Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.69,13.87,13.47,13.82,432900,0
2005-02-28,13.9,14.15,13.56,13.7,802794,0
2005-03-01,13.64,14.12,13.5,13.97,732441,0
2005-03-02,13.99,14.02,13.65,13.91,631688,0
2005-03-03,13.95,14.43,13.7,14.17,727573,0
2005-03-04,14.35,14.85,14.26,14.77,1017061,0
2005-03-07,14.89,15.2,14.63,14.69,1402048,0
2005-03-08,14.86,15.3,14.65,14.68,1050753,0
2005-03-09,14.66,15.52,14.66,15.23,1234502,0
2005-03-10,15.13,15.22,14.82,15.08,367826,0
2005-03-11,14.98,15.4,14.98,15.35,447658,0
2005-03-14,15.48,15.76,15.31,15.72,1198571,0
2005-03-15,15.73,15.8,15.19,15.36,739156,0
2005-03-16,15.32,15.75,14.95,15.06,733124,0
2005-03-17,15.01,15.4,14.97,15.28,1049351,0
2005-03-18,15.28,15.33,14.73,14.98,556870,0
2005-03-21,15.05,15.05,14.38,14.57,560098,0
2005-03-22,15.28,15.29,14.67,14.72,828051,0
2005-03-23,14.6,14.6,14.07,14.07,815103,0
2005-03-24,14.16,14.5,14.12,14.27,413702,0
2005-03-28,14.41,14.63,14.26,14.27,380527,0
2005-03-29,14.37,14.45,13.8,13.89,668458,0
2005-03-30,13.98,14.59,13.85,14.56,493456,0
2005-03-31,14.52,15.18,14.52,15.09,1091537,0
2005-04-01,15.16,15.5,15.06,15.21,733087,0
2005-04-04,15.21,15.77,15.06,15.74,1361042,0
2005-04-05,15.73,15.78,15.38,15.7,569352,0
2005-04-06,15.62,15.7,15.41,15.41,363974,0
2005-04-07,15.41,15.45,15.13,15.2,716311,0
2005-04-08,15.09,15.18,14.75,14.95,758901,0
2005-04-11,14.93,15.2,14.93,15.1,401768,0
2005-04-12,15.79,15.8,15.17,15.35,2607304,0
2005-04-13,15.38,15.7,15.2,15.5,1475571,0
2005-04-14,15.46,15.75,15.45,15.65,1187938,0
2005-04-15,15.63,15.63,14.9,15.01,3412382,0
2005-04-18,14.9,14.9,14.26,14.74,992133,0
2005-04-19,14.89,15.33,14.78,15.32,511518,0
2005-04-20,15.39,15.41,14.64,14.81,590470,0
2005-04-21,14.98,15.4,14.95,15.24,523290,0
2005-04-22,15.27,15.27,14.2,14.42,722747,0
2005-04-25,14.53,14.67,14.26,14.64,393392,0
2005-04-26,14.57,14.8,14.26,14.55,637479,0
2005-04-27,14.41,14.69,14.31,14.53,502834,0
2005-04-28,14.37,14.52,12.96,12.96,2042029,0
2005-04-29,15.8,16.7,15.52,16.13,7623001,0
2005-05-02,16.16,17.06,16.14,16.74,1968843,0
2005-05-03,16.6,16.78,15.97,16.3,1332717,0
2005-05-04,16.22,17.03,16.21,17.03,1986022,0
2005-05-05,16.95,17.63,16.83,17.27,1276402,0
2005-05-06,17.35,17.65,17.02,17.38,590893,0
2005-05-09,17.5,17.65,17.32,17.5,691608,0
2005-05-10,17.46,17.99,17.21,17.83,1496048,0
2005-05-11,17.75,17.8,17.1,17.21,1112949,0
2005-05-12,17.25,17.8,17.23,17.38,606680,0
2005-05-13,17.5,18.06,17.3,17.68,1574725,0
2005-05-16,17.84,18.41,17.59,18.41,1526499,0
2005-05-17,18.1,18.54,17.99,18.43,783718,0
2005-05-18,18.31,18.99,18.29,18.97,729195,0
2005-05-19,19,19.25,18.6,18.76,1456356,0
2005-05-20,18.8,18.8,18.06,18.22,1292123,0
2005-05-23,18.25,18.76,18.05,18.75,1323532,0
2005-05-24,18.36,18.94,18.07,18.7,1271878,0
2005-05-25,18.61,18.61,17.94,18.22,1197343,0
2005-05-26,18.48,18.97,18.44,18.79,831604,0
2005-05-27,18.75,18.96,18.55,18.92,706435,0
2005-05-31,19.08,20.1,19,19.67,3032881,0
2005-06-01,19.81,19.89,19.4,19.67,947213,0
2005-06-02,19.75,19.98,19.07,19.66,1084014,0
2005-06-03,19.77,19.83,19.26,19.37,502315,0
2005-06-06,19.5,19.5,18.77,19.13,556465,0
2005-06-07,19.12,19.31,18.99,19.04,444977,0
2005-06-08,19.15,19.27,18.6,18.86,620690,0
2005-06-09,18.88,19.17,18.65,19.11,570992,0
2005-06-10,19.19,19.3,19.02,19.28,370871,0
2005-06-13,19.35,19.4,19.12,19.3,393323,0
2005-06-14,19.35,19.4,19.11,19.25,470402,0
2005-06-15,19.32,19.42,18.65,18.95,684190,0
2005-06-16,18.95,19.21,18.74,19.13,246087,0
2005-06-17,19.17,19.31,19,19.29,638565,0
2005-06-20,19.2,19.3,19.02,19.25,385538,0
2005-06-21,19.2,20,19.08,19.87,1009479,0
2005-06-22,20,20,19.5,19.89,581864,0
2005-06-23,19.94,20.78,19.25,19.47,1859408,0
2005-06-24,19.45,19.57,18.32,19.16,1345626,0
2005-06-27,19,19.16,18.1,18.73,641840,0
2005-06-28,18.52,19.15,18.45,18.87,645205,0
2005-06-29,19.01,19.01,18.63,18.69,383191,0
2005-06-30,18.69,18.89,18.49,18.6,366154,0
2005-07-01,18.6,18.87,18.52,18.83,248220,0
2005-07-05,18.88,19.5,18.65,19.19,529888,0
2005-07-06,19.03,19.4,18.94,19.14,551019,0
2005-07-07,18.88,19.4,18.85,19.21,576186,0
2005-07-08,19.29,19.73,19.12,19.64,689900,0
2005-07-11,19.65,19.93,19.65,19.79,799601,0
2005-07-12,19.89,21,19.8,20.7,1221244,0
2005-07-13,20.87,22,20.57,21.97,1625230,0
2005-07-14,22,22.4,21.7,22.06,1772162,0
2005-07-15,21.97,22.15,21.53,21.75,676600,0
2005-07-18,21.8,21.8,21.02,21.08,613917,0
2005-07-19,21.24,21.5,20.8,21.27,1044084,0
2005-07-20,21.32,22.53,21.2,22.13,1087774,0
2005-07-21,22.2,22.67,21.07,21.15,732759,0
2005-07-22,21.2,21.55,20.3,21,801315,0
2005-07-25,21,21.16,20.66,20.79,695085,0
2005-07-26,20.9,21,19.77,20.13,994715,0
2005-07-27,20.27,20.32,19.93,20.2,903708,0
2005-07-28,20.35,22,20.25,21.88,1648499,0
2005-07-29,20.16,20.87,19.78,20.71,2220097,0
2005-08-01,20.87,21.09,20.29,20.56,900532,0
2005-08-02,20.66,21.88,20.52,21.8,872413,0
2005-08-03,21.63,21.71,20.92,21.37,465271,0
2005-08-04,21.3,21.38,20.71,20.72,343023,0
2005-08-05,20.75,21.61,20.65,21.34,730831,0
2005-08-08,21.49,21.64,20.86,21,416362,0
2005-08-09,21.09,21.33,20.88,21.32,398743,0
2005-08-10,21.33,23.33,21.32,22.28,2144424,0
2005-08-11,22.08,23,21.51,22.84,1031647,0
2005-08-12,22.84,22.9,22.15,22.31,406782,0
2005-08-15,22.47,22.8,21.95,22.67,622900,0
2005-08-16,22.61,23.41,22.21,22.34,1480783,0
2005-08-17,22.09,22.48,21.9,22.25,556943,0
2005-08-18,22.19,22.73,22.05,22.36,674693,0
2005-08-19,22.42,22.69,22.35,22.64,378996,0
2005-08-22,22.62,23.09,22.22,22.63,654383,0
2005-08-23,22.47,22.68,21.89,22.2,390599,0
2005-08-24,22.15,22.62,21.81,22,497483,0
2005-08-25,22.07,22.09,21.69,21.93,312354,0
2005-08-26,22.01,22.06,21.06,21.4,660706,0
2005-08-29,21.21,21.53,21.05,21.53,352699,0
2005-08-30,21.54,21.66,21.07,21.42,505616,0
2005-08-31,21.47,22.36,21.22,22.17,693108,0
2005-09-01,22.12,22.26,21.23,21.7,509046,0
2005-09-02,21.71,21.83,21.52,21.7,277852,0
2005-09-06,21.86,22.14,21.65,21.76,458648,0
2005-09-07,21.88,21.88,21.67,21.77,441928,0
2005-09-08,21.79,21.98,21.47,21.8,498835,0
2005-09-09,21.87,22.7,21.6,22.66,941423,0
2005-09-12,23.12,24.78,22.95,24.1,2636319,0
2005-09-13,24.11,24.47,24.1,24.23,757616,0
2005-09-14,24.2,24.5,23.52,23.61,521940,0
2005-09-15,23.73,24.03,23.52,23.88,387802,0
2005-09-16,24.02,24.6,23.88,24.5,1619301,0
2005-09-19,24.61,24.75,23.62,23.83,680620,0
2005-09-20,24,24.67,23.81,24.13,534934,0
2005-09-21,24.08,24.27,23.65,23.92,500185,0
2005-09-22,23.78,24.13,23.49,23.87,439690,0
2005-09-23,23.79,24.63,23.67,24.32,552980,0
2005-09-26,24.62,25,24.06,24.3,964600,0
2005-09-27,24.5,24.5,24.07,24.27,366540,0
2005-09-28,24.23,25.73,24.23,25.2,1146816,0
2005-09-29,25.34,25.35,24.75,25,428763,0
2005-09-30,24.5,24.7,23.58,24.06,1677182,0
2005-10-03,24,24.3,23.7,23.79,617858,0
2005-10-04,23.83,23.95,22.81,23.1,720756,0
2005-10-05,23.09,23.1,21.38,22.02,1574339,0
2005-10-06,22.15,22.28,20.4,21.24,1556996,0
2005-10-07,21.24,22.05,21.24,21.73,623815,0
2005-10-10,21.93,22.05,21.3,21.36,431062,0
2005-10-11,21.32,21.32,20.52,20.58,817868,0
2005-10-12,20.45,20.75,19.64,20.12,1099334,0
2005-10-13,19.98,21.32,19.87,21.02,639459,0
2005-10-14,21.18,21.67,20.66,21.47,703242,0
2005-10-17,21.47,21.47,20.4,20.76,507098,0
2005-10-18,20.81,20.89,20.35,20.44,586076,0
2005-10-19,20.4,21.23,19.9,21.11,693250,0
2005-10-20,21,21.58,20.88,21.02,427620,0
2005-10-21,20.9,21.68,20.89,21.23,449348,0
2005-10-24,21.38,21.81,21.26,21.81,497339,0
2005-10-25,21.82,21.95,21.32,21.91,474921,0
2005-10-26,21.69,21.95,20.85,20.98,1076518,0
2005-10-27,18.9,19.19,17.52,18.57,3565440,0
2005-10-28,18.55,19.46,18.55,19.28,809710,0
2005-10-31,19.42,20.07,19.28,19.55,748267,0
2005-11-01,19.43,19.85,19.43,19.73,234077,0
2005-11-02,19.66,20.88,19.64,20.58,585196,0
2005-11-03,20.81,21.63,20.6,21.39,750626,0
2005-11-04,21.48,21.64,21.05,21.19,595413,0
2005-11-07,21.4,21.4,20.93,21.05,324146,0
2005-11-08,20.95,21.08,20.68,20.73,306967,0
2005-11-09,20.61,20.62,19.92,19.95,803082,0
2005-11-10,20.04,20.04,19.16,19.64,1186616,0
2005-11-11,19.54,20.27,19.51,20.1,356173,0
2005-11-14,19.78,19.78,19.17,19.54,637275,0
2005-11-15,19.4,19.71,18.78,18.83,984427,0
2005-11-16,18.97,18.97,17.69,18.02,1642958,0
2005-11-17,18,19.17,18,18.92,1072981,0
2005-11-18,19.19,19.6,19.07,19.47,1244951,0
2005-11-21,19.4,19.95,19.33,19.83,735756,0
2005-11-22,19.94,20.18,19.59,19.83,459010,0
2005-11-23,19.95,20.29,19.85,20,374220,0
2005-11-25,19.99,20.46,19.87,20.42,122619,0
2005-11-28,20.4,20.49,19.58,19.71,362571,0
2005-11-29,19.72,19.82,19.17,19.2,552915,0
2005-11-30,19.14,19.54,18.92,19.3,770263,0
2005-12-01,19.35,19.79,19.32,19.41,580146,0
2005-12-02,19.5,20.31,19.2,20.15,1341952,0
2005-12-05,20.15,20.33,19.91,20.18,651664,0
2005-12-06,20.36,20.4,19.83,19.85,540231,0
2005-12-07,19.81,19.9,18.35,18.4,2163351,0
2005-12-08,18.45,19.11,18.27,18.55,792165,0
2005-12-09,18.61,19.02,18.46,18.82,562503,0
2005-12-12,18.94,19.61,18.54,19.42,1226339,0
2005-12-13,19.45,19.59,19.4,19.55,649425,0
2005-12-14,19.6,20.14,19.5,19.98,904001,0
2005-12-15,19.86,20.15,19.27,19.99,1501578,0
2005-12-16,20.11,20.18,19.66,19.94,1070265,0
2005-12-19,19.81,19.82,19.1,19.19,658379,0
2005-12-20,19.15,19.54,18.86,19.3,821017,0
2005-12-21,19.27,19.57,18.98,19.44,897132,0
2005-12-22,19.41,19.85,19.41,19.82,636657,0
2005-12-23,19.9,20.18,19.78,20.1,414804,0
2005-12-27,20.1,20.15,19.45,19.46,926961,0
2005-12-28,19.45,19.56,19.25,19.44,477355,0
2005-12-29,19.35,19.63,19.35,19.42,386917,0
2005-12-30,19.33,19.4,19.18,19.25,413782,0
2006-01-03,19.4,19.47,18.98,19.31,999966,0
2006-01-04,19.33,19.48,19.1,19.19,947054,0
2006-01-05,19.23,19.44,18.33,18.36,1920320,0
2006-01-06,18.18,18.3,17.8,18,1716609,0
2006-01-09,17.91,18.44,17.88,18.09,1443654,0
2006-01-10,18.03,18.39,18,18.29,1123674,0
2006-01-11,18.29,18.31,17.9,18.26,1152831,0
2006-01-12,18.28,18.59,18.23,18.5,655867,0
2006-01-13,18.46,18.74,18.21,18.41,370063,0
2006-01-17,18.29,18.37,17.85,18.02,802599,0
2006-01-18,17.8,17.88,17.2,17.54,1043781,0
2006-01-19,17.67,17.87,17.47,17.5,579289,0
2006-01-20,17.55,17.67,17.35,17.46,529878,0
2006-01-23,17.56,18.3,17.56,17.82,983574,0
2006-01-24,17.95,18.23,17.58,17.68,462400,0
2006-01-25,17.57,17.93,17.3,17.92,575370,0
2006-01-26,17.93,18.18,17.3,17.34,796639,0
2006-01-27,17.5,17.67,17.2,17.42,1049452,0
2006-01-30,17.4,17.65,17.4,17.5,544975,0
2006-01-31,17.44,18.24,17.44,18.12,751329,0
2006-02-01,18.1,18.12,17.9,18.08,517007,0
2006-02-02,18.02,18.31,18,18.05,415789,0
2006-02-03,18.08,18.24,17.9,17.96,633333,0
2006-02-06,18,18.22,17.84,17.93,362204,0
2006-02-07,18.04,18.3,17.55,17.62,946701,0
2006-02-08,17.7,17.79,17.1,17.29,908424,0
2006-02-09,17.36,17.61,16.9,16.96,555932,0
2006-02-10,17,17.05,16.64,16.94,859635,0
2006-02-13,16.82,17.16,16.75,16.83,381351,0
2006-02-14,16.83,17.16,16.83,17.14,313441,0
2006-02-15,17.15,17.9,17.15,17.66,1239969,0
2006-02-16,17.76,18.28,17.76,18,1208424,0
2006-02-17,18.25,18.59,17.76,18.08,2522660,0
2006-02-21,18.07,18.13,17.6,17.75,1251817,0
2006-02-22,17.76,18,16.9,17.29,2041063,0
2006-02-23,17.29,17.37,16.92,17.01,576892,0
2006-02-24,17.07,17.33,16.85,17.31,492655,0
2006-02-27,17.34,17.49,16.96,16.97,386392,0
2006-02-28,17.15,17.35,17,17.16,463959,0
2006-03-01,17.06,17.45,17.05,17.4,445108,0
2006-03-02,17.31,18.1,17.3,17.95,986770,0
2006-03-03,17.84,18.62,17.81,18.27,1041843,0
2006-03-06,18.31,18.91,18.31,18.58,799705,0
2006-03-07,18.56,18.56,17.64,18,544139,0
2006-03-08,17.9,18.2,17.6,17.91,297820,0
2006-03-09,17.98,18.05,17.41,17.47,437919,0
2006-03-10,17.49,17.92,17.35,17.91,706498,0
2006-03-13,18,18.35,17.74,17.82,509353,0
2006-03-14,17.8,18.36,17.8,18.14,508186,0
2006-03-15,18.09,18.34,17.95,18.16,387582,0
2006-03-16,18.11,18.26,17.96,18,608274,0
2006-03-17,18.1,18.35,17.91,18.15,716783,0
2006-03-20,18.15,19.3,18.07,19.08,965607,0
2006-03-21,19.25,19.5,18.89,18.92,839075,0
2006-03-22,18.84,19.26,18.59,18.74,647877,0
2006-03-23,18.91,19.02,18.2,18.65,705195,0
2006-03-24,18.73,19.26,18.7,19.02,632299,0
2006-03-27,19.14,19.32,18.79,19.06,535421,0
2006-03-28,19.09,19.26,18.72,18.76,413529,0
2006-03-29,18.9,19.45,18.66,19.35,540800,0
2006-03-30,19.44,19.59,18.77,19,554798,0
2006-03-31,19,19.07,18.82,19.01,625981,0
2006-04-03,19.1,19.58,18.9,19.5,1043046,0
2006-04-04,19.37,19.68,19.1,19.55,669207,0
2006-04-05,19.55,19.61,19.1,19.25,509954,0
2006-04-06,19.29,19.39,19.12,19.31,378503,0
2006-04-07,19.26,20.15,19.25,19.68,830788,0
2006-04-10,19.75,20.02,19.43,19.5,511233,0
2006-04-11,19.6,19.6,18.96,19.01,446386,0
2006-04-12,19.12,19.25,18.84,18.99,210142,0
2006-04-13,19.1,19.23,18.89,18.97,191496,0
2006-04-17,19.11,19.11,18.4,18.49,410274,0
2006-04-18,18.67,18.85,18.5,18.82,300744,0
2006-04-19,18.96,18.96,18.49,18.76,361745,0
2006-04-20,18.85,19.14,18.75,18.99,270788,0
2006-04-21,19.26,19.26,18.45,18.55,377248,0
2006-04-24,18.56,18.82,18.56,18.75,423061,0
2006-04-25,18.84,19.54,18.76,19.41,616828,0
2006-04-26,19.33,19.91,19.33,19.8,899890,0
2006-04-27,22.76,23.47,22.1,22.25,5449015,0
2006-04-28,22.13,22.72,22.06,22.45,670304,0
2006-05-01,22.35,22.68,21.51,21.56,771563,0
2006-05-02,21.56,22.55,21.56,22.27,434758,0
2006-05-03,22.39,22.73,21.95,22.23,584982,0
2006-05-04,22.1,23.8,22,23.65,883129,0
2006-05-05,23.88,24.78,23.78,24.66,1308594,0
2006-05-08,24.48,25.15,24.31,24.84,1032815,0
2006-05-09,24.68,24.95,23.84,23.99,910760,0
2006-05-10,23.8,24.05,23.1,23.17,536965,0
2006-05-11,23.33,23.94,22.58,22.62,661367,0
2006-05-12,22.52,23.39,22.27,22.63,617781,0
2006-05-15,22.45,23.18,22.42,22.84,1252031,0
2006-05-16,22.9,24.11,22.9,23.3,911227,0
2006-05-17,23.05,23.8,23.05,23.6,891423,0
2006-05-18,23.55,24.45,23.51,23.59,918316,0
2006-05-19,23.59,23.82,22.85,23.71,670669,0
2006-05-22,23.56,24.07,22.8,22.99,890085,0
2006-05-23,23.07,23.63,22.64,22.68,454176,0
2006-05-24,22.63,22.7,21.7,22.07,774533,0
2006-05-25,22.22,22.62,21.8,22.62,476615,0
2006-05-26,22.26,23.1,22.26,22.67,200919,0
2006-05-30,22.6,22.88,21.86,21.86,286051,0
2006-05-31,22.8,23.59,22.5,23.41,1413101,0
2006-06-01,23.61,24.75,23.2,24.61,1382988,0
2006-06-02,24.91,25.39,24.61,24.83,1557771,0
2006-06-05,24.89,24.89,23.92,24.07,803122,0
2006-06-06,24.08,24.25,23.07,23.32,788614,0
2006-06-07,23.31,23.63,22.76,23.1,499653,0
2006-06-08,22.95,23.05,22,22.92,797324,0
2006-06-09,23,23.69,22.99,23.19,615615,0
2006-06-12,23.31,23.31,21.8,21.94,1121719,0
2006-06-13,21.95,22.78,21.95,22.27,819334,0
2006-06-14,22.29,22.67,22,22.25,582339,0
2006-06-15,22.52,23.6,22.35,23.52,729671,0
2006-06-16,23.44,23.65,23.1,23.51,858020,0
2006-06-19,23.37,23.65,22.51,22.83,511783,0
2006-06-20,22.89,22.89,22.28,22.68,462238,0
2006-06-21,22.7,23.85,22.7,23.8,733570,0
2006-06-22,23.67,24.18,23.66,24.18,850262,0
2006-06-23,24.07,24.36,23.81,24.24,508450,0
2006-06-26,24.3,24.4,23.82,24.06,331142,0
2006-06-27,24.04,24.13,23.47,23.66,779503,0
2006-06-28,22.03,22.2,20.68,21,5153757,0
2006-06-29,21,21.58,21,21.53,1038665,0
2006-06-30,21.52,21.77,21.13,21.65,596481,0
2006-07-03,21.56,21.64,20.94,21.02,337817,0
2006-07-05,20.73,20.75,20.27,20.5,809334,0
2006-07-06,20.49,20.84,20.31,20.57,572183,0
2006-07-07,20.45,20.8,20.17,20.57,468669,0
2006-07-10,20.5,20.62,19.55,19.99,499273,0
2006-07-11,19.81,20.48,19.78,20.35,606627,0
2006-07-12,20.4,20.44,19.58,19.63,291905,0
2006-07-13,19.5,19.7,19.11,19.2,477664,0
2006-07-14,19.14,19.25,18.68,18.92,342462,0
2006-07-17,18.86,19.37,18.77,18.87,319420,0
2006-07-18,18.92,19.26,18.5,19.2,864161,0
2006-07-19,19.22,19.75,19.1,19.35,300171,0
2006-07-20,19.36,19.7,19,19,258726,0
2006-07-21,18.9,18.91,18.14,18.65,303646,0
2006-07-24,18.71,19.21,18.5,19.1,271915,0
2006-07-25,19.04,19.52,18.81,18.95,640998,0
2006-07-26,18.82,19.08,18.4,18.45,846028,0
2006-07-27,18.63,19,18.16,18.28,1119067,0
2006-07-28,17.25,18.99,16.92,18.75,2513848,0
2006-07-31,18.83,19.53,18.5,19.35,1165853,0
2006-08-01,19.45,19.45,18.78,19.16,867383,0
2006-08-02,19.18,19.5,19,19.19,512296,0
2006-08-03,19.12,19.8,18.9,19.76,708604,0
2006-08-04,19.9,20.11,19.35,19.6,565642,0
2006-08-07,19.6,19.85,19.39,19.75,411226,0
2006-08-08,19.75,19.96,19.52,19.79,574416,0
2006-08-09,20.11,20.44,19.23,19.29,771722,0
2006-08-10,19.19,19.61,18.82,19.49,439621,0
2006-08-11,19.5,19.5,18.82,18.97,313529,0
2006-08-14,19.21,19.21,18.64,18.71,469324,0
2006-08-15,18.96,19.1,18.83,19,447548,0
2006-08-16,19.13,19.45,18.89,19.4,392117,0
2006-08-17,19.27,19.98,19.26,19.71,435297,0
2006-08-18,19.74,19.88,19.51,19.81,441761,0
2006-08-21,19.68,19.98,19.57,19.81,327088,0
2006-08-22,19.8,20.35,19.72,20.02,535927,0
2006-08-23,20.06,20.11,19.63,19.82,436482,0
2006-08-24,19.89,19.91,19.12,19.3,658559,0
2006-08-25,19.15,19.3,19.07,19.2,359468,0
2006-08-28,19.13,19.25,18.74,18.84,518632,0
2006-08-29,18.89,19.44,18.7,19.4,595696,0
2006-08-30,19.37,19.6,19.23,19.59,375444,0
2006-08-31,19.54,19.98,19.48,19.67,434073,0
2006-09-01,19.77,19.97,18.85,19.13,542908,0
2006-09-05,19.06,19.28,18.93,19.13,389360,0
2006-09-06,19,19.1,18.47,18.5,656224,0
2006-09-07,18.46,18.78,18.12,18.21,419764,0
2006-09-08,18.3,18.38,18,18.1,257573,0
2006-09-11,18,18.39,17.85,18.17,896810,0
2006-09-12,18.17,18.59,18.02,18.54,563567,0
2006-09-13,18.67,20.44,18.62,20.21,1457562,0
2006-09-14,20.21,20.3,19.81,19.92,1295823,0
2006-09-15,20.1,20.26,19.74,19.98,869533,0
2006-09-18,19.95,20.42,19.92,20.26,727159,0
2006-09-19,20.32,20.75,20.08,20.4,894334,0
2006-09-20,20.56,21.33,20.49,21.22,646560,0
2006-09-21,21.2,21.3,20.75,20.93,576868,0
2006-09-22,20.9,21.04,20.59,20.89,400664,0
2006-09-25,20.85,21.37,20.5,21.18,490212,0
2006-09-26,21.2,21.45,20.89,21.25,412495,0
