Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.9,12.35,11.9,12,118317,0
2005-02-28,12.08,12.97,12.05,12.84,113673,0
2005-03-01,12.74,12.89,12.57,12.74,178553,0
2005-03-02,12.7,12.8,11.77,11.84,137076,0
2005-03-03,12.2,13.47,12.16,12.5,217681,0
2005-03-04,12.65,12.87,12.45,12.85,65191,0
2005-03-07,12.69,13,12.58,12.76,81748,0
2005-03-08,12.86,13.11,12.86,13.01,72141,0
2005-03-09,13.08,13.08,12.49,12.49,181699,0
2005-03-10,12.62,12.62,11.78,11.95,235402,0
2005-03-11,11.81,12.72,11.77,12.15,88897,0
2005-03-14,12.21,12.55,12.21,12.31,96424,0
2005-03-15,12.82,13.04,12.24,12.24,116514,0
2005-03-16,12.47,12.71,11.92,11.98,200874,0
2005-03-17,11.92,12.42,11.92,12.25,131359,0
2005-03-18,12.04,12.22,11.9,12.09,224858,0
2005-03-21,12.21,12.32,11.91,12.29,337987,0
2005-03-22,12.14,12.29,12,12.29,256543,0
2005-03-23,12.11,12.33,11.78,12.18,466792,0
2005-03-24,12.07,12.5,12.05,12.29,78929,0
2005-03-28,12.47,12.63,12.3,12.45,166493,0
2005-03-29,12.64,12.64,12.25,12.44,253179,0
2005-03-30,12.3,13,12.29,12.71,282632,0
2005-03-31,12.69,12.97,12.53,12.92,153243,0
2005-04-01,12.8,13,12.57,12.79,205306,0
2005-04-04,12.85,12.89,12.51,12.77,79119,0
2005-04-05,12.61,12.76,12.61,12.65,82402,0
2005-04-06,12.51,12.75,12.45,12.7,109167,0
2005-04-07,12.67,13,12.49,12.72,55704,0
2005-04-08,12.62,12.99,12.48,12.8,66639,0
2005-04-11,12.62,12.96,12.5,12.67,69641,0
2005-04-12,12.57,12.99,12.44,12.9,62937,0
2005-04-13,12.71,13.05,12.21,12.44,137867,0
2005-04-14,12.5,12.51,12.04,12.18,104874,0
2005-04-15,12.44,12.53,12.19,12.27,75132,0
2005-04-18,12.48,13.64,12.15,13.37,206932,0
2005-04-19,13.6,13.6,12.94,13.19,195535,0
2005-04-20,13.26,13.58,12.97,13.43,156136,0
2005-04-21,13.36,13.43,13.09,13.25,169500,0
2005-04-22,13.27,14.36,13.23,14.25,200238,0
2005-04-25,14.3,14.55,13.84,14,100715,0
2005-04-26,13.76,14.19,13.76,14.01,70453,0
2005-04-27,14.06,14.49,13.89,14.36,158076,0
2005-04-28,14.04,15.07,13.92,14.67,138363,0
2005-04-29,14.7,14.98,14.47,14.62,152330,0
2005-05-02,14.27,14.44,13.56,13.83,505275,0
2005-05-03,13.62,13.62,13.08,13.25,439731,0
2005-05-04,13.27,13.84,13.27,13.68,256629,0
2005-05-05,13.92,14.22,13.33,13.42,200341,0
2005-05-06,13.45,14.15,13.38,14.13,453891,0
2005-05-09,14.17,14.17,13.88,14.01,216029,0
2005-05-10,13.85,14.21,13.5,14.07,203259,0
2005-05-11,14.07,14.19,13.76,13.98,161056,0
2005-05-12,13.95,14.08,13.8,13.94,159445,0
2005-05-13,13.91,14.04,13.51,13.53,159638,0
2005-05-16,13.5,13.94,13.45,13.75,147151,0
2005-05-17,13.88,14.2,13.45,14.06,709815,0
2005-05-18,14.1,14.83,13.95,14.65,390170,0
2005-05-19,14.64,15.77,14.54,15.41,494571,0
2005-05-20,15.26,15.35,15.04,15.1,281922,0
2005-05-23,15.11,15.35,15.09,15.17,234666,0
2005-05-24,15.46,15.46,14.87,15.02,187845,0
2005-05-25,15,15.31,15,15.08,130402,0
2005-05-26,15,15.95,14.9,15.29,219895,0
2005-05-27,15.15,15.97,15.15,15.85,152461,0
2005-05-31,15.95,15.97,15.58,15.7,98645,0
2005-06-01,15.78,15.98,15.69,15.7,204081,0
2005-06-02,15.68,15.95,15.6,15.83,157731,0
2005-06-03,15.79,16.42,15.64,15.75,175222,0
2005-06-06,15.75,15.86,14.95,15.44,235152,0
2005-06-07,15.53,15.93,15.41,15.46,148827,0
2005-06-08,15.5,15.5,15.2,15.26,99163,0
2005-06-09,15.25,15.94,15.2,15.9,173124,0
2005-06-10,15.9,16.96,15.88,16.85,670658,0
2005-06-13,16.65,17,16.26,16.68,402001,0
2005-06-14,16.89,16.94,16.49,16.63,297125,0
2005-06-15,16.7,16.7,15.48,16,431471,0
2005-06-16,15.81,16.18,15.8,16.14,148860,0
2005-06-17,16.25,16.67,16.08,16.67,254638,0
2005-06-20,16.7,16.75,16.45,16.5,330333,0
2005-06-21,16.48,16.48,16.21,16.24,271394,0
2005-06-22,16.28,16.8,16.27,16.6,264184,0
2005-06-23,16.58,16.8,16.5,16.7,409259,0
2005-06-24,16.74,17.19,16.53,17.1,881714,0
2005-06-27,17.2,17.2,16.82,16.97,258024,0
2005-06-28,17,17.37,16.8,17.24,545662,0
2005-06-29,17.37,17.46,16.6,16.71,398574,0
2005-06-30,16.75,16.77,16.56,16.62,230963,0
2005-07-01,16.53,16.75,16.49,16.75,275147,0
2005-07-05,16.69,17.22,16.69,17.15,275220,0
2005-07-06,17.49,17.66,16.96,17.63,714276,0
2005-07-07,17.84,17.93,17.5,17.83,266938,0
2005-07-08,17.87,17.87,17.36,17.65,142506,0
2005-07-11,17.67,17.97,17.6,17.82,138329,0
2005-07-12,17.8,18.08,17.6,18,125193,0
2005-07-13,18.09,18.09,17.78,18,68216,0
2005-07-14,18,18.12,17.51,17.69,210635,0
2005-07-15,17.55,17.72,16.93,17.18,180774,0
2005-07-18,17.25,17.42,17,17.13,110361,0
2005-07-19,17.17,17.72,17.07,17.61,101378,0
2005-07-20,17.55,17.85,17.45,17.81,121583,0
2005-07-21,17.88,17.88,17.5,17.72,202117,0
2005-07-22,17.75,18.05,17.51,17.98,186285,0
2005-07-25,17.99,17.99,17.69,17.72,80589,0
2005-07-26,17.72,18.37,17.72,18.09,313086,0
2005-07-27,18.22,19.29,18.15,19,328754,0
2005-07-28,18.5,21.08,18.15,20.13,991604,0
2005-07-29,19.01,19.77,18.56,18.71,469689,0
2005-08-01,18.71,19.53,18.65,19.41,209411,0
2005-08-02,19.47,19.47,18.65,19.15,910704,0
2005-08-03,19.11,20.2,18.9,20.02,395795,0
2005-08-04,19.84,19.93,19.25,19.68,103308,0
2005-08-05,19.64,20,19.3,19.57,148421,0
2005-08-08,19.87,20,18.8,19.26,250989,0
2005-08-09,19.2,19.2,18.9,19.07,148625,0
2005-08-10,19.5,19.53,19,19.49,242423,0
2005-08-11,19.5,19.5,19.04,19.49,159714,0
2005-08-12,19.4,19.53,19.1,19.53,227500,0
2005-08-15,19.49,20.05,19.43,19.94,176823,0
2005-08-16,19.89,19.93,19.31,19.67,110721,0
2005-08-17,19.75,19.75,19.17,19.21,63782,0
2005-08-18,19.26,19.31,18.5,19.21,211834,0
2005-08-19,19.18,19.19,18.5,18.83,151350,0
2005-08-22,18.75,19.33,18.7,19.28,152798,0
2005-08-23,19.43,19.43,19.01,19.3,163920,0
2005-08-24,19.3,19.58,19.06,19.27,60609,0
2005-08-25,19.2,19.42,19,19.14,74581,0
2005-08-26,19.14,19.14,18.54,18.84,74449,0
2005-08-29,18.74,19.13,18.61,18.85,104283,0
2005-08-30,19.1,19.3,18.75,19.02,79845,0
2005-08-31,19.04,19.07,18.75,19.02,82777,0
2005-09-01,18.96,18.98,18.42,18.86,177438,0
2005-09-02,18.88,18.89,18.56,18.61,34379,0
2005-09-06,18.69,18.72,18.47,18.6,95468,0
2005-09-07,18.44,19.85,18.44,19.28,442613,0
2005-09-08,19.21,19.26,18.12,18.19,312108,0
2005-09-09,18.18,18.24,16.05,16.95,587364,0
2005-09-12,17.26,17.45,16.33,17.36,429822,0
2005-09-13,17.26,17.5,17.24,17.39,161211,0
2005-09-14,17.39,17.55,16.99,17,65034,0
2005-09-15,17.01,17.06,16.7,16.86,102765,0
2005-09-16,16.99,16.99,16.66,16.8,141400,0
2005-09-19,16.74,16.91,16.5,16.54,112837,0
2005-09-20,16.43,17.19,16.43,17.08,264542,0
2005-09-21,17,17.22,16.97,17.07,132676,0
2005-09-22,17.03,17.09,16.5,16.59,164438,0
2005-09-23,16.56,17.2,16.5,17.1,60038,0
2005-09-26,17.2,18.01,17.1,18,606682,0
2005-09-27,18,18.27,17.95,18.12,186053,0
2005-09-28,18.12,18.43,18,18.33,233943,0
2005-09-29,18.33,18.86,18.33,18.86,69297,0
2005-09-30,19.08,19.08,18.65,18.74,197383,0
2005-10-03,18.87,19,17.84,17.93,301043,0
2005-10-04,17.88,18.15,17.75,17.8,401675,0
2005-10-05,17.9,17.9,16.29,16.78,372222,0
2005-10-06,16.9,17.19,16.45,16.61,159314,0
2005-10-07,16.79,17.47,16.58,17.19,185360,0
2005-10-10,17.25,17.52,17.11,17.27,69873,0
2005-10-11,17.4,17.53,16.67,16.7,147635,0
2005-10-12,16.7,16.7,16.31,16.33,124304,0
2005-10-13,16.29,16.29,15.57,16.03,193919,0
2005-10-14,16.14,16.18,15.87,16.02,120039,0
2005-10-17,16,16.32,15.95,16.31,55912,0
2005-10-18,16.34,16.68,16.07,16.53,104087,0
2005-10-19,16.44,16.8,16.01,16.73,221721,0
2005-10-20,16.7,16.81,16.38,16.59,76641,0
2005-10-21,16.5,16.81,16.18,16.22,466413,0
2005-10-24,16.41,18.15,16.34,18.03,390173,0
2005-10-25,17.97,18.1,17,17.89,115442,0
2005-10-26,18.09,18.7,18.01,18.67,201615,0
2005-10-27,18.67,18.7,17.2,17.42,212379,0
2005-10-28,16.5,17.32,15.99,16.96,393088,0
2005-10-31,17.04,17.95,16.98,17.43,409580,0
2005-11-01,17.32,17.32,16.23,16.54,205400,0
2005-11-02,16.6,16.9,16.43,16.9,260903,0
2005-11-03,17.03,17.33,16.82,16.89,102943,0
2005-11-04,16.88,16.97,16.17,16.27,172290,0
2005-11-07,16.33,16.37,15.89,16.02,117117,0
2005-11-08,16.02,16.06,15.74,16.06,55123,0
2005-11-09,16.1,16.29,15.97,16.25,60424,0
2005-11-10,16.27,16.87,16.24,16.49,160332,0
2005-11-11,16.48,16.81,16.48,16.77,214069,0
2005-11-14,16.91,17.19,16.76,17.08,394034,0
2005-11-15,17.1,17.25,16.98,17.1,165443,0
2005-11-16,17.11,17.19,16.96,17.04,225822,0
2005-11-17,17.1,17.21,17,17.19,82249,0
2005-11-18,17.33,17.68,17.27,17.62,112572,0
2005-11-21,17.62,17.62,17.16,17.21,90277,0
2005-11-22,17.1,17.31,16.88,17.03,66695,0
2005-11-23,17.03,17.35,16.58,17.26,112261,0
2005-11-25,17.35,17.44,17.35,17.36,19888,0
2005-11-28,17.36,17.36,16.89,16.95,67128,0
2005-11-29,17.01,17.14,16.99,17.01,86039,0
2005-11-30,17.03,17.23,16.92,17.2,143086,0
2005-12-01,17.25,17.64,17.09,17.56,95461,0
2005-12-02,17.39,17.73,17.31,17.7,91962,0
2005-12-05,17.63,17.97,17.54,17.91,181753,0
2005-12-06,18,18.93,17.9,18.8,253564,0
2005-12-07,18.6,18.95,18.5,18.92,197758,0
2005-12-08,18.99,18.99,18.23,18.47,210664,0
2005-12-09,18.45,18.58,18.3,18.42,80759,0
2005-12-12,18.55,18.58,18.34,18.46,113316,0
2005-12-13,18.6,19.38,18.3,19.01,141450,0
2005-12-14,18.9,19.75,18.8,19.51,249830,0
2005-12-15,19.53,19.63,18.9,19,197361,0
2005-12-16,18.9,18.9,17.95,18.36,346541,0
2005-12-19,18.25,18.38,18.01,18.2,71274,0
2005-12-20,18.1,18.5,17.88,18.25,145777,0
2005-12-21,18.26,18.74,18.13,18.67,123165,0
2005-12-22,18.57,18.68,18.22,18.68,49543,0
