,0
2017-04-26,38.9,39.85,38.6,39.65,539281,0
2017-04-27,40,40.4,38.9,40.3,335885,0
2017-04-28,40.3,40.3,38.55,38.95,729501,0
2017-05-01,39,39.2,38.45,38.5,348458,0
2017-05-02,38.6,38.6,37.95,38.15,359587,0
2017-05-03,38.1,38.25,37.7,37.95,227837,0
2017-05-04,38.15,38.5,37.9,38.2,194850,0
2017-05-05,38.35,38.45,37.9,38.35,192123,0
2017-05-08,38.35,38.85,38.2,38.6,217569,0
2017-05-09,38.65,40.2,38.65,40.05,450337,0
2017-05-10,39.9,40.3,39.4,40.05,469878,0
2017-05-11,39.95,40.325,39.7,40.1,273738,0
2017-05-12,39.9,40.375,39.6,40.2,248752,0
2017-05-15,40.35,41.5,40.35,41.05,557368,0
2017-05-16,41.25,41.25,40.6,40.95,428051,0
2017-05-17,40.2,40.75,39.225,39.4,394097,0
2017-05-18,39.35,40.025,39.15,39.8,156297,0
2017-05-19,39.85,40.75,39.85,40.6,286406,0
2017-05-22,40.7,41.7,39.8,40.85,320530,0
2017-05-23,41.2,41.4,40.175,40.25,209037,0
2017-05-24,40.15,40.85,39.9,40.65,277294,0
2017-05-25,40.9,41.05,40.25,40.5,181413,0
2017-05-26,40.35,40.55,40.15,40.35,139788,0
2017-05-30,40.35,40.65,39.9,40.45,231804,0
2017-05-31,40.6,40.6,39.5,39.9,221336,0
2017-06-01,40.05,40.6,39.8,40.55,175610,0
2017-06-02,40.55,41.3,40.55,41.1,255492,0
2017-06-05,41.1,41.1,40.3,40.5,179699,0
2017-06-06,40.25,40.65,39.9,40.15,231547,0
2017-06-07,40.3,40.6,40,40.35,249174,0
2017-06-08,40.4,40.85,39.9,40.1,327709,0
2017-06-09,40.25,40.5,39.75,40.15,393051,0
2017-06-12,40.05,40.9,40,40.35,284674,0
2017-06-13,40.45,41.05,40.25,40.95,210488,0
2017-06-14,41,41.75,40.7,41.25,402695,0
2017-06-15,40.85,41.35,40.5,40.5,199783,0
2017-06-16,39.95,40.5,39.9,40.25,364687,0
2017-06-19,40.4,41.1,40.35,40.7,223130,0
2017-06-20,41,41.5,40.55,40.75,509465,0
2017-06-21,40.8,41.15,40.5,40.8,251000,0
2017-06-22,40.85,40.85,40.35,40.4,147535,0
2017-06-23,40.45,41.1,40.15,40.65,281476,0
2017-06-26,40.85,41.1,40.75,40.9,213594,0
2017-06-27,40.85,41.15,40.7,41,275911,0
2017-06-28,41.25,42.4,41.05,42.4,258114,0
2017-06-29,42.4,42.4,41.2,41.7,227257,0
2017-06-30,41.85,42.65,41.85,42.2,251939,0
2017-07-03,42.5,42.5,42,42.05,84636,0
2017-07-05,42,42.15,41.45,42.05,125387,0
2017-07-06,41.8,41.8,40.95,41.55,180438,0
2017-07-07,41.65,42.8,41.65,42.7,138016,0
2017-07-10,42.65,43.3,42.4,43.05,212911,0
2017-07-11,42.7,42.95,41.85,42.35,224438,0
2017-07-12,42.6,43.1,42.075,42.2,109678,0
2017-07-13,42.3,42.7,41.95,42.25,174255,0
2017-07-14,42.2,42.6,42.2,42.45,108753,0
2017-07-17,42.45,42.75,42.1,42.4,95735,0
2017-07-18,42.25,42.45,41.4,41.9,145772,0
2017-07-19,42.1,42.6,41.85,42.45,127896,0
2017-07-20,42.45,42.55,41.6,41.6,336681,0
2017-07-21,41.8,42.35,41.5,42.1,471430,0
2017-07-24,42,42.15,41.6,41.65,203037,0
2017-07-25,41.75,42.45,41.5,42,188625,0
2017-07-26,42.1,42.2,41.5,41.85,118956,0
2017-07-27,41.95,41.95,41.45,41.55,105952,0
2017-07-28,41.3,41.75,40.65,41.2,210160,0
2017-07-31,41.3,41.75,40.7,40.75,409381,0
2017-08-01,42.4,44,42.3,43.55,629361,0
2017-08-02,43.75,44.4,43.2,44,334720,0
2017-08-03,43.9,44.3,43.25,43.5,250877,0