2006-09-27,21.23,21.53,21.07,21.28,721712,0
2006-09-28,21.32,21.4,20.7,20.74,785619,0
2006-09-29,20.74,21.03,20.59,20.59,577521,0
2006-10-02,20.5,20.7,20.1,20.54,586032,0
2006-10-03,20.44,20.66,20.01,20.35,623646,0
2006-10-04,20.22,20.76,20.22,20.68,583334,0
2006-10-05,20.57,21.01,20.47,21,392755,0
2006-10-06,20.85,21.21,20.85,21.03,454345,0
2006-10-09,21.08,21.08,20.48,20.7,405052,0
2006-10-10,20.8,21.05,20.65,20.89,426550,0
2006-10-11,20.89,22.47,20.75,22,1217995,0
2006-10-12,22.2,22.57,21.95,22.54,519958,0
2006-10-13,22.52,22.95,22.26,22.88,578382,0
2006-10-16,22.78,23.46,22.78,23.25,639470,0
2006-10-17,23.3,23.35,22.75,23.19,377078,0
2006-10-18,23.22,23.52,22.52,22.63,817542,0
2006-10-19,21.5,22.68,21.5,22.55,910368,0
2006-10-20,22.62,22.62,22.12,22.39,298417,0
2006-10-23,22.25,22.83,22.2,22.36,293995,0
2006-10-24,22.21,22.36,21.72,22,438826,0
2006-10-25,21.96,22.45,21.9,22.38,382050,0
2006-10-26,22.56,23.75,22.44,23.64,1529923,0
2006-10-27,26.95,28.15,26.8,27.48,5009893,0
2006-10-30,27.35,27.48,26.82,27.07,837613,0
2006-10-31,27.2,27.24,26.54,26.8,711604,0
2006-11-01,26.9,26.95,25.75,26.25,853862,0
2006-11-02,26.03,26.4,25.95,26.13,446330,0
2006-11-03,26.24,26.25,25.9,26.11,528140,0
2006-11-06,26.31,27.05,26.26,26.91,822535,0
2006-11-07,26.96,27.18,26.8,26.84,640921,0
2006-11-08,26.57,27,26.5,26.91,544678,0
2006-11-09,27.21,27.44,26.26,26.46,557431,0
2006-11-10,26.41,26.84,26.31,26.75,431845,0
2006-11-13,26.98,27.37,26.65,26.7,565153,0
2006-11-14,26.68,26.99,26.57,26.85,752163,0
2006-11-15,26.79,28,26.75,27.28,1233608,0
2006-11-16,27.41,27.41,26.86,27.01,352509,0
2006-11-17,26,26.78,25.31,25.46,1275525,0
2006-11-20,25.4,26.48,25.35,26.23,607278,0
2006-11-21,26.29,26.46,26.07,26.25,261234,0
2006-11-22,26.26,26.75,25.75,26.25,220740,0
2006-11-24,26.11,26.64,26.06,26.35,118340,0
2006-11-27,26.26,26.38,24.9,25.15,515787,0
2006-11-28,25,25.78,24.85,25.65,519574,0
2006-11-29,25.82,26.26,25.45,25.94,563732,0
2006-11-30,26.02,26.19,25.6,26,334996,0
2006-12-01,25.84,26.02,25.31,25.69,326167,0
2006-12-04,25.69,25.87,25.4,25.57,782576,0
2006-12-05,25.74,25.86,25.18,25.69,675257,0
2006-12-06,25.59,26.29,25.31,26.18,839085,0
2006-12-07,26.3,26.67,26.16,26.18,432284,0
2006-12-08,26.18,26.73,26,26.44,540624,0
2006-12-11,26.79,27.68,26.7,27.38,1152962,0
2006-12-12,27.53,27.7,25.83,26.47,963064,0
2006-12-13,26.45,26.5,26.2,26.39,302050,0
2006-12-14,26.39,27.17,26.39,26.81,267347,0
2006-12-15,26.73,27.2,26.44,26.93,1093302,0
2006-12-18,27.05,27.36,26.59,26.63,427662,0
2006-12-19,26.57,27.04,26.31,26.88,359428,0
2006-12-20,26.36,27.1,26.35,26.88,263373,0
2006-12-21,26.96,27.24,26.21,26.46,471470,0
2006-12-22,26.4,26.4,25.77,26.16,422945,0
2006-12-26,26.17,26.84,26.17,26.69,293535,0
2006-12-27,26.85,27.15,26.64,26.87,233145,0
2006-12-28,26.89,27,26.74,26.74,210554,0
2006-12-29,26.81,27.01,26.23,26.25,322788,0
2007-01-03,26.59,27.44,26.46,26.82,1060182,0
2007-01-04,26.85,28.93,26.5,28.68,1389141,0
2007-01-05,28.9,29.44,28.4,28.47,2004497,0
2007-01-08,28.9,30,28.84,29.6,1731216,0
2007-01-09,29.92,29.92,28.84,29.64,771654,0
2007-01-10,29.64,30.01,29.03,29.67,514990,0
2007-01-11,29.7,29.95,29.29,29.6,622048,0
2007-01-12,29.69,29.7,28.93,29.23,770433,0
2007-01-16,29.4,31.31,29.4,30.96,1630384,0
2007-01-17,30.69,30.85,29.72,29.78,722439,0
2007-01-18,29.7,29.74,27.55,28,1898967,0
2007-01-19,27.83,28.47,26.9,28.07,1330811,0
2007-01-22,28.14,28.26,27.14,27.69,512386,0
2007-01-23,27.74,27.99,27.25,27.67,404428,0
2007-01-24,27.99,28.68,27.7,28.39,542743,0
2007-01-25,28.47,28.86,27.81,28.02,597497,0
2007-01-26,28.43,28.59,27.55,27.93,407910,0
2007-01-29,27.97,28.13,27.36,27.47,402318,0
2007-01-30,27.41,27.7,27.05,27.26,425722,0
2007-01-31,27.16,27.4,25.4,25.75,1905773,0
2007-02-01,25.77,26.13,25.41,25.7,899526,0
2007-02-02,26.16,27.16,25.72,26.84,925542,0
2007-02-05,26.94,26.94,25.88,26.34,738159,0
2007-02-06,26.37,26.73,25.98,26.41,312901,0
2007-02-07,26.7,27.22,26.54,27.19,688222,0
2007-02-08,27.03,27.25,26.65,27.16,499274,0
2007-02-09,27.21,27.29,26.43,26.73,589047,0
2007-02-12,26.63,26.86,26.32,26.71,513313,0
2007-02-13,26.5,26.6,25.38,25.68,718589,0
2007-02-14,25.79,26.3,25.68,26,850905,0
2007-02-15,26.18,26.95,25.78,26.84,1289883,0
2007-02-16,27.5,28.44,27.13,28.32,2278559,0
2007-02-20,28.36,29.46,28.36,29.02,1006607,0
2007-02-21,28.91,28.92,28.06,28.42,635048,0
2007-02-22,28.5,28.73,28.2,28.72,554953,0
2007-02-23,28.7,28.81,28.43,28.47,344304,0
2007-02-26,28.67,28.7,27.88,28.3,374879,0
2007-02-27,27.86,28,26.6,27.2,1054857,0
2007-02-28,27.3,27.63,26.74,27.03,778397,0
2007-03-01,26.56,26.69,25.58,26.09,1305462,0
2007-03-02,25.84,26.3,25.37,25.57,1046609,0
2007-03-05,25.27,26.08,25.1,25.73,655116,0
2007-03-06,26.25,26.85,26.08,26.58,624438,0
2007-03-07,26.55,27.35,26.36,27.1,797136,0
2007-03-08,27.36,27.57,26.52,26.57,501390,0
2007-03-09,26.7,27.04,26.22,26.54,603076,0
2007-03-12,26.59,27.83,26.41,27.77,682241,0
2007-03-13,27.99,27.99,26.57,26.69,626149,0
2007-03-14,26.57,27.21,26.4,27.19,785777,0
2007-03-15,27.19,27.66,26.9,27.52,417779,0
2007-03-16,27.5,27.8,27.2,27.71,669022,0
2007-03-19,27.92,28.1,27.6,27.79,437068,0
2007-03-20,27.92,27.92,27.5,27.7,420368,0
2007-03-21,27.61,28.2,27.55,27.98,430895,0
2007-03-22,28.16,28.31,27.6,27.99,390881,0
2007-03-23,28.01,28.47,27.76,28.16,587267,0
2007-03-26,28.31,28.4,27.8,27.99,455204,0
2007-03-27,28,28.04,27.62,27.7,330693,0
2007-03-28,27.67,27.73,27.25,27.35,566682,0
2007-03-29,27.52,27.63,25,27.49,469460,0
2007-03-30,27.84,28.84,27.76,28.53,1174184,0
2007-04-02,28.6,28.95,28.5,28.8,761016,0
2007-04-03,29,29.45,28.91,29.18,637866,0
2007-04-04,29.42,29.43,28.88,28.9,523825,0
2007-04-05,29.2,29.67,28.95,29.59,563605,0
2007-04-09,29.95,29.98,28.8,29.31,480816,0
2007-04-10,29.3,29.97,29.26,29.88,630139,0
2007-04-11,29.95,29.99,29.22,29.51,586066,0
2007-04-12,29.38,29.99,29.21,29.99,402218,0
2007-04-13,29.99,30.48,29.77,30.24,741229,0
2007-04-16,30.11,30.9,30.11,30.66,564707,0
2007-04-17,30.84,30.84,30.26,30.41,435651,0
2007-04-18,30.24,30.28,29.64,30.07,427772,0
2007-04-19,30.07,30.09,29.51,29.72,520548,0
2007-04-20,30.09,30.34,29.58,30.06,442011,0
2007-04-23,29.99,30.17,29.55,29.66,562193,0
2007-04-24,29.8,29.95,29.5,29.81,499336,0
2007-04-25,29.96,30.35,29.75,30.15,442293,0
2007-04-26,30.59,31.78,30.42,31.52,1238194,0
2007-04-27,33.71,36,33.46,35.14,2643205,0
2007-04-30,35.04,35.1,33.59,33.61,1049602,0
2007-05-01,33.62,34.6,33.62,34.44,777952,0
2007-05-02,34.26,34.98,34.11,34.73,630592,0
2007-05-03,34.51,35.42,34.45,34.95,918886,0
2007-05-04,35.41,37.03,35.22,35.64,950541,0
2007-05-07,35.89,35.9,35.05,35.23,424566,0
2007-05-08,35.25,35.61,35.01,35.24,606024,0
2007-05-09,34.95,35.23,34.75,34.96,496843,0
2007-05-10,34.9,34.93,33.61,33.8,725052,0
2007-05-11,33.96,35.06,33.51,34.97,751806,0
2007-05-14,34.79,35.38,34.41,34.99,1004043,0
2007-05-15,34.89,35.08,33.48,33.75,640724,0
2007-05-16,33.7,35.23,33.5,35.23,1170000,0
2007-05-17,35.23,35.23,33.81,34.03,945989,0
2007-05-18,34.1,34.81,33.79,34.42,536454,0
2007-05-21,34.46,35.37,34.46,34.92,859374,0
2007-05-22,35.03,35.99,34.8,35.91,764938,0
2007-05-23,36.21,36.25,35.14,35.4,574832,0
2007-05-24,35.42,35.43,34.36,34.57,667438,0
2007-05-25,34.6,35.05,34.55,34.79,513432,0
2007-05-29,34.93,36.14,34.93,35.84,627908,0
2007-05-30,35.55,36.24,35.18,35.95,1012914,0
2007-05-31,35.96,38.16,35.95,37.31,1285390,0
2007-06-01,37.67,37.85,36.67,37,843740,0
2007-06-04,36.72,37.63,36.72,37.52,439996,0
2007-06-05,37.54,37.76,37,37.6,388816,0
2007-06-06,37.26,37.4,36.46,36.96,470207,0
2007-06-07,36.98,37.39,35.4,35.45,792721,0
2007-06-08,35.08,36.56,33.86,36.5,725750,0
2007-06-11,36.36,36.42,35.74,36.06,496293,0
2007-06-12,35.86,36.25,35.4,35.66,466214,0
2007-06-13,35.92,36.14,35.4,36.04,501061,0
2007-06-14,36.05,36.87,36.05,36.55,489034,0
2007-06-15,37,38,36.85,37.75,700244,0
2007-06-18,38,38,37.01,37.15,583274,0
2007-06-19,37,38.11,36.85,37.86,445980,0
2007-06-20,38.15,38.75,36.88,36.9,561851,0
2007-06-21,36.93,37.46,36.65,37.36,491457,0
2007-06-22,37.47,37.47,36.24,36.74,447318,0
2007-06-25,36.75,37.5,36.01,36.44,671536,0
2007-06-26,36.5,36.6,35.47,35.61,583974,0
2007-06-27,35.46,35.87,34.81,35.29,1638173,0
2007-06-28,35.41,36.52,35.23,35.79,778797,0
2007-06-29,36.1,36.9,35.94,36.25,1075027,0
2007-07-02,36.11,37.14,36.09,36.69,1028045,0
2007-07-03,36.86,37.35,36.83,37.1,248526,0
2007-07-05,37.1,37.39,36.77,37.37,562306,0
2007-07-06,37.43,37.45,36.83,36.9,455747,0
2007-07-09,38.15,38.67,37.67,38.27,1168485,0
2007-07-10,38.45,39,37.75,38.23,879436,0
2007-07-11,38.29,39.67,38.25,38.8,1274776,0
2007-07-12,39.25,39.29,37.88,38.43,1023563,0
2007-07-13,38.71,39.36,38.51,39.11,648194,0
2007-07-16,39.93,40.4,39.37,39.52,1177386,0
2007-07-17,40.47,41.33,39.8,40.54,1167535,0
2007-07-18,40.42,40.42,39.72,40.37,591540,0
2007-07-19,40.79,41.3,40.57,40.71,468232,0
2007-07-20,40.62,40.79,39.6,40.67,846128,0
2007-07-23,40.67,40.99,40.17,40.2,560205,0
2007-07-24,39.09,39.82,37.61,38.92,1592337,0
2007-07-25,39,39.84,37.7,38.64,968588,0
2007-07-26,38.06,38.3,34.89,37.82,2055287,0
2007-07-27,32.15,32.32,28.75,28.89,9023259,0
2007-07-30,29.25,29.25,26.93,28.08,2825495,0
2007-07-31,28.13,28.64,27.48,27.66,1564323,0
2007-08-01,27.65,27.88,26.75,27.53,2282268,0
2007-08-02,27.44,28.5,27.44,28.23,1473218,0
2007-08-03,28.06,28.22,27.06,27.15,1374230,0
2007-08-06,27.17,27.51,26.8,27.39,1538364,0
2007-08-07,27.31,28.7,26.69,28.39,1569300,0
2007-08-08,29.04,32.47,28.75,30.46,1904634,0
2007-08-09,29.57,33.3,29,31.66,1681969,0
2007-08-10,31.08,32.44,30.5,31.04,1267304,0
2007-08-13,31.37,32.78,29.7,29.84,1461558,0
2007-08-14,31.27,31.56,28.01,28.69,1243612,0
2007-08-15,28.56,29.7,28.21,29.05,763092,0
2007-08-16,28.61,29.58,27.3,29.26,712867,0
2007-08-17,30.43,30.55,29.2,29.97,769433,0
2007-08-20,30.1,30.39,29.33,29.7,306719,0
2007-08-21,29.39,30.06,29.26,29.78,225184,0
2007-08-22,30.07,30.32,29.58,29.94,423939,0
2007-08-23,30.15,30.28,29.19,29.72,418702,0
2007-08-24,29.67,30.15,29.51,30.09,342889,0
2007-08-27,29.99,30.1,29.46,29.56,211712,0
2007-08-28,29.58,30,28.2,28.22,612405,0
2007-08-29,28.63,29.45,28.59,29.2,337868,0
2007-08-30,28.79,29.4,28.25,28.44,439964,0
2007-08-31,28.8,30.28,27.9,28.06,584664,0
2007-09-04,28.22,28.38,28.01,28.04,549405,0
2007-09-05,28.1,28.4,27.73,27.98,579538,0
2007-09-06,28,28.08,27.07,27.18,642003,0
2007-09-07,26.64,27.07,25.85,26.07,881505,0
2007-09-10,26.25,27.39,26.25,26.85,489499,0
2007-09-11,27.21,27.8,26.98,27.67,571996,0
2007-09-12,27.76,28.11,27.38,27.41,418399,0
2007-09-13,27.83,28.85,27.35,28.75,776517,0
2007-09-14,28.7,28.7,27.85,28.64,729054,0
2007-09-17,28.64,28.64,27.7,27.82,608608,0
2007-09-18,28.03,29.07,27.83,28.12,694060,0
2007-09-19,28.3,28.79,28.15,28.34,344640,0
2007-09-20,28.26,28.55,28.01,28.27,336577,0
2007-09-21,28.54,28.84,28.21,28.55,586464,0
2007-09-24,28.66,29.07,28.12,28.33,493410,0
2007-09-25,28.05,29.14,27.93,28.83,557170,0
2007-09-26,29.12,30.15,29,30.1,691926,0
2007-09-27,30.3,31.72,30.25,31.43,812828,0
2007-09-28,31.51,31.89,30.05,30.42,481769,0
2007-10-01,30.44,31.13,30.44,30.81,330604,0
2007-10-02,30.69,30.73,29.7,30.14,506430,0
2007-10-03,30.08,30.83,29.87,30.53,653877,0
2007-10-04,30.7,30.77,30.03,30.2,398582,0
2007-10-05,30.56,31.99,30.56,31.86,819133,0
2007-10-08,31.85,32.25,31.54,31.93,601047,0
2007-10-09,32.19,32.19,31.43,31.77,884683,0
2007-10-10,31.63,33.7,31.63,33.15,822778,0
2007-10-11,33.45,33.53,31.76,32.26,959954,0
2007-10-12,32.24,33,32.24,32.88,553758,0
2007-10-15,33.07,33.1,32.33,32.4,588394,0
2007-10-16,32.35,32.62,31.24,31.25,524492,0
2007-10-17,31.7,32.7,31.42,31.93,783313,0
2007-10-18,32.07,32.4,31.92,32.21,472137,0
2007-10-19,32.36,32.39,30.05,30.11,889186,0
2007-10-22,30.25,31.39,29.74,30.21,757425,0
2007-10-23,30.77,31.97,30.52,31.46,1008041,0
2007-10-24,31.35,31.82,30.56,31.3,519801,0
2007-10-25,31.27,32.32,30.95,31.49,890666,0
2007-10-26,35,35.89,33.12,33.65,1803196,0
2007-10-29,34.04,35.4,33.96,35.05,925718,0
2007-10-30,34.98,35.33,34.68,34.8,550561,0
2007-10-31,34.85,35.59,34.75,35.34,577242,0
2007-11-01,34.62,34.88,33.77,33.84,622077,0
2007-11-02,34.2,34.41,33.61,34.15,418281,0
2007-11-05,33.74,33.91,32.76,33.27,564043,0
2007-11-06,33.38,33.83,32.83,33.83,537092,0
2007-11-07,33.25,34.04,32.86,32.89,501253,0
2007-11-08,32.8,32.99,30,31.5,826221,0
2007-11-09,31,31.39,30.35,30.61,443710,0
2007-11-12,30.5,31.7,30.5,31.3,700306,0
2007-11-13,31.54,33.45,31.09,33.1,904278,0
2007-11-14,33.25,33.34,32.5,32.65,913279,0
2007-11-15,32.48,32.6,31.53,32.11,632047,0
2007-11-16,32.19,32.86,31.8,32.64,388156,0
2007-11-19,32.5,32.6,31.65,31.7,654731,0
2007-11-20,31.76,32,30.43,31.21,536948,0
2007-11-21,30.6,31.08,30.17,30.32,387516,0
2007-11-23,30.58,31.08,30.5,30.75,107463,0
2007-11-26,30.71,31.04,29.85,30.24,771861,0
2007-11-27,30.27,31.86,30.27,31.18,505404,0
2007-11-28,31.65,33.5,31.43,33.24,632878,0
2007-11-29,33.19,33.88,33,33.55,452772,0
2007-11-30,34.04,34.31,33.51,33.89,537169,0
2007-12-03,33.52,33.91,32.53,33.31,359587,0
2007-12-04,33.32,33.32,32.4,32.64,236728,0
2007-12-05,32.77,33.59,32.5,32.7,482664,0
2007-12-06,32.7,34,32.65,33.97,416478,0
2007-12-07,34.14,34.44,33.8,34.37,368871,0
2007-12-10,34.66,35,34.45,34.84,343237,0
2007-12-11,35.06,35.26,33.62,33.75,403851,0
2007-12-12,34.25,34.5,33.57,34.05,434262,0
2007-12-13,33.85,34.14,33.34,33.99,308948,0
2007-12-14,33.55,34.18,33.41,33.86,327749,0
2007-12-17,33.8,33.85,32.85,33.03,380245,0
2007-12-18,33.19,33.61,32.51,33.56,540702,0
2007-12-19,33.6,33.95,32.93,33.49,341133,0
2007-12-20,33.9,34.33,33.22,34.33,500100,0
2007-12-21,34.83,35.65,34.27,35.54,1133733,0
2007-12-24,35.55,36.25,35.55,36.25,254851,0
2007-12-26,36.25,37,36.25,36.8,412171,0
2007-12-27,36.84,36.85,36.07,36.19,440621,0
2007-12-28,36.51,36.76,35.76,35.88,561457,0
2007-12-31,35.79,36.44,35.52,35.67,549604,0
2008-01-02,34.8,34.89,33.9,34.68,583246,0
2008-01-03,34.68,34.92,33.59,33.79,626136,0
2008-01-04,33.42,33.5,31.06,31.24,1099219,0
2008-01-07,31.33,31.33,30.2,30.87,672703,0
2008-01-08,30.95,31.9,29.96,29.99,790438,0
2008-01-09,30,30.35,29.43,30.18,1072405,0
2008-01-10,30.02,30.13,29.03,29.68,1154887,0
2008-01-11,29.5,29.88,28.45,28.79,981877,0
2008-01-14,28.9,29.06,28.34,28.81,1015633,0
2008-01-15,28.4,28.69,28,28.45,586659,0
2008-01-16,28.08,28.36,27.02,27.77,658751,0
2008-01-17,27.84,28.14,26.88,27,427309,0
2008-01-18,27.04,28.39,27,27.89,976352,0
2008-01-22,26.6,27.49,26.3,26.92,618316,0
2008-01-23,26.75,27.25,25.25,27.18,573822,0
2008-01-24,27.44,28.34,27.41,27.79,695525,0
2008-01-25,28.29,28.35,26.65,27.44,665868,0
2008-01-28,27.49,27.55,26.78,27.22,363553,0
2008-01-29,27.44,27.57,26.25,26.31,667682,0
2008-01-30,26.25,27.32,26.25,26.59,542628,0
2008-01-31,26.47,27.1,26.05,26.66,348125,0
2008-02-01,26.85,27.67,26.64,27.61,364768,0
2008-02-04,27.95,28.32,27.15,27.5,712075,0
2008-02-05,27.15,27.54,26.81,26.98,419205,0
2008-02-06,27.41,27.41,26.21,26.36,402547,0
2008-02-07,26.09,26.88,25.71,26.37,672772,0
2008-02-08,26.19,26.71,25.49,26,630824,0
2008-02-11,25.7,26.96,25.7,26.49,690352,0
2008-02-12,26.68,26.9,25.74,25.9,891905,0
2008-02-13,26.34,26.95,25.99,26.87,1412291,0
2008-02-14,24,24.49,21.52,21.59,5808894,0
2008-02-15,21.48,22.36,21.05,21.73,1710557,0
2008-02-19,22.3,22.3,21.76,21.82,1140893,0
2008-02-20,21.8,22.13,21.6,21.84,807162,0
2008-02-21,22,22.09,21.07,21.18,888821,0
2008-02-22,21.28,21.71,21.1,21.45,931265,0
2008-02-25,21.5,22.05,21.34,21.94,605581,0
2008-02-26,21.83,22.03,21.58,21.83,787737,0
2008-02-27,21.6,22.69,21.6,22.5,872062,0
2008-02-28,22.69,22.69,22,22.08,622498,0
2008-02-29,22,22.27,21.75,21.82,708907,0
2008-03-03,22,22,20.86,21.07,686294,0
2008-03-04,20.8,21.04,20.44,20.97,731719,0
2008-03-05,21.24,21.35,20.82,20.96,519501,0
2008-03-06,20.76,21.24,20.76,21.01,657983,0
2008-03-07,20.84,21.5,20.81,21.11,1059313,0
2008-03-10,21.19,21.77,20.98,21.04,758284,0
2008-03-11,21.08,21.58,20.98,21.15,1170848,0
2008-03-12,21.15,21.16,20.8,21.05,880448,0
2008-03-13,20.58,20.59,19.52,19.97,1328908,0
2008-03-14,20.1,20.1,19.29,19.56,775124,0
2008-03-17,19.05,19.18,18.58,18.77,712788,0
2008-03-18,19.37,20.66,19.06,20.37,642411,0
2008-03-19,20.5,20.56,19.44,19.44,446875,0
2008-03-20,19.64,19.99,19.45,19.7,764586,0
2008-03-24,19.99,20.78,19.87,20.54,423264,0
2008-03-25,20.69,20.69,20.06,20.51,244929,0
2008-03-26,20.49,20.75,20.35,20.66,195483,0
2008-03-27,20.54,20.61,19.82,19.89,407506,0
2008-03-28,19.97,20.35,19.76,19.84,185244,0
2008-03-31,20.14,20.4,19.9,19.95,263275,0
2008-04-01,20.11,20.47,20.11,20.34,342916,0
2008-04-02,20.3,20.61,19.82,19.94,471966,0
2008-04-03,19.92,20.24,19.55,19.99,402278,0
2008-04-04,20.17,20.17,19.83,20,390306,0
2008-04-07,20.18,20.19,19.36,19.66,506933,0
2008-04-08,19.83,20.35,19.8,20.22,382213,0
2008-04-09,20.25,20.42,19.77,19.88,199850,0
2008-04-10,19.83,20.16,19.61,19.67,336993,0
2008-04-11,19.41,19.54,18.65,18.79,570589,0
2008-04-14,18.76,19.2,18.7,18.78,548122,0
2008-04-15,18.96,19,18.15,18.32,475733,0
2008-04-16,18.54,19.25,18.5,19.15,495817,0
2008-04-17,19.12,19.42,18.86,19.28,358979,0
2008-04-18,19.6,20.17,19.55,19.83,563376,0
2008-04-21,19.7,20.18,19.7,19.88,717516,0
2008-04-22,19.95,20.36,19.37,19.6,678957,0
2008-04-23,19.67,20.04,19.31,19.5,576654,0
2008-04-24,19.54,20.68,19.43,20.13,1936171,0
2008-04-25,18.15,18.67,16.41,16.76,8085350,0
2008-04-28,16.5,16.95,16.06,16.48,1792150,0
2008-04-29,16.45,16.47,16.02,16.24,1388982,0
2008-04-30,16.22,16.46,16.01,16.21,1364371,0