2005-12-23,18.57,18.65,18.25,18.37,26610,0
2005-12-27,18.46,18.75,17.8,18.3,180513,0
2005-12-28,18.21,18.64,18.06,18.29,274072,0
2005-12-29,18.27,18.44,18.13,18.29,102095,0
2005-12-30,18.14,18.22,18.02,18.1,105869,0
2006-01-03,18.1,18.39,17.59,18.31,358611,0
2006-01-04,18.2,18.39,17.81,18.2,210249,0
2006-01-05,18.3,18.43,18.1,18.29,121081,0
2006-01-06,18.43,18.43,17.96,18.03,148620,0
2006-01-09,18,18.4,17.98,18.17,210910,0
2006-01-10,18.22,18.27,17.96,18.01,90332,0
2006-01-11,18,18.2,18,18.03,126205,0
2006-01-12,18.1,18.46,18.1,18.4,158596,0
2006-01-13,18.49,18.49,18.07,18.36,123268,0
2006-01-17,18.15,18.17,17.96,17.96,212664,0
2006-01-18,17.95,18.3,17.95,18.23,123666,0
2006-01-19,18.23,18.41,18.1,18.41,184946,0
2006-01-20,18.51,18.98,17.76,17.81,88945,0
2006-01-23,17.77,18.23,17.19,17.99,73659,0
2006-01-24,18.1,18.27,17.51,17.72,60335,0
2006-01-25,17.74,17.81,17.36,17.76,98581,0
2006-01-26,17.77,18.3,17.77,18.23,179842,0
2006-01-27,18.25,18.26,17.51,17.8,86412,0
2006-01-30,17.82,18.44,17.82,18.15,195944,0
2006-01-31,18.21,18.49,17.75,18.39,215553,0
2006-02-01,18.37,19.74,18.3,19.36,287086,0
2006-02-02,19.71,20.52,19.68,20,3200358,0
2006-02-03,20,20.11,19.58,20.05,316233,0
2006-02-06,20.02,20.5,19.6,20.29,231882,0
2006-02-07,20.25,20.25,19.75,19.98,276275,0
2006-02-08,20.01,20.56,19.84,20.4,221346,0
2006-02-09,20.25,21.57,20.23,20.93,324613,0
2006-02-10,20.85,20.91,20.15,20.78,251499,0
2006-02-13,20.7,20.87,20.36,20.56,199744,0
2006-02-14,20.59,20.7,19.82,20.39,260376,0
2006-02-15,20.39,21.44,19.79,21.16,323164,0
2006-02-16,21.12,21.45,20.42,21.23,221184,0
2006-02-17,20.66,21.4,18.2,21.11,2074675,0
2006-02-21,21,21.25,20.51,20.9,335869,0
2006-02-22,20.82,20.95,19.65,19.76,887876,0
2006-02-23,19.62,19.62,18.43,18.77,1364517,0
2006-02-24,18.9,19.44,18.54,19,497426,0
2006-02-27,18.96,19.26,18.78,19.13,359166,0
2006-02-28,19.07,19.14,18,18.49,653244,0
2006-03-01,18.63,19.5,18.37,18.9,306285,0
2006-03-02,18.89,19.33,18.69,19.26,216559,0
2006-03-03,19.22,19.26,18.7,18.95,145414,0
2006-03-06,18.98,19.11,18.42,18.6,150622,0
2006-03-07,18.63,18.79,18.42,18.58,126813,0
2006-03-08,18.57,18.8,18.42,18.77,193146,0
2006-03-09,18.74,18.96,18.71,18.72,212359,0
2006-03-10,18.75,19.66,18.64,19.44,162457,0
2006-03-13,19.37,19.88,19.37,19.69,169610,0
2006-03-14,19.7,20.26,19.52,20.24,246518,0
2006-03-15,20.32,20.32,19.74,20.03,267789,0
2006-03-16,20.04,20.07,19.27,19.48,190747,0
2006-03-17,19.58,19.92,19.33,19.63,236303,0
2006-03-20,19.68,19.93,19.55,19.82,156296,0
2006-03-21,19.73,20.04,19.58,19.83,192282,0
2006-03-22,19.85,20.31,19.5,20.28,260727,0
2006-03-23,20.31,21.03,19.99,20.99,240717,0
2006-03-24,21,21.24,20.83,21.24,275586,0
2006-03-27,21.17,21.52,21.07,21.4,303574,0
2006-03-28,21.42,21.42,20.34,20.62,400713,0
2006-03-29,20.65,20.65,19.35,19.88,372569,0
2006-03-30,19.89,20,19.27,19.38,304976,0
2006-03-31,19.51,19.51,18.78,18.85,570853,0
2006-04-03,18.96,19,18.69,18.83,352892,0
2006-04-04,18.83,19.12,18.39,18.61,532088,0
2006-04-05,18.7,18.76,18.36,18.48,224434,0
2006-04-06,18.42,19,18.38,18.49,275064,0
2006-04-07,18.62,18.62,17.19,17.39,630240,0
2006-04-10,17.27,17.76,17.08,17.3,860960,0
2006-04-11,18.54,18.65,17.5,17.9,1390585,0
2006-04-12,18.12,18.12,17.55,17.8,407324,0
2006-04-13,18.1,19.45,18.1,19,691560,0
2006-04-17,18.94,19,18.39,18.6,460672,0
2006-04-18,18.7,19.42,18.68,19.35,438485,0
2006-04-19,19.45,19.48,18.88,19.13,419714,0
2006-04-20,19.2,19.4,18.75,19.27,359600,0
2006-04-21,19.4,19.44,19.06,19.11,189901,0
2006-04-24,19.03,19.1,18.55,18.6,316596,0
2006-04-25,18.6,18.65,17.95,17.97,249373,0
2006-04-26,18,18.43,17.57,18.4,401787,0
2006-04-27,18.22,19.44,18.22,18.91,713781,0
2006-04-28,19.55,20.14,19.08,19.92,820216,0
2006-05-01,20.07,20.21,19,19.13,434082,0
2006-05-02,19.1,19.14,18.58,18.74,256877,0
2006-05-03,18.8,18.99,18.74,18.94,251649,0
2006-05-04,18.9,19.7,18.9,19.65,260661,0
2006-05-05,19.65,20.04,19.6,19.94,327192,0
2006-05-08,19.86,19.9,19.32,19.39,202152,0
2006-05-09,19.35,19.59,19.31,19.49,195870,0
2006-05-10,19.4,19.62,19.04,19.41,241596,0
2006-05-11,19.36,19.36,18.54,18.68,264533,0
2006-05-12,18.54,18.61,18.09,18.41,271707,0
2006-05-15,18.24,18.24,17.82,18.07,178021,0
2006-05-16,18.1,18.29,17.7,18.07,470938,0
2006-05-17,17.88,18.22,17.62,18,209721,0
2006-05-18,18.02,18.15,17.27,17.28,170401,0
2006-05-19,17.37,18.05,17.26,17.75,199762,0
2006-05-22,17.57,17.83,17.07,17.6,177047,0
2006-05-23,17.74,17.84,16.25,16.36,580226,0
2006-05-24,16.35,16.81,15.14,16.5,1240367,0
2006-05-25,16.61,17.24,16.47,16.72,259749,0
2006-05-26,16.87,17.26,16.76,17.24,324556,0
2006-05-30,17.1,17.6,16.44,16.49,342950,0
2006-05-31,16.6,16.71,16.25,16.43,367235,0
2006-06-01,16.47,17.01,16.29,16.82,223995,0
2006-06-02,16.95,17.22,16.57,16.72,285824,0
2006-06-05,16.69,17.02,16.2,16.23,249529,0
2006-06-06,16.34,16.49,15.5,15.61,343848,0
2006-06-07,15.6,16.54,15.6,16.32,394171,0
2006-06-08,16.22,16.61,16.06,16.61,712655,0
2006-06-09,16.64,16.98,16.51,16.67,357762,0
2006-06-12,16.71,16.73,16,16.11,296778,0
2006-06-13,16.01,16.18,15.38,15.38,535131,0
2006-06-14,15.36,15.89,15.3,15.85,258227,0
2006-06-15,15.98,16.37,15.84,16.3,209298,0
2006-06-16,16.37,16.68,15.81,16.1,487193,0
2006-06-19,16.22,16.41,15.98,16.01,135578,0
2006-06-20,16.1,16.74,16.04,16.56,327008,0
2006-06-21,16.62,17.55,16.46,17.3,378932,0
2006-06-22,17.3,17.63,16.94,17.1,294757,0
2006-06-23,17.01,17.72,16.77,17.4,265306,0
2006-06-26,17.4,17.64,17.23,17.63,184121,0
2006-06-27,17.54,17.77,17.34,17.55,182953,0
2006-06-28,17.47,17.56,16.89,17.07,152149,0
2006-06-29,17.07,17.86,17.07,17.8,277828,0
2006-06-30,17.9,18.23,17.31,18.23,1927999,0
2006-07-03,17.91,18.95,17.91,18.95,162468,0
2006-07-05,18.79,18.85,18.11,18.57,271084,0
2006-07-06,18.66,18.69,18.17,18.31,272166,0
2006-07-07,18.19,18.27,17.87,17.89,185780,0
2006-07-10,17.96,18.21,17.87,17.98,224332,0
2006-07-11,17.89,18.17,17.5,18.13,204575,0
2006-07-12,18.05,18.09,17.16,17.19,211359,0
2006-07-13,17.08,17.25,16.62,16.96,128957,0
2006-07-14,16.9,16.9,16.29,16.39,187581,0
2006-07-17,16.25,16.85,15.96,16.63,150391,0
2006-07-18,16.75,16.76,16.13,16.66,212043,0
2006-07-19,16.71,18.07,16.71,17.2,204338,0
2006-07-20,17.25,17.26,16.37,16.4,225659,0
2006-07-21,16.33,16.45,15.21,16.25,353521,0
2006-07-24,16.39,16.97,16.14,16.14,270038,0
2006-07-25,16.22,17.2,16.04,17,405944,0
2006-07-26,16.84,17,16.29,16.49,241920,0
2006-07-27,16.72,16.73,15.56,15.87,307607,0
2006-07-28,16.6,18.97,16.46,17.62,864848,0
2006-07-31,17.55,17.62,17.17,17.49,797570,0
2006-08-01,17.29,17.52,16.85,17.23,267128,0
2006-08-02,18.04,19.5,17.9,18.9,950517,0
2006-08-03,18.62,19.53,18.47,19.25,540178,0
2006-08-04,19.46,20,19.13,19.34,377085,0
2006-08-07,19.21,19.54,18.85,18.89,495680,0
2006-08-08,18.91,19.22,18.81,18.89,219750,0
2006-08-09,19.08,19.23,18.68,18.72,308354,0
2006-08-10,18.55,19.5,18.3,19.33,269675,0
2006-08-11,19.19,19.69,19.06,19.55,266363,0
2006-08-14,19.54,20,19.5,19.71,341854,0
2006-08-15,19.9,20.71,19.9,20.26,587422,0
2006-08-16,20.47,20.7,19.89,20.43,529312,0
2006-08-17,20.2,20.67,20,20.09,397771,0
2006-08-18,20.19,20.19,19.31,19.65,195983,0
2006-08-21,19.48,19.62,19.15,19.46,177175,0
2006-08-22,19.37,19.46,19.09,19.21,146946,0
2006-08-23,19.32,19.49,18.93,19.09,135913,0
2006-08-24,19.02,19.36,18.43,18.97,293547,0
2006-08-25,18.98,19.08,18.58,18.91,129229,0
2006-08-28,18.86,19.09,18.86,19.08,124770,0
2006-08-29,19.1,19.45,19.1,19.39,248612,0
2006-08-30,19.49,20.1,19.47,19.86,169098,0
2006-08-31,19.94,20.66,19.57,20.56,295601,0
2006-09-01,20.64,20.97,20.5,20.7,358911,0
2006-09-05,20.81,20.89,19.95,20.04,224918,0
2006-09-06,19.89,20.12,19.84,20.04,132922,0
2006-09-07,19.86,20.05,19.47,19.67,168261,0
2006-09-08,19.79,19.79,19.25,19.71,149451,0
2006-09-11,19.36,19.5,18.72,19.06,245685,0
2006-09-12,19.11,19.73,19.08,19.7,164235,0
2006-09-13,19.73,20.33,19.49,19.94,228302,0
2006-09-14,19.8,20.66,19.24,20.56,375741,0
2006-09-15,20.64,21.24,20.31,20.99,651699,0
2006-09-18,20.91,21.38,20.61,21.26,242839,0
2006-09-19,21.22,21.25,20.28,20.83,162576,0
2006-09-20,20.87,21,20.56,20.78,183152,0
2006-09-21,20.8,20.8,19.72,19.98,279532,0
2006-09-22,19.99,20.03,18.93,19.22,551367,0
2006-09-25,19.02,20,18.9,19.93,300877,0
2006-09-26,19.84,20.33,19.64,20,233745,0
2006-09-27,20.01,20.87,19.95,20.75,409675,0
2006-09-28,20.75,20.88,20.3,20.36,221121,0
2006-09-29,20.19,20.5,20.03,20.11,128672,0
2006-10-02,20.12,20.27,19.64,19.84,130169,0
2006-10-03,19.7,20.3,19.35,20.03,272136,0
2006-10-04,20,21.38,19.93,20.9,237392,0
2006-10-05,20.98,21.49,20.95,21.27,279224,0
2006-10-06,21.24,21.46,20.74,20.79,132235,0
2006-10-09,20.78,21.24,20.55,21,218915,0
2006-10-10,20.97,21.33,20.8,21.25,313146,0
2006-10-11,21.21,21.6,21,21.43,178798,0
2006-10-12,21.56,21.94,21.37,21.79,174996,0
2006-10-13,21.74,22.15,21.66,21.88,204384,0
2006-10-16,22.25,23.25,22.25,22.78,462793,0
2006-10-17,22.68,23,22.49,23,206923,0
2006-10-18,23,23.91,22.74,23.18,362372,0
2006-10-19,23.18,23.75,23.18,23.59,308055,0
2006-10-20,23.46,23.7,23.31,23.5,273511,0
2006-10-23,23.44,23.68,23.1,23.46,449462,0