2017-08-04,43.5,44.45,43.45,43.85,184670,0
2017-08-07,43.85,43.95,43.4,43.9,118889,0
2017-08-08,43.65,44.4,43.5,44.1,288376,0
2017-08-09,43.7,44.1,43.4,43.5,311871,0
2017-08-10,43.15,43.4,42.45,42.45,249586,0
2017-08-11,41.85,43,41.605,42.6,228646,0
2017-08-14,42.9,43.35,42.55,43.15,204832,0
2017-08-15,43.15,43.25,42.7,43.2,90099,0
2017-08-16,43.25,43.65,42.95,43.55,142521,0
2017-08-17,43.45,43.5,42.45,42.55,281763,0
2017-08-18,42.15,42.9,42,42.1,317304,0
2017-08-21,42,42.5,41.85,42.3,226915,0
2017-08-22,42.3,42.4,41.65,42.05,319190,0
2017-08-23,41.8,42,41.1,41.1,243497,0
2017-08-24,41.25,41.5,40.85,41.1,249764,0
2017-08-25,41.65,42,41.1,41.75,201989,0
2017-08-28,41.85,41.85,40.1,40.65,381182,0
2017-08-29,40.35,40.5,39.35,39.55,708168,0
2017-08-30,39.65,40.15,39.5,40,236731,0
2017-08-31,40.15,40.85,40,40.7,284162,0
2017-09-01,40.8,41.15,40.65,40.9,241789,0
2017-09-05,40.9,40.95,39.6,40.2,268444,0
2017-09-06,40.3,40.3,39.4,39.65,191184,0
2017-09-07,39.65,39.7,38.8,39.05,232816,0
2017-09-08,39.05,39.8,38.95,39.35,157192,0
2017-09-11,40,40.3,39.3936,40.1,220746,0
2017-09-12,40.1,40.725,39.7,40.65,254522,0
2017-09-13,40.55,40.75,39.8,40.2,207148,0
2017-09-14,40.2,40.85,39.85,40.8,233722,0
2017-09-15,40.85,40.85,40,40.5,314619,0
2017-09-18,40.6,41,40.35,40.9,168518,0
2017-09-19,41.1,41.35,40.85,41,245095,0
2017-09-20,40.95,41.05,39.9,40,266692,0
2017-09-21,40.05,40.35,39.75,40.15,183015,0
2017-09-22,40.25,40.9,40.25,40.45,216392,0
2017-09-25,40.3,41.15,40.3,41.1,232667,0
2017-09-26,41.3,42.3,41.25,41.9,240537,0
2017-09-27,42.1,42.9,41.75,42.6,235353,0
2017-09-28,42.6,43.55,42.55,43.55,259061,0
2017-09-29,43.8,44.9,43.625,44.4,472998,0
2017-10-02,44.65,44.9,44.15,44.8,206644,0
2017-10-03,45.5,45.9,45.05,45.85,579896,0
2017-10-04,46,46.25,45.4,46.1,250889,0
2017-10-05,46.35,47.25,46.35,47.05,266458,0
2017-10-06,46.8,47.7,46.8,47.55,205535,0
2017-10-09,47.2,47.25,46.85,46.95,237491,0
2017-10-10,47.3,47.5,46.75,47.3,161246,0
2017-10-11,47.35,48.1,47.35,48,223834,0
2017-10-12,48.05,48.45,47.975,48.25,214632,0
2017-10-13,48.55,48.7,48,48.15,349046,0
2017-10-16,48.4,48.55,47.9,47.95,297966,0
2017-10-17,47.75,48.15,47.4,48.05,162001,0
2017-10-18,48.15,48.35,47.8,48.05,242091,0
2017-10-19,48,48.3,47.25,48.25,258739,0
2017-10-20,48.5,48.65,48.2,48.4,307739,0
2017-10-23,48.55,48.9,48.2,48.85,201873,0
2017-10-24,48.85,49.675,48.85,49.45,278343,0
2017-10-25,49.4,50.1,48.55,48.75,383769,0
2017-10-26,49,49.3,48.65,48.8,458330,0
2017-10-27,48.8,49.3,47.35,48.15,403782,0
2017-10-30,48.45,49.3,47.95,48.75,521154,0
2017-10-31,48.9,49.25,48.3,48.7,466121,0
2017-11-01,49.1,49.65,48.85,49.35,403399,0
2017-11-02,49.55,49.6,46.55,46.95,515855,0
2017-11-03,47.05,47.85,46.85,47.3,276111,0
2017-11-06,47.45,48.3,47.1,48.15,264782,0
2017-11-07,48.3,48.45,47.425,47.65,214660,0
2017-11-08,47.4,48.25,46.8,47.95,295527,0
2017-11-09,47.35,48.3,47.3,47.85,334163,0
2017-11-10,47.7,48.7,47.6,48.45,233405,0