2008-05-01,16.23,17.16,16.22,17.1,1110298,0
2008-05-02,17.23,17.46,16.88,17.35,1120451,0
2008-05-05,17.7,18,17.35,17.86,982404,0
2008-05-06,17.75,18.02,17.4,17.83,699417,0
2008-05-07,17.9,18.78,17.9,18.22,869475,0
2008-05-08,18.32,18.45,17.5,17.77,1293752,0
2008-05-09,17.68,17.7,17.22,17.42,994015,0
2008-05-12,17.48,17.75,17.4,17.65,511351,0
2008-05-13,17.51,18.1,17.51,18.05,544098,0
2008-05-14,18.14,18.75,18.09,18.41,664153,0
2008-05-15,18.45,19.05,18.41,18.91,641478,0
2008-05-16,18.99,18.99,18.4,18.79,495622,0
2008-05-19,19.19,19.78,18.84,18.96,911009,0
2008-05-20,18.94,19.14,18.66,18.78,725371,0
2008-05-21,18.85,19.06,18.25,18.45,382709,0
2008-05-22,18.45,18.94,18.31,18.68,424172,0
2008-05-23,18.55,18.69,18.31,18.4,296829,0
2008-05-27,18.51,18.9,18.4,18.79,234588,0
2008-05-28,18.79,18.98,18.36,18.55,427386,0
2008-05-29,18.45,19.37,18.45,19.13,501812,0
2008-05-30,19.22,19.43,18.88,18.99,586971,0
2008-06-02,19.13,19.13,18.13,18.49,448406,0
2008-06-03,18.5,18.86,18.4,18.59,428817,0
2008-06-04,18.5,19.1,18.49,18.72,428981,0
2008-06-05,18.72,18.98,18.66,18.81,325820,0
2008-06-06,18.72,18.73,18,18.12,426091,0
2008-06-09,18.11,18.48,17.81,18.05,402168,0
2008-06-10,18,18.15,17.64,17.79,375060,0
2008-06-11,17.71,17.73,16.8,16.83,896179,0
2008-06-12,17,17.28,16.6,16.72,694235,0
2008-06-13,16.87,17.05,16.12,16.37,761781,0
2008-06-16,16.12,16.31,15.26,15.85,1622596,0
2008-06-17,15.95,16.25,15.85,15.99,741424,0
2008-06-18,15.89,15.91,15.44,15.63,547122,0
2008-06-19,15.64,15.91,15.5,15.71,615146,0
2008-06-20,15.61,15.68,15.14,15.61,1031500,0
2008-06-23,15.53,15.58,14.62,14.78,1037109,0
2008-06-24,14.61,14.81,14.11,14.63,743653,0
2008-06-25,14.75,15.21,14.75,15.02,988888,0
2008-06-26,14.75,14.88,13.97,14.06,1237276,0
2008-06-27,14,14.15,13.8,14.1,1359689,0
2008-06-30,14.04,14.4,13.86,13.86,880584,0
2008-07-01,13.7,14,13.5,13.7,1160844,0
2008-07-02,13.67,13.84,13.09,13.14,824590,0
2008-07-03,13.12,13.37,12.98,13.09,426172,0
2008-07-07,13.13,13.52,12.88,13.13,760778,0
2008-07-08,13.18,13.45,12.93,13.43,504073,0
2008-07-09,13.46,13.61,13.01,13.08,465507,0
2008-07-10,13.09,13.39,12.99,13.2,406446,0
2008-07-11,13.21,13.3,12.71,13.05,701280,0
2008-07-14,13.3,13.49,12.92,13.09,704404,0
2008-07-15,12.9,13.18,12.41,12.87,579427,0
2008-07-16,12.95,13.67,12.95,13.46,654411,0
2008-07-17,13.67,14.13,13.57,13.85,933179,0
2008-07-18,13.74,14.33,13.74,14.08,705533,0
2008-07-21,14.3,14.75,14.12,14.72,689208,0
2008-07-22,14.7,15.17,14.67,14.9,1496035,0
2008-07-23,15.11,15.44,14.91,15.08,1177103,0
2008-07-24,15.75,16,15.34,15.37,1470963,0
2008-07-25,15.45,15.69,15.02,15.39,788425,0
2008-07-28,15.15,15.45,14.56,14.76,907537,0
2008-07-29,14.79,15.42,14.79,15.22,631026,0
2008-07-30,15.38,15.57,15.11,15.3,496672,0
2008-07-31,15.09,15.6,15.06,15.15,413503,0
2008-08-01,15.18,15.46,14.86,15.24,459827,0
2008-08-04,15.3,15.46,14.91,15.2,392692,0
2008-08-05,15.29,15.57,15.26,15.48,442677,0
2008-08-06,15.47,15.81,15.36,15.62,445417,0
2008-08-07,15.57,15.88,15.56,15.64,577091,0
2008-08-08,15.7,15.95,15.67,15.82,616273,0
2008-08-11,15.94,16.33,15.9,16.04,764960,0
2008-08-12,16.16,16.65,16.01,16.33,680750,0
2008-08-13,16.49,16.7,16.09,16.53,453291,0
2008-08-14,16.38,16.92,16.34,16.86,539668,0
2008-08-15,16.92,17.5,16.86,17.19,681075,0
2008-08-18,17.3,17.43,17.05,17.2,550440,0
2008-08-19,17.17,17.38,16.75,16.96,568859,0
2008-08-20,17,17.18,16.79,16.9,398639,0
2008-08-21,16.75,16.96,16.61,16.77,316719,0
2008-08-22,16.86,17.17,16.78,17.02,363540,0
2008-08-25,17,17.03,16.62,16.69,327302,0
2008-08-26,16.67,16.73,16.39,16.58,385470,0
2008-08-27,16.66,17.12,16.55,16.87,331666,0
2008-08-28,16.9,17.2,16.75,17.14,276310,0
2008-08-29,17.06,17.09,16.75,16.85,321611,0
2008-09-02,17.1,17.24,16.58,16.72,354741,0
2008-09-03,16.7,17.08,16.61,16.79,445477,0
2008-09-04,16.7,16.7,15.88,15.89,587560,0
2008-09-05,15.75,16.08,15.47,15.88,488000,0
2008-09-08,16.24,16.41,15.88,16.19,455152,0
2008-09-09,16.25,16.58,15.75,15.82,511808,0
2008-09-10,16.03,16.17,15.81,15.92,419690,0
2008-09-11,15.83,16.15,15.52,16.11,371571,0
2008-09-12,16.07,16.18,15.75,16,281740,0
2008-09-15,15.64,15.75,14.99,15.1,449001,0
2008-09-16,14.93,15.28,14.78,15.15,467304,0
2008-09-17,14.88,15.24,14.67,15.05,574423,0
2008-09-18,15.25,15.3,14.61,14.9,855549,0
2008-09-19,15.57,15.75,15,15.3,997037,0
2008-09-22,15.4,15.49,14.58,14.64,686932,0
2008-09-23,14.65,15.06,14.43,14.47,391372,0
2008-09-24,14.56,15,14.32,14.6,351224,0
2008-09-25,14.72,15.43,14.66,15.2,447550,0
2008-09-26,14.98,14.98,14.34,14.91,541947,0
2008-09-29,14.79,15.03,14.24,14.59,565127,0
2008-09-30,14.54,15.08,14.24,15,572024,0
2008-10-01,15.02,15.17,14.36,14.47,452797,0
2008-10-02,14.7,14.7,13.81,13.9,442776,0
2008-10-03,14.09,14.25,13.41,13.43,447104,0
2008-10-06,13.19,13.41,12.54,13.39,637081,0
2008-10-07,13.5,13.6,12.4,12.43,828776,0
2008-10-08,10.75,12.39,9.5,11.5,2127240,0
2008-10-09,11.75,12.09,10.64,10.64,997676,0
2008-10-10,10.29,11.26,10.07,10.97,872581,0
2008-10-13,11.49,11.98,11.19,11.92,658695,0
2008-10-14,12.54,12.57,11.27,11.56,648072,0
2008-10-15,11.44,11.46,10.55,10.56,368879,0
2008-10-16,10.65,11.49,10.5,11.4,549570,0
2008-10-17,11.18,12,11.04,11.49,531505,0
2008-10-20,11.71,12.12,11.69,12.12,322336,0
2008-10-21,12.11,12.25,11.54,11.56,333927,0
2008-10-22,11.5,11.54,10.62,10.76,548555,0
2008-10-23,10.85,11,10,10.38,738068,0
2008-10-24,8.88,9.8,8.21,8.93,1220789,0
2008-10-27,8.44,9.2,8.44,8.77,709991,0
2008-10-28,8.96,9.13,8.75,8.88,1008443,0
2008-10-29,8.97,10.14,8.97,9.83,638754,0
2008-10-30,10.09,10.57,10.06,10.57,455361,0
2008-10-31,10.5,11.28,10.5,11.05,420649,0
2008-11-03,10.6,11.12,10.56,11,405981,0
2008-11-04,11.26,11.47,11,11.42,429501,0
2008-11-05,11.24,11.4,10.94,11.01,431470,0
2008-11-06,10.89,11.15,10.66,10.74,535221,0
2008-11-07,10.87,11.11,10.56,10.8,218100,0
2008-11-10,11.05,11.2,10.72,10.76,320295,0
2008-11-11,10.54,10.86,10.44,10.5,333341,0
2008-11-12,10.43,10.71,9.99,10,338193,0
2008-11-13,10.03,10.54,9.53,10.51,441130,0
2008-11-14,10.27,10.44,9.87,9.9,292301,0
2008-11-17,9.81,10.05,9.58,9.82,292943,0
2008-11-18,9.78,10.09,9.59,10.01,435459,0
2008-11-19,10.02,10.12,9.45,9.49,410199,0
2008-11-20,9.5,9.73,9.16,9.27,605073,0
2008-11-21,9.44,10,9.08,9.99,574363,0
2008-11-24,10.04,11.04,9.8,10.99,487210,0
2008-11-25,11.06,11.21,10.63,11.01,377768,0
2008-11-26,10.87,11.95,10.87,11.95,421943,0
2008-11-28,11.78,12.1,11.63,12.1,189337,0
2008-12-01,11.98,11.98,10.4,10.47,397851,0
2008-12-02,10.6,10.89,10.16,10.73,364618,0
2008-12-03,10.56,11.05,10.27,10.93,458279,0
2008-12-04,10.79,11.36,10.38,10.55,375203,0
2008-12-05,10.38,11.03,10.1,10.96,380809,0
2008-12-08,11.11,11.5,10.66,11.33,461331,0
2008-12-09,10.89,11.67,10.78,10.85,427172,0
2008-12-10,10.99,11.2,10.72,10.86,456933,0
2008-12-11,10.75,10.97,10.51,10.69,384341,0
2008-12-12,10.34,11.18,10.34,11.15,278171,0
2008-12-15,11.15,11.19,10.33,10.42,281912,0
2008-12-16,10.65,10.89,10.49,10.8,305180,0
2008-12-17,10.65,11.32,10.56,10.99,524565,0
2008-12-18,11.01,11.17,10.82,10.98,218392,0
2008-12-19,11.21,11.81,11.15,11.17,534488,0
2008-12-22,11.18,11.38,10.56,10.95,232778,0
2008-12-23,11.07,11.31,10.95,11.24,223341,0
2008-12-24,11.19,11.19,10.98,11.09,126509,0
2008-12-26,11.11,11.24,10.91,11.05,117065,0
2008-12-29,10.97,11.02,10.67,10.87,192535,0
2008-12-30,10.87,11.08,10.83,11.04,263812,0
2008-12-31,11.03,11.49,10.82,11.41,430244,0
2009-01-02,11.43,11.99,11.33,11.97,157585,0
2009-01-05,11.97,12,11.66,11.78,255921,0
2009-01-06,11.8,12.61,11.8,12.4,275782,0
2009-01-07,12.25,12.48,12.1,12.25,195355,0
2009-01-08,12.17,12.48,12.03,12.42,149224,0
2009-01-09,12.35,12.35,11.76,11.87,193458,0
2009-01-12,11.84,11.84,11.43,11.58,250351,0
2009-01-13,11.54,11.71,11.42,11.67,170301,0
2009-01-14,11.42,11.5,10.97,10.99,285889,0
2009-01-15,10.97,11.32,10.72,11.26,191554,0
2009-01-16,11.34,11.49,10.96,11.41,197682,0
2009-01-20,11.23,11.32,10.8,10.85,326533,0
2009-01-21,10.9,11.26,10.75,11.18,166814,0
2009-01-22,10.92,11.61,10.77,11.48,547403,0
2009-01-23,11.49,11.49,10.97,11.17,237998,0
2009-01-26,11.02,11.5,10.81,11.16,173262,0
2009-01-27,11.16,11.65,11.1,11.47,159068,0
2009-01-28,11.61,12,11.53,11.84,147235,0
2009-01-29,11.56,11.59,11.26,11.41,162499,0
2009-01-30,11.56,11.56,11.03,11.12,146923,0
2009-02-02,11.01,11.58,10.91,11.48,224277,0
2009-02-03,10.91,11.19,10.49,10.84,418326,0
2009-02-04,10.81,11.24,10.7,10.79,214718,0
2009-02-05,10.77,11.69,10.5,11.4,412420,0
2009-02-06,11.35,12.05,11.28,12.02,242892,0
2009-02-09,11.92,12.25,11.81,11.9,208199,0
2009-02-10,11.87,12.18,11.29,11.4,242198,0
2009-02-11,11.4,11.63,11.06,11.27,152018,0
2009-02-12,11.1,11.5,10.87,11.43,277300,0
2009-02-13,10.51,11.82,10.51,10.88,511950,0
2009-02-17,10.5,10.69,9.99,10.08,333498,0
2009-02-18,9.99,10.62,9.99,10.31,332464,0
2009-02-19,10.36,10.46,9.53,9.68,290090,0
2009-02-20,9.49,9.76,9.02,9.34,276752,0
2009-02-23,9.37,9.39,8.57,8.61,241431,0
2009-02-24,8.66,9.23,8.65,9.21,344992,0
2009-02-25,9.17,11,8.98,10.75,707821,0
2009-02-26,10.71,11.48,10.7,11.37,613675,0
2009-02-27,11.03,11.29,10.94,11.05,339445,0
2009-03-02,10.85,10.91,10.3,10.38,268561,0
2009-03-03,10.47,10.63,10.27,10.36,646156,0
2009-03-04,10.5,10.8,10.39,10.51,335989,0
2009-03-05,10.61,10.61,10.08,10.15,220589,0
2009-03-06,10.29,10.44,9.89,10.11,325080,0
2009-03-09,9.96,10.32,9.65,9.75,238394,0
2009-03-10,9.97,10.84,9.93,10.83,223406,0
2009-03-11,10.86,11.17,10.7,10.92,213341,0
2009-03-12,10.84,11.22,10.65,11.18,345243,0
2009-03-13,11.21,11.33,10.86,10.93,247815,0
2009-03-16,11,11.29,10.62,10.71,265441,0
2009-03-17,10.67,10.69,10.45,10.6,371556,0
2009-03-18,10.59,10.82,10.58,10.66,418073,0
2009-03-19,10.69,10.84,10.47,10.72,214380,0
2009-03-20,10.83,11.19,10.26,10.54,396919,0
2009-03-23,10.74,11.59,10.74,11.59,250248,0
2009-03-24,11.31,11.59,10.8,10.85,172023,0
2009-03-25,11.01,11.49,10.77,11.22,262795,0
2009-03-26,11.34,12.04,11.31,12.02,240508,0
2009-03-27,11.83,12.13,11.77,11.99,232745,0
2009-03-30,11.66,11.95,11.48,11.77,153934,0
2009-03-31,11.95,12.39,11.86,12.05,197156,0
2009-04-01,11.81,12.44,11.62,12.33,124252,0
2009-04-02,12.54,13,12.42,12.81,266492,0
2009-04-03,12.73,13.1,12.5,13.02,129742,0
2009-04-06,12.82,12.99,12.46,12.72,128747,0
2009-04-07,12.52,12.77,12.21,12.25,171717,0
2009-04-08,12.3,12.6,12.03,12.59,123004,0
2009-04-09,12.65,13.19,12.48,13.14,537177,0
2009-04-13,12.97,13.11,12.59,12.68,227878,0
2009-04-14,12.08,12.19,11.17,11.95,398956,0
2009-04-15,11.87,11.91,11.6,11.8,236648,0
2009-04-16,11.85,11.89,11.7,11.81,333352,0
2009-04-17,11.78,12,11.18,11.51,485579,0
2009-04-20,11.26,11.65,11.15,11.54,228784,0
2009-04-21,11.53,12.32,11.23,12.24,221105,0
2009-04-22,11.93,12.82,11.93,12.57,366001,0
2009-04-23,14.1,15,13.73,14.81,1929877,0
2009-04-24,14.9,16.49,14.5,15.36,1323867,0
2009-04-27,15.22,16,14.94,15.68,463061,0
2009-04-28,15.48,16.17,15.32,15.76,246175,0
2009-04-29,15.76,16.23,15.62,15.75,256144,0
2009-04-30,16.03,16.39,15.93,16.01,232145,0
2009-05-01,15.92,15.98,15.37,15.7,218378,0
2009-05-04,15.72,15.98,15.49,15.93,176538,0
2009-05-05,15.88,15.94,15.47,15.77,161466,0
2009-05-06,15.89,15.93,15.1,15.33,212305,0
2009-05-07,15.39,15.53,14.6,14.8,190678,0
2009-05-08,15.07,15.12,14.22,14.67,430533,0
2009-05-11,14.33,14.6,14.22,14.38,185566,0
2009-05-12,14.51,14.51,14.04,14.26,165056,0
2009-05-13,14.02,14.02,13.25,13.25,338120,0
2009-05-14,13.32,13.69,13.06,13.46,295053,0
2009-05-15,13.44,13.94,13.33,13.77,303974,0
2009-05-18,13.89,14.19,13.77,14.17,200892,0
2009-05-19,14.17,14.25,13.91,14.04,116664,0
2009-05-20,14.1,14.17,13.42,13.5,211368,0
2009-05-21,13.38,13.52,12.94,13.34,219592,0
2009-05-22,13.38,13.65,13.07,13.39,423145,0
2009-05-26,13.26,14.15,13.26,14.09,243471,0
2009-05-27,14,14.34,13.93,14.09,259287,0
2009-05-28,14.42,14.42,13.61,13.84,143375,0
2009-05-29,13.85,14.03,13.64,14.03,222841,0
2009-06-01,14.23,14.91,14.23,14.59,293664,0
2009-06-02,14.38,14.88,14.35,14.75,241983,0
2009-06-03,14.6,14.92,14.2,14.78,304153,0
2009-06-04,14.82,15.02,14.7,15.02,220029,0
2009-06-05,15,15.19,14.68,14.8,123539,0
2009-06-08,14.63,14.99,14.38,14.85,153704,0
2009-06-09,14.97,15.06,14.55,14.64,198586,0
2009-06-10,14.8,14.93,14.2,14.5,158735,0
2009-06-11,14.58,14.85,14.19,14.76,248662,0
2009-06-12,14.69,14.8,14.35,14.75,157255,0
2009-06-15,15,15.78,15,15.64,658293,0
2009-06-16,15.75,15.75,15.44,15.6,424249,0
2009-06-17,15.55,15.75,15.38,15.69,307457,0
2009-06-18,15.52,15.65,15.4,15.51,216465,0
2009-06-19,15.51,15.6,15.12,15.24,409807,0
2009-06-22,15.15,15.15,14.69,14.82,243912,0
2009-06-23,14.88,14.97,14.67,14.7,219872,0
2009-06-24,14.86,14.95,14.56,14.65,237591,0
2009-06-25,14.6,14.96,14.51,14.92,300411,0
2009-06-26,14.8,15,14.56,14.71,523239,0
2009-06-29,14.75,14.99,14.52,14.68,105323,0
2009-06-30,14.6,14.8,14.34,14.41,153338,0
2009-07-01,14.52,14.85,14.41,14.74,135105,0
2009-07-02,14.5,14.76,14.15,14.16,147207,0
2009-07-06,14.05,14.26,13.69,14,144510,0
2009-07-07,14.04,14.4,13.87,13.95,208249,0
2009-07-08,13.96,13.99,13.45,13.69,184777,0
2009-07-09,13.73,13.97,13.66,13.79,88216,0
2009-07-10,13.85,14.14,13.8,14.05,117467,0
2009-07-13,14.06,14.46,13.8,14.45,141870,0
2009-07-14,14.37,14.66,14.03,14.6,208203,0
2009-07-15,14.73,15.58,14.54,15.51,421329,0
2009-07-16,15.48,15.67,15.16,15.63,206479,0
2009-07-17,15.58,15.58,15.17,15.37,188447,0
2009-07-20,15.34,15.98,15.22,15.94,276012,0
2009-07-21,15.97,15.97,15.47,15.85,211871,0
2009-07-22,15.73,16.59,15.6,16.53,558096,0
2009-07-23,16.08,16.25,14.67,15.87,1490212,0
2009-07-24,15.71,16.08,15.5,15.79,236035,0
2009-07-27,15.72,16.28,15.41,16.26,205766,0
2009-07-28,15.7,16.5,15.57,16.48,277853,0
2009-07-29,16.4,16.65,16.03,16.47,149210,0
2009-07-30,16.58,17.32,16.49,17.11,296678,0
2009-07-31,17,17.15,16.91,17.01,230385,0
2009-08-03,17.05,17.22,16.8,17.22,254726,0
2009-08-04,17.03,17.3,16.85,17.22,175619,0
2009-08-05,16.97,17.22,16.43,17.14,301689,0
2009-08-06,17.03,17.04,16.22,16.53,183556,0
2009-08-07,16.78,17,16.6,16.87,165408,0
2009-08-10,16.67,16.92,16.65,16.84,178247,0
2009-08-11,16.71,16.78,16.47,16.68,139603,0
2009-08-12,16.56,16.93,16.56,16.81,219883,0
2009-08-13,16.85,16.85,16.55,16.64,118991,0
2009-08-14,16.6,16.6,16.09,16.24,99175,0
2009-08-17,16,16.03,15.71,15.92,158767,0
2009-08-18,15.9,16.19,15.8,16.17,252610,0
2009-08-19,16.04,16.63,15.94,16.57,222926,0
2009-08-20,16.49,16.82,16.49,16.78,200088,0
2009-08-21,16.94,17.05,16.48,16.81,366382,0
2009-08-24,16.9,17.11,16.54,16.98,223109,0
2009-08-25,17,17.1,16.72,16.89,183319,0
2009-08-26,16.82,16.96,16.59,16.75,182836,0
2009-08-27,16.7,17.07,16.36,17.06,193877,0
2009-08-28,17.14,17.65,17.14,17.47,360084,0
2009-08-31,17.26,17.32,16.94,17.07,227592,0
2009-09-01,16.94,17.7,16.89,16.96,258664,0
2009-09-02,17.41,18.93,17.39,18.91,885343,0
2009-09-03,18.93,19.74,18.8,19.41,632372,0
2009-09-04,19.28,19.4,19,19.2,391274,0
2009-09-08,18.87,19.18,18.32,18.37,600484,0
2009-09-09,18.33,19.24,18.31,19,512099,0
2009-09-10,19,19.24,18.75,19,214641,0
2009-09-11,19.06,19.17,18.66,18.84,245190,0
2009-09-14,18.75,18.75,18.13,18.6,278688,0
2009-09-15,18.66,18.86,18.52,18.67,224671,0
2009-09-16,18.67,18.78,18.5,18.6,176252,0
2009-09-17,18.51,18.78,18.34,18.47,231241,0
2009-09-18,18.51,18.92,18.14,18.82,255235,0
2009-09-21,18.61,19.45,18.61,19.17,383728,0
2009-09-22,19.4,19.52,19.23,19.27,221431,0
2009-09-23,19.24,19.25,18.85,18.85,309358,0
2009-09-24,18.83,18.83,18.36,18.66,166669,0
2009-09-25,18.58,18.65,18.3,18.59,196759,0
2009-09-28,18.6,19.03,18.44,18.78,198686,0
2009-09-29,18.72,18.75,18.34,18.65,229296,0
2009-09-30,18.65,18.77,18.08,18.35,224101,0
2009-10-01,18.25,19.12,17.67,17.68,190406,0
2009-10-02,17.62,17.87,17.41,17.62,136232,0
2009-10-05,17.6,17.85,17.41,17.82,161963,0
2009-10-06,17.83,17.98,17.58,17.93,117573,0
2009-10-07,17.81,18,17.61,17.93,76807,0
2009-10-08,17.99,18.04,17.79,17.83,182839,0
2009-10-09,17.85,18.13,17.59,17.99,240566,0
2009-10-12,18.05,18.1,17.76,17.97,239353,0
2009-10-13,17.9,18.05,17.62,17.92,201064,0
2009-10-14,18.16,18.45,18.04,18.32,283130,0
2009-10-15,18.2,18.31,18,18.29,185091,0
2009-10-16,18.21,18.4,17.82,17.97,179607,0
2009-10-19,18,18.2,17.88,18.13,268249,0
2009-10-20,18.01,18.2,17.85,18.07,338304,0
2009-10-21,17.94,18.25,17.45,17.56,359942,0
2009-10-22,17.61,18.28,17.1,18.26,548278,0
2009-10-23,20,20.03,18.44,18.79,1200384,0
2009-10-26,18.99,19.42,18.98,19.18,903493,0
2009-10-27,19.33,19.58,18.8,18.91,665169,0
2009-10-28,18.83,19.13,18.7,18.89,496515,0
2009-10-29,19.1,19.17,18.62,18.99,288392,0
2009-10-30,18.81,19.08,18.17,18.23,423541,0
2009-11-02,18.24,18.6,17.77,18.21,321202,0
2009-11-03,18.04,18.39,17.89,18.27,390946,0
2009-11-04,18.29,19.15,18.1,18.72,565765,0
2009-11-05,18.76,19.49,18.66,19.46,400523,0
2009-11-06,19.36,19.46,18.88,19.07,295504,0
2009-11-09,19.26,19.5,19.18,19.44,264201,0
2009-11-10,19.3,19.48,19,19.14,210334,0
2009-11-11,19.22,20.09,19.11,20.02,545688,0
2009-11-12,20.09,20.86,20,20.66,782456,0
2009-11-13,20.62,20.75,20.19,20.67,263967,0
2009-11-16,20.74,21.4,20.71,21.32,434350,0
2009-11-17,21.2,21.55,21.12,21.44,284674,0
2009-11-18,21.35,21.41,20.97,21.36,230681,0
2009-11-19,21.16,21.24,20.57,21.17,274508,0
2009-11-20,20.99,21.1,20.18,20.19,465266,0
2009-11-23,20.46,21.04,20.37,20.62,262928,0
2009-11-24,20.69,20.95,20.22,20.88,206783,0
2009-11-25,20.86,21.02,20.52,20.71,172480,0
2009-11-27,20.29,20.58,19.97,19.99,93269,0
2009-11-30,19.9,19.91,19.13,19.85,328067,0
2009-12-01,19.94,20.15,19.72,19.81,378960,0
2009-12-02,19.75,20.16,19.6,20,344353,0