2006-10-24,23.48,23.75,23.34,23.59,137658,0
2006-10-25,23.76,23.88,22.76,23.09,375123,0
2006-10-26,23.95,24.4,22.5,23.73,1105040,0
2006-10-27,23.71,23.75,23.22,23.65,751198,0
2006-10-30,23.41,23.7,23.02,23.63,256822,0
2006-10-31,23.64,23.71,23.12,23.51,224585,0
2006-11-01,23.36,23.54,22.81,23.01,250390,0
2006-11-02,22.82,23.25,22.71,23.13,365964,0
2006-11-03,23.15,23.19,22.73,22.78,212175,0
2006-11-06,22.72,23.33,22.65,23.21,157539,0
2006-11-07,23.11,23.44,22.74,23,163517,0
2006-11-08,22.92,23.14,22.66,23.12,207601,0
2006-11-09,23.12,23.18,22.14,22.41,306359,0
2006-11-10,22.36,22.85,22.08,22.72,120056,0
2006-11-13,22.65,23.12,22.65,22.98,146058,0
2006-11-14,22.96,23.32,22.54,23.2,137734,0
2006-11-15,23.29,24.01,23.29,23.54,226795,0
2006-11-16,23.74,23.74,22.95,23,260136,0
2006-11-17,22.79,22.99,22.48,22.65,332157,0
2006-11-20,22.69,22.8,22.01,22.56,279165,0
2006-11-21,22.62,22.72,22.44,22.59,160116,0
2006-11-22,22.69,22.76,22.46,22.58,174667,0
2006-11-24,22.43,22.68,22.3,22.51,30547,0
2006-11-27,22.25,22.38,21.65,21.73,476172,0
2006-11-28,22.1,22.1,21.23,21.75,1084452,0
2006-11-29,22.02,22.85,21.75,22.63,321277,0
2006-11-30,22.64,23.1,22.5,23,687720,0
2006-12-01,22.86,24.12,22.86,24.03,679305,0
2006-12-04,24.18,25.17,23.73,25.05,546233,0
2006-12-05,25.05,25.29,24.54,24.63,242724,0
2006-12-06,24.5,24.5,23.69,23.84,219584,0
2006-12-07,23.79,24.1,23.64,23.76,208803,0
2006-12-08,23.68,24.3,23.5,24.14,165583,0
2006-12-11,23.98,24.03,23.71,23.85,129078,0
2006-12-12,23.74,24.03,23.7,24,73986,0
2006-12-13,24.18,24.35,23.41,23.84,122308,0
2006-12-14,23.84,24.38,23.61,23.71,147299,0
2006-12-15,23.76,24.57,23.52,24.13,684837,0
2006-12-18,24.24,24.24,23.71,23.77,134626,0
2006-12-19,23.61,23.75,23.21,23.27,201925,0
2006-12-20,23.39,23.45,23.12,23.25,122451,0
2006-12-21,23.3,23.4,23,23.24,105555,0
2006-12-22,23.25,23.39,22.99,23.24,123833,0
2006-12-26,23.21,23.83,23.18,23.74,80031,0
2006-12-27,23.7,24.08,23.56,23.91,90122,0
2006-12-28,23.84,23.84,23.37,23.37,80715,0
2006-12-29,23.29,23.55,23.01,23.1,107119,0
2007-01-03,23.3,23.54,22.36,22.72,293219,0
2007-01-04,22.64,22.73,22.07,22.57,324062,0
2007-01-05,22.55,22.72,21.97,22.17,194509,0
2007-01-08,22.14,22.49,21.97,22,173648,0
2007-01-09,22.11,22.37,21.59,22.15,328817,0
2007-01-10,22.01,22.21,21.63,22.11,171124,0
2007-01-11,22.17,22.48,22.07,22.42,149693,0
2007-01-12,22.5,23,22.34,22.97,254180,0
2007-01-16,23.04,23.5,22.97,23.24,264846,0
2007-01-17,23.18,23.58,23.07,23.43,212327,0
2007-01-18,23.48,23.58,22.74,22.77,215330,0
2007-01-19,22.74,23.26,22.72,22.97,124152,0
2007-01-22,22.92,23.15,22.73,23.11,318665,0
2007-01-23,23.07,23.36,22.98,23.25,134031,0
2007-01-24,23.3,23.55,23.25,23.51,140769,0
2007-01-25,23.48,23.61,23.09,23.41,214122,0
2007-01-26,23.41,23.61,23.08,23.48,138536,0
2007-01-29,23.36,23.85,23.31,23.73,146631,0
2007-01-30,23.75,24.06,23.49,23.92,160319,0
2007-01-31,23.84,24.24,23.74,24.21,152359,0
2007-02-01,24.25,24.75,24.2,24.57,264212,0
2007-02-02,24.63,24.65,24.02,24.16,212652,0
2007-02-05,24.02,24.21,23.66,24.12,137248,0
2007-02-06,24.21,24.23,23.98,24.19,156456,0
2007-02-07,24.3,24.6,24.04,24.57,198910,0
2007-02-08,24.48,24.58,24.14,24.23,171661,0
2007-02-09,24.17,24.19,23.64,23.97,157380,0
2007-02-12,24.1,24.39,23.33,24.3,184678,0
2007-02-13,24.3,24.44,24.04,24.44,201508,0
2007-02-14,24.41,24.41,23.73,23.84,241537,0
2007-02-15,23.98,23.98,23.4,23.42,250666,0
2007-02-16,23.42,23.49,23.17,23.33,266395,0
2007-02-20,23.14,24.11,23.12,23.94,413555,0
2007-02-21,24.7,25.65,24.2,25.32,1361282,0
2007-02-22,25.45,25.84,25,25.81,276795,0
2007-02-23,25.68,25.73,24.82,25.56,309793,0
2007-02-26,25.43,25.43,24.91,25.06,291082,0
2007-02-27,25,25.01,23.33,23.5,321209,0
2007-02-28,23.8,24.35,23.49,23.63,314520,0
2007-03-01,23.22,23.9,22.85,23.55,275520,0
2007-03-02,23.4,23.73,22.75,22.97,246850,0
2007-03-05,22.77,23.22,22.35,22.85,332784,0
2007-03-06,23.1,23.48,22.86,23.25,243630,0
2007-03-07,23.18,23.34,22.75,23.1,203276,0
2007-03-08,23.31,23.49,22.86,22.98,252446,0
2007-03-09,23.21,23.25,22.97,23.24,139239,0
2007-03-12,23.13,23.88,23.12,23.54,193122,0
2007-03-13,23.5,24.16,23.14,23.53,472226,0
2007-03-14,23.47,23.47,22.83,23.13,136385,0
2007-03-15,23.04,23.49,22.97,23.02,220723,0
2007-03-16,23.01,23.16,22.54,22.64,436587,0
2007-03-19,22.82,23.18,22.7,22.74,183355,0
2007-03-20,22.64,23.31,22.31,23.09,440825,0
2007-03-21,23.1,23.91,22.81,23.91,196608,0
2007-03-22,24.01,24.66,23.78,24.63,335874,0
2007-03-23,24.69,24.89,24.41,24.65,218775,0
2007-03-26,24.62,24.7,23.85,23.86,155435,0
2007-03-27,23.74,23.83,23.48,23.54,105356,0
2007-03-28,23.29,23.58,23.11,23.51,298111,0
2007-03-29,23.71,23.73,23.02,23.2,107738,0
2007-03-30,23.26,23.89,23.12,23.75,569255,0
2007-04-02,23.87,23.96,23.47,23.95,97686,0
2007-04-03,23.98,24.6,23.89,24.43,144357,0
2007-04-04,24.37,24.4,23.96,24.2,105093,0
2007-04-05,24.15,24.5,24.13,24.41,84403,0
2007-04-09,24.43,24.49,23.67,23.92,113318,0
2007-04-10,24,25.16,24,24.93,309630,0
2007-04-11,24.99,24.99,24.46,24.6,126451,0
2007-04-12,24.51,25,24.3,24.55,345617,0
2007-04-13,24.5,24.97,23.89,24.42,365794,0
2007-04-16,24.55,25.18,24.5,24.59,268919,0
2007-04-17,24.57,25.46,24.45,25.43,262744,0
2007-04-18,25.38,25.49,24.71,25.34,142259,0
2007-04-19,25.1,25.16,24.6,25.04,354589,0
2007-04-20,25.36,25.71,25.1,25.65,280835,0
2007-04-23,25.55,25.61,25.09,25.13,129404,0
2007-04-24,25.09,25.1,24.51,24.87,284851,0
2007-04-25,24.99,25.6,24.68,25.37,188789,0
2007-04-26,27.14,28.76,26.88,27,1470960,0
2007-04-27,26.84,27.14,26.76,26.8,382633,0
2007-04-30,26.73,26.94,25.62,25.77,606157,0
2007-05-01,25.69,26.62,25.5,26.57,302806,0
2007-05-02,26.53,27.1,26.36,26.79,325878,0
2007-05-03,26.73,26.89,25.9,26,293576,0
2007-05-04,26.09,26.6,25.92,26.57,304933,0
2007-05-07,26.57,26.79,26.03,26.09,176924,0
2007-05-08,26,26.11,25.59,25.96,219407,0
2007-05-09,25.76,26.26,25.55,26.12,282292,0
2007-05-10,25.94,26.07,25.52,25.54,244082,0
2007-05-11,25.57,26.07,25.32,25.56,128013,0
2007-05-14,25.49,25.67,25.3,25.36,163584,0
2007-05-15,25.37,25.99,25.24,25.76,260475,0
2007-05-16,25.79,25.79,25.36,25.45,452055,0
2007-05-17,25.49,25.5,25.36,25.41,335863,0
2007-05-18,25.45,25.58,25.05,25.48,626696,0
2007-05-21,25.4,26.07,25.4,26,574154,0
2007-05-22,25.93,25.93,25.32,25.71,347774,0
2007-05-23,25.76,26.21,25.71,25.98,368951,0
2007-05-24,25.88,25.98,25.26,25.3,205885,0
2007-05-25,25.27,25.79,25.25,25.38,89972,0
2007-05-29,25.42,25.5,25.06,25.18,145373,0
2007-05-30,25,25.47,24.89,25.47,177140,0
2007-05-31,25.49,26.35,25.49,25.96,394180,0
2007-06-01,26.13,26.62,26.04,26.56,412024,0
2007-06-04,26.41,26.57,25.88,26.05,198213,0
2007-06-05,26.05,26.45,25.98,26.11,281640,0
2007-06-06,26.01,26.13,25.68,25.89,112943,0
2007-06-07,25.78,25.79,25.13,25.16,150247,0
2007-06-08,25.15,26.06,25.15,25.92,121598,0
2007-06-11,25.9,26.14,25.33,25.85,121224,0
2007-06-12,25.65,25.65,24.97,25.2,176551,0
2007-06-13,25.31,25.98,25.26,25.79,95700,0
2007-06-14,25.73,25.9,25.49,25.78,115727,0
2007-06-15,26.15,26.65,26.01,26.5,289451,0
2007-06-18,26.61,27.18,26.58,26.89,164748,0
2007-06-19,26.81,26.93,26.43,26.58,155172,0
2007-06-20,26.62,26.62,25.76,25.81,195359,0
2007-06-21,25.75,26.28,25.72,26.12,146883,0
2007-06-22,26.1,26.32,25.85,26.01,244496,0
2007-06-25,25.99,26.47,25.77,26.15,251451,0
2007-06-26,26.22,26.49,25.65,26.42,213296,0
2007-06-27,26.14,27.14,25.72,27.03,308151,0
2007-06-28,27.02,27.59,26.83,27.15,281276,0
2007-06-29,27.3,27.52,26.95,27.01,251915,0
2007-07-02,27.19,27.47,26.84,26.93,173796,0
2007-07-03,27,27.54,26.99,27.39,80296,0
2007-07-05,27.5,27.96,27.09,27.88,161463,0
2007-07-06,27.93,28.47,27.5,28.1,205586,0
2007-07-09,28.21,28.21,27.11,27.2,157930,0
2007-07-10,27.06,27.3,26.15,26.46,150836,0
2007-07-11,26.4,26.82,26.26,26.82,164142,0
2007-07-12,26.87,28.09,26.69,28,196091,0
2007-07-13,27.99,28.17,26.99,27.34,132020,0
2007-07-16,27.23,27.52,27,27.32,201161,0
2007-07-17,27.21,27.62,27.21,27.25,198979,0
2007-07-18,27.17,27.46,26.83,27.42,141984,0
2007-07-19,27.46,27.54,27,27.49,84624,0
2007-07-20,27.43,27.66,26.71,27.14,233720,0
2007-07-23,27.2,27.66,26.87,26.9,160598,0
2007-07-24,26.76,26.95,25.93,26.38,309094,0
2007-07-25,26.45,27.67,26.15,27.33,461880,0
2007-07-26,27.21,27.63,25.99,26.77,684061,0
2007-07-27,26.82,28.5,26.79,28.34,904692,0
2007-07-30,28.33,29.16,28.33,28.9,512786,0
2007-07-31,28.83,29.1,28.52,28.68,248801,0
2007-08-01,28.65,29.31,28.06,28.85,401712,0
2007-08-02,28.68,30.08,28.55,29.9,719330,0
2007-08-03,29.83,30,28.5,28.62,617174,0
2007-08-06,28.82,28.87,27.8,28.47,587702,0
2007-08-07,28.31,29.92,28.3,29.32,507357,0
2007-08-08,29.62,31.8,29.62,31.1,1548934,0
2007-08-09,30.15,33.27,30.01,31.81,1503311,0
2007-08-10,31.36,31.37,29.49,29.87,867176,0
2007-08-13,29.98,30.07,28.75,29.67,378820,0
2007-08-14,29.73,29.91,28.86,29.05,376055,0
2007-08-15,28.78,30,28.78,28.84,411354,0
2007-08-16,28.71,30.25,28.25,30.16,601062,0
2007-08-17,31.25,32.94,30.28,30.82,527594,0
2007-08-20,30.89,30.99,30.08,30.41,273810,0
2007-08-21,30.23,31.31,30.13,31.18,330081,0
2007-08-22,31.48,32,30.58,30.84,362419,0