2009-12-03,20.1,20.15,19.81,19.99,415087,0
2009-12-04,20.18,20.79,20.18,20.54,329500,0
2009-12-07,20.43,20.77,20.37,20.69,150931,0
2009-12-08,20.6,21.21,20.5,21.19,211951,0
2009-12-09,21.18,21.43,20.9,21.34,217558,0
2009-12-10,21.41,21.75,21.26,21.54,325337,0
2009-12-11,21.57,21.7,21.49,21.62,189582,0
2009-12-14,21.67,21.95,21.58,21.91,190298,0
2009-12-15,21.79,22.1,21.59,21.86,337766,0
2009-12-16,21.99,22.1,21.82,21.98,225669,0
2009-12-17,21.9,21.98,21.47,21.56,221440,0
2009-12-18,21.61,21.62,20.96,21.18,403964,0
2009-12-21,21.16,21.75,21.1,21.69,167831,0
2009-12-22,21.69,22.08,21.69,22.04,162771,0
2009-12-23,22.07,22.26,22.07,22.17,161259,0
2009-12-24,22.16,22.16,21.9,22,51720,0
2009-12-28,22.1,22.41,21.85,22.41,165943,0
2009-12-29,22.43,22.43,21.87,21.9,166835,0
2009-12-30,21.77,22.13,21.68,22.05,148932,0
2009-12-31,21.98,22.33,21.69,21.69,110275,0
2010-01-04,21.79,22.19,21.79,22.06,182296,0
2010-01-05,22.07,22.73,21.83,22.58,400849,0
2010-01-06,22.6,22.94,22.42,22.54,245394,0
2010-01-07,22.46,22.54,22.11,22.2,131912,0
2010-01-08,22.45,22.59,22.3,22.44,142371,0
2010-01-11,23.12,23.41,22.87,23.08,344240,0
2010-01-12,22.94,23.02,22.38,22.53,137383,0
2010-01-13,22.63,22.75,22.32,22.63,172773,0
2010-01-14,22.5,23,22.17,22.25,235389,0
2010-01-15,22.36,22.51,22,22.16,259545,0
2010-01-19,22,22.67,21.95,22.45,220860,0
2010-01-20,22.39,22.61,22.18,22.5,236866,0
2010-01-21,22.59,22.9,22.1,22.21,228816,0
2010-01-22,22.13,22.52,21.74,21.76,251502,0
2010-01-25,21.87,22.11,21.5,21.96,183613,0
2010-01-26,21.84,21.87,21.24,21.32,189523,0
2010-01-27,21.18,21.42,21.05,21.37,264501,0
2010-01-28,21.35,21.35,20.6,20.76,208510,0
2010-01-29,20.88,21.17,20.64,20.64,204561,0
2010-02-01,20.67,21.18,20.46,20.9,176057,0
2010-02-02,20.97,21.15,20.7,21.1,204149,0
2010-02-03,20.98,21.2,20.59,20.76,99473,0
2010-02-04,20.69,20.93,20.56,20.61,218449,0
2010-02-05,20.54,21.08,20.29,21.06,354394,0
2010-02-08,20.96,21.48,20.79,21.14,338952,0
2010-02-09,21.31,21.94,21.31,21.76,842310,0
2010-02-10,24.48,25.22,23.51,23.96,3367208,0
2010-02-11,23.9,24.07,23.23,24.01,965974,0
2010-02-12,23.64,24,23.55,23.91,449435,0
2010-02-16,23.98,24.01,23.61,23.85,310018,0
2010-02-17,23.83,23.85,23.57,23.71,274967,0
2010-02-18,23.71,24.22,23.51,24.21,328979,0
2010-02-19,24.1,24.83,23.85,24.67,471597,0
2010-02-22,24.64,25.32,24.51,24.67,431031,0
2010-02-23,24.57,24.94,24.32,24.86,363450,0
2010-02-24,24.84,25.18,24.72,25.12,169453,0
2010-02-25,24.82,25.09,24.48,24.99,222218,0
2010-02-26,24.97,25.45,24.61,25.35,337622,0
2010-03-01,25.37,26.25,25.35,26.24,317442,0
2010-03-02,26.35,27.1,26.23,26.79,529742,0
2010-03-03,26.9,27.04,26.49,26.82,446608,0
2010-03-04,26.94,27.05,26.46,26.95,278063,0
2010-03-05,27.01,27.23,26.75,27.23,434712,0
2010-03-08,27.14,27.39,26.92,26.95,254146,0
2010-03-09,26.95,27.34,26.76,26.91,314366,0
2010-03-10,26.8,27.31,26.74,26.98,160555,0
2010-03-11,26.79,26.92,26.63,26.89,160926,0
2010-03-12,26.86,27.07,26.31,27.06,339261,0
2010-03-15,27.11,27.11,26.29,26.57,198998,0
2010-03-16,26.55,26.71,26.33,26.7,162299,0
2010-03-17,26.78,27.07,26.74,26.94,109900,0
2010-03-18,27.01,27.07,26.4,26.47,149448,0
2010-03-19,26.62,26.62,25.51,25.65,409782,0
2010-03-22,25.51,26.3,25.35,26.25,411990,0
2010-03-23,26.27,27,26.22,26.93,201738,0
2010-03-24,26.87,26.87,25.94,26,315509,0
2010-03-25,26.2,26.91,26.12,26.16,155390,0
2010-03-26,26.15,26.67,26.03,26.16,193488,0
2010-03-29,26.2,26.39,25.83,26,514709,0
2010-03-30,26,26.68,25.75,26.42,132332,0
2010-03-31,26.27,26.68,26.08,26.1,196055,0
2010-04-01,26.27,26.63,25.82,26.17,200869,0
2010-04-05,26.29,27.08,26.27,27.03,182145,0
2010-04-06,27.06,27.25,26.73,27.22,194003,0
2010-04-07,27.01,27.48,26.97,27.18,213469,0
2010-04-08,27.04,27.21,26.3,26.84,167729,0
2010-04-09,26.75,26.75,26.36,26.59,116098,0
2010-04-12,26.71,26.71,25.96,26.07,348696,0
2010-04-13,26.11,26.17,25.93,26.05,233122,0
2010-04-14,26.15,27.09,26.15,27.09,298478,0
2010-04-15,26.99,27.48,26.94,27.39,286448,0
2010-04-16,27.32,27.32,26.21,26.46,267047,0
2010-04-19,26.31,26.7,25.88,26.66,294419,0
2010-04-20,26.81,28.28,26.81,28.05,526967,0
2010-04-21,28.18,28.94,27.9,28.72,699481,0
2010-04-22,28.58,28.58,26.46,28.04,1192181,0
2010-04-23,28.13,28.57,27.83,28.21,481168,0
2010-04-26,28.03,28.96,28,28.45,319731,0
2010-04-27,28.21,28.34,27.68,27.81,269988,0
2010-04-28,27.91,28,27.46,27.72,171210,0
2010-04-29,27.99,28.37,27.66,28.31,212670,0
2010-04-30,28.28,28.28,27.06,27.06,312702,0
2010-05-03,27.07,28.2,26.86,28.08,201472,0
2010-05-04,27.76,27.76,25.83,26.24,368935,0
2010-05-05,26.18,26.26,25.53,25.85,513120,0
2010-05-06,25.63,25.9,22.45,24.43,601063,0
2010-05-07,24.58,24.6,22.56,23.71,627245,0
2010-05-10,24.73,25.1,24.4,25.1,320543,0
2010-05-11,24.87,25.91,24.73,25.22,276872,0
2010-05-12,25.34,26.27,24.79,26.26,270281,0
2010-05-13,26.24,26.4,23.11,24.53,1409569,0
2010-05-14,24.34,24.67,23.68,24.27,632145,0
2010-05-17,24.32,24.89,23.76,24.8,428825,0
2010-05-18,24.89,25.24,24.67,25.02,668370,0
2010-05-19,24.84,25.06,23.29,23.8,793218,0
2010-05-20,23.21,23.7,22.12,22.69,794332,0
2010-05-21,22.31,24.15,22.21,23.9,713818,0
2010-05-24,23.89,23.94,23.22,23.25,234527,0
2010-05-25,22.66,22.85,21.76,22.73,673388,0
2010-05-26,22.76,23.48,22.56,22.68,354849,0
2010-05-27,23.14,23.7,23,23.6,374095,0
2010-05-28,23.58,23.58,22.36,22.71,467479,0
2010-06-01,22.5,22.71,21.99,21.99,334550,0
2010-06-02,22.04,22.16,21.32,22.14,861436,0
2010-06-03,22.32,22.47,21.86,22.3,524503,0
2010-06-04,21.55,22.55,21.41,21.87,572488,0
2010-06-07,21.93,22.13,21.01,21.12,341064,0
2010-06-08,21.13,21.79,20.3,20.82,343331,0
2010-06-09,20.92,21.09,20.19,20.29,378123,0
2010-06-10,20.59,20.59,19.94,20.31,366783,0
2010-06-11,20.13,20.88,20.02,20.8,197795,0
2010-06-14,21.06,21.42,20.52,20.6,233374,0
2010-06-15,20.68,21.27,20.66,21.21,543117,0
2010-06-16,20.99,21.31,20.86,21.29,247636,0
2010-06-17,21.38,21.45,20.87,20.99,223525,0
2010-06-18,21.15,21.38,20.95,21.11,303995,0
2010-06-21,21.4,21.52,20.35,20.47,194424,0
2010-06-22,20.52,20.74,19.86,19.9,322574,0
2010-06-23,19.9,19.94,19.28,19.48,402067,0
2010-06-24,19.31,19.63,18.93,19,257881,0
2010-06-25,19.02,19.4,18.63,18.67,1526247,0
2010-06-28,18.79,19.31,18.48,19.14,258759,0
2010-06-29,18.81,18.89,17.84,17.95,279290,0
2010-06-30,18,18.15,17.78,17.84,411378,0
2010-07-01,17.83,18.04,17.44,18,403991,0
2010-07-02,18.1,18.12,17.51,17.59,237025,0
2010-07-06,17.9,18.84,17.9,18.21,652289,0
2010-07-07,18.32,18.99,18.07,18.95,316126,0
2010-07-08,19.05,19.25,18.73,19.17,376848,0
2010-07-09,19.2,19.62,18.99,19.48,253557,0
2010-07-12,19.45,19.58,19,19.4,302573,0
2010-07-13,19.67,20.84,19.56,20.76,610867,0
2010-07-14,20.75,21,20.61,20.71,321072,0
2010-07-15,20.7,20.9,20.3,20.79,244366,0
2010-07-16,20.6,20.65,20.13,20.19,393457,0
2010-07-19,20.29,20.32,19.85,20.04,313973,0
2010-07-20,19.78,19.99,19.37,19.89,527832,0
2010-07-21,20.07,20.52,19.69,20.24,488018,0
2010-07-22,21.15,23.05,21.15,22.7,1065971,0
2010-07-23,22.74,26.02,22.49,24.95,1734028,0
2010-07-26,24.94,25.31,24.43,25.28,690343,0
2010-07-27,25.33,25.53,24.38,24.55,430673,0
2010-07-28,24.38,24.59,23.89,23.91,429864,0
2010-07-29,24.16,24.31,23.5,23.91,324238,0
2010-07-30,23.55,24.29,23.37,24,323414,0
2010-08-02,24.37,24.49,23.76,24.04,221359,0
2010-08-03,23.94,24.29,23.5,23.96,196254,0
2010-08-04,24,24.14,23.68,24.08,191554,0
2010-08-05,23.96,24.39,23.96,24.15,237785,0
2010-08-06,23.78,24.13,23.05,23.71,412754,0
2010-08-09,23.83,23.98,23.5,23.93,200329,0
2010-08-10,23.5,23.64,23.02,23.21,240361,0
2010-08-11,22.74,22.91,21.9,22.23,439725,0
2010-08-12,21.84,22.18,21.32,22.09,556464,0
2010-08-13,21.96,22.26,21.71,21.92,335486,0
2010-08-16,21.66,21.99,21.48,21.65,232452,0
2010-08-17,21.92,23.03,21.8,22.81,419896,0
2010-08-18,22.73,23.14,22.5,22.86,279687,0
2010-08-19,22.71,22.76,21.83,22.25,381060,0
2010-08-20,22.1,22.47,21.88,22.43,138107,0
2010-08-23,22.49,22.49,21.77,21.84,257801,0
2010-08-24,21.5,21.71,21.04,21.35,206429,0
2010-08-25,21.1,21.61,20.68,21.55,265173,0
2010-08-26,21.69,21.99,21.07,21.23,272686,0
2010-08-27,21.51,21.93,20.8,21.86,223493,0
2010-08-30,21.73,21.88,21.3,21.3,175841,0
2010-08-31,20.88,21.69,20.49,21.12,426993,0
2010-09-01,21.39,21.98,21.39,21.95,198089,0
2010-09-02,21.86,22.27,21.73,22.14,189877,0
2010-09-03,22.43,23.12,22.26,23.03,178880,0
2010-09-07,22.96,22.96,22.41,22.51,154205,0
2010-09-08,22.58,23.05,22.33,22.59,225610,0
2010-09-09,22.88,23.48,22.53,22.98,238379,0
2010-09-10,23,23,22.22,22.77,219245,0
2010-09-13,22.99,24.39,22.84,24.03,494751,0
2010-09-14,24.04,24.32,23.96,24.04,352147,0
2010-09-15,24.01,24.64,23.71,24.56,266541,0
2010-09-16,24.45,24.98,24.45,24.87,328450,0
2010-09-17,25.12,26.98,25,26.87,1142325,0
2010-09-20,27.01,27.79,26.03,27.15,1079086,0
2010-09-21,27.15,27.16,26.69,26.9,527191,0
2010-09-22,26.72,27.04,26.65,26.89,336832,0
2010-09-23,26.6,27.57,26.53,26.91,309411,0
2010-09-24,27.2,27.93,27.12,27.91,355634,0
2010-09-27,27.83,28.18,27.46,27.66,324959,0
2010-09-28,27.7,27.85,26.72,27.23,325896,0
2010-09-29,27.27,27.99,26.5,27.32,569647,0
2010-09-30,27.53,28,26.58,27.01,472149,0
2010-10-01,27.11,27.11,26.34,26.72,298153,0
2010-10-04,26.42,26.92,26.2,26.64,370343,0
2010-10-05,26.84,28.35,26.74,28,576524,0
2010-10-06,28,28.02,25.91,26.18,837134,0
2010-10-07,26.32,26.57,25.8,26.31,264286,0
2010-10-08,26.45,27.38,26.25,27.36,569716,0
2010-10-11,27.87,28.73,27.48,27.48,1023410,0
2010-10-12,27.54,27.9,27.36,27.39,830166,0
2010-10-13,27.67,28.2,27.57,27.96,559715,0
2010-10-14,28.02,28.42,27.88,28.06,529390,0
2010-10-15,28.49,28.49,27.75,27.93,424926,0
2010-10-18,28,28.08,27.66,28,352837,0
2010-10-19,27.63,27.87,27.35,27.7,539636,0
2010-10-20,27.91,29.38,27.89,29.06,1345734,0
2010-10-21,29.34,29.34,28.31,28.61,506836,0
2010-10-22,28.75,29.18,28.27,29.09,254189,0
2010-10-25,29.35,30.09,29.12,30.01,552284,0
2010-10-26,29.9,29.9,28.25,28.28,1616471,0
2010-10-27,29.26,31.93,28.95,31.75,2078953,0
2010-10-28,31.74,31.8,30.6,31.57,488195,0
2010-10-29,30.92,31.97,30.77,30.81,703152,0
2010-11-01,30.83,31.15,29.9,30.21,426850,0
2010-11-02,30.47,30.65,30.09,30.58,329599,0
2010-11-03,30.56,31.15,30.55,31.1,278509,0
2010-11-04,31.4,31.75,31.24,31.43,366694,0
2010-11-05,31.52,31.71,31.14,31.39,307652,0
2010-11-08,31.1,32.26,31.02,32.12,399585,0
2010-11-09,32.2,32.2,31.32,31.57,343860,0
2010-11-10,31.6,31.62,30.54,31.54,239800,0
2010-11-11,30.87,31.43,30.14,31.15,405728,0
2010-11-12,31.03,31.39,30.41,30.44,284296,0
2010-11-15,30.5,30.81,30.26,30.41,201002,0
2010-11-16,29.95,30.09,28.97,29.83,476590,0
2010-11-17,29.82,30.24,29.64,30.01,176543,0
2010-11-18,30.43,31,30.34,30.99,225193,0
2010-11-19,30.83,31.46,30.66,31.3,357333,0
2010-11-22,31.3,32.21,31.3,32.07,332357,0
2010-11-23,31.51,31.79,31.1,31.42,152218,0
2010-11-24,31.79,32.89,31.73,32.6,302056,0
2010-11-26,32.18,32.44,31.95,32.14,72656,0
2010-11-29,31.77,32.18,31.31,31.96,253685,0
2010-11-30,31.52,31.91,31.01,31.78,434855,0
2010-12-01,32.3,32.47,31.93,32.24,386683,0
2010-12-02,32.35,33.21,31.76,32.61,312280,0
2010-12-03,32.09,32.9,32.09,32.64,282783,0
2010-12-06,32.66,33.66,32.48,33.17,283314,0
2010-12-07,33.69,34.19,33.09,33.22,327814,0
2010-12-08,33.34,33.91,33.23,33.52,172229,0
2010-12-09,33.67,34.11,33.58,33.92,321284,0
2010-12-10,34.05,35.5,34.01,35.23,546065,0
2010-12-13,35.25,35.42,34,34.01,304103,0
2010-12-14,34.01,34.49,33.82,33.89,234213,0
2010-12-15,33.71,34.1,33.11,33.5,313010,0
2010-12-16,33.45,34.71,33.45,34.66,198342,0
2010-12-17,34.57,35.4,34.03,34.94,466220,0
2010-12-20,35.15,35.37,34.78,34.84,220142,0
2010-12-21,35.29,35.39,34.93,35.37,185759,0
2010-12-22,35.45,35.45,34.5,34.65,214920,0
2010-12-23,34.57,35.13,34.57,34.68,122588,0
2010-12-27,34.92,34.92,34.18,34.4,180718,0
2010-12-28,34.46,34.74,33.98,34.13,115616,0
2010-12-29,34.1,34.4,33.8,33.88,116231,0
2010-12-30,33.75,34.31,33.67,33.73,142849,0
2010-12-31,33.51,33.99,33.48,33.68,130335,0
2011-01-03,33.92,35.26,33.92,34.79,425675,0
2011-01-04,35,35.65,34.3,35.62,512172,0
2011-01-05,35.61,35.92,35.03,35.9,381631,0
2011-01-06,35.76,37.21,35.74,36.41,633154,0
2011-01-07,36.68,36.85,35.21,35.56,277556,0
2011-01-10,35.48,36.5,35.06,36.25,276325,0
2011-01-11,36.88,37.33,36.29,36.4,434903,0
2011-01-12,36.93,37.47,36.74,37.27,294723,0
2011-01-13,37.46,38,37.07,37.33,232669,0
2011-01-14,37.45,37.64,37.01,37.61,229703,0
2011-01-18,37.6,37.6,36.8,37.04,232040,0
2011-01-19,36.75,37.01,34.63,35.05,480542,0
2011-01-20,34.6,34.68,32.8,33.3,967524,0
2011-01-21,33.42,33.62,32.85,33.2,449476,0
2011-01-24,32.99,34.82,32.98,34.37,515641,0
2011-01-25,34.11,34.72,34,34.21,362996,0
2011-01-26,34.37,35.4,34.13,35.3,343246,0
2011-01-27,35.5,35.86,34.95,35.75,227024,0
2011-01-28,35.81,36,34.16,34.18,238960,0
2011-01-31,34.21,35.03,33.85,34.66,214698,0
2011-02-01,35.07,35.07,34.49,34.64,261803,0
2011-02-02,34.28,35.02,34.28,34.42,197862,0
2011-02-03,34.45,35.5,34.14,35.32,273558,0
2011-02-04,35.48,36.38,35.33,36.33,333278,0
2011-02-07,36.38,37.25,36.3,37.24,341606,0
2011-02-08,37.35,37.37,36,37.12,661425,0
2011-02-09,35.72,36.17,33.32,33.34,1562291,0
2011-02-10,33,33.82,32.39,33.65,955408,0
2011-02-11,33.37,34.17,33.3,34.04,406164,0
2011-02-14,33.85,34.94,33.53,34.31,347095,0
2011-02-15,33.98,34.28,33.34,33.35,305942,0
2011-02-16,33.64,34.3,33.4,34.06,270254,0
2011-02-18,34.22,34.45,33.17,33.55,213983,0
2011-02-22,33.07,33.41,31.71,31.86,664005,0
2011-02-23,31.73,32.15,30.3,31.51,364217,0
2011-02-24,31.79,31.97,31.05,31.28,458996,0
2011-02-25,31.49,32.34,31.42,32.24,321320,0
2011-02-28,32.35,32.8,31.93,32.8,314808,0
2011-03-01,32.91,33,31.34,31.81,462432,0
2011-03-02,31.76,32.85,31.3,32.38,360847,0
2011-03-03,32.68,33.38,32.55,33,329689,0
2011-03-04,33.07,33.5,32.48,33.27,322550,0
2011-03-07,33.22,33.38,30.59,31.85,612134,0
2011-03-08,31.72,32.84,31.72,31.93,532214,0
2011-03-09,31.68,31.77,30.91,31.66,407607,0
2011-03-10,30.92,31.53,30.59,31.43,357258,0
2011-03-11,31.23,31.96,30.8,31.71,303992,0
2011-03-14,31.23,31.97,30.98,31.64,292317,0
2011-03-15,30.3,31.43,29.97,31.06,329280,0
2011-03-16,30.88,31.33,29.97,30.43,444760,0
2011-03-17,31.02,31.17,30.03,30.51,464738,0
2011-03-18,31.05,31.21,30.05,31.19,476937,0
2011-03-21,31.15,32.1,31.14,32,340151,0
2011-03-22,31.85,31.92,31.19,31.47,236872,0
2011-03-23,31.26,32.06,30.82,31.92,226642,0
2011-03-24,32.13,33.38,31.6,33.01,453730,0
2011-03-25,33.32,33.75,33.09,33.36,372407,0
2011-03-28,33.57,33.82,32.52,32.67,261281,0
2011-03-29,32.53,32.68,32,32.31,345195,0
2011-03-30,32.27,32.81,32.1,32.74,183956,0
2011-03-31,32.52,32.87,31.72,32.44,484816,0
2011-04-01,32.71,32.71,31.02,31.13,536172,0
2011-04-04,31.24,31.44,30.31,30.48,352623,0
2011-04-05,30.38,31.77,30.31,31.29,421870,0
2011-04-06,31,32.89,31,32.41,420865,0
2011-04-07,32.44,32.97,32.33,32.64,344188,0
2011-04-08,32.87,33.08,32.16,32.45,190825,0
2011-04-11,32.49,32.6,31.97,32.12,281119,0
2011-04-12,32.42,32.92,31.95,32.2,578322,0
2011-04-13,32.54,32.95,32.02,32.46,269437,0
2011-04-14,32.12,32.56,32,32.42,260842,0
2011-04-15,32.47,32.52,32.06,32.33,301249,0
2011-04-18,31.71,31.75,30.58,31.47,423232,0
2011-04-19,31.55,31.73,30.95,31.05,216968,0
2011-04-20,31.49,32.11,31.44,31.91,353127,0
2011-04-21,31.69,32.63,31.69,32.55,266619,0
2011-04-25,32.44,33.15,32.39,33.05,277321,0
2011-04-26,33,33.88,33,33.15,288937,0
2011-04-27,33.16,33.8,33.16,33.59,271259,0
2011-04-28,33.1,34.09,33.1,34,510806,0
2011-04-29,39.8,43.67,39.79,41.75,4063263,0
2011-05-02,41.91,42.95,40.58,40.77,1142474,0
2011-05-03,39.9,40.75,37.94,38.48,1261952,0
2011-05-04,38.32,39.61,38.13,38.93,772277,0
2011-05-05,38.47,39.95,37.93,39.29,509216,0
2011-05-06,39.39,40.22,39.16,39.47,515826,0
2011-05-09,39.28,41.25,39.13,40.81,658054,0
2011-05-10,40.79,41.25,40.53,41.15,311105,0
2011-05-11,40.84,41.49,40,40.51,363132,0
2011-05-12,40.08,40.31,39.55,39.83,402618,0
2011-05-13,40.03,40.62,38.75,38.77,392993,0
2011-05-16,38.82,41.2,38.51,39.34,712596,0
2011-05-17,39.47,39.77,38.69,39.38,372829,0
2011-05-18,39.62,41,39.25,40.91,461082,0
2011-05-19,41.09,41.67,40.77,41.38,499468,0
2011-05-20,41.19,41.19,39.7,39.91,496474,0
2011-05-23,39.31,39.67,38.62,38.68,466161,0
2011-05-24,38.96,38.96,37.8,38.01,346946,0
2011-05-25,38.07,40.29,38,39.88,467877,0
2011-05-26,39.77,40.72,39.63,40.68,366566,0
2011-05-27,40.94,41.54,40.51,41.07,355765,0
2011-05-31,41.32,42.44,40.94,41.85,671513,0
2011-06-01,41.6,42.84,40.71,40.96,809008,0
2011-06-02,40.8,42.29,40.51,41.8,381386,0
2011-06-03,41.36,42.89,41.07,42.12,794112,0
2011-06-06,41.78,42.98,41.5,41.71,760784,0
2011-06-07,41.95,42.68,41.51,42.46,636127,0
2011-06-08,42.24,42.48,40.45,40.95,765111,0
2011-06-09,41.07,41.66,40.76,40.95,228365,0
2011-06-10,40.85,40.97,39.17,39.66,442341,0
2011-06-13,39.54,40.28,39.32,39.57,331506,0
2011-06-14,40.17,41.28,40.08,41.08,267195,0
2011-06-15,40.46,40.86,39.8,40.11,368448,0
2011-06-16,39.91,40.29,38.42,39.36,368186,0
2011-06-17,39.76,39.79,38.87,39.25,479698,0
2011-06-20,40.08,40.62,39.57,39.84,550737,0
2011-06-21,40.34,41.7,40.21,41.15,461215,0
2011-06-22,40.99,41.48,40.52,40.67,323731,0
2011-06-23,40.15,40.89,39.3,40.82,387372,0
2011-06-24,41.01,41.81,40.89,41.59,667284,0
2011-06-27,41.55,42.29,41.19,42.25,356334,0
2011-06-28,42.31,44.42,42.11,44.11,743153,0
2011-06-29,44.2,44.6,43.46,43.65,458336,0
2011-06-30,43.54,44.03,42.38,43.72,850595,0
2011-07-01,43.6,43.68,43,43.37,577153,0
2011-07-05,43.52,44.48,43.37,44.43,576823,0
2011-07-06,43.82,44.44,42.07,42.85,791979,0
2011-07-07,43.65,45.31,43.1,45.11,742021,0
2011-07-08,43.2,44.78,43.2,44.34,625729,0
2011-07-11,43.74,44.34,43.2,44.05,480034,0
2011-07-12,43.7,43.74,42.58,42.67,313774,0
2011-07-13,42.97,44.02,42.67,42.98,352622,0
2011-07-14,42.06,42.16,39.3,40.28,1168169,0
2011-07-15,40.68,40.68,39.25,40.01,491040,0
2011-07-18,39.59,40.02,38.32,38.69,447033,0
2011-07-19,39.04,41.17,39.01,41.05,454611,0
2011-07-20,40.77,40.77,38.46,39.17,465396,0
2011-07-21,39.28,40.31,38.76,39.23,400781,0
2011-07-22,39.28,40.57,39.12,40.33,521997,0
2011-07-25,39.81,40.21,39.4,39.75,292874,0
2011-07-26,39.72,39.95,38.96,39.42,314082,0
2011-07-27,38.73,38.73,36.25,36.38,672154,0
2011-07-28,36.41,37.23,35.77,36.61,1009682,0
2011-07-29,33.86,33.9,30.51,32.91,2435642,0
2011-08-01,33.44,33.65,32.01,32.6,1212706,0
2011-08-02,32.35,33.67,31.63,32.85,1175572,0
2011-08-03,33.32,33.32,31.94,32.82,622374,0
2011-08-04,32.27,32.67,30.49,30.49,457601,0
2011-08-05,30.77,32.55,30.2,31.07,1171983,0
2011-08-08,30,30.66,26.99,27.01,778662,0
2011-08-09,27.02,30.19,26.65,30.14,847947,0
2011-08-10,29.25,29.58,27.79,27.91,656282,0
2011-08-11,28.17,30.7,27.94,30.19,620531,0
2011-08-12,30.35,31.01,29.85,30.04,342618,0
2011-08-15,30.4,30.94,30.04,30.89,173394,0
2011-08-16,30.02,30.74,29.94,30.1,434120,0
2011-08-17,30.22,30.4,29.16,29.46,267252,0
2011-08-18,28.43,28.43,26.75,27.13,423707,0
2011-08-19,26.56,27.66,25.91,26.18,586606,0
2011-08-22,27.25,27.66,25.52,25.87,831158,0
2011-08-23,26.65,27.15,25.5,26.59,967993,0
2011-08-24,26.5,27.09,25.98,26.75,771076,0
2011-08-25,27.03,27.32,25.92,25.94,538915,0
2011-08-26,25.69,27.74,25.21,27.36,500437,0
2011-08-29,27.7,29.4,27.27,29.14,564784,0
2011-08-30,28.58,29.14,27.25,27.3,1054134,0
2011-08-31,27.66,28.48,27.51,27.82,776826,0
2011-09-01,27.97,28.62,27.58,27.67,437369,0
2011-09-02,26.91,27.17,25.84,26.1,239279,0
2011-09-06,25.52,26.13,24.9,26.06,325052,0
2011-09-07,26.73,27.23,26.3,27,424566,0
2011-09-08,26.61,27.33,26.28,26.66,437763,0
2011-09-09,26.38,26.5,25,25.52,298356,0
2011-09-12,25.03,25.69,24.87,25.6,230243,0
2011-09-13,25.69,25.78,24.87,25.59,461136,0
2011-09-14,25.8,26.73,25.41,26.15,334806,0
2011-09-15,26.57,27.43,26.44,27.01,315333,0
2011-09-16,27.12,27.58,26.64,27.54,674247,0
2011-09-19,26.9,27.93,26.49,27.61,373761,0
2011-09-20,27.65,28,27.13,27.2,636253,0
2011-09-21,27.55,28.08,26.61,26.63,607060,0
2011-09-22,25.49,26.01,24.92,25.35,579191,0
2011-09-23,25.3,26.47,25,25.97,295092,0
2011-09-26,26.05,27.37,25.95,27.28,304103,0
2011-09-27,28.14,29.32,27.86,28.1,525898,0
2011-09-28,28.17,28.42,26.11,26.18,588602,0
2011-09-29,26.79,27.21,25.93,26.75,406342,0
2011-09-30,26.25,26.95,25.86,25.89,434939,0
2011-10-03,25.61,25.97,23.78,23.79,739959,0
2011-10-04,23.62,25.89,23.45,25.85,742079,0
2011-10-05,26.1,28.13,25.63,27.71,426231,0
2011-10-06,27.79,29.33,27.73,28.54,651571,0
2011-10-07,28.81,29.58,27.75,28.14,274764,0
2011-10-10,28.91,29.5,28.71,29.49,457533,0
2011-10-11,29.32,30.14,28.84,29.91,354502,0
2011-10-12,30.26,30.33,28.6,29.78,535705,0
2011-10-13,29.44,29.92,28.99,29.42,204449,0
2011-10-14,29.94,30.39,29.81,30.23,273331,0
2011-10-17,29.87,30.37,28.3,28.58,398397,0
2011-10-18,28.68,29.62,27.86,29.48,338640,0
2011-10-19,29.44,29.91,28.69,28.84,375436,0
2011-10-20,28.91,29.12,27.96,28.53,329599,0
2011-10-21,29.11,30.06,28.86,29.76,418389,0
2011-10-24,30.1,31.98,29.93,31.59,366965,0
2011-10-25,31.3,31.91,29.65,29.74,312791,0
2011-10-26,30.33,30.79,29.4,30.64,423965,0
2011-10-27,32,33.39,31.89,33.08,737825,0
2011-10-28,33,35.82,32.52,35.36,866187,0
2011-10-31,34.22,36.7,33.87,35.46,659292,0
2011-11-01,34.61,35.75,33.58,34.32,808462,0
2011-11-02,34.53,35.2,33.84,34.31,401551,0
2011-11-03,34.92,36,34.23,35.72,339715,0
2011-11-04,35.38,35.39,34.7,35.22,193292,0
2011-11-07,35.21,35.3,34.08,35.24,148908,0
2011-11-08,35.63,38.47,35.54,38.05,1011226,0
2011-11-09,37.25,37.37,35.67,35.87,482234,0
2011-11-10,36.5,36.76,35.43,36.04,353800,0
2011-11-11,36.69,37.82,36.34,37.48,349621,0
2011-11-14,36.93,37.5,36.73,37.09,251463,0
2011-11-15,36.91,37.99,36.77,37.75,201096,0
2011-11-16,37.18,37.79,36.78,36.87,185087,0
2011-11-17,36.98,36.99,35.32,35.81,304602,0
2011-11-18,36.3,36.41,35.45,35.82,252594,0
2011-11-21,35.02,35.32,34.45,34.9,298172,0
2011-11-22,34.78,35.66,34.58,34.86,265094,0
2011-11-23,34.55,34.96,33.52,33.54,335114,0
2011-11-25,33.39,34.19,33.39,33.47,112294,0
2011-11-28,34.96,36.74,34.96,36.63,482164,0
2011-11-29,36.91,36.91,36.15,36.34,488826,0
2011-11-30,37.79,38.46,37.79,37.99,573597,0
2011-12-01,37.99,38.47,37.16,37.37,264427,0
2011-12-02,38.03,38.03,36.72,36.89,471155,0
2011-12-05,37.67,38,36.7,37,551650,0
2011-12-06,37.16,37.42,36.23,36.67,503899,0
2011-12-07,36.42,37.4,35.82,37.1,329811,0
2011-12-08,37.03,37.03,35.44,35.55,399453,0
2011-12-09,35.61,37.75,35.61,37.53,392401,0
2011-12-12,36.98,36.98,35.59,36.32,352673,0
2011-12-13,36.76,37.13,35.43,35.65,263781,0
2011-12-14,35.34,35.56,34.26,34.45,247328,0
2011-12-15,35.19,35.3,34.3,34.52,172500,0
2011-12-16,34.97,35.95,34.77,35.09,487203,0
2011-12-19,35.4,35.74,34.22,34.33,235361,0
2011-12-20,35.27,36.51,35.27,36.21,310376,0
2011-12-21,35.9,36.21,33.55,34.15,550439,0
2011-12-22,34.21,34.94,34.21,34.62,231267,0
2011-12-23,34.85,34.91,34.23,34.56,225997,0
2011-12-27,34.3,35.44,33.51,35.06,231348,0
2011-12-28,34.99,35.12,33.63,33.99,225166,0
2011-12-29,34.15,34.44,33.84,34.17,142325,0
2011-12-30,34.06,34.37,33.54,33.57,158956,0
2012-01-03,34.21,35.64,34.08,35.51,371292,0
2012-01-04,35.13,35.46,34.6,34.69,407937,0
2012-01-05,34.56,35.42,34.31,35.14,261983,0
2012-01-06,35.22,36.24,35.05,35.7,270982,0
2012-01-09,35.91,38.13,35.71,37.56,606368,0
2012-01-10,38.43,39.39,37.09,37.66,474070,0
2012-01-11,37.58,38.38,37.45,37.92,202823,0
2012-01-12,38.23,38.54,37.61,38.43,171846,0
2012-01-13,37.84,38.97,36.66,37.53,236480,0
2012-01-17,37.68,38,37.25,37.27,272981,0
2012-01-18,37.32,39.02,37.08,38.99,328034,0
2012-01-19,39.4,40.65,39.33,40.53,495039,0
2012-01-20,40.65,41.16,40.21,40.83,293849,0
2012-01-23,40.73,40.75,40.16,40.73,287929,0
2012-01-24,40.13,41.39,39.92,41.31,270938,0
2012-01-25,41.25,41.32,40.5,40.8,313704,0
2012-01-26,40.94,41.24,39.8,40.1,240963,0
2012-01-27,39.91,40.48,39.77,40,272724,0
2012-01-30,39.66,40,39.2,39.52,328804,0
2012-01-31,40.06,40.26,39.22,39.85,273684,0
2012-02-01,40.13,40.19,39.46,40.1,416567,0
2012-02-02,40.06,40.4,39.44,40.01,254111,0
2012-02-03,40.25,43.44,40.07,43.18,1084197,0
2012-02-06,42.78,42.91,41.66,42.28,583323,0
2012-02-07,41.98,42.66,41.2,41.53,728825,0
2012-02-08,39.04,40.47,36.75,39.15,1644723,0
2012-02-09,39.37,39.7,38.1,38.9,629075,0
2012-02-10,38.26,38.62,37.07,37.35,818452,0
2012-02-13,37.75,37.91,35.89,36.44,1231202,0
2012-02-14,36.45,36.8,36,36.56,862169,0
2012-02-15,36.74,38.21,36.56,37.79,765571,0
2012-02-16,37.92,39.07,37.49,39.07,590200,0
2012-02-17,39.25,40.14,39.21,39.89,875447,0
2012-02-21,39.83,39.9,39.09,39.26,370730,0
2012-02-22,39.11,39.43,38.75,38.75,251970,0
2012-02-23,38.91,39.61,38.54,39.48,301419,0
2012-02-24,39.41,39.64,39.21,39.44,304508,0
2012-02-27,38.64,39.64,38.45,38.92,320149,0
2012-02-28,38.96,39.02,38.48,38.8,301639,0
2012-02-29,38.98,39.3,37.57,37.57,391920,0
2012-03-01,37.8,38.57,37.52,38.08,365567,0
2012-03-02,38.12,38.67,37.35,37.66,235276,0
2012-03-05,37.47,37.97,37.01,37.84,298269,0
2012-03-06,37.66,37.66,36.4,36.89,261559,0
2012-03-07,37.29,37.96,37.08,37.72,145554,0
2012-03-08,38.08,38.4,37.72,38.28,207122,0
2012-03-09,38.46,39.26,37.85,38.76,383802,0
2012-03-12,38.86,38.94,37.74,37.86,204920,0
2012-03-13,37.9,39,37.9,38.99,237421,0
2012-03-14,38.76,38.94,37.8,37.88,256754,0
2012-03-15,38.04,38.15,37.18,37.33,429661,0
2012-03-16,37.51,37.84,37.22,37.26,382229,0
2012-03-19,37.34,38.22,36.96,37.97,275742,0
2012-03-20,37.62,38.09,37.29,37.89,209732,0
2012-03-21,37.91,38.9,37.72,38.45,263151,0
2012-03-22,38.07,38.33,37.08,37.2,347876,0
2012-03-23,37.46,38.07,36.9,37.75,222484,0
2012-03-26,38.34,39.1,37.96,38.89,399586,0
2012-03-27,38.31,39.66,38.31,38.88,314332,0
2012-03-28,39.06,39.71,38.56,38.91,312884,0
2012-03-29,38.43,38.74,38.05,38.4,235022,0
2012-03-30,38.88,38.88,37.95,38.2,179227,0
2012-04-02,37.81,38.65,37.64,38.44,279895,0
2012-04-03,38.31,38.57,37.71,37.91,182918,0
2012-04-04,37.5,37.74,36.86,37.13,278188,0
2012-04-05,36.86,38.02,36.73,37.05,426667,0
2012-04-09,36.53,36.91,36.33,36.71,155820,0
2012-04-10,36.71,37.02,35.43,35.48,369580,0
2012-04-11,35.89,36.34,35.62,36.05,252832,0
2012-04-12,36.14,37.11,36.14,36.64,161509,0
2012-04-13,36.56,36.63,35.83,35.84,176196,0
2012-04-16,36.09,36.4,34.79,34.81,390687,0
2012-04-17,35.02,35.87,34.95,35.16,567808,0
2012-04-18,35.01,35.08,34.21,34.38,449398,0
2012-04-19,34.42,35.25,33.35,33.83,633377,0
2012-04-20,34.39,34.74,34.1,34.29,393665,0
2012-04-23,33.68,33.68,32.87,33.32,323828,0
2012-04-24,33.24,34.17,33.15,33.49,408400,0
2012-04-25,33.91,34.59,33.4,33.89,769771,0
2012-04-26,37.24,40.08,36.79,38.49,1750951,0
2012-04-27,38.77,39.67,38.4,39.31,452737,0
2012-04-30,38.68,39,38.45,38.5,341597,0
2012-05-01,38.41,39.4,38.22,38.83,446965,0
2012-05-02,38.39,39.3,38.1,38.99,505552,0
2012-05-03,38.83,38.91,36.91,37.21,394202,0
2012-05-04,36.95,37.13,35.76,36.16,275179,0
2012-05-07,35.95,37.09,35.95,36.2,299527,0
2012-05-08,35.78,36.25,35.11,36,392331,0
2012-05-09,35.4,36.39,35.2,35.9,319514,0
2012-05-10,36.12,36.52,34.73,34.91,678664,0
2012-05-11,34.68,35.54,34.51,35.19,508107,0
2012-05-14,34.79,35.19,34.33,34.6,291961,0
2012-05-15,34.84,35.54,34.52,34.7,288875,0
2012-05-16,34.78,35,34.38,34.49,692370,0
2012-05-17,34.64,34.67,32.43,32.53,739555,0
2012-05-18,32.64,33.02,30.79,30.86,827222,0
2012-05-21,31.08,31.85,30.31,31.57,570233,0
2012-05-22,31.81,32.4,31.39,32.12,528717,0
2012-05-23,31.82,32.45,31.52,32.35,578417,0
2012-05-24,32.49,32.66,30.23,30.48,802637,0
2012-05-25,30.21,30.55,28.98,29.86,1178134,0
2012-05-29,30.13,31.14,29.76,30.88,543916,0
2012-05-30,30.44,30.91,30.34,30.73,465111,0
2012-05-31,30.9,31.53,30.51,31.39,860703,0
2012-06-01,30.5,30.64,29.45,30.2,1035902,0
2012-06-04,30.36,30.85,29.36,29.6,587428,0
2012-06-05,29.4,30.26,29.06,30.22,366000,0
2012-06-06,30.26,31.48,30.22,31.31,398136,0
2012-06-07,31.95,32.24,30.85,31.79,796831,0
2012-06-08,31.52,32.23,31.24,31.29,388800,0
2012-06-11,31.87,31.87,30.04,30.06,384397,0
2012-06-12,30.06,31.04,29.9,31,265009,0
2012-06-13,31,31.34,30.41,30.57,299679,0
2012-06-14,30.71,31.15,30.31,31.01,235156,0
2012-06-15,31.13,31.93,31.07,31.89,472274,0
2012-06-18,31.86,32.13,31.64,31.95,388038,0
2012-06-19,32.24,32.83,31.94,32.34,325834,0
2012-06-20,32.3,32.88,32.1,32.42,287898,0
2012-06-21,32.44,32.64,30.73,31.13,329930,0
2012-06-22,31.38,32.92,31.37,32.87,1280537,0
2012-06-25,32.21,32.83,31.74,32.12,540375,0
2012-06-26,32.15,33.31,32.15,32.46,673634,0
2012-06-27,32.73,33.37,32.35,32.87,251229,0
2012-06-28,32.5,33.6,32.5,33.27,675132,0
2012-06-29,34.22,34.6,33.744,34.51,468137,0
2012-07-02,34.78,35.24,34.6,35.15,676209,0
2012-07-03,36.48,37.08,35.69,36.95,495491,0
2012-07-05,37,37.11,36.5,36.71,350131,0
2012-07-06,36.27,36.71,35.83,36.26,493050,0
2012-07-09,36.03,36.33,35.27,35.34,692238,0
2012-07-10,35.53,36.11,33.73,33.83,1283870,0
2012-07-11,34.08,34.36,33.15,33.45,504114,0
2012-07-12,33.11,33.47,32.04,32.71,422981,0
2012-07-13,32.94,33.41,32.29,33.11,279937,0
2012-07-16,33.01,33.08,32.24,32.5,355100,0
2012-07-17,32.73,32.86,31.51,32.75,462858,0
2012-07-18,32.63,34.43,32.35,34.01,386987,0
2012-07-19,34.21,34.86,33.44,34.3,458585,0
2012-07-20,33.86,34.29,33.27,33.29,330888,0
2012-07-23,32.4,33.01,32.06,32.8,312337,0
2012-07-24,32.97,33.14,32.16,32.3,304521,0
2012-07-25,32.24,33.84,32.09,33.5,328444,0
2012-07-26,34.29,35.08,34.01,35,1145479,0
2012-07-27,29,34.99,28.68,34.44,3360381,0
2012-07-30,34.19,34.8,33.81,34.01,1120776,0
2012-07-31,33.79,35.26,33.701,34.63,831269,0
2012-08-01,34.68,35.12,33.85,34.01,711715,0
2012-08-02,33.79,34.21,33.25,33.61,324295,0
2012-08-03,34.23,35.57,34.07,35.34,371451,0
2012-08-06,35.54,36.64,35.54,36.33,382662,0
2012-08-07,36.58,37.37,35.67,36.87,527512,0
2012-08-08,36.77,37.62,36.34,37.26,442806,0
2012-08-09,37.15,37.48,36.54,37.3,351961,0
2012-08-10,37.08,37.77,36.91,37.76,390811,0
2012-08-13,37.73,37.88,36.44,36.85,491820,0
2012-08-14,37.26,37.3,36.14,36.3,334822,0
2012-08-15,36.12,37.09,36,36.87,439406,0
2012-08-16,36.83,38.63,36.82,38.55,469221,0
2012-08-17,38.47,39.48,38.17,39.44,527566,0
2012-08-20,39.23,39.24,37.63,38,582177,0
2012-08-21,38.3,38.75,37.66,37.72,355415,0
2012-08-22,37.71,37.82,37.41,37.71,304088,0
2012-08-23,37.71,37.78,37.17,37.56,416434,0
2012-08-24,37.37,37.82,36.92,37.49,276963,0
2012-08-27,37.73,38.36,37.09,38.21,461661,0
2012-08-28,38.11,38.91,38.01,38.28,256181,0
2012-08-29,38.5,38.5,37.68,37.78,497293,0
2012-08-30,37.43,37.76,36.33,36.48,461506,0
2012-08-31,36.99,37.05,35.99,36.57,329431,0
2012-09-04,36.71,37.48,35.87,37.26,362770,0
2012-09-05,37.42,37.68,36.89,37.23,244246,0
2012-09-06,37.48,39.14,37.17,38.61,272547,0
2012-09-07,38.77,38.96,38.41,38.88,317233,0
2012-09-10,38.71,39.6,38.71,39.29,561563,0
2012-09-11,39.35,39.35,38.47,38.64,286603,0
2012-09-12,38.83,39.54,38.25,39.32,214753,0
2012-09-13,39.5,40.42,39.26,39.7,337280,0
2012-09-14,39.88,39.88,38.92,39.25,447461,0
2012-09-17,39.4,39.56,38.63,39.36,655000,0
2012-09-18,39.35,39.62,38.77,38.9,238567,0
2012-09-19,38.96,39.33,38.54,39.16,349879,0
2012-09-20,38.9,39.1,38.17,38.48,144535,0
2012-09-21,39.2,39.38,38.18,38.32,445351,0
2012-09-24,38.03,38.9,37.382,38.77,347788,0
2012-09-25,39.01,39.2,38.63,38.8,471251,0
2012-09-26,38.79,38.84,38.44,38.72,466015,0
2012-09-27,38.66,40,38.48,39.64,461394,0
2012-09-28,39.35,39.42,38.1,38.14,398766,0
2012-10-01,37.97,38.58,37.39,37.69,373986,0
2012-10-02,37.16,37.71,37.16,37.34,325602,0
2012-10-03,37.39,38.29,37.04,37.84,409760,0
2012-10-04,37.94,37.94,36.76,37.17,528818,0
2012-10-05,37.31,37.98,37.005,37.11,228482,0
2012-10-08,36.99,37.6,36.49,37.18,326222,0
2012-10-09,37.13,37.25,36.62,37,279642,0
2012-10-10,37.1,37.23,36.65,37.14,508961,0
2012-10-11,37.57,38.34,37.42,37.72,250860,0
2012-10-12,37.74,37.74,37.04,37.18,245251,0
2012-10-15,37.31,37.76,36.95,37.75,170688,0
2012-10-16,38.01,38.45,37.9,38.24,146278,0
2012-10-17,38.27,38.36,37.68,38.08,186778,0
2012-10-18,38.11,38.11,37.43,37.71,170418,0
2012-10-19,37.43,37.61,37.02,37.32,437348,0
2012-10-22,37.09,38.26,37.09,38.21,274807,0
2012-10-23,37.79,38.68,37.79,38.16,425088,0
2012-10-24,38.53,38.98,36.7,36.96,422208,0
2012-10-25,37.13,37.39,35.61,35.84,852122,0
2012-10-26,34.63,38.272,34.6,35.32,1114536,0
2012-10-31,35.44,35.7,34.68,35.51,358530,0
2012-11-01,35.65,37.04,35.47,36.45,461925,0
2012-11-02,36.53,36.53,34.98,34.98,309801,0
2012-11-05,35.08,35.45,34.768,35.301,382850,0
2012-11-06,35.53,35.82,35.39,35.61,341443,0
2012-11-07,34.98,35.297,33.92,34.16,445329,0
2012-11-08,34.43,34.477,33.01,33.8,577849,0
2012-11-09,33.48,34.75,33.39,34.44,266485,0
2012-11-12,34.52,34.57,33.88,34.28,186860,0
2012-11-13,33.99,34.34,33.47,34.06,186100,0
2012-11-14,34.35,34.75,33.49,33.52,182660,0
2012-11-15,33.64,33.76,33.19,33.5,163065,0
2012-11-16,33.84,33.84,32.48,33.46,285800,0
2012-11-19,33.84,34.64,33.62,34,179634,0
2012-11-20,33.94,34.57,33.25,33.64,180411,0
2012-11-21,33.76,34.04,33.26,33.68,185167,0
2012-11-23,33.96,34.26,33.69,34.2,74765,0
2012-11-26,34.09,34.86,34.05,34.82,249671,0
2012-11-27,34.8,35.13,34.55,34.66,211494,0
2012-11-28,34.52,34.77,34.1,34.54,227422,0
2012-11-29,34.82,35.57,34.35,35.4,162864,0
2012-11-30,35.51,35.75,34.84,34.86,296235,0
2012-12-03,35.21,35.41,34.58,34.71,138006,0
2012-12-04,34.6,35,34.23,34.87,188212,0
2012-12-05,34.97,35.25,34.53,34.97,125004,0
2012-12-06,35.2,35.5,34.857,35.32,75550,0
2012-12-07,35.718,35.718,34.9,35.31,112877,0
2012-12-10,35.29,35.68,34.99,35.57,106073,0
2012-12-11,35.78,38.81,35.454,38.451,715993,0
2012-12-12,38.45,38.45,36.74,36.88,287729,0
2012-12-13,36.93,37.22,36.16,37.08,245614,0
2012-12-14,37.06,37.44,36.32,36.5,274246,0
2012-12-17,36.63,37.31,36.04,37.24,236544,0
2012-12-18,37.2,39.03,37.04,39.02,492182,0
2012-12-19,38.03,39.22,38.03,39.06,334898,0
2012-12-20,39.31,39.31,38.54,39.07,265736,0
2012-12-21,38.61,39.29,37.91,39.27,582875,0
2012-12-24,38.88,38.88,37.925,38.71,137550,0
2012-12-26,38.93,39.2,38.25,38.83,195223,0
2012-12-27,38.83,39,37.915,38.86,218203,0
2012-12-28,38.448,39.18,38.448,38.85,188981,0
2012-12-31,38.85,39.48,38.35,39.43,192464,0
2013-01-02,40.05,40.15,39.198,40.02,416975,0
2013-01-03,40.276,40.276,39.3,39.489,187151,0
2013-01-04,39.22,39.73,39.07,39.539,281048,0
2013-01-07,38.851,39.842,38.42,39.43,160707,0
2013-01-08,39.4,39.5,38.38,38.94,233789,0
2013-01-09,38.43,39.63,38.43,39.44,179209,0
2013-01-10,39.44,39.5,38.4,39.06,200853,0
2013-01-11,39.16,39.18,38.74,39.06,128730,0
2013-01-14,38.96,39.14,38.36,39.03,167372,0
2013-01-15,38.85,39.14,38.1,38.99,269498,0
2013-01-16,38.88,39.91,38.88,39.82,230072,0
2013-01-17,39.98,40.1,39.1,39.42,234880,0
2013-01-18,40.143,40.143,39.34,39.73,196852,0
2013-01-22,39.55,39.71,38.9,39.41,250622,0
2013-01-23,39.4,39.57,38.48,38.78,221889,0
2013-01-24,38.54,39.93,38.54,39.75,174656,0
2013-01-25,39.64,40.33,39.64,40.11,199759,0
2013-01-28,40.02,40.97,40.02,40.83,344608,0
2013-01-29,39.13,39.13,35.9,36.38,1538056,0
2013-01-30,36.5,36.72,35.975,36.15,490658,0
2013-01-31,35.4,36.06,35,35.11,666791,0
2013-02-01,35.4,36.34,35.05,36,456552,0
2013-02-04,35.97,36.64,35.3,36.59,642136,0
2013-02-05,36.72,37,36.502,36.8,389216,0
2013-02-06,36.63,37.15,36.55,37.07,424481,0