2007-08-23,31.05,31.17,29.82,30.04,194083,0
2007-08-24,30,30.51,29.72,30,222537,0
2007-08-27,29.82,30.22,29.59,29.92,153854,0
2007-08-28,29.88,31,29.84,30.89,416255,0
2007-08-29,31.04,31.75,30.75,31.44,223275,0
2007-08-30,31.11,31.82,31.04,31.52,181571,0
2007-08-31,32,32.88,31.4,31.9,393292,0
2007-09-04,31.8,32.9,31.66,32.57,193798,0
2007-09-05,32.27,33.63,32.27,32.35,348372,0
2007-09-06,32.39,32.86,31.96,32.62,139840,0
2007-09-07,32.17,32.3,31.12,31.5,299778,0
2007-09-10,31.65,32.7,31.19,31.82,206061,0
2007-09-11,32.05,32.89,32.05,32.64,194776,0
2007-09-12,32.65,33.34,32.27,32.32,231012,0
2007-09-13,32.61,34.14,32.61,34.03,784916,0
2007-09-14,33.76,35.25,33.44,34.85,510333,0
2007-09-17,34.89,34.92,34.02,34.13,718839,0
2007-09-18,34.26,34.91,33.81,34.91,576301,0
2007-09-19,35.41,35.57,34.91,35.32,457911,0
2007-09-20,35.25,35.98,35.25,35.9,398741,0
2007-09-21,36.23,37,36.02,36.27,753267,0
2007-09-24,36.34,36.55,35.87,36.35,541903,0
2007-09-25,36.1,36.85,35.86,36.75,409575,0
2007-09-26,36.89,37.74,36.63,37.53,409115,0
2007-09-27,37.69,37.71,36.3,36.81,471595,0
2007-09-28,36.68,37.48,35.79,35.93,430940,0
2007-10-01,36.08,36.99,36.08,36.84,436246,0
2007-10-02,37,37.9,36.75,37.82,403625,0
2007-10-03,37.65,37.91,36.54,36.68,371795,0
2007-10-04,36.86,36.95,35.81,35.85,508942,0
2007-10-05,36.17,36.17,34.8,35.75,529340,0
2007-10-08,35.75,36.19,35.43,35.62,210133,0
2007-10-09,35.65,36.81,35.56,36.59,350353,0
2007-10-10,36.53,37.08,36.21,36.97,370656,0
2007-10-11,37.2,37.53,35.52,36.11,344602,0
2007-10-12,36.09,37.12,36.09,36.64,209410,0
2007-10-15,36.78,36.8,35.42,36.13,221895,0
2007-10-16,36.01,36.67,35.64,36.3,360411,0
2007-10-17,36.5,37.01,36.29,36.75,414696,0
2007-10-18,36.52,36.87,36.02,36.51,249832,0
2007-10-19,36.47,36.75,35.49,35.5,272134,0
2007-10-22,35.44,36.57,35.06,36.3,364384,0
2007-10-23,36.36,38.45,36.31,38.25,672230,0
2007-10-24,38,38.92,37,38.51,828676,0
2007-10-25,38.3,42.14,38.2,41.71,1587124,0
2007-10-26,42.01,43,41.54,42.33,594599,0
2007-10-29,42.64,43.76,42.53,43.44,455512,0
2007-10-30,43.42,44.11,42.79,42.91,467428,0
2007-10-31,43.17,43.25,41.81,42.79,508421,0
2007-11-01,42.33,43.28,41.71,41.9,405979,0
2007-11-02,42.17,42.4,41.26,42.02,381644,0
2007-11-05,41.8,41.83,40.69,41.32,331343,0
2007-11-06,41.38,43.3,41.38,43.2,365996,0
2007-11-07,42.76,43.18,41.69,41.89,322207,0
2007-11-08,42.24,42.83,40.94,42.31,480452,0
2007-11-09,41.96,42.73,41.76,41.97,264732,0
2007-11-12,41.97,42.33,41.04,41.15,328683,0
2007-11-13,41.62,42.09,40.87,42,342593,0
2007-11-14,42.21,44.62,42.15,44.13,445071,0
2007-11-15,44.01,44.96,42.64,43.11,385694,0
2007-11-16,40.38,41.54,39.96,41.12,755413,0
2007-11-19,41.12,42.14,40.69,41.33,580471,0
2007-11-20,41.34,41.7,39.46,40.1,484529,0
2007-11-21,40.03,40.38,38.69,38.98,387502,0
2007-11-23,39.35,39.75,38.61,39.31,87572,0
2007-11-26,39.51,40.07,39.37,39.6,620188,0
2007-11-27,39.64,40.83,39.64,40.34,398770,0
2007-11-28,40.82,42.5,40.34,42.4,357707,0
2007-11-29,42.29,42.88,41.99,42.22,207960,0
2007-11-30,42.39,43.58,42.16,42.57,309902,0
2007-12-03,42.78,43.46,41.93,42.03,233275,0
2007-12-04,41.75,42.15,40.86,41.13,269942,0
2007-12-05,41.6,42.28,40.79,42.2,345816,0
2007-12-06,41.99,43.58,41.99,43,239055,0
2007-12-07,43.18,43.45,41.56,42.01,228720,0
2007-12-10,42.24,43.47,41.97,43.07,431715,0
2007-12-11,43.06,43.29,41.57,41.57,377394,0
2007-12-12,42.03,43,41.34,41.78,221533,0
2007-12-13,41.34,42.12,41.11,42.11,213783,0
2007-12-14,41.79,42.92,41.34,41.6,231865,0
2007-12-17,41.42,41.42,39.04,39.28,555054,0
2007-12-18,39.84,39.84,37.29,38.29,908600,0
2007-12-19,38.35,39.2,38.25,38.59,525890,0
2007-12-20,39.02,40.36,38.57,40.25,401742,0
2007-12-21,40.91,42.29,40.32,41.79,658750,0
2007-12-24,42.02,42.02,41.28,41.72,136954,0
2007-12-26,41.42,42.68,40.97,42.01,220670,0
2007-12-27,42.03,42.03,39.71,39.84,214964,0
2007-12-28,40.2,40.73,39.56,39.83,150610,0
2007-12-31,39.6,40.06,39.15,39.52,168196,0
2008-01-02,39.68,40.5,38.73,38.78,271122,0
2008-01-03,38.85,39.69,38.7,39.53,439017,0
2008-01-04,39.06,39.73,38.7,38.94,247069,0
2008-01-07,39.16,40.09,38.63,39.14,262671,0
2008-01-08,39.25,39.48,37.55,37.55,249282,0
2008-01-09,37.39,38.16,36.54,37.98,389027,0
2008-01-10,37.47,39.68,37.47,38.99,311590,0
2008-01-11,38.56,39.25,38.07,38.32,189541,0
2008-01-14,38.57,38.88,37.96,38.4,181998,0
2008-01-15,38.02,41.84,37.85,40.05,593895,0
2008-01-16,39.86,43.1,39.86,42.1,587363,0
2008-01-17,42.42,43.85,40.55,41.37,571425,0
2008-01-18,41.32,42.39,40.24,40.65,415470,0
2008-01-22,40.03,41.7,38.49,41.02,326801,0
2008-01-23,40.23,41.59,38.93,41.59,485030,0
2008-01-24,41.2,42.2,39,39.21,490078,0
2008-01-25,39.86,41.96,39.86,40.72,606347,0
2008-01-28,40.55,42.49,40.37,41.39,583799,0
2008-01-29,41.73,42.01,39.59,39.86,695300,0
2008-01-30,39.95,40.79,38.76,39.05,468358,0
2008-01-31,38.66,39.95,38.4,39.41,421689,0
2008-02-01,39.64,40.7,39.34,40.25,438661,0
2008-02-04,40.22,40.56,39.83,40.28,283870,0
2008-02-05,39.75,39.75,38.43,38.58,260412,0
2008-02-06,38.9,38.9,37.08,37.17,328052,0
2008-02-07,36.89,38.83,36.8,38.77,273776,0
2008-02-08,38.52,39.7,38.02,38.1,244305,0
2008-02-11,38.25,38.59,37.4,38.1,311413,0
2008-02-12,38.22,38.22,36.86,37.75,401612,0
2008-02-13,38.2,38.9,37.02,38.86,210526,0
2008-02-14,39.03,39.03,36.92,37.25,337772,0
2008-02-15,36.94,37.25,36.23,36.74,356520,0
2008-02-19,37.33,37.47,36.47,36.92,329949,0
2008-02-20,38.13,39.15,36.7,39.11,886138,0
2008-02-21,39,40.49,37.13,37.26,657512,0
2008-02-22,36.65,38.24,36.3,37.66,636014,0
2008-02-25,37.5,39.52,37.34,39.27,441876,0
2008-02-26,39,39.39,38.58,38.9,348425,0
2008-02-27,38.95,39.36,38.44,38.71,418003,0
2008-02-28,38.55,39.64,38.21,38.82,346631,0
2008-02-29,38.57,39.16,38.24,38.54,343154,0
2008-03-03,37.22,37.6,34.29,35.09,2435507,0
2008-03-04,34.35,34.54,33,33.55,2994209,0
2008-03-05,33.84,34.33,33.44,33.75,1072470,0
2008-03-06,33.5,34.91,33.29,34.53,1268509,0
2008-03-07,34.18,34.23,33.53,33.62,543965,0
2008-03-10,33.74,33.87,32.81,33.06,637227,0
2008-03-11,33.49,33.76,32.96,33.76,653861,0
2008-03-12,33.81,34.52,33.52,34.1,399170,0
2008-03-13,33.64,34.6,32.88,34.59,615826,0
2008-03-14,34.7,35.31,33.85,33.92,714957,0
2008-03-17,33.67,33.89,32.82,33.01,338864,0
2008-03-18,33.25,33.75,32.01,33.29,838258,0
2008-03-19,33.4,33.82,31.53,31.63,728628,0
2008-03-20,32.06,33.02,31.17,32.97,1102770,0
2008-03-24,33.15,34.14,32.77,34.03,458343,0
2008-03-25,34.05,34.44,33.48,33.85,570179,0
2008-03-26,33.62,34.24,33.33,34.03,245712,0
2008-03-27,34.2,34.2,32.63,33.12,776345,0
2008-03-28,33.42,33.89,33.19,33.59,276552,0
2008-03-31,33.58,34.8,33.43,34.51,681354,0
2008-04-01,34.73,36.27,34.48,36.13,433369,0
2008-04-02,36.05,37.65,36.05,36.39,415309,0
2008-04-03,36.35,36.78,35.94,36.15,321322,0
2008-04-04,36.11,37.26,35.91,37.09,347590,0
2008-04-07,37.03,38.26,36.3,36.48,358592,0
2008-04-08,36,37.13,36,36.83,322576,0
2008-04-09,36.98,38.11,35.73,35.99,283383,0
2008-04-10,36.05,37.5,36.05,36.95,303182,0
2008-04-11,36.79,36.98,35.88,36.12,403556,0
2008-04-14,36.18,36.3,35.79,35.95,351368,0
2008-04-15,36.12,36.97,35.8,36.34,578167,0
2008-04-16,36.84,37.75,36.15,37.66,858380,0
2008-04-17,37.47,37.78,36.76,37.32,258258,0
2008-04-18,38.04,38.14,36.95,37.41,305241,0
2008-04-21,37.03,38.21,36.72,36.77,451122,0
2008-04-22,36.49,36.8,35.71,36.35,703683,0
2008-04-23,37.63,40.1,37.47,39.94,2193439,0
2008-04-24,39.88,40.28,38.76,40.01,552261,0
2008-04-25,39.98,40.63,39.69,40.14,297518,0
2008-04-28,40.01,40.24,39.36,39.96,428806,0
2008-04-29,40.05,40.19,38.44,38.94,397875,0
2008-04-30,39.37,39.52,38.01,38.15,370540,0
2008-05-01,37.34,39.99,36.81,39.96,789174,0
2008-05-02,39.95,41.25,39.72,40.31,1037467,0
2008-05-05,40.31,40.31,38.86,39.33,387113,0
2008-05-06,39.17,39.8,38.84,39.41,373235,0
2008-05-07,39.37,39.47,37.9,38.02,240950,0
2008-05-08,38.15,38.27,37.66,38.18,206566,0
2008-05-09,38.5,40.25,38.41,39.99,428176,0
2008-05-12,39.98,40.39,39.37,40.3,401969,0
2008-05-13,40.21,40.8,40.02,40.67,263377,0
2008-05-14,40.67,41.64,40.46,41.01,349066,0
2008-05-15,40.82,41.35,40.15,40.52,273398,0
2008-05-16,40.67,40.99,40.01,40.68,241352,0
2008-05-19,40.52,41.89,40.24,40.9,330290,0
2008-05-20,40.69,40.8,39.98,40.43,496283,0
2008-05-21,40.54,40.94,39.41,39.61,352073,0
2008-05-22,39.68,39.9,39.01,39.45,236767,0
2008-05-23,39.21,39.5,38.66,39.07,267630,0
2008-05-27,39.27,41.11,39.27,40.75,454421,0
2008-05-28,40.67,41.59,40.03,40.62,311466,0
2008-05-29,40.57,43,40.27,42.5,622051,0
2008-05-30,42.5,42.5,41.63,42.33,620646,0
2008-06-02,42.25,42.4,41.25,41.92,289917,0
2008-06-03,42,42.17,40.62,41.41,335565,0
2008-06-04,41.16,43.41,40.63,43.09,338496,0
2008-06-05,43.12,44.25,42.86,44.12,442006,0
2008-06-06,43.75,44.24,43.35,43.53,809118,0
2008-06-09,43.83,43.84,42.25,42.99,564987,0
2008-06-10,42.69,42.88,41.81,42.2,303703,0
2008-06-11,42.16,42.62,41.7,41.7,198784,0
2008-06-12,41.9,43,41.8,42.18,372646,0
2008-06-13,42.62,44.8,42.55,44.67,532114,0
2008-06-16,44.6,45.24,43.53,44.01,338664,0
2008-06-17,44.01,44.86,43.84,43.88,264041,0
2008-06-18,43.77,44.88,43.69,44.47,354575,0
2008-06-19,44.36,46.05,44.15,46.04,605111,0