2013-02-07,36.94,37.51,36.62,37.48,295262,0
2013-02-08,37.47,37.65,36.79,36.91,270637,0
2013-02-11,36.78,37.09,36.26,36.98,238005,0
2013-02-12,37.07,37.43,36.24,36.5,552027,0
2013-02-13,33.13,34.42,32.095,33.31,1950701,0
2013-02-14,33.45,34.2,32.54,32.55,973245,0
2013-02-15,33.75,33.88,32.91,33.69,731678,0
2013-02-19,33.66,34.22,33.505,34.13,527595,0
2013-02-20,34.04,34.3,33.45,33.47,369294,0
2013-02-21,33.45,33.64,32.96,33.17,256755,0
2013-02-22,33.47,33.99,33.47,33.7,190742,0
2013-02-25,33.77,33.99,32.93,32.94,245975,0
2013-02-26,33.18,33.77,33.021,33.36,290775,0
2013-02-27,33.35,34.07,33.26,33.83,316538,0
2013-02-28,33.73,34.315,33.73,34.05,453416,0
2013-03-01,33.87,34.24,33.53,33.75,369905,0
2013-03-04,33.72,34.006,33.25,33.73,276094,0
2013-03-05,33.98,34.408,33.7,33.82,307350,0
2013-03-06,33.98,34.43,33.8,34.21,233939,0
2013-03-07,34.38,34.86,34.013,34.56,471381,0
2013-03-08,34.88,35,34.405,34.782,314774,0
2013-03-11,34.8,34.8,33.89,34.3,328334,0
2013-03-12,34.15,34.75,34.15,34.59,263020,0
2013-03-13,34.5,34.68,34.26,34.34,232400,0
2013-03-14,34.44,34.79,34.44,34.69,308335,0
2013-03-15,34.76,34.91,34.33,34.735,398195,0
2013-03-18,34.31,34.8,34.25,34.57,239744,0
2013-03-19,34.61,34.98,33.55,33.94,314688,0
2013-03-20,34.08,34.69,34.038,34.48,241942,0
2013-03-21,34.14,34.39,33.28,33.49,292100,0
2013-03-22,33.55,33.83,33.39,33.39,230690,0
2013-03-25,33.6,33.78,32.95,33.04,353976,0
2013-03-26,33.27,33.56,32.89,32.89,192341,0
2013-03-27,32.76,33.75,32.57,33.58,255503,0
2013-03-28,33.63,33.63,33.14,33.51,231533,0
2013-04-01,33.44,33.49,32.5,32.79,221217,0
2013-04-02,33,33.1,32.24,32.27,293642,0
2013-04-03,32.26,32.54,32.01,32.15,342491,0
2013-04-04,32.39,32.39,31.96,32.28,283304,0
2013-04-05,31.76,32.26,31.52,31.89,583714,0
2013-04-08,31.75,32.53,31.579,32.38,458426,0
2013-04-09,32.56,32.68,32.26,32.29,293645,0
2013-04-10,32.54,33.25,32.049,33,551966,0
2013-04-11,32.89,32.99,32.46,32.66,333448,0
2013-04-12,32.15,32.66,31.76,32.1,524078,0
2013-04-15,31.81,32.32,30.63,30.88,355142,0
2013-04-16,30.55,31.26,28.052,28.46,2686152,0
2013-04-17,28.13,28.61,27.47,27.7,597709,0
2013-04-18,27.79,27.94,27.21,27.55,978441,0
2013-04-19,26.82,27.54,26.82,27.26,536367,0
2013-04-22,27.3,27.54,26.86,27.34,438025,0
2013-04-23,27.63,28.12,27.49,27.97,558938,0
2013-04-24,27.78,28.12,27.59,28.09,221195,0
2013-04-25,28.26,28.67,28.26,28.37,516625,0
2013-04-26,29,29.67,28.41,28.82,929791,0
2013-04-29,28.82,29.5,28.32,29.33,421684,0
2013-04-30,29.38,30.08,29.22,29.79,502206,0
2013-05-01,29.57,29.68,28.89,28.89,456624,0
2013-05-02,29.13,29.39,28.93,29.31,205258,0
2013-05-03,29.78,30.08,29.44,29.92,195943,0
2013-05-06,29.83,30.27,29.7,29.995,179996,0
2013-05-07,29.97,30.62,29.97,30.61,315928,0
2013-05-08,30.59,30.99,30.4,30.98,244796,0
2013-05-09,31.11,31.11,30.67,30.95,246237,0
2013-05-10,31.08,31.71,31.01,31.52,206880,0
2013-05-13,31.38,31.94,31.25,31.51,246374,0
2013-05-14,31.59,32.05,31.55,32.04,203667,0
2013-05-15,31.88,31.99,31.55,31.79,181289,0
2013-05-16,31.83,32.79,31.83,32.54,202175,0
2013-05-17,32.56,32.96,32.48,32.95,212184,0
2013-05-20,32.87,33.16,32.64,32.96,390258,0
2013-05-21,32.89,33.12,32.75,32.84,149910,0
2013-05-22,32.8,33.18,32.46,32.66,323491,0
2013-05-23,32.29,32.9,32.22,32.6,185124,0
2013-05-24,32.35,33.2,31.99,32.84,246909,0
2013-05-28,33.16,33.54,32.95,33.19,132432,0
2013-05-29,32.89,33.5,32.86,33.28,142090,0
2013-05-30,33.31,33.67,33.01,33.63,230728,0
2013-05-31,33.33,33.82,33,33.28,234382,0
2013-06-03,33.42,34.09,33.09,33.81,262507,0
2013-06-04,33.89,34.25,32.82,33.05,207245,0
2013-06-05,32.92,33.29,32.53,32.57,449118,0
2013-06-06,32.76,33.23,32.43,33.23,510398,0
2013-06-07,33.34,33.5,32.75,33.07,160054,0
2013-06-10,33.16,33.33,32.71,33.14,120859,0
2013-06-11,32.87,33.25,32.48,32.79,239900,0
2013-06-12,33.06,33.2,32.45,32.52,142350,0
2013-06-13,32.46,33.045,32.15,32.89,177832,0
2013-06-14,32.92,32.92,32.4,32.43,95617,0
2013-06-17,32.66,32.66,31.97,32.22,214202,0
2013-06-18,32.18,32.605,32.18,32.47,151405,0
2013-06-19,32.39,32.94,32.26,32.31,182025,0
2013-06-20,31.93,32.49,31.39,31.78,270346,0
2013-06-21,31.92,33.52,31.92,33.22,925301,0
2013-06-24,33,33.37,32.3,32.47,264698,0
2013-06-25,32.68,32.8,32.17,32.71,241112,0
2013-06-26,32.14,32.2,30.31,30.59,1141778,0
2013-06-27,30.69,30.69,29.88,30.59,473242,0
2013-06-28,30.6,30.72,30.05,30.54,988995,0
2013-07-01,30.51,31.64,30.5,31.57,413793,0
2013-07-02,31.47,31.94,31.29,31.51,227285,0
2013-07-03,31.35,32.18,31.35,32.08,185366,0
2013-07-05,32.59,32.87,32.2,32.38,253129,0
2013-07-08,32.5,32.63,32.2,32.45,229541,0
2013-07-09,32.53,33.32,32.36,33,387732,0
2013-07-10,32.86,33.58,32.726,32.77,293068,0
2013-07-11,33.05,33.5,33.05,33.46,183408,0
2013-07-12,33.33,33.896,33.05,33.63,170663,0
2013-07-15,33.62,33.83,33.32,33.66,251882,0
2013-07-16,33.59,33.73,32.93,33.21,218323,0
2013-07-17,33.32,33.42,32.74,32.88,385838,0
2013-07-18,33.07,33.53,32.55,33.4,207641,0
2013-07-19,33.22,33.56,33.04,33.39,106086,0
2013-07-22,33.35,33.58,33.05,33.29,94183,0
2013-07-23,33.43,33.53,33.22,33.45,87049,0
2013-07-24,33.59,33.62,32.93,32.97,343835,0
2013-07-25,33.11,33.385,32.62,32.99,737974,0
2013-07-26,31.51,31.51,29.51,30,1140631,0
2013-07-29,30.16,30.33,29.72,29.79,460732,0
2013-07-30,29.97,30.16,29.9,30,604894,0
2013-07-31,30,30.1,29.73,29.81,460185,0
2013-08-01,29.93,30.94,29.888,30.87,347393,0
2013-08-02,30.69,30.92,30.32,30.83,182714,0
2013-08-05,30.7,31.5,30.65,30.84,213996,0
2013-08-06,30.68,30.77,29.96,30.06,173044,0
2013-08-07,29.94,30.11,29.75,29.85,153732,0
2013-08-08,29.94,30.08,29.53,29.73,209299,0
2013-08-09,29.66,29.93,29.5,29.64,177581,0
2013-08-12,29.54,30.58,29.54,30.48,182444,0
2013-08-13,30.53,30.59,30.096,30.49,198894,0
2013-08-14,30.42,30.76,30.088,30.6,180519,0
2013-08-15,29.78,30.13,29.665,29.87,278612,0
2013-08-16,29.67,29.97,29.597,29.67,118433,0
2013-08-19,29.61,29.94,29.49,29.49,167731,0
2013-08-20,29.48,30.02,29.4,29.7,163683,0
2013-08-21,29.5,29.67,29.16,29.18,209854,0
2013-08-22,29.35,29.7,29.12,29.7,140591,0
2013-08-23,29.72,29.85,29.39,29.72,106388,0
2013-08-26,29.69,29.93,29.62,29.82,211004,0
2013-08-27,29.33,30.61,29.01,29.82,550945,0
2013-08-28,29.83,30,29.09,29.17,482223,0
2013-08-29,29.13,29.87,29.02,29.51,317038,0
2013-08-30,29.53,29.888,28.87,28.94,237717,0
2013-09-03,29.31,29.76,28.25,28.3,511029,0
2013-09-04,28.28,28.75,28.27,28.57,453489,0
2013-09-05,28.57,29.44,28.35,29.05,435393,0
2013-09-06,29.26,29.34,28.33,28.41,515959,0
2013-09-09,28.45,29.28,28.13,29.08,373916,0
2013-09-10,29.52,29.54,29.08,29.29,228356,0
2013-09-11,29.23,29.25,28.65,28.98,326180,0
2013-09-12,28.92,29.57,28.8,29.41,320332,0
2013-09-13,29.55,29.96,29.33,29.87,324555,0
2013-09-16,30.2,30.5,29.57,29.71,340366,0
2013-09-17,29.67,30.38,29.67,30.09,328177,0
2013-09-18,30.03,30.61,29.83,30.46,287245,0
2013-09-19,30.52,30.84,30.245,30.7,268983,0
2013-09-20,30.69,31.1,30.38,30.52,548756,0
2013-09-23,30.51,30.62,30.13,30.38,170683,0
2013-09-24,30.27,30.79,29.79,30.32,225028,0
2013-09-25,30.31,30.62,29.97,30.5,171400,0
2013-09-26,30.54,30.86,29.69,29.82,240708,0
2013-09-27,30.03,32.07,29.82,30.97,751400,0
2013-09-30,30.55,31.13,29.99,30.86,451900,0
2013-10-01,30.78,31.42,30.7,31.11,229000,0
2013-10-02,31.01,31.34,30.9,31.19,257100,0
2013-10-03,31.1,31.41,30.41,30.71,182715,0
2013-10-04,30.65,31.37,30.43,31.14,141988,0
2013-10-07,30.79,31.27,30.37,31.02,176700,0
2013-10-08,31.02,31.06,30.25,30.33,210800,0
2013-10-09,30.43,30.61,29.72,30.55,243800,0
2013-10-10,31,31.4,30.76,31.06,222800,0
2013-10-11,30.89,31.92,30.89,31.49,326400,0
2013-10-14,31.26,31.72,31.06,31.56,207800,0
2013-10-15,31.51,31.78,31.12,31.39,241700,0
2013-10-16,31.54,31.64,31.33,31.53,187100,0
2013-10-17,31.34,31.66,31.2,31.59,196800,0
2013-10-18,31.76,32.39,31.6,32.21,194800,0
2013-10-21,32.23,32.75,32.23,32.73,238200,0
2013-10-22,32.75,32.98,32.15,32.36,211100,0
2013-10-23,32.13,32.3,31.73,31.92,446600,0
2013-10-24,32.15,32.61,31.94,32.14,496844,0
2013-10-25,29.06,30,28.52,29.08,2526000,0
2013-10-28,29.14,29.25,28.21,28.5,816200,0
2013-10-29,28.5,28.92,28.4,28.81,768100,0
2013-10-30,28.9,29.16,28.6,28.62,303500,0
2013-10-31,28.55,28.875,28.35,28.76,437775,0
2013-11-01,28.71,29.05,28.55,28.88,377800,0
2013-11-04,28.89,29.38,28.88,29.34,350800,0
2013-11-05,29.17,29.5,29.07,29.38,286900,0
2013-11-06,29.59,29.78,29.22,29.62,497869,0
2013-11-07,29.64,29.94,29.37,29.64,561800,0
2013-11-08,29.55,30.08,29.27,29.84,885152,0
2013-11-11,30.35,31.13,29.91,30.95,759600,0
2013-11-12,30.81,31.15,30.62,30.97,516000,0
2013-11-13,30.86,31.55,30.84,31.3,396600,0
2013-11-14,31.16,31.35,30.68,31.09,386812,0
2013-11-15,31.03,31.87,30.743,31.54,487386,0
2013-11-18,31.55,32.11,31.48,31.6,384800,0
2013-11-19,31.58,32.02,31.27,31.37,407700,0
2013-11-20,31.39,32.09,31.3,31.42,376300,0
2013-11-21,31.46,32.045,31.285,31.94,476607,0
2013-11-22,32.01,32.11,31.5,31.67,584000,0
2013-11-25,31.68,32.145,31.363,31.58,411924,0
2013-11-26,31.65,31.96,31.31,31.76,584900,0
2013-11-27,31.74,32.65,31.74,32.19,381731,0
2013-11-29,32.35,32.42,32.03,32.11,254202,0
2013-12-02,32.2,32.224,31.2,31.4,318776,0
2013-12-03,31.27,31.4,30.95,31.34,232700,0
2013-12-04,31.2,31.69,31.2,31.5,122600,0
2013-12-05,31.52,32.11,31.38,32.03,296900,0
2013-12-06,32.38,32.38,31.8,32,189300,0
2013-12-09,31.95,32.21,31.53,31.75,316500,0
2013-12-10,31.58,31.64,31.01,31.21,277400,0
2013-12-11,31.19,31.23,30.42,30.64,383647,0
2013-12-12,30.57,30.87,30.22,30.66,332800,0
2013-12-13,30.65,30.84,30.52,30.78,232900,0
2013-12-16,30.61,31.32,30.61,31.2,180700,0
2013-12-17,31.22,31.49,30.98,30.99,288800,0
2013-12-18,30.95,31.34,30.38,31.19,251461,0
2013-12-19,31.11,31.53,30.79,31.19,189200,0
2013-12-20,31.23,31.98,30.82,31.9,763000,0
2013-12-23,32,32.21,31.71,32.1,244800,0
2013-12-24,32.03,32.38,32.02,32.13,86730,0
2013-12-26,32.3,32.35,32.04,32.28,248300,0
2013-12-27,32.42,32.84,32.39,32.8,226496,0
2013-12-30,32.78,33.45,32.71,33.09,325983,0
2013-12-31,33.09,33.25,32.89,32.94,284400,0
2014-01-02,32.85,32.85,32.382,32.48,479809,0
2014-01-03,32.5,32.76,32.16,32.52,320046,0
2014-01-06,32.67,32.8,32.33,32.57,215180,0
2014-01-07,32.7,32.83,32.39,32.74,247900,0
2014-01-08,32.74,33.07,32.62,33.07,553000,0
2014-01-09,33.07,33.07,32.23,32.5,357100,0
2014-01-10,32.45,32.98,32.19,32.97,234002,0
2014-01-13,32.78,33,32.52,32.58,229700,0
2014-01-14,32.71,33.65,32.44,33.59,254704,0
2014-01-15,33.59,33.97,33.43,33.64,299300,0
2014-01-16,33.64,33.93,33.01,33.18,345900,0
2014-01-17,33.18,33.61,33.01,33.48,191900,0
2014-01-21,33.59,33.93,33.2,33.48,178799,0
2014-01-22,33.5,33.532,33.21,33.48,152148,0
2014-01-23,33.43,33.43,32.91,33.32,195900,0
2014-01-24,33.02,33.1,32.35,32.58,376800,0
2014-01-27,32.58,33.14,32.39,32.98,389400,0
2014-01-28,32.91,33.07,32.47,33.03,352600,0
2014-01-29,32.8,33.2,32.65,32.7,275054,0
2014-01-30,33.04,33.04,32.44,32.72,336001,0
2014-01-31,32.28,32.79,31.85,31.91,464100,0
2014-02-03,31.88,31.915,30.6,30.93,493721,0
2014-02-04,31.01,31.36,30.62,31.03,237708,0
2014-02-05,30.9,31.2,30.16,30.96,427266,0
2014-02-06,31.07,31.65,31.05,31.21,315949,0
2014-02-07,32.17,33.8,31.59,32.47,853857,0
2014-02-10,32.46,33,32.35,32.57,310768,0
2014-02-11,32.296,33.19,32.296,33.05,400634,0
2014-02-12,32.98,33.67,32.98,33.51,262314,0
2014-02-13,33.18,33.6,32.77,33.54,246585,0
2014-02-14,33.53,33.75,33.11,33.62,166343,0
2014-02-18,33.55,34.54,33.45,34.52,344490,0
2014-02-19,34.41,34.7,34.06,34.18,198694,0
2014-02-20,34.16,34.75,34.16,34.75,251929,0
2014-02-21,34.51,34.73,34.16,34.22,342208,0
2014-02-24,34.16,34.59,33.6,34.33,264525,0
2014-02-25,34.4,34.53,33.95,34.01,251080,0
2014-02-26,34.1,34.72,33.68,34.51,212732,0
2014-02-27,34.31,34.48,34.01,34.17,229742,0
2014-02-28,34.07,34.8,34.07,34.18,301707,0
2014-03-03,33.94,34.26,33.53,34.12,204085,0
2014-03-04,34.58,36.15,34.31,35.78,739320,0
2014-03-05,35.81,36.27,35.11,35.15,263034,0
2014-03-06,35.2,35.2,34.73,34.91,369345,0
2014-03-07,34.99,35.6,34.63,34.69,471188,0
2014-03-10,34.56,35.09,34.27,34.67,339736,0
2014-03-11,34.77,34.973,34.06,34.11,257938,0
2014-03-12,34.06,34.405,33.823,34.27,261220,0
2014-03-13,34.47,34.57,33.46,33.53,276457,0
2014-03-14,33.51,34.48,33.03,33.15,357737,0
2014-03-17,33.29,33.87,32.86,33.34,200690,0
2014-03-18,33.48,34.1,33.3,33.98,192528,0
2014-03-19,34.01,34.24,33.6,33.89,269544,0
2014-03-20,33.47,34.58,33.47,34.56,198173,0
2014-03-21,34.75,35.29,34.69,35.04,556396,0
2014-03-24,35.05,35.33,34.201,34.58,177770,0
2014-03-25,34.69,35.155,34.58,34.75,197881,0
2014-03-26,34.98,35.28,33.83,33.85,286700,0
2014-03-27,33.79,34.11,33.21,33.33,363933,0
2014-03-28,33.31,34.07,33.101,33.4,224644,0
2014-03-31,33.59,33.96,33.051,33.73,501263,0
2014-04-01,33.91,34.01,33.69,33.85,383187,0
2014-04-02,33.85,34.11,33.58,33.96,322323,0
2014-04-03,34,34.01,33.48,33.77,371170,0
2014-04-04,33.88,34.09,32.35,32.99,379952,0
2014-04-07,32.89,33.49,32.49,32.81,387461,0
2014-04-08,32.85,33.74,32.65,33.45,316610,0
2014-04-09,33.372,34.13,33.372,34.04,207733,0
2014-04-10,34.06,34.06,32.91,33.15,339239,0
2014-04-11,32.79,33.31,32.56,32.99,400330,0
2014-04-14,32.74,33.74,32.74,33.51,163335,0
2014-04-15,33.94,34.21,33.02,34.09,352001,0
2014-04-16,34.38,34.38,33.18,33.55,442376,0
2014-04-17,33.902,33.902,33.29,33.61,313924,0
2014-04-21,33.24,34.005,33.24,33.77,146430,0
2014-04-22,33.73,33.81,33.38,33.65,429780,0
2014-04-23,33.5,34.39,33.3,34.27,402030,0
2014-04-24,34.62,34.66,33.52,34.42,380795,0
2014-04-25,35.75,35.75,31.97,32.27,1009307,0
2014-04-28,32.25,32.81,31.3,32.02,542044,0
2014-04-29,32.26,32.56,31.87,32.16,324698,0
2014-04-30,32.14,32.5,31.79,32.3,361348,0
2014-05-01,32.2,32.7,31.84,32.3,369552,0
2014-05-02,32.65,32.693,32.05,32.14,270623,0
2014-05-05,31.93,32.38,31.63,32.1,242967,0
2014-05-06,31.82,32.33,31.63,31.84,313361,0
2014-05-07,31.78,31.98,31.26,31.55,398632,0
2014-05-08,31.52,32.38,31.34,31.39,608798,0
2014-05-09,31.26,32.315,31.2,32.29,241138,0
2014-05-12,32.37,33.39,32.37,33.1,249617,0
2014-05-13,33.15,33.46,32.86,33.14,303554,0
2014-05-14,33.01,33.01,32.32,32.32,325785,0
2014-05-15,32.28,33,31.76,32.91,384287,0
2014-05-16,32.83,33.04,32.46,33.04,263033,0
2014-05-19,32.95,33.68,32.95,33.555,161372,0
2014-05-20,33.56,33.56,32.7,32.94,382656,0
2014-05-21,32.99,33.08,32.54,32.78,317193,0
2014-05-22,32.98,33.27,32.72,33.04,161989,0
2014-05-23,33.11,33.52,32.83,33.5,230119,0
2014-05-27,33.23,33.59,33.18,33.235,421960,0
2014-05-28,32.94,33.48,32.86,33.31,199952,0
2014-05-29,33.43,33.5,33.19,33.31,143568,0
2014-05-30,33.15,33.2,32.85,32.875,269109,0
2014-06-02,32.95,32.95,32.41,32.73,152241,0
2014-06-03,32.54,32.85,32.37,32.52,193011,0
2014-06-04,32.44,32.74,32.27,32.38,170941,0
2014-06-05,32.58,33.77,32.4,33.74,395780,0
2014-06-06,33.97,34.01,33.59,33.78,179846,0
2014-06-09,33.71,34.385,33.71,34.2,129789,0
2014-06-10,34.14,34.37,33.78,34.36,231800,0
2014-06-11,34.07,34.4,33.62,33.99,169861,0
2014-06-12,33.94,34.12,33.61,33.99,104307,0
2014-06-13,34.05,34.34,33.68,34.08,132306,0
2014-06-16,34.01,34.24,33.57,33.76,142265,0
2014-06-17,33.67,33.98,33.45,33.77,148469,0
2014-06-18,33.7,33.91,33.51,33.76,124665,0
2014-06-19,33.92,33.92,33.46,33.54,98511,0
2014-06-20,33.54,33.75,33.3,33.73,509828,0
2014-06-23,33.76,33.99,33.6,33.9,119202,0
2014-06-24,33.84,34.43,33.72,33.77,173398,0
2014-06-25,33.66,34.19,33.48,34.15,153051,0
2014-06-26,34.1,34.47,33.81,34.45,125616,0
2014-06-27,34.18,34.98,34.18,34.88,298120,0
2014-06-30,34.8,34.964,34.52,34.77,147469,0
2014-07-01,34.91,35.4,34.53,35.12,257737,0
2014-07-02,34.85,35.28,34.73,34.77,140900,0
2014-07-03,34.86,35.325,34.58,35.27,121938,0
2014-07-07,35.04,35.05,34.65,34.73,177485,0
2014-07-08,34.55,34.73,34.06,34.53,173746,0
2014-07-09,34.62,34.8,34.41,34.54,139264,0
2014-07-10,33.93,34.2,33.73,33.99,169435,0
2014-07-11,33.9,34,33.64,33.77,158187,0
2014-07-14,34.04,34.13,33.66,33.89,156934,0
2014-07-15,33.95,34.03,33.18,33.48,182519,0
2014-07-16,33.7,33.7,32.77,33.53,171515,0
2014-07-17,33.41,33.82,32.95,33.38,247637,0
2014-07-18,33.54,33.98,33.19,33.92,191217,0
2014-07-21,33.77,33.92,33.48,33.76,119550,0
2014-07-22,33.84,34.38,33.81,33.98,154809,0
2014-07-23,34.01,34.46,33.88,34.18,233402,0
2014-07-24,34.45,34.92,34.1,34.76,374528,0
2014-07-25,30.8,32.118,30.8,31.59,1216203,0
2014-07-28,31.59,31.97,31.12,31.95,320075,0
2014-07-29,32,32.1,31.7,31.8,272071,0
2014-07-30,31.89,32.3,31.65,32.03,193294,0
2014-07-31,31.78,32.03,31.31,31.31,297228,0
2014-08-01,31.35,31.58,31.11,31.3,271442,0
2014-08-04,31.4,32.09,31.286,32.03,199925,0
2014-08-05,32.21,32.57,31.82,32.3,187740,0
2014-08-06,32.32,32.93,32.16,32.52,203621,0
2014-08-07,32.69,33.14,32.6,32.76,174099,0
2014-08-08,32.76,33.59,32.76,33.26,256280,0
2014-08-11,33.4,33.94,33.38,33.64,231332,0
2014-08-12,33.54,33.78,32.9,32.96,226312,0
2014-08-13,33.13,33.35,32.9,32.96,202623,0
2014-08-14,33,33.04,32.72,32.99,169792,0
2014-08-15,33.28,33.28,32.62,32.97,202647,0
2014-08-18,33.1,33.22,32.89,33.22,284677,0
2014-08-19,33.25,33.53,33.09,33.48,153242,0
2014-08-20,33.36,33.36,33.01,33.15,110766,0
2014-08-21,33.18,33.81,32.96,33.78,199774,0
2014-08-22,33.76,33.87,32.96,32.97,313758,0
2014-08-25,32.805,33.41,32.805,33.13,189841,0
2014-08-26,32.885,33.49,32.885,33.33,203658,0
2014-08-27,33.49,33.535,33.01,33.1,124257,0
2014-08-28,32.91,33.28,32.65,32.82,190170,0
2014-08-29,32.89,33.35,32.7,33.22,137248,0
2014-09-02,33.37,33.4,33.045,33.33,180130,0
2014-09-03,33.44,33.5,33.08,33.17,125765,0