2008-06-20,45.79,46.06,44.44,45.05,806948,0
2008-06-23,45.24,45.42,44.46,44.61,395861,0
2008-06-24,44.32,44.71,43.06,43.65,513363,0
2008-06-25,43.68,44.42,43.01,44.4,325707,0
2008-06-26,43.96,43.96,42.59,42.65,439267,0
2008-06-27,43.21,45.01,42.88,44.78,1081122,0
2008-06-30,44.84,45.65,44.32,44.66,354441,0
2008-07-01,44.19,44.82,43.41,44.82,517543,0
2008-07-02,44.69,45.11,43.81,44,414128,0
2008-07-03,44.23,44.57,42.88,43.99,457831,0
2008-07-07,43.96,46.35,43.79,46.03,907213,0
2008-07-08,46.18,48.14,45.6,47.92,751339,0
2008-07-09,48.14,49.46,45.62,45.62,1171581,0
2008-07-10,45.5,46.11,44.75,45.6,673462,0
2008-07-11,45.18,45.52,44.64,45.43,581017,0
2008-07-14,46.16,46.48,44.55,44.95,424640,0
2008-07-15,44.52,45.93,44.36,45.3,807094,0
2008-07-16,45.16,46.8,44.94,46.45,444571,0
2008-07-17,46.53,47.55,45.71,46.94,738455,0
2008-07-18,46.6,47.4,45.76,46.34,570501,0
2008-07-21,46.42,47.08,45.43,46.76,527874,0
2008-07-22,47.23,48.21,46.75,47.99,573369,0
2008-07-23,48.02,48.46,47.67,48.16,600962,0
2008-07-24,47.9,47.93,45.92,46.89,869217,0
2008-07-25,51.79,55.89,51.65,54.86,2875588,0
2008-07-28,55.2,55.52,53.9,54.96,1217402,0
2008-07-29,54.97,56.01,53.81,55.3,1000269,0
2008-07-30,54.97,56.46,53.7,55.39,919367,0
2008-07-31,55.05,57.23,54.67,56.17,1035529,0
2008-08-01,56.15,56.83,54.73,55.23,748578,0
2008-08-04,55.04,56.94,55.04,56.53,667863,0
2008-08-05,57.04,57.04,54.42,55.93,763843,0
2008-08-06,55.7,57.41,55.66,56.89,483688,0
2008-08-07,56.49,56.94,55.84,56.19,516463,0
2008-08-08,55.66,57.82,55.1,57.5,492829,0
2008-08-11,56.85,57.25,55.79,56.74,591567,0
2008-08-12,56.78,56.96,55.64,56.01,404244,0
2008-08-13,56.01,57.07,55.77,56.46,360276,0
2008-08-14,56.97,57.29,52.8,53.68,1895720,0
2008-08-15,54.19,54.26,51.15,52.39,1049706,0
2008-08-18,52.49,52.86,49.87,50.34,716196,0
2008-08-19,49.98,51,48.52,50.75,1504387,0
2008-08-20,51,52.37,50.75,52.15,944080,0
2008-08-21,51.52,51.9,51.02,51.38,442185,0
2008-08-22,51.51,52.5,51.51,52.23,394069,0
2008-08-25,52.2,52.39,50.89,51.75,364677,0
2008-08-26,51.5,51.65,49.94,50.22,501706,0
2008-08-27,50.47,51.2,50.47,50.84,554641,0
2008-08-28,50.85,51.02,48.23,48.36,998357,0
2008-08-29,48.26,48.84,47.32,47.66,1020880,0
2008-09-02,47.72,49.24,47.62,48.24,530178,0
2008-09-03,48.24,49.32,48.22,48.63,615755,0
2008-09-04,48.29,48.82,46.53,46.91,722947,0
2008-09-05,46.65,48,45.11,47.75,959769,0
2008-09-08,49.19,50,48.16,48.46,825847,0
2008-09-09,48.57,49.58,48.42,48.59,678384,0
2008-09-10,49.2,50,48.55,48.9,518771,0
2008-09-11,48.55,49.46,48.08,49.38,759025,0
2008-09-12,48.74,49.88,48.74,49.65,552410,0
2008-09-15,48.76,49.1,47.79,48.36,752142,0
2008-09-16,48.77,51.34,47.81,50.75,937140,0
2008-09-17,50.37,51.37,48.71,49.42,670294,0
2008-09-18,50.49,51.83,48.31,50.41,936968,0
2008-09-19,52.47,58.88,48.5,52.77,1260192,0
2008-09-22,52.34,54.46,50.13,51.78,525968,0
2008-09-23,51.46,52.37,50.8,51.43,209869,0
2008-09-24,51.4,52.46,51.25,51.48,242938,0
2008-09-25,51.94,53.09,51.01,51.95,641728,0
2008-09-26,51.48,52.49,50.07,50.49,474259,0
2008-09-29,50,50.29,46,46.81,531875,0
2008-09-30,46.99,49.53,46.65,49.33,569418,0
2008-10-01,49.16,50.24,48.23,49.91,308464,0
2008-10-02,49.9,49.9,47.89,48.06,278528,0
2008-10-03,50.15,50.15,47.46,47.58,321172,0
2008-10-06,46.04,46.3,42.15,44.92,678950,0
2008-10-07,45.51,46.12,42.7,43.11,447448,0
2008-10-08,42.35,46.4,41.7,44.91,828797,0
2008-10-09,45.41,46.04,40.59,40.67,680035,0
2008-10-10,38.01,44.09,36.49,42.61,1001775,0
2008-10-13,45.47,49,45.47,48.28,953591,0
2008-10-14,49.47,51.17,45.41,46.22,505793,0
2008-10-15,45.49,47.25,42.83,43.25,526046,0
2008-10-16,44.13,45.15,41.39,44.76,746102,0
2008-10-17,43.82,47.23,43.17,45.62,646490,0
2008-10-20,46,46.77,45.01,46.58,257774,0
2008-10-21,46.94,47.73,46,46.02,377117,0
2008-10-22,45.11,46.15,43.45,44.06,517055,0
2008-10-23,44.01,47.23,41.55,43.36,2037711,0
2008-10-24,40.43,41.98,39.02,41.75,934422,0
2008-10-27,41.31,41.61,38.54,38.55,528250,0
2008-10-28,39.34,41.55,37.83,41.26,847239,0
2008-10-29,41.69,44.3,40.79,43.07,623696,0
2008-10-30,44.16,45.91,43.04,45.84,436793,0
2008-10-31,45.5,47.4,44.41,47.09,462250,0
2008-11-03,47.08,48.45,46.77,47.6,355957,0
2008-11-04,47.85,49.95,47.81,48.65,396323,0
2008-11-05,48.1,48.1,46,46.71,510309,0
2008-11-06,46.31,46.99,44.64,44.66,293275,0
2008-11-07,44.88,45.88,44.34,45.34,298392,0
2008-11-10,46.1,47.35,44.74,44.82,474772,0
2008-11-11,44.55,44.55,42.95,43.03,584876,0
2008-11-12,42.37,43.65,40.35,41.18,733351,0
2008-11-13,41.3,42.23,37.57,42.21,1041056,0
2008-11-14,41.71,42.36,39.84,39.89,473069,0
2008-11-17,39.53,40.46,38.75,39.9,323954,0
2008-11-18,39.71,39.71,36.82,37.45,892843,0
2008-11-19,37.31,37.31,29.27,30.51,4990579,0
2008-11-20,31.52,32.9,29.83,30.34,1461386,0
2008-11-21,30.68,32.45,29.74,32.21,1161165,0
2008-11-24,32.69,33.99,32.18,33.41,858379,0
2008-11-25,33.98,34.22,32.19,33.49,582875,0
2008-11-26,32.76,34.99,32.32,34.87,697623,0
2008-11-28,34.49,34.71,33.62,34.45,164717,0
2008-12-01,32.75,33.07,31.1,31.29,575038,0
2008-12-02,31.96,33.37,31.07,32.63,905510,0
2008-12-03,31.96,34.02,31.95,33.49,449885,0
2008-12-04,33.21,35.03,33.21,34.18,616823,0
2008-12-05,33.45,35.68,32.34,35.67,459185,0
2008-12-08,36.17,36.72,35.4,36,566790,0
2008-12-09,35.57,37.62,35.2,36.35,677962,0
2008-12-10,36.56,37.51,35.92,37.32,665552,0
2008-12-11,37,37.63,35.39,35.86,423119,0
2008-12-12,35.35,36.84,34.85,36.73,589370,0
2008-12-15,36.97,37.9,35.5,36.1,515720,0
2008-12-16,36.77,37.82,35.84,37.25,583790,0
2008-12-17,37.04,37.95,35.86,36.11,752226,0
2008-12-18,35.82,37.18,35.7,36,797931,0
2008-12-19,36.09,36.43,34.12,34.69,937719,0
2008-12-22,35.03,35.59,32.79,33.72,436314,0
2008-12-23,34.05,34.49,32.83,33.7,595143,0
2008-12-24,33.54,33.82,33.01,33.55,162693,0
2008-12-26,33.3,33.67,32.7,33.07,259451,0
2008-12-29,33.21,33.41,31.61,32.75,568334,0
2008-12-30,33.11,34.52,32.93,34.4,469462,0
2008-12-31,34.41,35.09,34.08,34.65,391876,0
2009-01-02,34.72,35.05,34,34.82,391698,0
2009-01-05,34.74,34.89,33.69,34.49,352917,0
2009-01-06,34.5,34.5,33.4,34.22,532502,0
2009-01-07,33.83,34.34,33.41,33.83,317763,0
2009-01-08,33.82,34.39,32.67,34.19,900089,0
2009-01-09,34.29,34.94,33.96,34.33,860164,0
2009-01-12,34.23,34.5,33.01,33.52,504464,0
2009-01-13,33.52,36.7,33.4,36.21,1300218,0
2009-01-14,35.38,37.24,35.37,36.91,788041,0
2009-01-15,37.04,39.23,36.31,38.94,932454,0
2009-01-16,38.41,39.39,38.02,38.78,615390,0
2009-01-20,38.48,38.69,36.48,36.72,478368,0
2009-01-21,36.83,38.64,36.06,38.56,559227,0
2009-01-22,37.75,39.8,37.48,39.31,579150,0
2009-01-23,39.3,39.43,32,38.78,1060691,0
2009-01-26,38.64,39.67,37.85,38.68,487849,0
2009-01-27,39.04,39.27,38.16,38.58,514478,0
2009-01-28,38,39.16,38,38.79,436513,0
2009-01-29,38.4,38.57,37.17,37.6,259636,0
2009-01-30,38.03,38.47,37.09,37.34,597603,0
2009-02-02,37.16,37.91,36.58,36.99,495148,0
2009-02-03,37.1,37.25,35.9,37.06,361028,0
2009-02-04,36.96,37.93,36.48,37.05,333967,0
2009-02-05,36.86,38.22,36.77,37.86,398384,0
2009-02-06,37.64,38.06,36.9,37.83,391333,0
2009-02-09,37.73,38.78,37,38.68,446473,0
2009-02-10,38.34,39.08,37.56,37.74,335873,0
2009-02-11,38.05,38.38,37.25,37.77,219988,0
2009-02-12,37.4,38.4,37.1,38.34,213311,0
2009-02-13,38.26,39.95,38,39.71,554292,0
2009-02-17,39.48,39.73,38.34,39.11,617385,0
2009-02-18,39.52,39.52,38.72,39.13,463229,0
2009-02-19,39.52,39.6,38.24,38.55,586377,0
2009-02-20,38.75,38.75,36.28,37.54,785038,0
2009-02-23,37.95,37.97,35.89,36.16,452643,0
2009-02-24,36.37,36.88,35.35,36.24,688530,0
2009-02-25,36.09,36.6,35.26,35.89,529013,0
2009-02-26,34.5,34.59,30.83,30.95,3089313,0
2009-02-27,30.82,30.92,27.9,28.35,1640199,0
2009-03-02,26.92,27.07,24.23,24.74,2015539,0
2009-03-03,24.8,25.58,24.17,24.92,1211429,0
2009-03-04,25.37,27.25,25.37,27,1077740,0
2009-03-05,26.92,27.23,26.41,26.49,940898,0
2009-03-06,26.7,27.06,26,26.57,637441,0
2009-03-09,26.39,26.71,25.95,26.11,569649,0
2009-03-10,26.69,28.02,26.42,28.01,880718,0
2009-03-11,28.04,29.3,27.31,27.35,916825,0
2009-03-12,27.31,28.43,26.63,28.3,653658,0
2009-03-13,28.35,29.59,28.35,29.49,489278,0
2009-03-16,29.6,29.69,27.48,27.71,848234,0
2009-03-17,27.61,28.1,27.45,28.1,536946,0
2009-03-18,27.96,29.43,27.44,28.82,766193,0
2009-03-19,29.1,29.1,27.23,27.9,626471,0
2009-03-20,28.12,28.12,25.98,26.03,999180,0
2009-03-23,26.61,28.16,26.4,28.1,1273381,0
2009-03-24,27.8,28.59,27.53,28.2,488497,0
2009-03-25,28.33,29.61,27.46,28.77,613397,0
2009-03-26,28.84,30.49,28.57,30.49,952547,0
2009-03-27,29.91,32.63,29.77,31.91,1209110,0
2009-03-30,31.05,31.6,30.07,31,619554,0
2009-03-31,31.37,32.25,30.61,31.38,727621,0
2009-04-01,30.76,31.62,30.33,31.35,782850,0
2009-04-02,32.12,32.5,30.86,31.79,721441,0
2009-04-03,31.79,32,29.9,30.49,676660,0
2009-04-06,30.02,30.52,29.4,29.84,456340,0
2009-04-07,29.54,29.83,29.09,29.16,731715,0
2009-04-08,29.65,30.13,28.89,30.03,685431,0
2009-04-09,30.55,30.83,30.15,30.56,609544,0
2009-04-13,30.17,30.58,29.81,30.42,269528,0
2009-04-14,29.83,30.45,29.58,30.06,417126,0
2009-04-15,29.64,30.45,29.64,30.44,679958,0
2009-04-16,30.62,30.89,30.27,30.65,329671,0
2009-04-17,30.75,30.75,30.06,30.36,718127,0
2009-04-20,29.9,31.08,29.52,29.87,649530,0
2009-04-21,29.67,29.67,28.39,29.49,2323222,0
2009-04-22,29.28,30.31,28.8,29.8,732135,0
2009-04-23,34,35.33,32.9,34.79,4009287,0
2009-04-24,35.26,37.85,34.95,37.25,1517707,0
2009-04-27,36.45,38.3,36.4,37.04,996481,0
2009-04-28,37.02,37.19,36.36,36.75,626258,0
2009-04-29,37.15,38.25,36.8,37.96,659277,0
2009-04-30,38.27,38.87,37.69,37.9,658748,0
2009-05-01,37.62,37.88,35.78,35.96,733792,0
2009-05-04,36.1,37.1,35.91,37.02,535145,0
2009-05-05,36.95,37.58,36.46,37.47,416701,0
2009-05-06,37.47,37.57,36.37,36.88,629923,0
2009-05-07,37.21,38.22,36.65,37.94,638363,0
2009-05-08,37.79,38.81,37.15,38.71,496306,0
2009-05-11,38.09,38.93,37.77,38,575587,0
2009-05-12,38.11,38.11,36.6,37.19,471671,0
2009-05-13,36.57,37.97,35.13,35.2,1100615,0
2009-05-14,35.46,36.13,35.15,35.76,371080,0
2009-05-15,35.95,36.4,35.51,35.82,277968,0
2009-05-18,36.1,36.36,35.33,35.95,213512,0
2009-05-19,35.54,35.6,35,35.34,225382,0
2009-05-20,35.46,35.79,34.33,34.45,491102,0
2009-05-21,34.33,34.34,33.19,33.7,418530,0
2009-05-22,33.98,35.2,33.82,34.79,499165,0
2009-05-26,34.56,36.35,34.56,36.19,476587,0
2009-05-27,35.88,36.45,35.61,35.61,308086,0
2009-05-28,35.96,36.04,34.75,35.26,243147,0
2009-05-29,35.62,36.16,35.22,36.11,352948,0
2009-06-01,36.24,37.46,36.24,37.37,466976,0
2009-06-02,38.92,40.65,38.36,40.38,980409,0
2009-06-03,39.85,41.05,39.82,40.77,788734,0
2009-06-04,40.85,41.22,40.14,40.9,450628,0
2009-06-05,41,41.93,40.28,41.78,740401,0
2009-06-08,41.34,42.13,40.63,41.39,556466,0
2009-06-09,41.45,42.34,41.18,42.1,540921,0
2009-06-10,42.19,42.53,41.95,42.38,471861,0
2009-06-11,42.4,43.55,42.17,43.04,529235,0
2009-06-12,42.56,43.08,42.25,42.64,263055,0
2009-06-15,42.2,42.34,41.03,41.44,469967,0
2009-06-16,41.21,42.57,41.21,42.07,338012,0
2009-06-17,42.21,42.51,41.85,42.06,463738,0
2009-06-18,41.88,44,41.87,43.42,471398,0
2009-06-19,43.98,44.7,43.46,43.48,397492,0
2009-06-22,43.43,43.88,42.67,42.67,303230,0
2009-06-23,42.81,43,41.63,42.03,430964,0
2009-06-24,42.15,42.99,41.74,41.92,352585,0
2009-06-25,41.78,43.01,41.43,43,276806,0
2009-06-26,42.66,44.21,42.25,44.05,556001,0
2009-06-29,44.08,45.06,43.16,44.5,841472,0
2009-06-30,44.39,45.03,44.11,44.6,371603,0
2009-07-01,45.01,45.01,43.12,43.38,656777,0
2009-07-02,43.22,43.89,42.08,42.21,385678,0
2009-07-06,42.27,42.3,41.03,41.09,466976,0
2009-07-07,41.19,41.34,39.79,39.86,544760,0
2009-07-08,39.91,40.64,39.5,39.59,549127,0
2009-07-09,39.92,39.92,38.91,39.07,418342,0
2009-07-10,39,39.58,38.29,38.83,494283,0
2009-07-13,38.8,38.99,38.25,38.95,402718,0
2009-07-14,38.81,39.47,38.34,39.34,458057,0
2009-07-15,39.8,40.57,39.54,40.54,529126,0
2009-07-16,40.49,41.14,39.97,40.89,740155,0
2009-07-17,41,41.2,39.89,40.01,393199,0
2009-07-20,40.38,41.18,39.9,40.7,625781,0
2009-07-21,41,41.46,40.41,40.55,416377,0
2009-07-22,40.59,41.04,40.48,40.98,496656,0
2009-07-23,40.7,44.24,40.7,44.02,1281527,0
2009-07-24,42.52,42.91,41.1,42,2105463,0
2009-07-27,42.44,42.48,40.73,41.05,728897,0
2009-07-28,40.7,41.48,40.5,41.12,374023,0
2009-07-29,40.81,42.13,40.81,42.02,453963,0
2009-07-30,42.53,42.81,41.4,41.58,397481,0
2009-07-31,41.5,41.75,41.05,41.39,343710,0
2009-08-03,41.55,42.8,41.19,42.6,489167,0
2009-08-04,42.54,44.27,42.26,44.26,1277946,0
2009-08-05,44.04,44.12,42.74,43.7,414963,0
2009-08-06,43.72,43.9,42.02,42.17,286529,0
2009-08-07,42.62,43.51,41.99,42.14,558260,0
2009-08-10,41.75,42.37,41.75,42.02,444274,0
2009-08-11,41.95,42.43,41.19,41.27,444765,0
2009-08-12,41.43,42.43,41.21,41.93,505626,0
2009-08-13,41.99,42.9,40.82,41.15,336045,0
2009-08-14,41.24,42.05,40.44,41.05,397804,0
2009-08-17,40.29,40.74,39.96,40.23,261594,0
2009-08-18,40.53,40.91,39.6,40.01,481974,0
2009-08-19,39.5,40.8,39.5,40.57,351884,0
2009-08-20,40.37,40.88,39.98,40.81,316692,0
2009-08-21,41.32,41.71,40.47,41.4,416032,0
2009-08-24,41.36,41.56,40.96,41.27,165553,0
2009-08-25,41.27,41.44,40.7,41.01,175001,0
2009-08-26,41.1,41.33,39.71,40.39,732808,0
2009-08-27,40.04,40.94,39.98,40.53,295190,0
2009-08-28,40.69,41.03,39.52,40.39,319992,0
2009-08-31,39.99,40.62,39.69,40.07,236409,0
2009-09-01,39.75,40.69,39.75,40.01,386371,0
2009-09-02,39.82,40.5,39.82,39.99,225925,0
2009-09-03,39.7,39.7,38.27,38.65,1354621,0
2009-09-04,38.76,39.2,38.52,39.19,485901,0
2009-09-08,39.27,39.65,38.58,39.19,537357,0
2009-09-09,39.04,41.92,38.79,41.73,721905,0
2009-09-10,41.72,41.81,40.33,41.5,536924,0
2009-09-11,41.67,42.29,41.61,41.92,439251,0
2009-09-14,41.52,42.29,41.42,42.29,210787,0
2009-09-15,42.1,42.63,41.81,42.12,265023,0
2009-09-16,42.03,42.49,41.65,42.2,240138,0
2009-09-17,42.02,42.18,39.98,40.2,3117281,0
2009-09-18,40.38,41.17,39.9,41.15,657427,0
2009-09-21,40.72,41.54,40.57,41.1,405671,0
2009-09-22,41.13,41.13,40.08,40.58,305868,0
2009-09-23,40.75,40.92,39.9,39.95,216230,0
2009-09-24,40.02,40.03,38.68,39.09,522448,0
2009-09-25,39.12,39.48,38.72,39.39,492362,0
2009-09-28,39.53,40.51,39.36,40.31,307363,0
2009-09-29,40.14,40.49,39.98,40.3,255905,0
2009-09-30,40.9,42.07,40.32,41.76,735418,0
2009-10-01,41.71,41.92,40.54,40.54,488324,0
2009-10-02,40.35,40.52,39.92,39.93,348037,0
2009-10-05,39.97,40.36,39.13,40.25,448417,0
2009-10-06,40.14,41.53,39.37,41.15,816816,0
2009-10-07,41,42.08,40.67,41.96,468327,0
2009-10-08,42.19,42.42,41.31,41.49,443086,0
2009-10-09,41.59,41.93,41.25,41.93,376730,0
2009-10-12,42,42,39.27,39.61,1535351,0
2009-10-13,39.93,41.4,39.93,40.94,1080944,0
2009-10-14,41.41,42.57,40.88,42.57,648584,0
2009-10-15,42.45,43.22,42.41,43.22,496860,0
2009-10-16,43.09,43.72,42.79,43.57,562009,0
2009-10-19,43.72,43.94,43.14,43.83,391537,0
2009-10-20,43.9,44.08,42.83,43.81,760447,0
2009-10-21,42.2,42.59,39.75,40.06,2793153,0
2009-10-22,40.13,40.41,39.1,39.21,1056421,0
2009-10-23,39.24,40,39.11,39.59,680209,0
2009-10-26,39.31,40.1,39.11,39.39,487150,0
2009-10-27,39.64,39.99,39.03,39.08,339130,0
2009-10-28,37.95,38.03,36.63,36.9,1169525,0
2009-10-29,37,37.4,36.64,37.04,770949,0
2009-10-30,36.8,37.4,36.11,36.29,707773,0
2009-11-02,36.6,37.27,34.86,35.05,998398,0
2009-11-03,34.75,35.89,34.73,35.7,808536,0
2009-11-04,35.94,36.67,35.62,36.49,774883,0
2009-11-05,36.63,37.45,36.63,37.39,504193,0
2009-11-06,36.97,37.7,36.33,36.95,337028,0
2009-11-09,37.3,38.22,36.95,38.01,545004,0
2009-11-10,37.74,37.96,37.07,37.37,432197,0
2009-11-11,37.62,39.89,37.46,39.59,1201473,0
2009-11-12,39.63,40.48,39.15,39.21,1083543,0
2009-11-13,39.44,40.06,39.22,39.41,325535,0
2009-11-16,39.56,40.54,39.54,40.15,314629,0
2009-11-17,39.98,40.15,39.27,39.98,449383,0
2009-11-18,39.76,40.31,39.55,39.84,268668,0
2009-11-19,39.48,39.48,36.44,37.15,1942518,0
2009-11-20,36.85,37.35,33.06,33.8,5546854,0
2009-11-23,34.24,35.09,30.63,31.56,4742646,0
2009-11-24,31.88,33.52,31.8,33.21,1962638,0
2009-11-25,33.22,35.2,33.17,34.73,1776359,0
2009-11-27,33.86,34.86,33.86,34.79,836477,0
2009-11-30,34.64,35.28,32.1,32.45,2173371,0
2009-12-01,31.93,32.09,29.86,31.62,3377911,0
2009-12-02,31.6,33.26,31.6,32.22,1418772,0
2009-12-03,32.21,32.5,29.98,30.14,1924353,0
2009-12-04,30.14,30.5,27.45,29.25,3881843,0
2009-12-07,29.1,30.17,29.1,29.6,1250286,0
2009-12-08,29.38,29.65,28.66,28.85,906603,0
2009-12-09,28.78,29.08,28,28.41,1150596,0
2009-12-10,28.41,29.06,28.41,28.86,709293,0
2009-12-11,29.11,29.2,28.43,28.58,734214,0
2009-12-14,28.92,29.39,28.79,29.31,593649,0
2009-12-15,29.35,30.15,29,30.05,1206638,0
2009-12-16,30.15,30.72,29.88,29.95,990150,0
2009-12-17,29.94,29.94,28.9,29.14,1149409,0
2009-12-18,29.29,30.42,29.29,30.42,1253514,0
2009-12-21,30.61,30.94,30.22,30.63,628056,0
2009-12-22,31.5,31.84,30.96,31.77,1199802,0
2009-12-23,31.84,32.08,31.44,32.05,882433,0
2009-12-24,32.25,32.25,31.63,32.18,117439,0
2009-12-28,32.3,32.34,31.93,32.29,312623,0
2009-12-29,32.31,32.98,32.24,32.79,452950,0
2009-12-30,32.73,33,31.71,32.28,467307,0
2009-12-31,32.18,32.56,31.84,31.98,249777,0
2010-01-04,31.91,32.89,31.33,32.8,657017,0
2010-01-05,32.67,33,31.29,32.08,770775,0
2010-01-06,32,32.29,31.68,32.06,944874,0
2010-01-07,32.09,32.24,30.18,31.43,3406153,0
2010-01-08,31.27,31.55,30.6,30.88,1410048,0
2010-01-11,30.83,32.08,30.83,31.8,717493,0
2010-01-12,31.57,32.62,31.52,31.87,971767,0
2010-01-13,31.87,31.87,29.56,31.3,1694545,0
2010-01-14,31.34,31.39,30.57,30.96,872152,0
2010-01-15,31.1,31.48,30.37,30.68,960217,0
2010-01-19,30.75,32.01,30.71,32.01,735731,0
2010-01-20,32,32.77,31.18,31.67,827257,0
2010-01-21,31.61,31.77,30.62,30.84,554495,0
2010-01-22,31.34,32.34,30.99,31.56,1313625,0
2010-01-25,31.61,32,30.99,31.4,597777,0
2010-01-26,31.12,31.16,29.95,30,869391,0
2010-01-27,29.92,30.02,28.65,29.12,2208936,0
2010-01-28,29.07,29.46,28.37,29.12,1201582,0
2010-01-29,30.15,30.15,27.53,27.6,2560890,0
2010-02-01,27.81,28.52,26.92,28.51,916828,0
2010-02-02,28.45,28.68,28.15,28.44,542919,0
2010-02-03,28.47,28.7,28.17,28.58,806570,0
2010-02-04,28.36,28.53,27.91,27.99,815216,0
2010-02-05,27.93,28.11,27.1,27.48,662381,0
2010-02-08,27.6,28.11,27.03,27.78,661810,0
2010-02-09,28,28.18,27.45,27.97,684720,0
2010-02-10,27.92,28.3,27.92,28.18,420143,0
2010-02-11,28.19,28.51,27.95,28.27,419858,0