2014-09-04,33.14,33.44,32.745,32.78,146819,0
2014-09-05,32.63,33.14,32.63,33.03,113758,0
2014-09-08,32.98,33.22,32.57,32.77,245824,0
2014-09-09,32.64,33.12,32.5,32.65,151431,0
2014-09-10,32.63,33.12,32.59,33.1,108845,0
2014-09-11,32.96,33.34,32.96,33.25,158135,0
2014-09-12,33.15,33.37,32.82,32.91,236805,0
2014-09-15,32.86,32.9,32.32,32.65,185337,0
2014-09-16,32.65,32.68,32.34,32.57,166746,0
2014-09-17,32.52,32.76,32.36,32.49,122768,0
2014-09-18,32.71,33.32,32.5,33.2,207526,0
2014-09-19,33.22,33.34,32.56,32.84,498445,0
2014-09-22,32.58,32.83,32.2,32.37,193990,0
2014-09-23,32.25,32.5,31.98,31.99,183382,0
2014-09-24,32.06,32.41,31.85,32.33,112802,0
2014-09-25,32.04,32.28,31.37,31.53,155708,0
2014-09-26,31.57,31.71,31.3,31.65,141488,0
2014-09-29,31.23,32.149,31.23,32.04,212986,0
2014-09-30,32.08,32.32,31.25,31.25,220771,0
2014-10-01,30.94,31.62,30.88,31.28,263612,0
2014-10-02,31.67,32.18,31.29,31.86,239976,0
2014-10-03,32.15,32.15,31.22,31.44,221530,0
2014-10-06,31.43,31.43,30.59,30.99,258533,0
2014-10-07,30.76,31.06,30.13,30.21,314341,0
2014-10-08,30.09,31.17,29.74,31.13,376583,0
2014-10-09,31.2,31.2,30.29,30.5,216655,0
2014-10-10,30.67,30.69,29.97,29.97,283432,0
2014-10-13,30.03,31.53,29.7,30.55,341189,0
2014-10-14,30.49,31.22,30.38,30.55,380567,0
2014-10-15,30.06,31.7,30.06,31.68,627812,0
2014-10-16,31.22,31.9,30.78,31.535,289309,0
2014-10-17,31.96,31.97,31.27,31.45,265402,0
2014-10-20,31.24,31.54,30.97,31.5,276186,0
2014-10-21,31.76,32.18,31.68,32.12,295793,0
2014-10-22,32.27,32.4,31.493,31.52,230141,0
2014-10-23,32,32.29,31.92,31.98,506546,0
2014-10-24,32.45,33.27,31.5,32.87,525016,0
2014-10-27,32.81,33.015,31.05,32.96,291660,0
2014-10-28,33.04,33.97,32.97,33.88,284446,0
2014-10-29,33.84,34.049,33.4,33.5,179826,0
2014-10-30,33.43,33.75,33.03,33.54,262751,0
2014-10-31,34.24,34.24,33.61,34.04,296949,0
2014-11-03,34.16,34.54,34.03,34.1,171335,0
2014-11-04,33.98,34.69,33.97,34.66,161463,0
2014-11-05,34.76,34.83,34.04,34.26,165797,0
2014-11-06,34.34,34.49,34.03,34.32,169955,0
2014-11-07,34.27,34.5,33.9,34.49,139898,0
2014-11-10,34.35,34.47,33.95,34.46,139607,0
2014-11-11,34.49,34.49,34.02,34.43,129264,0
2014-11-12,34.43,34.58,34.22,34.52,131487,0
2014-11-13,34.29,34.72,34.22,34.29,161053,0
2014-11-14,34.35,34.73,34.14,34.59,103025,0
2014-11-17,34.43,34.43,33.96,34.13,98292,0
2014-11-18,34.14,34.63,34.1,34.14,100389,0
2014-11-19,34.12,34.38,33.67,33.97,110214,0
2014-11-20,33.72,34.52,33.71,34.47,130746,0
2014-11-21,34.83,34.83,34.21,34.39,129121,0
2014-11-24,34.38,34.89,34.298,34.76,140727,0
2014-11-25,34.87,35.36,34.59,34.87,227079,0
2014-11-26,34.59,34.89,34.54,34.83,128967,0
2014-11-28,34.76,35.54,34.66,34.72,130093,0
2014-12-01,34.67,35.35,34.34,34.92,221016,0
2014-12-02,34.96,35.36,34.305,35.26,98371,0
2014-12-03,35.41,35.82,34.99,35.5,162589,0
2014-12-04,35.51,35.62,35.24,35.32,146377,0
2014-12-05,35.3,36.7,35.3,36.27,278969,0
2014-12-08,35.95,36.4,35.36,35.44,148438,0
2014-12-09,34.99,36.51,34.955,36.5,170607,0
2014-12-10,36.33,36.69,35.34,35.52,207725,0
2014-12-11,35.82,36.15,35.01,35.11,207284,0
2014-12-12,34.72,34.79,34.13,34.17,374454,0
2014-12-15,34.44,34.66,33.885,33.9,231796,0
2014-12-16,33.75,34.82,33.73,34.19,211227,0
2014-12-17,34.19,34.86,33.7,34.85,302365,0
2014-12-18,35.02,35.78,34.79,35.38,218565,0
2014-12-19,35.34,35.37,34.95,35.31,933097,0
2014-12-22,35.13,35.82,35.13,35.74,177862,0
2014-12-23,35.94,36.31,35.64,35.85,159588,0
2014-12-24,35.74,36.31,35.51,36,51445,0
2014-12-26,36.15,36.39,36.03,36.12,89368,0
2014-12-29,36.09,36.53,35.69,36.19,104993,0
2014-12-30,36.12,36.45,36.03,36.27,118759,0
2014-12-31,36.4,36.49,35.57,35.58,142571,0
2015-01-02,35.54,35.85,34.89,35.56,110952,0
2015-01-05,35.23,35.63,34.9,35.07,147485,0
2015-01-06,35.08,35.29,34.32,34.42,171433,0
2015-01-07,34.67,34.94,34.07,34.49,133948,0
2015-01-08,34.84,35.67,34.84,35.34,128074,0
2015-01-09,35.31,35.4,35.035,35.13,142602,0
2015-01-12,35.11,35.37,34.62,35.21,134892,0
2015-01-13,35.6,36.335,35.06,35.52,162683,0
2015-01-14,35.22,35.77,35.02,35.38,120047,0
2015-01-15,35.52,35.52,34.48,34.58,200740,0
2015-01-16,34.5,35,34.15,34.82,162766,0
2015-01-20,34.93,35.5,34.15,34.24,226223,0
2015-01-21,34.24,34.65,33.85,34.07,132920,0
2015-01-22,34.15,34.4,33.605,34.34,237588,0
2015-01-23,34.62,34.62,34.24,34.45,268948,0
2015-01-26,34.66,34.69,33.94,34.49,177157,0
2015-01-27,33.84,34.325,33.65,34.02,126447,0
2015-01-28,33.96,34.62,33.7,33.99,141685,0
2015-01-29,34.09,34.28,33.63,34.28,214337,0
2015-01-30,34.14,34.43,33.65,33.77,246803,0
2015-02-02,33.96,33.96,33.08,33.47,335149,0
2015-02-03,33.71,34.2,33.46,34.1,242693,0
2015-02-04,34.14,34.35,33.89,33.92,272124,0
2015-02-05,34.18,34.84,33.96,34.69,295135,0
2015-02-06,33.49,33.65,30.66,30.67,1161291,0
2015-02-09,30.53,31.18,30.11,30.18,411211,0
2015-02-10,30.29,30.82,29.81,30.64,305600,0
2015-02-11,30.67,31.21,30.54,30.87,309403,0
2015-02-12,31.08,31.4,31.03,31.4,247768,0
2015-02-13,31.57,31.88,31.25,31.63,233353,0
2015-02-17,31.99,32.03,31.52,31.69,267832,0
2015-02-18,31.55,32.01,31.55,31.97,247841,0
2015-02-19,31.81,32.24,31.65,32.13,207810,0
2015-02-20,32.01,32.31,31.91,32.22,223596,0
2015-02-23,32.22,32.38,31.9,32.27,203373,0
2015-02-24,32.2,32.52,32.1,32.42,155043,0
2015-02-25,32.36,32.39,31.86,32.07,361966,0
2015-02-26,32.02,32.5,32,32.25,268787,0
2015-02-27,32.1,32.39,31.99,32.24,454184,0
2015-03-02,32.2,32.67,32.1,32.24,291200,0
2015-03-03,32.08,32.25,31.98,32.08,323000,0
2015-03-04,31.9,32.34,31.85,32.3,268000,0
2015-03-05,32.14,32.39,31.83,32.03,266800,0
2015-03-06,31.78,32,31.44,31.51,146900,0
2015-03-09,32.44,33.03,32.29,32.92,428800,0
2015-03-10,32.74,33.18,32.61,33.04,370400,0
2015-03-11,32.88,33.16,32.68,33.02,219700,0
2015-03-12,32.31,33,32.18,32.86,317200,0
2015-03-13,32.83,32.84,32.31,32.69,220100,0
2015-03-16,32.9,33.08,32.55,32.96,177300,0
2015-03-17,32.83,33.3,32.7,32.94,295000,0
2015-03-18,32.89,33.06,32.51,32.95,491000,0
2015-03-19,32.89,33.06,32.67,32.85,243000,0
2015-03-20,33.08,33.21,32.73,33.01,447100,0
2015-03-23,32.87,32.98,32.52,32.56,255200,0
2015-03-24,32.27,32.88,32.23,32.62,185100,0
2015-03-25,32.36,32.65,32.01,32.01,194500,0
2015-03-26,31.98,32.28,31.67,32.02,203800,0
2015-03-27,31.94,32.25,31.6,32.24,317100,0
2015-03-30,32.84,33.02,32.33,32.92,227000,0
2015-03-31,32.71,32.984,32.59,32.88,203041,0
2015-04-01,32.48,32.93,32.22,32.87,195200,0
2015-04-02,32.83,33.11,30.01,32.96,180800,0
2015-04-06,32.57,32.8,32.01,32.76,171600,0
2015-04-07,32.72,32.72,32.06,32.17,268057,0
2015-04-08,32.23,32.63,32.04,32.57,289100,0
2015-04-09,32.44,32.915,32.44,32.8,148555,0
2015-04-10,32.7,32.93,32.51,32.92,100200,0
2015-04-13,32.87,33.06,32.82,32.99,168800,0
2015-04-14,33.15,33.15,32.75,33.02,171700,0
2015-04-15,32.97,33.24,32.86,32.98,183808,0
2015-04-16,32.86,33.2,32.72,32.88,170146,0
2015-04-17,32.6,32.9,31.97,31.99,314200,0
2015-04-20,32.47,32.65,32.13,32.57,261318,0
2015-04-21,32.75,32.79,32.29,32.58,266905,0
2015-04-22,32.67,33.59,32.39,33.15,266442,0
2015-04-23,33.03,34.25,32.93,34.17,429500,0
2015-04-24,31.75,32.46,29.93,30,1217837,0
2015-04-27,30.01,30.67,29.2,29.83,698400,0
2015-04-28,29.92,30.66,29.84,30.51,468303,0
2015-04-29,30.41,30.71,30.39,30.52,284400,0
2015-04-30,30.41,30.7,30,30.27,458000,0
2015-05-01,30.3,30.82,30.01,30.25,311800,0
2015-05-04,30.3,30.92,30.3,30.45,433700,0
2015-05-05,30.44,30.72,29.96,30.04,346100,0
2015-05-06,30.13,30.4,29.96,30.37,261469,0
2015-05-07,30.32,30.83,30.32,30.59,280083,0
2015-05-08,30.7,30.98,30.66,30.72,252100,0
2015-05-11,30.67,31.31,30.67,30.98,288000,0
2015-05-12,30.88,31.03,30.61,30.7,354297,0
2015-05-13,30.82,31.1,30.71,30.89,354300,0
2015-05-14,30.99,31.34,30.99,31.13,165000,0
2015-05-15,31.12,31.346,30.95,31.03,258523,0
2015-05-18,30.87,31.52,30.74,31.33,213943,0
2015-05-19,31.4,31.4,31.02,31.3,193603,0
2015-05-20,31.36,31.51,30.99,31.01,204700,0
2015-05-21,30.7,31.16,30.7,30.91,284300,0
2015-05-22,30.91,31.06,30.58,30.6,362200,0
2015-05-26,30.37,31.05,30.25,30.87,401609,0
2015-05-27,30.98,31.49,30.76,31.37,284500,0
2015-05-28,31.2,31.81,31.2,31.62,358653,0
2015-05-29,31.5,31.67,30.64,30.99,502500,0
2015-06-01,30.98,31.49,30.86,31.2,320472,0
2015-06-02,31.13,31.525,30.98,31.28,291222,0
2015-06-03,31.55,31.61,31.11,31.45,208800,0
2015-06-04,31.41,31.47,30.95,31,230800,0
2015-06-05,31.01,31.31,30.66,31.28,233900,0
2015-06-08,31.2,31.42,30.85,30.94,298100,0
2015-06-09,30.91,31.04,30.52,30.85,242177,0
2015-06-10,31.02,31.5,31.02,31.38,244976,0
2015-06-11,31.43,31.55,31.14,31.18,234715,0
2015-06-12,31.13,31.2,30.91,31.05,154800,0
2015-06-15,30.91,31.24,30.6,31.1,209500,0
2015-06-16,31.01,31.32,30.94,31.13,166200,0
2015-06-17,31.13,31.35,31,31.09,176500,0
2015-06-18,31.18,31.31,30.98,31.12,301300,0
2015-06-19,31.17,31.39,30.86,31.15,425900,0
2015-06-22,31.3,31.48,30.99,31.09,236200,0
2015-06-23,31.01,31.13,30.94,31.04,297013,0
2015-06-24,30.9,30.95,30.38,30.49,399100,0
2015-06-25,30.68,31.07,30.28,31.02,226700,0
2015-06-26,31.08,31.08,30.52,30.81,498200,0
2015-06-29,30.61,30.61,30.19,30.23,339100,0
2015-06-30,30.5,30.58,30.02,30.02,354329,0
2015-07-01,30.24,30.47,30.04,30.11,390300,0
2015-07-02,30.01,30.47,29.96,30.09,291300,0
2015-07-06,29.79,29.86,29.28,29.41,235000,0
2015-07-07,29.4,29.4,28.75,29.2,242900,0
2015-07-08,28.93,29.1,28.31,28.5,360500,0
2015-07-09,28.88,29.08,28.37,28.37,245700,0
2015-07-10,28.65,28.95,28.43,28.82,234500,0
2015-07-13,28.8,29.23,28.8,29.09,124400,0
2015-07-14,29.06,29.45,29.06,29.35,229081,0
2015-07-15,29.42,29.6,29.18,29.31,257332,0
2015-07-16,29.46,29.72,29.32,29.43,352000,0
2015-07-17,29.42,29.56,29.01,29.53,600300,0
2015-07-20,29.62,29.7,29.24,29.3,292800,0
2015-07-21,29.21,29.54,29.02,29.23,158200,0
2015-07-22,28.99,29.12,28.69,28.87,183400,0
2015-07-23,29.02,29.5,28.72,28.75,318800,0
2015-07-24,32,34.96,31.55,33.8,1514600,0
2015-07-27,33.7,33.76,33.2,33.22,909400,0
2015-07-28,33.37,33.4,32.68,32.72,703100,0
2015-07-29,32.65,33.18,32.61,32.62,305900,0
2015-07-30,32.5,33.63,32.42,33.52,550800,0
2015-07-31,33.52,33.68,33.06,33.49,305900,0
2015-08-03,33.47,33.74,32.68,33.13,350684,0
2015-08-04,33.14,33.43,32.99,33.25,336600,0
2015-08-05,33.53,33.61,33.21,33.5,291600,0
2015-08-06,33.4,33.549,32.73,32.94,267249,0
2015-08-07,32.88,33.06,32.69,32.97,220400,0
2015-08-10,33.04,33.4,32.81,33.4,354400,0
2015-08-11,33.11,33.11,32.411,32.76,325738,0
2015-08-12,32.73,32.83,31.97,32.63,285800,0
2015-08-13,32.68,32.86,32.37,32.49,204100,0
2015-08-14,32.4,32.94,32.4,32.65,554500,0
2015-08-17,32.5,33.16,32.34,33.06,301000,0
2015-08-18,33.15,33.27,31.65,32.55,222200,0
2015-08-19,32.46,32.6,31.18,31.62,866200,0
2015-08-20,31.39,31.58,30.72,30.73,482900,0
2015-08-21,30.32,30.69,29.77,29.94,684400,0
2015-08-24,28.64,29.63,28.12,29.01,854899,0
2015-08-25,29.63,29.63,28.65,28.72,540700,0
2015-08-26,29.39,29.58,28.82,29.31,673600,0
2015-08-27,29.64,30.24,29.01,29.91,427800,0
2015-08-28,29.9,30.21,29.72,30.1,314200,0
2015-08-31,30.02,30.46,29.98,30.38,573300,0
2015-09-01,29.86,30.14,29.26,29.41,397300,0
2015-09-02,29.89,30.04,29.12,29.62,276000,0
2015-09-03,29.61,29.7,29.1,29.33,394300,0
2015-09-04,29.11,29.35,28.74,28.8,401900,0
2015-09-08,29.16,29.69,28.95,29.53,544300,0
2015-09-09,29.61,29.71,29.09,29.11,391100,0
2015-09-10,29.1,29.51,29.04,29.35,362719,0
2015-09-11,29.13,29.24,28.86,29.03,271800,0
2015-09-14,29.2,29.41,28.97,29.17,249700,0
2015-09-15,29.33,29.69,29.07,29.55,264700,0
2015-09-16,29.68,29.82,29.51,29.65,195600,0
2015-09-17,29.67,30.22,29.36,29.89,362259,0
2015-09-18,29.57,30.12,29.49,29.72,502700,0
2015-09-21,29.9,29.97,29.41,29.73,261500,0
2015-09-22,29.41,29.46,29.12,29.39,163000,0
2015-09-23,29.39,29.47,28.92,29.14,183906,0
2015-09-24,28.97,29.51,28.81,29.39,240176,0
2015-09-25,29.7,29.7,29.12,29.29,257200,0
2015-09-28,29.14,29.28,28.83,28.99,236434,0
2015-09-29,29.1,29.12,28.81,29.06,334000,0
2015-09-30,29.25,29.64,29.02,29.17,395000,0
2015-10-01,29.28,29.43,28.55,29.05,664800,0
2015-10-02,28.76,29.29,28.52,29.25,360300,0
2015-10-05,29.63,30.63,28.692,30.58,355550,0
2015-10-06,30.68,31.06,30.59,30.94,447100,0
2015-10-07,31.07,31.41,30.95,31.3,520700,0
2015-10-08,31.37,32.06,31.19,32,374400,0
2015-10-09,32.17,32.35,31.92,32.32,284900,0
2015-10-12,32.27,32.36,31.97,32.35,215424,0
2015-10-13,32.32,32.62,32.16,32.36,224300,0
2015-10-14,32.3,32.45,32.03,32.04,256500,0
2015-10-15,31.65,32.54,31.65,32.46,254800,0
2015-10-16,32.59,32.59,32,32.3,206600,0
2015-10-19,32.22,32.39,31.94,32.36,220860,0
2015-10-20,32.34,32.57,32.15,32.57,159176,0
2015-10-21,32.66,32.66,31.96,32.04,285500,0
2015-10-22,32.1,32.84,32.09,32.7,391200,0
2015-10-23,35.65,42.76,35.64,41.85,3900000,0
2015-10-26,40.25,41,39.55,39.93,1820100,0
2015-10-27,39.63,42,39.25,41.38,1304500,0
2015-10-28,41.3,41.96,40.74,41.67,754900,0
2015-10-29,41.28,42.15,40.99,41.41,568200,0
2015-10-30,41.24,42.26,41.24,41.4,434400,0
2015-11-02,41.31,42.62,41,42.32,482002,0
2015-11-03,42.52,43.96,42.14,43.62,880700,0
2015-11-04,43.6,44.29,43.15,43.88,746276,0
2015-11-05,43.99,44.24,43.46,43.79,349500,0
2015-11-06,43.7,44.73,43.42,44.48,362200,0
2015-11-09,44.3,44.3,43.5,44.08,468765,0
2015-11-10,44.13,44.26,43.68,44.18,256700,0
2015-11-11,44.22,44.68,44.03,44.27,228900,0
2015-11-12,43.9,44.19,43.04,43.59,210600,0
2015-11-13,43.25,43.46,42.4,43.04,316800,0
2015-11-16,42.93,43.2,42.74,43.19,362400,0
2015-11-17,44,44.35,43.38,43.55,293500,0
2015-11-18,43.54,43.87,43.42,43.7,341500,0
2015-11-19,43.54,43.93,43.19,43.25,316100,0
2015-11-20,43.49,43.67,43.17,43.23,287400,0
2015-11-23,43.02,43.15,42,42.28,710400,0
2015-11-24,42,42.25,41.4,41.85,627100,0
2015-11-25,42.02,43.44,41.82,43.12,1105000,0
2015-11-27,43.39,44.42,43.12,43.99,299500,0
2015-11-30,44.1,44.87,44.09,44.11,445000,0
2015-12-01,44.41,44.82,44.02,44.68,367529,0
2015-12-02,44.74,45.38,44.39,45.11,412565,0
2015-12-03,45.33,45.53,44.51,44.62,466338,0
2015-12-04,44.8,45.57,44.65,45.5,273200,0
2015-12-07,45.4,45.76,45.13,45.24,305200,0
2015-12-08,44.98,45.46,44.52,45.14,294909,0
2015-12-09,44.9,45.22,44.33,44.4,295400,0
2015-12-10,44.22,44.44,43.65,44.02,274200,0
2015-12-11,43.5,43.9,43.29,43.65,337700,0
2015-12-14,43.54,43.95,42.25,43.19,458581,0
2015-12-15,43.5,43.9,42.96,43.49,276600,0
2015-12-16,43.78,44.35,43.33,44.33,391000,0
2015-12-17,44.33,44.6,43.19,43.21,325600,0
2015-12-18,43.2,43.24,42.46,42.74,1132100,0
2015-12-21,43.04,43.36,42.26,42.89,249300,0
2015-12-22,43.03,43.03,42.53,42.86,268412,0
2015-12-23,42.99,43.61,42.94,43.14,128400,0
2015-12-24,43.06,43.24,42.68,43.03,111277,0
2015-12-28,42.97,43.3,42.411,42.94,165182,0
2015-12-29,43,43.36,42.78,43,216697,0
2015-12-30,42.92,43.03,42.5006,42.69,103110,0
2015-12-31,42.57,42.645,41.8,41.91,218937,0
2016-01-04,41.16,41.3,39.75,40.63,397341,0
2016-01-05,40.57,40.78,39.55,39.92,214474,0
2016-01-06,39.45,39.69,38.0245,38.62,693662,0
2016-01-07,37.99,38.31,37.3434,37.55,332229,0
2016-01-08,37.58,37.89,36.98,37.08,331995,0
2016-01-11,37.36,37.626,36.73,37.32,277525,0
2016-01-12,37.66,38.075,37.01,38,339752,0
2016-01-13,38.19,38.41,36.53,36.64,234482,0
2016-01-14,36.91,38.2,36.46,37.52,359558,0
2016-01-15,36.65,36.99,35.84,36.37,295848,0
2016-01-19,36.6,36.68,35.51,35.95,344500,0
2016-01-20,35.4,37.475,35.345,37.05,406461,0
2016-01-21,37.26,37.6899,36.11,36.58,226695,0
2016-01-22,36.96,37.39,35.01,37.27,145654,0
2016-01-25,37.2,37.4,36.63,36.77,130010,0
2016-01-26,36.83,37.64,36.79,37.55,184184,0
2016-01-27,37.31,37.645,36.42,36.62,194517,0
2016-01-28,36.85,37.08,36.34,36.57,149408,0
2016-01-29,36.8,37.37,36.565,37.37,365581,0
2016-02-01,36.96,38.38,36.475,38.18,353833,0
2016-02-02,37.99,38.195,36.8,36.8,305987,0
2016-02-03,36.95,37.35,35.97,36.38,455951,0
2016-02-04,36.19,36.76,36,36.4,385012,0
2016-02-05,39.13,39.5,33.39,35.16,806973,0
2016-02-08,34.75,36.3,34.07,35.68,413730,0
2016-02-09,35.09,36.41,34.6,35.87,308657,0
2016-02-10,35.99,36.79,35.82,35.91,362989,0
2016-02-11,35.55,36.46,35.45,36.06,175350,0
2016-02-12,36.36,36.71,36.1,36.3,205216,0
2016-02-16,36.52,37.75,36.42,37.58,297809,0
2016-02-17,37.74,38.75,37.67,38.42,401149,0
2016-02-18,38.61,39.61,38.455,39.25,406660,0
2016-02-19,39.16,40.43,39.16,39.88,400993,0
2016-02-22,40.23,40.705,39.93,40.17,334202,0
2016-02-23,40,40.17,38.17,38.41,373201,0
2016-02-24,38.12,39.215,38.12,39.07,169447,0
2016-02-25,39.27,39.79,38.85,39.66,175490,0
2016-02-26,39.81,39.875,38.94,39.2,162487,0
2016-02-29,39.25,40.7,39.25,39.51,223800,0
2016-03-01,39.66,40.45,39.33,40.43,200168,0
2016-03-02,40.27,40.74,39.69,40.71,178563,0
2016-03-03,40.55,40.98,39.51,40.15,212578,0
2016-03-04,40.25,40.73,39.0733,40.7,162461,0
2016-03-07,40.39,40.78,40.21,40.41,264750,0
2016-03-08,40.26,40.42,39.23,39.29,204034,0
2016-03-09,39.48,40.28,39.0404,40.26,154345,0
2016-03-10,40.5,40.5,39,39.32,219195,0
2016-03-11,39.58,40.22,39.31,40.21,202305,0
2016-03-14,40.21,40.36,39.63,39.7,254791,0
2016-03-15,39.67,40.24,39.43,39.66,189517,0
2016-03-16,39.4,40.14,39.3,39.7,194875,0
2016-03-17,39.02,40.37,39.02,40.25,274948,0
2016-03-18,40.45,40.63,39.74,39.99,516281,0
2016-03-21,39.95,40.15,39.39,39.87,155277,0
2016-03-22,39.67,40.29,39.55,40.03,135795,0
2016-03-23,39.99,39.99,39.31,39.31,137700,0
2016-03-24,39.15,39.6197,38.85,39.53,132812,0
2016-03-28,39.74,39.87,39.14,39.32,141483,0
2016-03-29,39.35,40.85,39.23,40.53,280748,0
2016-03-30,40.7,40.865,39.5404,40.65,103721,0
2016-03-31,40.65,40.98,40.34,40.37,182524,0
2016-04-01,40.13,40.7,39.38,40.51,136378,0
2016-04-04,40.67,40.77,40.04,40.27,106703,0