2010-02-12,28.15,28.97,28.03,28.97,705075,0
2010-02-16,29,29.5,28.95,29.44,813888,0
2010-02-17,29.45,29.76,29.37,29.63,479831,0
2010-02-18,29.53,29.73,29.33,29.51,738991,0
2010-02-19,29.55,30,29.4,29.95,561749,0
2010-02-22,29.91,29.96,29.36,29.39,332927,0
2010-02-23,29.44,29.66,28.88,29.31,386808,0
2010-02-24,29.31,29.64,29.29,29.34,430735,0
2010-02-25,29.02,29.82,28.91,29.69,1111946,0
2010-02-26,29.82,42.5,29.74,40,12541204,0
2010-03-01,41.3,42.22,39.81,39.82,4994594,0
2010-03-02,39.85,41.24,39.7,39.84,1653494,0
2010-03-03,40,42.31,39.72,40.3,1622401,0
2010-03-04,40.38,41.14,40.19,40.75,742550,0
2010-03-05,40.75,42.75,40.51,41.93,1173513,0
2010-03-08,41.87,43.14,41.32,42.3,969252,0
2010-03-09,42.29,42.58,41.5,42.37,719137,0
2010-03-10,42.48,44.5,42.33,44.45,1446481,0
2010-03-11,44.38,45.45,44,45.2,1179760,0
2010-03-12,45.08,45.48,42.56,44.1,794108,0
2010-03-15,43.93,44.83,43.71,44.74,490391,0
2010-03-16,44.71,45.76,44.71,45.69,714035,0
2010-03-17,45.61,45.87,43.91,44.76,843514,0
2010-03-18,44.85,45.49,44.56,45.34,518546,0
2010-03-19,45.55,46.07,45.25,45.84,1229401,0
2010-03-22,45.5,46.31,45.25,45.98,629642,0
2010-03-23,45.97,46.65,45.31,46.42,675149,0
2010-03-24,46.22,46.6,45.75,45.93,384426,0
2010-03-25,46.05,46.83,45.71,45.77,587920,0
2010-03-26,46.2,46.2,44.05,44.27,777519,0
2010-03-29,44.41,45.43,44.4,45.36,605397,0
2010-03-30,45,45.36,43.65,44.88,661691,0
2010-03-31,44.51,45.78,44.45,45.2,628810,0
2010-04-01,45.46,46.1,44.06,44.24,661396,0
2010-04-05,44.45,44.77,44.16,44.74,504885,0
2010-04-06,45.03,45.51,44.26,44.86,501706,0
2010-04-07,44.74,45,43.95,44.25,353904,0
2010-04-08,44.04,44.12,42.71,43.66,652895,0
2010-04-09,43.78,43.93,43.32,43.61,368265,0
2010-04-12,43.55,43.59,42.84,43.2,339657,0
2010-04-13,43.19,43.46,43.05,43.1,505525,0
2010-04-14,43.4,44.71,42.86,44.62,685106,0
2010-04-15,44.73,44.73,43.26,43.34,578232,0
2010-04-16,43.41,44.18,42.75,43.05,552016,0
2010-04-19,43.09,43.62,42.29,43.03,447839,0
2010-04-20,43.03,44.41,42.08,44.32,716795,0
2010-04-21,42.28,43.32,41.15,42.82,1936029,0
2010-04-22,42.73,43.13,41.37,42.05,748203,0
2010-04-23,41.95,42.52,41.5,42.43,621383,0
2010-04-26,42.44,42.67,41.06,41.07,526885,0
2010-04-27,40.98,41.81,40.73,41.44,427916,0
2010-04-28,41.7,41.78,40.96,41.36,194184,0
2010-04-29,41.39,41.95,41.1,41.91,394836,0
2010-04-30,42,42.94,41.54,41.6,485256,0
2010-05-03,41.6,42.56,41.27,42.48,419542,0
2010-05-04,42.06,42.33,40.98,41.67,533831,0
2010-05-05,41.5,41.67,40.94,41.19,519025,0
2010-05-06,40.94,41.8,38,40.41,615347,0
2010-05-07,40.23,40.31,38.24,38.96,649200,0
2010-05-10,39.76,41.5,39.76,40.66,653179,0
2010-05-11,40.49,41.21,38.89,40.77,770323,0
2010-05-12,40.77,43.28,40.28,43.24,579095,0
2010-05-13,43.05,43.84,42.47,42.75,538959,0
2010-05-14,42.46,42.97,41.18,41.74,332022,0
2010-05-17,41.94,43.39,41.2,43.15,530032,0
2010-05-18,43.63,44.16,42.59,42.88,573387,0
2010-05-19,42.69,43.11,41.11,42.27,286216,0
2010-05-20,41.55,41.87,40.7,40.75,527650,0
2010-05-21,40.28,41.36,39.64,40.53,726890,0
2010-05-24,40.42,41.68,40.42,41.03,434949,0
2010-05-25,40.06,40.25,38.76,39.84,721216,0
2010-05-26,39.91,41.04,39.22,39.53,554025,0
2010-05-27,40.27,40.34,39.56,39.72,1743638,0
2010-05-28,39.56,39.86,39.22,39.27,721921,0
2010-06-01,39.15,39.26,38.3,38.35,853282,0
2010-06-02,38.54,39.12,38.01,39.12,849020,0
2010-06-03,38.97,40.2,38.97,40.09,1189004,0
2010-06-04,39.17,39.43,37.89,38.11,781544,0
2010-06-07,38.11,38.11,36.64,36.7,623207,0
2010-06-08,36.91,37.42,36.25,36.61,758183,0
2010-06-09,36.94,37.19,36.51,36.67,514486,0
2010-06-10,37.26,37.48,36.82,37.45,290493,0
2010-06-11,36.93,38.06,36.87,38,555913,0
2010-06-14,38.34,38.65,38.01,38.23,581152,0
2010-06-15,38.52,40.41,38.25,40.2,1645378,0
2010-06-16,39.81,41.25,39.58,40.8,649666,0
2010-06-17,40.75,41.42,40.52,40.81,446812,0
2010-06-18,41.03,41.03,40.03,40.14,497788,0
2010-06-21,40.5,40.6,39.39,39.64,283225,0
2010-06-22,39.85,39.88,38.29,38.46,596435,0
2010-06-23,37.68,37.84,36.26,36.91,1610848,0
2010-06-24,36.77,37.42,36.3,36.85,429613,0
2010-06-25,37.08,37.27,36.46,37.02,609397,0
2010-06-28,36.95,37.25,36.53,36.59,338437,0
2010-06-29,36.27,36.59,35.03,35.24,603015,0
2010-06-30,35.37,36.22,35.09,35.46,472899,0
2010-07-01,35.65,35.65,33.89,34.66,583584,0
2010-07-02,34.72,34.95,33.91,34.11,489833,0
2010-07-06,34.51,34.73,33.53,33.71,436746,0
2010-07-07,33.96,35.61,33.66,35.26,672842,0
2010-07-08,35.38,35.73,34.65,34.97,414752,0
2010-07-09,35.01,35.34,34.57,35.31,290925,0
2010-07-12,35.24,35.55,34.66,34.9,285432,0
2010-07-13,35.19,35.96,34.84,35.78,469795,0
2010-07-14,35.59,36.75,35.25,36.75,487602,0
2010-07-15,36.59,36.78,36.04,36.56,465669,0
2010-07-16,36.47,36.73,35.4,35.57,539395,0
2010-07-19,35.77,35.77,34.86,35.11,484914,0
2010-07-20,34,34.22,32.85,33.2,2184309,0
2010-07-21,32.7,32.81,31.31,31.6,2205051,0
2010-07-22,31.85,33.01,31.75,32.61,1294534,0
2010-07-23,32.55,34.47,32.44,34.39,863677,0
2010-07-26,34.45,35.77,33.82,34.02,871238,0
2010-07-27,34.48,34.48,33.38,34.06,1037213,0
2010-07-28,36.25,36.45,32.15,32.96,3096345,0
2010-07-29,33.25,33.25,32.3,32.88,618797,0
2010-07-30,32.46,33.65,32.26,32.77,473437,0
2010-08-02,33.07,33.74,32.62,33.15,727090,0
2010-08-03,32.99,34.02,32.92,33.81,457881,0
2010-08-04,34.04,35.2,33.56,35.2,493202,0
2010-08-05,34.93,35.14,34.29,34.4,503663,0
2010-08-06,34.17,34.63,32.4,32.5,933357,0
2010-08-09,32.75,32.94,32.15,32.8,363189,0
2010-08-10,32.44,33.01,32.28,32.48,314592,0
2010-08-11,32.12,32.12,31,31.1,481119,0
2010-08-12,30.76,31.81,30.48,31.6,587916,0
2010-08-13,31.43,32.21,31.2,31.92,406502,0
2010-08-16,31.67,32.17,31.28,32.14,418039,0
2010-08-17,32.47,32.47,31.84,32.17,447098,0
2010-08-18,32.06,32.35,31.76,32.17,390028,0
2010-08-19,32.07,32.24,31.41,31.76,532020,0
2010-08-20,31.57,31.89,31.12,31.66,437984,0
2010-08-23,31.89,32.08,31.64,31.85,433757,0
2010-08-24,31,31,29.72,29.85,1301075,0
2010-08-25,29.79,30.29,29.13,30,838027,0
2010-08-26,30.09,30.53,29.88,30.17,473013,0
2010-08-27,30.35,30.55,29.57,30.48,581300,0
2010-08-30,30.48,30.75,29.48,29.49,425390,0
2010-08-31,29.35,30,29.16,29.35,719310,0
2010-09-01,29.8,30.47,29.72,30.11,392538,0
2010-09-02,29.94,30.68,29.54,30.6,663523,0
2010-09-03,30.84,31.76,30.65,30.83,877144,0
2010-09-07,30.65,31.05,30.23,30.61,1084698,0
2010-09-08,30.58,31.07,30.37,30.99,654201,0
2010-09-09,31.3,31.5,30.67,30.75,373931,0
2010-09-10,30.73,30.73,29.92,30.06,1237821,0
2010-09-13,30.29,31.87,29.95,31.56,934849,0
2010-09-14,29.85,33.5,29.48,33,3362530,0
2010-09-15,32.81,33.25,32.38,32.41,919072,0
2010-09-16,32.21,33.04,32,33.01,880717,0
2010-09-17,33.29,33.29,32.12,32.32,761557,0
2010-09-20,32.37,33.15,32.13,33.03,508204,0
2010-09-21,32.9,33.11,32.36,32.95,563841,0
2010-09-22,32.76,33.2,32.34,32.56,304562,0
2010-09-23,32.42,33.05,32.05,32.56,389165,0
2010-09-24,32.95,33.96,32.71,33.96,441879,0
2010-09-27,33.86,34.05,33.16,33.54,363479,0
2010-09-28,33.7,34.82,33.12,34.67,529706,0
2010-09-29,34.53,35.21,33.85,35.05,484462,0
2010-09-30,35.27,35.4,34.64,35.14,400963,0
2010-10-01,35.39,35.6,34.02,34.61,353648,0
2010-10-04,34.44,34.61,32.86,33.25,481706,0
2010-10-05,33.6,34.65,33.6,34.49,469532,0
2010-10-06,34.4,34.69,33.36,33.81,611650,0
2010-10-07,34.06,34.07,33.33,33.48,439270,0
2010-10-08,33.5,33.73,33.12,33.46,694017,0
2010-10-11,33.34,33.65,32.56,32.6,441696,0
2010-10-12,32.43,33.23,32.14,33.02,526218,0
2010-10-13,33.17,34.66,33.17,34.21,509482,0
2010-10-14,34.28,34.71,33.13,33.62,294322,0
2010-10-15,34.1,34.65,33.67,34.04,357058,0
2010-10-18,34.1,34.89,33.61,34.84,269666,0
2010-10-19,34.57,35.9,34.05,35.66,900938,0
2010-10-20,36.1,37.55,35.9,37.3,885144,0
2010-10-21,37.54,37.83,36.41,37.13,738895,0
2010-10-22,37.08,37.16,36.28,36.47,402075,0
2010-10-25,36.66,37.41,36.56,37.01,430115,0
2010-10-26,36.75,37.87,36.72,37.31,366152,0
2010-10-27,37.06,37.45,36.62,37.36,396082,0
2010-10-28,37.36,37.63,35.54,36.61,1528227,0
2010-10-29,26.89,27.24,26.1,26.16,13632962,0
2010-11-01,26.13,27.07,25.58,25.74,3327710,0
2010-11-02,25.72,25.94,24.55,24.86,2862012,0
2010-11-03,25.04,25.45,24.21,24.46,2137399,0
2010-11-04,24.81,24.81,24,24.29,1939609,0
2010-11-05,24.36,24.41,23.34,24,2639866,0
2010-11-08,24,24.27,23.84,24,1449721,0
2010-11-09,24.15,24.21,23.88,23.93,999790,0
2010-11-10,24,24.83,23.78,24.81,1307342,0
2010-11-11,24.6,25.53,24.42,25.2,1203263,0
2010-11-12,25.11,25.31,24.76,24.78,814145,0
2010-11-15,24.84,25.07,24.5,24.8,537621,0
2010-11-16,24.73,24.73,24.02,24.32,655459,0
2010-11-17,24.39,24.53,23.92,24.01,578984,0
2010-11-18,24.02,24.15,23.15,23.49,1250742,0
2010-11-19,23.32,24.09,23.22,23.75,3285385,0
2010-11-22,23.75,23.89,23,23.31,1410350,0
2010-11-23,23.14,23.74,23.05,23.51,794545,0
2010-11-24,23.61,23.72,23.27,23.63,1219461,0
2010-11-26,23.5,24.05,23.45,23.62,412400,0
2010-11-29,23.5,24.01,23.31,23.96,757617,0
2010-11-30,23.75,23.96,23.25,23.36,1905630,0
2010-12-01,23.72,23.75,23.1,23.22,982526,0
2010-12-02,23.29,23.57,22.93,23.44,1283999,0
2010-12-03,23.41,23.5,22.97,23,1453718,0
2010-12-06,22.99,23.17,22.11,22.34,1483597,0
2010-12-07,22.47,22.7,22.25,22.48,973946,0