2016-04-05,39.72,40.41,39.55,39.93,147718,0
2016-04-06,40.05,40.19,39.49,40.05,73566,0
2016-04-07,39.67,40.15,39,39.16,126181,0
2016-04-08,39.35,39.61,38.985,39.03,75983,0
2016-04-11,39.3,39.71,39,39.01,79591,0
2016-04-12,39,39.04,38.25,38.62,181708,0
2016-04-13,38.91,39.75,38.795,39.35,213890,0
2016-04-14,39.24,39.38,38.9,39.13,75572,0
2016-04-15,39.08,39.37,38.83,38.93,70515,0
2016-04-18,38.85,39.07,38.623,38.92,92641,0
2016-04-19,39.12,39.27,38.46,38.54,114916,0
2016-04-20,38.6,39.66,38.4,39.35,150913,0
2016-04-21,39.32,39.32,38.7,38.88,87506,0
2016-04-22,38.71,39.53,38.71,39.4,138938,0
2016-04-25,39.43,39.8,39.17,39.4,143201,0
2016-04-26,39.43,39.7,39.02,39.63,112146,0
2016-04-27,39.3,40.15,39.11,40,227526,0
2016-04-28,42,45.64,41.865,44.21,986441,0
2016-04-29,43.53,43.73,41.87,42.4,288875,0
2016-05-02,42.46,42.8999,41.3,41.95,271607,0
2016-05-03,41.46,41.87,41.1,41.17,167600,0
2016-05-04,40.82,41.445,40.6,40.89,189204,0
2016-05-05,40.97,41.1,40.34,40.79,169093,0
2016-05-06,40.61,41.2,40.2,41.18,203166,0
2016-05-09,41.19,41.94,41.18,41.57,237295,0
2016-05-10,41.55,42.39,41.51,42.32,212350,0
2016-05-11,42.34,42.75,41.77,42.44,183218,0
2016-05-12,42.46,42.6899,41.53,41.7,190113,0
2016-05-13,41.71,42.37,41.59,42.01,145471,0
2016-05-16,42.24,43.25,42.09,42.87,172431,0
2016-05-17,42.98,42.99,41.54,41.7,233679,0
2016-05-18,41.7,42.395,41.57,42.13,363315,0
2016-05-19,42.12,42.335,41.29,41.92,239223,0
2016-05-20,42.19,42.61,42.02,42.55,394789,0
2016-05-23,42.44,43.48,42.44,43.18,302658,0
2016-05-24,43.42,44.15,43.3574,43.94,171497,0
2016-05-25,44,44.25,43.9,44.07,146835,0
2016-05-26,44.25,44.38,43.8,44.25,103724,0
2016-05-27,44.34,44.62,44.19,44.58,180137,0
2016-05-31,44.77,45,44.26,44.99,197393,0
2016-06-01,45.04,45.62,44.13,44.87,217088,0
2016-06-02,44.94,45.76,44.86,45.54,284577,0
2016-06-03,45.66,45.6675,45.26,45.51,131521,0
2016-06-06,45.75,46,45.32,45.8,194259,0
2016-06-07,45.89,46,45.29,45.81,189609,0
2016-06-08,46,47.24,45.95,46.95,222735,0
2016-06-09,46.94,47.195,46.54,47.17,231590,0
2016-06-10,46.65,46.795,45.7,46.24,143552,0
2016-06-13,46.02,46.32,45.37,46.02,170129,0
2016-06-14,45.94,46.525,45.76,46.37,125410,0
2016-06-15,46.37,46.635,46.15,46.4,106461,0
2016-06-16,46.1,46.84,45.886,46.81,92084,0
2016-06-17,46.92,47,46.07,46.69,260936,0
2016-06-20,47.21,47.77,46.86,47.45,184779,0
2016-06-21,47.45,48,47.285,47.71,225343,0
2016-06-22,47.85,47.9,47.49,47.79,190138,0
2016-06-23,48,48.8,47.72,48.74,209642,0
2016-06-24,46.79,47.445,46.08,46.34,318265,0
2016-06-27,45.9,46.3382,44.71,45.13,538732,0
2016-06-28,45.71,46.25,45.3,45.79,232217,0
2016-06-29,46.24,46.69,46.03,46.35,365494,0
2016-06-30,46.29,47.54,46.29,47.54,222846,0
2016-07-01,47.08,47.98,46.5574,47.89,329020,0
2016-07-05,47.7,47.92,47.13,47.3,224594,0
2016-07-06,47.11,47.83,46.9387,47.59,158898,0
2016-07-07,47.82,48.14,47.48,47.82,169361,0
2016-07-08,48.12,49.21,47.725,49.07,291107,0
2016-07-11,49.54,49.86,49.21,49.765,235403,0
2016-07-12,49.14,49.97,49.14,49.7,277090,0
2016-07-13,49.92,49.98,49.29,49.43,158131,0
2016-07-14,49.94,49.94,49.28,49.34,117350,0
2016-07-15,49.59,49.7,49.031,49.5,131904,0
2016-07-18,49.75,50.27,49.6,49.6,159688,0
2016-07-19,49.5,49.85,49.24,49.54,202892,0
2016-07-20,49.71,50.15,49.32,49.79,361576,0
2016-07-21,49.88,50.0075,49.06,49.42,219527,0
2016-07-22,49.58,49.6,48.85,49.185,290391,0
2016-07-25,49.01,49.5,48.78,48.81,318458,0
2016-07-26,48.94,49.45,48.46,49.41,412707,0
2016-07-27,49.54,49.8,48.15,48.9,479229,0
2016-07-28,52,52.53,49.01,52.35,776908,0
2016-07-29,52.25,52.37,51.41,51.43,415676,0
2016-08-01,51.58,53.25,51,52.84,437759,0
2016-08-02,52.84,52.84,52.31,52.32,332016,0
2016-08-03,52.17,52.36,51.76,52.14,187351,0
2016-08-04,52.04,52.79,51.931,52.24,194258,0
2016-08-05,52.03,53.15,52,52.9699,148839,0
2016-08-08,52.79,53.4,52.34,53.4,235986,0
2016-08-09,53.5,54.74,53.2986,54.72,478657,0
2016-08-10,54.72,55.58,53.83,54.5,341950,0
2016-08-11,54.77,55.45,54.26,54.99,313638,0
2016-08-12,54.97,55.19,54.01,54.77,217382,0
2016-08-15,54.74,55.79,54.5,55.66,310100,0
2016-08-16,55.07,55.86,55,55.59,328607,0
2016-08-17,55.39,55.88,55.24,55.32,202314,0
2016-08-18,55.2,56.305,55.2,56.02,273041,0
2016-08-19,55.99,56.18,55.756,56.07,196086,0
2016-08-22,55.9,56.47,55.8,56.28,201342,0
2016-08-23,56.67,56.9999,56.49,56.72,225118,0
2016-08-24,56.83,57.11,56.58,56.84,189701,0
2016-08-25,56.56,57.34,56.2,57.27,279884,0
2016-08-26,57.22,57.8899,56.77,57.065,258925,0
2016-08-29,57.05,57.38,56.9,57.29,197677,0
2016-08-30,57.16,57.585,57.16,57.49,180323,0
2016-08-31,57.46,57.46,56.24,57,278822,0
2016-09-01,57,57.435,56.365,57.17,194639,0
2016-09-02,57.27,57.52,56.91,57.51,173326,0
2016-09-06,57.48,57.63,57.01,57.38,129339,0
2016-09-07,57.23,57.68,57.15,57.43,185283,0
2016-09-08,57.66,58.03,57.49,58.01,200559,0
2016-09-09,57.6,58.03,56.931,57.06,290184,0
2016-09-12,56.98,57.25,56.2,57.25,361689,0
2016-09-13,56.93,57.59,56.29,56.47,132834,0
2016-09-14,56.56,57.3,56.56,56.99,143881,0
2016-09-15,56.88,57.95,56.86,57.85,187957,0
2016-09-16,57.93,58.09,57.21,57.61,300254,0
2016-09-19,57.84,59.4,57.84,58.89,241191,0
2016-09-20,59.29,59.29,58.42,58.42,136826,0
2016-09-21,58.66,59.75,58.6136,59.5,246760,0
2016-09-22,59.75,60.13,59.58,59.96,190092,0
2016-09-23,60.16,60.82,59.4,59.51,150531,0
2016-09-26,59.46,59.71,58.89,59.08,237061,0
2016-09-27,59.02,59.44,58.831,59.35,141179,0
2016-09-28,59.59,59.85,59.17,59.84,146979,0
2016-09-29,59.55,59.75,59.26,59.54,193224,0
2016-09-30,59.63,60.71,59.6292,60.49,193522,0
2016-10-03,59.63,60.25,58.2996,58.42,341842,0
2016-10-04,58.25,58.3999,54.82,54.94,852084,0
2016-10-05,54.81,56.119,54.5,55.25,414815,0
2016-10-06,55.05,55.93,54.87,55.93,283890,0
2016-10-07,55.48,55.78,54.85,55.23,274786,0
2016-10-10,55.39,55.93,55.15,55.22,187446,0
2016-10-11,54.96,55.17,53.942,54.1,376577,0
2016-10-12,53.97,53.97,53.16,53.41,243751,0
2016-10-13,53.17,53.17,51.7,52.14,375536,0
2016-10-14,52.3,52.39,51.75,51.78,228214,0
2016-10-17,51.75,52.8,51.5,52.35,180793,0
2016-10-18,52.9,53.1375,52.4,52.7,178424,0
2016-10-19,52.75,53.2,51.85,52.9,275675,0
2016-10-20,52.9,52.9,51.7,52.3,212177,0
2016-10-21,52.05,53.8,51.95,53.4,271720,0
2016-10-24,53.55,54.75,53.55,54,377642,0
2016-10-25,54.15,54.15,53,53.45,409964,0
2016-10-26,53.4,54.95,53.4,54.4,470144,0
2016-10-27,52,52.4,48.35,50.35,1143527,0
2016-10-28,50.65,51.3,49.55,50.1,527799,0
2016-10-31,50,50.5,49.6,50.5,429128,0
2016-11-01,50.35,50.625,49.25,49.6,440802,0
2016-11-02,49.4,50.6,49.4,49.8,457956,0
2016-11-03,49.9,50.6,49.85,50,259051,0
2016-11-04,49.95,50.475,49.4,49.45,375491,0
2016-11-07,49.45,51.05,48.975,50.25,257119,0
2016-11-08,50,50.45,49.65,50.1,211490,0
2016-11-09,49.3,50.75,49.005,50.65,197391,0
2016-11-10,50.95,51.9,50.15,50.3,368414,0
2016-11-11,50.05,51.925,49.755,51.75,343417,0
2016-11-14,51.8,52.8,51.75,52.3,266740,0
2016-11-15,52.3,52.85,51.65,51.75,386965,0
2016-11-16,51.4,51.95,50.6,50.95,345334,0
2016-11-17,51,51.85,51,51.35,360439,0
2016-11-18,51.35,51.9,51.15,51.35,251841,0
2016-11-21,51.45,52.5,51.1,51.9,297846,0
2016-11-22,52,52.3,50.85,51.45,282860,0
2016-11-23,51.45,52.55,51.45,52.4,202200,0
2016-11-25,52.4,52.65,52.25,52.45,59633,0
2016-11-28,52.25,52.65,52.05,52.25,225623,0
2016-11-29,52.3,53.65,52.1,53.4,399702,0
2016-11-30,53.55,53.8,53.244,53.7,680565,0
2016-12-01,53.7,53.9,53.3,53.85,528671,0
2016-12-02,54.15,54.15,52.65,53.25,499879,0
2016-12-05,53.45,54.3,52.75,53.65,196851,0
2016-12-06,53.55,54.4,53.5,54.25,247820,0
2016-12-07,54.45,55.45,53.9,55.2,260032,0
2016-12-08,55.5,58.2,55.5,58.15,350406,0
2016-12-09,58.4,58.7,57.55,58.6,381262,0
2016-12-12,58.5,59.55,58.1,59.2,414598,0
2016-12-13,59.35,59.925,57.15,57.2,501950,0
2016-12-14,57.2,57.8,56.372,56.65,267825,0
2016-12-15,56.9,57.4,56.3,56.7,252822,0
2016-12-16,56.8,56.8,55.525,55.6,371334,0
2016-12-19,55.55,55.75,54.8,55.2,274218,0
2016-12-20,55.25,55.6,54.9,55.4,155569,0
2016-12-21,55.5,55.5,54.35,55.1,181807,0
2016-12-22,55.2,55.3,53.9,54,183460,0
2016-12-23,54.1,54.7,54.1,54.55,127386,0
2016-12-27,54.45,54.95,54.4055,54.75,72109,0
2016-12-28,54.85,55,54.3,54.3,113328,0
2016-12-29,54.2,54.6,53.7,54.45,91927,0
2016-12-30,54.45,54.65,54.15,54.35,151425,0
2017-01-03,54.65,55.2,54.35,55,238585,0
2017-01-04,55.8,57.225,55,56.9,358744,0
2017-01-05,56.9,57.2,56.15,56.45,277230,0
2017-01-06,56.55,57.5,56,56.6,208641,0
2017-01-09,56.6,57.225,55.9,56.65,301708,0
2017-01-10,56.85,57.95,56.6,56.8,238239,0
2017-01-11,56.85,56.85,56,56.25,242613,0
2017-01-12,56.1,56.1,54.6,55.35,212416,0
2017-01-13,55.5,55.85,55,55.25,207708,0
2017-01-17,54.75,55.2,54.45,54.75,243461,0
2017-01-18,55,55.8,54.55,55.05,265955,0
2017-01-19,55.15,55.2965,54.55,54.65,226769,0
2017-01-20,55.2,55.6,54.7,54.7,175053,0
2017-01-23,54.85,55.15,53.8,54.35,196406,0
2017-01-24,54.45,56.35,54.25,56.15,155811,0
2017-01-25,56.55,58.5,56.55,58.15,279356,0
2017-01-26,58.1,58.2,56.8,57,237771,0
2017-01-27,56.8,57.45,56.6,57.05,130173,0
2017-01-30,56.75,57.37,55.9,56.45,188352,0
2017-01-31,56.3,57.05,56.1,56.9,189296,0
2017-02-01,57.25,57.9,56.3,56.7,217659,0
2017-02-02,56.5,56.6,55.7,56.35,217914,0
2017-02-03,56.8,57.25,55.7,57,148817,0
2017-02-06,56.85,57.5,56.35,57.3,254538,0
2017-02-07,57.65,58.2909,57,57.35,392110,0
2017-02-08,53.95,54.64,50.45,53.5,1524307,0
2017-02-09,53.1,55.3,53.1,55.075,603537,0
2017-02-10,55,55.05,54,54.35,386541,0
2017-02-13,54.5,55.2,54.05,54.25,323943,0
2017-02-14,53.95,55,53.75,54.7,288044,0
2017-02-15,54.4,55.4,54.3,55.15,223919,0
2017-02-16,55.1,55.9,54.925,55.85,274848,0
2017-02-17,55.9,56.6499,55.55,56.2,274357,0
2017-02-21,56.35,57.1,56.1,56.9,309459,0
2017-02-22,56.65,56.9405,55.95,56.45,285394,0
2017-02-23,56.2,56.5,54.925,55.05,426680,0
2017-02-24,54.85,56.25,54.55,55.85,192693,0
2017-02-27,56,56,55.15,55.75,311807,0
2017-02-28,55.4,55.65,54.65,54.8,438823,0
2017-03-01,55.35,55.35,54.6,55.25,320468,0
2017-03-02,55.25,55.65,54.15,54.45,239753,0
2017-03-03,54.45,54.8,54.15,54.55,220425,0
2017-03-06,54.1,54.15,53.25,53.55,314331,0
2017-03-07,53.3,53.775,52.9,53.25,163399,0
2017-03-08,53.45,53.45,52.8,53,117329,0
2017-03-09,53,53.35,52.65,53.1,151630,0
2017-03-10,53.4,53.767,53,53.35,144878,0
2017-03-13,53.6,53.6975,53.1,53.6,182299,0
2017-03-14,53.45,53.55,52.75,52.85,225608,0
2017-03-15,52.9,53.75,52.5,53.55,203487,0
2017-03-16,53.75,54.5,53.5,54.25,222152,0
2017-03-17,54.1,54.275,53.575,54.15,583541,0
2017-03-20,54.05,54.45,53.5,53.7,192602,0
2017-03-21,53.9,54.1,51.65,51.75,323995,0
2017-03-22,52.05,52.11,50.65,51.3,276401,0
2017-03-23,51.15,51.9499,50.85,51.7,180835,0
2017-03-24,51.55,52.05,51.25,51.45,170817,0
2017-03-27,50.5,50.55,48.75,49.65,990251,0
2017-03-28,49.55,49.7,49.05,49.15,543654,0
2017-03-29,48.95,50.05,48.6,49.8,475014,0
2017-03-30,49.9,50.4,49.3,49.35,434654,0
2017-03-31,49.35,49.775,48.5,49.55,414536,0
2017-04-03,49.55,49.75,48.3,48.7,570920,0
2017-04-04,48.5,48.65,47.9,48.4,415445,0
2017-04-05,48.6,48.6,47.75,48,467786,0
2017-04-06,48.1,49.4,47.2563,49.3,401270,0
2017-04-07,49.1,49.5,48.75,49.1,277195,0
2017-04-10,49.1,50.1,48.5,49.5,366045,0
2017-04-11,49.45,50.5,49.225,50.15,471680,0
2017-04-12,50.25,50.25,49.7,49.9,378892,0
2017-04-13,49.85,50.35,49.3,49.35,334416,0
2017-04-17,49.4,50.35,48.8,49.45,531102,0
2017-04-18,49.35,50.35,49.2,50,284209,0
2017-04-19,50.25,51.5,50,51.2,351201,0
2017-04-20,51.45,52,50.95,52,213234,0
2017-04-21,51.8,51.9,50.45,50.6,382182,0
2017-04-24,51.55,52.25,51.2,52,495045,0
2017-04-25,52.25,53.1,52.05,52.9,542866,0
2017-04-26,52.9,52.9,51.25,51.35,883875,0
2017-04-27,47.65,48.25,44.75,46.4,2472113,0
2017-04-28,46.3,47.25,46.2,47.15,750953,0
2017-05-01,47.2,47.4,46.35,47.2,678361,0
2017-05-02,47.3,47.7,45.9,46.25,683959,0
2017-05-03,45.95,46.6,45.6,45.925,667033,0
2017-05-04,45.9,46.25,45.4,45.65,422562,0
2017-05-05,45.9,46.3,45.2,45.35,423284,0
2017-05-08,45.25,46.245,45.25,46,386684,0
2017-05-09,46,46.1,45.1,45.4,410743,0
2017-05-10,45.4,45.85,44.4,44.65,543635,0
2017-05-11,44.5,44.95,43.75,44.6,742723,0
2017-05-12,44.55,45.2,44.45,44.6,531074,0
2017-05-15,44.85,45.3,44.575,44.7,357858,0
2017-05-16,44.85,45.25,44.15,44.3,413548,0
2017-05-17,43.75,44,41.85,42.95,699744,0
2017-05-18,42.75,43.9,42.3,43.35,845720,0
2017-05-19,43.35,43.5653,42.85,43.05,505397,0
2017-05-22,43.05,43.7,43,43.1,347379,0
2017-05-23,43.3,43.55,42.55,42.85,352460,0
2017-05-24,42.75,43.225,42.65,42.95,195068,0
2017-05-25,43.25,43.25,42.35,42.55,378638,0
2017-05-26,42.6,42.85,42.4,42.5,275357,0
2017-05-30,42.4,43,42.25,42.45,318147,0
2017-05-31,42.5,42.7,41.5,41.95,390959,0
2017-06-01,42.2,42.8,42,42.7,373821,0
2017-06-02,42.7,43.35,42.45,43.35,230764,0
2017-06-05,43.25,44.7,43.25,44.35,532944,0
2017-06-06,44.3,44.75,44.05,44.4,407857,0
2017-06-07,44.4,45.05,44.3,44.9,532389,0
2017-06-08,44.9,46.3,44.775,46.1,523590,0
2017-06-09,46.2,46.35,44.9,45.2,742985,0
2017-06-12,45.1,45.1,44.15,44.3,530966,0
2017-06-13,44.35,44.8,44.0511,44.7,509740,0
2017-06-14,45,45.9,44.55,44.9,673667,0
2017-06-15,44.4,44.95,43.4,43.85,509305,0
2017-06-16,43.5,43.7,43.0873,43.35,987699,0
2017-06-19,43.65,44,43.25,43.8,253160,0
2017-06-20,43.55,43.75,42.925,43.1,225447,0
2017-06-21,43.3,43.45,42.8,42.9,169522,0
2017-06-22,43.05,44.8209,42.6,43.25,271939,0
2017-06-23,43.35,44.1,43.0931,43.95,1027429,0
2017-06-26,44.1,44.65,43.7,44.15,258745,0
2017-06-27,44.05,44.3,43.45,43.45,213178,0
2017-06-28,43.7,44.7,43.7,44.2,188052,0
2017-06-29,44.1,44.3,42.95,43.45,321330,0
2017-06-30,43.6,43.6,43.025,43.05,172215,0
2017-07-03,43.3,44.2,42.65,43.55,407894,0
2017-07-05,43.8,43.9499,42.9,43.6,376716,0
2017-07-06,43.3,44.075,43.2,43.3,270867,0
2017-07-07,43.5,44.85,43.25,44.45,381160,0
2017-07-10,44.15,44.6,44,44.35,399805,0
2017-07-11,44.35,44.5,43.9,44.3,297985,0
2017-07-12,44.75,44.85,44.1,44.45,210791,0
2017-07-13,44.45,44.45,43.45,44,250104,0
2017-07-14,43.95,44,43.5,43.75,223374,0
2017-07-17,43.9,44.05,43.5,43.75,299146,0
2017-07-18,43.7,43.7,43.1,43.35,274103,0
2017-07-19,43.6,44.6,43.5,44.4,298503,0
2017-07-20,44.55,44.6763,43.95,44,219921,0
2017-07-21,44.25,44.25,43.75,44.1,282859,0
2017-07-24,44.15,44.3,43.7,44.3,544421,0
2017-07-25,44.6,45.475,44.35,44.45,406795,0
2017-07-26,44.5,44.65,43.65,44.1,753545,0
2017-07-27,47.9,51.9,47.4,49.3,1609567,0
2017-07-28,49.35,50.55,49.3,50.15,796981,0
2017-07-31,50.05,50.2532,47.85,47.9,545870,0
2017-08-01,48.3,48.8,46.9,48.3,480892,0
2017-08-02,48.3,49.2,47.7,47.8,321539,0
2017-08-03,47.85,48.25,47.35,47.85,246497,0
2017-08-04,47.65,48.05,46.2,46.45,501045,0
2017-08-07,46.5,47.75,46.1,47.4,417336,0
2017-08-08,47.35,47.85,46.6,46.75,213364,0
2017-08-09,46.45,46.7,46.05,46.4,202195,0
2017-08-10,46.15,46.35,45.15,45.3,309596,0
2017-08-11,45.25,46.1,45.25,46.1,288954,0
2017-08-14,46.35,46.8,45.5075,46.65,305119,0
2017-08-15,46.65,46.65,45.425,45.8,200708,0
2017-08-16,45.9,46.175,45.45,45.65,215417,0
2017-08-17,45.35,46,45.05,45.1,227729,0
2017-08-18,44.85,45.65,44.1,45.5,207504,0
2017-08-21,45.4,45.85,45.1,45.5,313957,0
2017-08-22,45.75,46.8,45.3,46.7,315953,0
2017-08-23,46.45,47.35,46.15,47.25,413679,0
2017-08-24,47.2,47.975,46.6,47.45,417246,0
2017-08-25,47.75,47.95,47.375,47.5,139381,0
2017-08-28,47.65,48.1,47.45,47.85,290424,0
2017-08-29,47.35,47.95,47.35,47.7,257945,0
2017-08-30,47.65,47.8,47.25,47.65,203377,0
2017-08-31,47.75,48.45,47.45,48,214859,0
2017-09-01,48,48.35,47.7,48.3,141240,0
2017-09-05,48.15,48.25,47.15,47.3,175604,0
2017-09-06,47.6,47.95,47,47.8,214388,0
2017-09-07,48.05,48.15,46.5,47.1,247334,0
2017-09-08,46.8,47.6,46.225,47.3,301357,0
2017-09-11,47.75,47.85,47.025,47.6,459286,0
2017-09-12,47.5,47.7,47,47.5,277994,0
2017-09-13,47.5,47.5,46.4,46.8,197160,0
2017-09-14,46.75,47.1,46.1,46.7,218116,0
2017-09-15,46.55,47.45,46.45,47.2,593998,0
2017-09-18,47.3,47.95,47,47.75,359058,0
2017-09-19,47.85,48.2,47.605,47.75,261894,0
2017-09-20,47.7,47.7,46.25,47.1,374467,0
2017-09-21,46.9,47.85,46.7,47.4,254636,0
2017-09-22,47.35,48.3,47.25,48.1,254032,0
2017-09-25,48.05,48.7,47.25,48,193727,0
2017-09-26,48.25,48.35,47.7,47.8,219665,0
2017-09-27,47.95,48.2,46.55,47.35,789059,0
2017-09-28,47.4,47.55,46.2,47.2,520685,0
2017-09-29,47.2,47.85,46.95,47.6,289296,0
2017-10-02,47.8,49.3,47.3,49.15,393307,0
2017-10-03,49.2,49.95,49.075,49.95,316279,0
2017-10-04,49.9,50.4,48.3,49.5,283273,0
2017-10-05,49.65,50.65,49.6,50.2,303386,0
2017-10-06,50.05,50.5,49.3,49.7,363724,0
2017-10-09,49.8,51.8,49.8,51.6,652518,0
2017-10-10,51.7,52.55,51.2501,52.2,488878,0
2017-10-11,52.35,53.65,51.8,51.9,587793,0
2017-10-12,51.45,51.6,50.45,51.1,603888,0
2017-10-13,51.3,51.6477,50.65,50.75,228102,0
2017-10-16,50.7,51,49.95,50,230128,0
2017-10-17,50.05,50.35,49.85,50.2,415663,0
2017-10-18,50.4,50.4999,49.3,49.35,240179,0
2017-10-19,49.25,49.7,48.7,49.2,221966,0
2017-10-20,49.75,49.9259,49.1709,49.3,270971,0
2017-10-23,49.25,50,49.05,49.65,280751,0
2017-10-24,49.95,50.65,49.875,50.3,388683,0
2017-10-25,49.9,49.9,47.5,47.85,916965,0
2017-10-26,45.75,48.65,45.35,48.05,1116855,0
2017-10-27,48.2923,48.4,46.85,47.1,494986,0
2017-10-30,46.85,47.65,46.725,47.6,372083,0
2017-10-31,47.7,47.8,46.55,46.65,419616,0
2017-11-01,46.8,46.8,44.2,44.65,820549,0
2017-11-02,44.5,47.1,44.5,45.7,599489,0
2017-11-03,45.65,45.65,44.45,44.95,377061,0
2017-11-06,45,46.05,44.9,45.45,505370,0
2017-11-07,45.25,45.95,44.6,45.65,576023,0
2017-11-08,45.4,46.85,44.7,46.7,668525,0
2017-11-09,47.15,50.2,46.75,49.5,1278895,0
2017-11-10,49.2,50.35,48.8,49.95,758773,0