2010-12-08,22.4,22.63,22.25,22.3,541047,0
2010-12-09,22.54,22.68,22.15,22.25,721910,0
2010-12-10,22.3,22.73,22.21,22.55,818020,0
2010-12-13,22.61,22.85,22.33,22.73,778590,0
2010-12-14,22.69,23.66,22.68,23.48,1176378,0
2010-12-15,23.15,23.75,22.77,23.13,1077904,0
2010-12-16,23.25,23.34,22.94,23.31,813238,0
2010-12-17,23.47,25.29,23.35,25.21,2159410,0
2010-12-20,25.14,25.47,25.14,25.3,710688,0
2010-12-21,25.25,25.65,24.84,25.54,663745,0
2010-12-22,25.44,26.22,25.36,26.02,946573,0
2010-12-23,26.11,26.15,25.54,25.59,774456,0
2010-12-27,25.36,25.61,25.31,25.35,295557,0
2010-12-28,25.4,25.78,25.19,25.47,351790,0
2010-12-29,25.5,25.89,25.42,25.88,375417,0
2010-12-30,25.88,26.1,25.83,26.01,271760,0
2010-12-31,25.82,25.89,25.51,25.65,322749,0
2011-01-03,26.18,26.68,26.11,26.62,1002333,0
2011-01-04,26.57,26.64,26.07,26.1,873798,0
2011-01-05,26.15,26.16,25.8,25.98,357716,0
2011-01-06,25.9,26.05,25.75,25.87,374617,0
2011-01-07,25.4,26.05,25.01,25.77,582827,0
2011-01-10,25.77,26.5,25.3,26.44,954252,0
2011-01-11,27.57,27.9,26.9,27.39,1458434,0
2011-01-12,27.61,28.13,27.42,28.1,958548,0
2011-01-13,28.21,28.39,27.88,28,680851,0
2011-01-14,28.01,28.15,27.63,27.94,442089,0
2011-01-18,27.95,28.21,27.65,27.87,549177,0
2011-01-19,29.35,29.78,28.11,28.32,3085011,0
2011-01-20,28.42,28.67,27.91,28.54,796755,0
2011-01-21,28.72,29.3,28,28.05,1130447,0
2011-01-24,28.22,28.61,27.89,27.91,487317,0
2011-01-25,27.79,28.18,27.39,27.42,824067,0
2011-01-26,27.59,28.07,27.27,27.95,809267,0
2011-01-27,28.06,29.05,27.91,28.82,1087485,0
2011-01-28,28.78,28.8,27.23,27.46,970834,0
2011-01-31,27.57,28.21,27.44,27.95,547373,0
2011-02-01,28.11,28.86,28,28.84,561900,0
2011-02-02,28.33,29.08,28.33,28.71,809085,0
2011-02-03,28.78,29.1,28.54,29.07,389886,0
2011-02-04,29.11,29.43,28.93,29.4,567633,0
2011-02-07,29.42,29.8,29.04,29.15,902430,0
2011-02-08,29.1,29.53,29.09,29.52,316618,0
2011-02-09,29.51,29.61,28.85,28.94,678747,0
2011-02-10,28.8,29.32,28.71,29.23,438872,0
2011-02-11,29.18,29.24,28.65,29.21,599233,0
2011-02-14,29.2,30,29.1,29.74,531124,0
2011-02-15,29.71,29.71,29.21,29.33,451960,0
2011-02-16,29.32,30,29.18,29.83,381973,0
2011-02-18,30.02,30.39,29.89,30.26,614972,0
2011-02-22,29.95,30.43,29.25,29.75,958297,0
2011-02-23,29.64,29.9,28.4,28.57,1209133,0
2011-02-24,27.94,28.53,26.62,27.49,2090046,0
2011-02-25,27.21,28.13,27.12,27.93,486531,0
2011-02-28,27.93,28.07,26.66,26.73,738111,0
2011-03-01,26.88,26.93,26.18,26.28,660259,0
2011-03-02,26.2,26.71,26.1,26.55,451555,0
2011-03-03,26.95,27.73,26.74,27.33,589528,0
2011-03-04,27.25,27.27,26.54,26.94,471625,0
2011-03-07,26.9,27.01,26.61,26.64,418707,0
2011-03-08,26.66,27.59,26.31,27.45,413745,0
2011-03-09,27.1,27.74,27.05,27.34,279798,0
2011-03-10,27.31,27.55,26.73,26.8,391145,0
2011-03-11,26.65,26.72,26.19,26.29,429624,0
2011-03-14,26.09,26.28,25.58,25.92,593625,0
2011-03-15,25.29,25.49,24.93,25.17,481689,0
2011-03-16,25.2,25.48,25.12,25.33,450416,0
2011-03-17,25.78,25.78,24.73,24.75,453231,0
2011-03-18,24.81,25.2,24.63,24.75,573496,0
2011-03-21,24.9,25.73,24.76,25.51,769866,0
2011-03-22,25.49,26.25,25.04,25.06,550685,0
2011-03-23,25,25.3,24.37,25.2,627242,0
2011-03-24,25.29,25.38,24.83,25.19,388400,0
2011-03-25,25.3,25.39,24.72,25.2,432087,0
2011-03-28,25.23,25.36,25.17,25.31,311458,0
2011-03-29,25.36,25.67,25.1,25.52,321652,0
2011-03-30,25.53,26.03,25.44,25.49,640692,0
2011-03-31,25.55,25.62,25.25,25.32,636147,0
2011-04-01,25.3,25.5,24.91,25.01,1100832,0
2011-04-04,25.13,25.23,24.95,24.98,513382,0
2011-04-05,24.91,25.71,24.91,25.5,1297582,0
2011-04-06,25.71,26.74,25.6,26.52,595233,0
2011-04-07,26.64,26.83,26.42,26.49,436854,0
2011-04-08,26.68,26.7,25.54,25.74,667864,0
2011-04-11,25.62,26.13,25.58,26.11,455987,0
2011-04-12,25.97,26.67,25.86,26.59,549909,0
2011-04-13,26.82,26.88,26.55,26.61,453774,0
2011-04-14,26.48,26.9,26.34,26.87,311186,0
2011-04-15,26.78,27.25,26.7,27.25,536768,0
2011-04-18,27.14,28,26.93,27.61,848198,0
2011-04-19,27.62,27.67,27.25,27.45,474248,0
2011-04-20,27.67,27.74,27.28,27.61,568902,0
2011-04-21,27.84,27.99,27.59,27.83,610342,0
2011-04-25,27.77,27.87,27.55,27.66,422467,0
2011-04-26,27.63,28.17,27.5,27.98,497419,0
2011-04-27,27.92,29.38,27.8,29.18,1143204,0
2011-04-28,29.81,30.54,29.71,30.38,1533936,0
2011-04-29,30.39,31.15,30.23,30.89,1536388,0
2011-05-02,30.87,31.12,30.39,30.39,1141710,0
2011-05-03,30.45,31.03,29.57,30.02,976242,0
2011-05-04,30.17,30.95,29.5,30.6,1168654,0
2011-05-05,31.94,32.15,30.6,30.66,2014702,0
2011-05-06,30.67,32.35,30.67,32.24,1151161,0
2011-05-09,31.96,32.48,31.52,31.89,483592,0
2011-05-10,31.79,33.17,31.6,33,1032976,0
2011-05-11,33,33,31.64,32.01,379316,0
2011-05-12,31.84,32.39,31.55,32.35,260488,0
2011-05-13,32.37,32.41,31.28,31.3,680792,0
2011-05-16,31.26,31.78,31,31.54,811661,0
2011-05-17,31.72,31.72,30.77,30.99,411529,0
2011-05-18,31.13,31.5,30.91,31.44,350042,0
2011-05-19,31.47,31.61,31.02,31.52,524013,0
2011-05-20,30.56,31.11,30.53,30.85,592292,0
2011-05-23,30.23,30.59,29.9,30.18,391407,0
2011-05-24,30.2,31.14,29.9,31,483074,0
2011-05-25,31,31.63,30.67,31.46,558553,0
2011-05-26,31.43,32.57,31.15,32.51,519988,0
2011-05-27,32.67,33.96,32.52,33.79,923660,0
2011-05-31,33.87,33.98,33.25,33.79,728047,0
2011-06-01,33.54,33.76,33.1,33.22,499163,0
2011-06-02,33.2,33.57,33.1,33.5,892841,0
2011-06-03,33,33.41,32.66,33.21,917099,0
2011-06-06,33.19,33.77,32.88,33.42,887717,0
2011-06-07,33.55,34.27,33.31,33.35,641861,0
2011-06-08,33.44,33.54,32.16,32.36,501842,0
2011-06-09,32.53,33.15,32.4,32.83,274802,0
2011-06-10,33.98,34.27,33.29,33.6,1505249,0
2011-06-13,33.7,33.94,33.36,33.73,552723,0
2011-06-14,33.96,34.88,33.75,34.65,582588,0
2011-06-15,34.41,34.91,33.92,34.5,6148849,0
2011-06-16,34.32,34.89,33.59,33.95,1270710,0
2011-06-17,34.18,34.63,33.37,33.49,498536,0
2011-06-20,33.47,33.84,33.26,33.66,355677,0
2011-06-21,34.15,34.82,34,34.24,849522,0
2011-06-22,33.23,33.23,32.41,32.42,2547631,0
2011-06-23,31.92,32.38,31.87,32.14,2051674,0
2011-06-24,32.11,32.32,31.74,32.01,960114,0
2011-06-27,31.82,31.89,31.36,31.7,774292,0
2011-06-28,31.95,32.52,31.7,32.5,787055,0
2011-06-29,32.98,33.5,32.75,32.93,1201981,0
2011-06-30,32.79,33.16,32.37,32.88,886415,0
2011-07-01,33.02,33.45,32.23,32.42,1053001,0
2011-07-05,32.47,33.78,32.47,33.47,820258,0
2011-07-06,33.41,34.13,32.87,33.63,547823,0
2011-07-07,33.54,34.64,33.54,34.42,708104,0
2011-07-08,34.02,34.32,33.61,34.01,441634,0
2011-07-11,33.74,33.85,32.06,32.25,830803,0
2011-07-12,31.63,32.74,30.72,32.18,1131232,0
2011-07-13,32.43,32.67,31.98,32.05,579942,0
2011-07-14,32.18,32.48,31.36,31.51,702859,0
2011-07-15,31.76,31.84,31.03,31.19,563121,0
2011-07-18,31.21,31.41,30.3,30.97,636011,0
2011-07-19,32.23,32.89,31.97,32.52,1171960,0
2011-07-20,31.77,32.56,31.75,32.26,586646,0
2011-07-21,33.42,34.01,32.7,33.28,1213450,0
2011-07-22,33.38,33.58,32.69,33.19,581466,0
2011-07-25,32.71,33.28,32.02,32.36,1520480,0
2011-07-26,31.36,31.75,29.64,30.48,4682464,0
2011-07-27,30.14,30.16,28.85,29.08,2144950,0
2011-07-28,29.23,30.15,28.71,29.24,1058726,0
2011-07-29,29,29.5,28.56,28.62,801762,0
2011-08-01,29,29.34,27.5,27.9,1236625,0
2011-08-02,27.65,27.98,27.06,27.1,1084370,0
2011-08-03,27.17,27.38,26.28,26.97,597428,0
2011-08-04,26.53,26.53,24.96,25.06,1005706,0
2011-08-05,25.18,25.78,24.35,24.9,1422686,0
2011-08-08,24.11,24.77,22.77,22.78,1645124,0
2011-08-09,23.31,23.74,22.19,23.5,1345415,0
2011-08-10,23.42,23.42,22.35,22.42,1292229,0
2011-08-11,22.46,23.24,21.99,22.93,1161210,0
2011-08-12,22.89,24.23,22.89,24.05,678204,0
2011-08-15,24.32,24.97,23.67,23.94,710440,0
2011-08-16,23.71,24.14,23.25,23.44,646845,0
2011-08-17,23.67,23.97,22.77,23.02,419419,0
2011-08-18,22.5,22.7,21.33,21.51,631490,0
2011-08-19,21.69,22.06,21.03,21.08,667294,0
2011-08-22,21.58,21.9,20.78,20.89,547031,0
2011-08-23,21.41,21.51,20.72,21.39,890519,0
2011-08-24,21.35,21.79,21.11,21.59,899409,0
2011-08-25,21.6,21.8,21.03,21.27,598550,0
2011-08-26,21.39,21.59,20.61,21.41,634319,0
2011-08-29,22.06,22.78,21.83,22.49,1141490,0
2011-08-30,22.47,23.04,22,22.61,799087,0
2011-08-31,22.81,24.37,22.79,24.23,1204500,0
2011-09-01,24.42,24.42,22.33,22.56,883760,0
2011-09-02,22.13,22.46,21.69,21.82,466436,0
2011-09-06,21.46,21.75,20.69,21.7,977430,0
2011-09-07,22.12,23.28,21.96,23.26,660064,0
2011-09-08,23.23,23.23,21.65,21.81,896429,0
2011-09-09,21.75,21.82,20.72,20.95,952986,0
2011-09-12,20.54,20.85,19.99,20.61,754169,0
2011-09-13,20.63,21.09,20.5,21.01,1473985,0
2011-09-14,21.11,21.69,20.53,21.41,1013818,0
2011-09-15,21.64,22.22,21.55,22.1,565797,0
2011-09-16,22.3,22.5,22,22.13,698643,0
2011-09-19,21.83,21.83,21.12,21.54,952763,0
2011-09-20,21.65,21.92,21.21,21.21,548256,0
2011-09-21,19.99,21.16,18.56,18.65,4849330,0
2011-09-22,18.57,18.89,17.87,18.69,1592534,0
2011-09-23,18.87,19.57,18.51,19.04,1236266,0
2011-09-26,19.54,20.24,19.44,20.19,960498,0
2011-09-27,20.3,20.78,20.21,20.47,1182981,0
2011-09-28,20.56,20.62,19.86,19.87,733521,0
2011-09-29,19.85,19.87,17.54,18.28,2354344,0
2011-09-30,17.9,18.83,17.05,17.06,1195963,0
2011-10-03,16.88,17.01,15.14,15.15,1575061,0
2011-10-04,15.15,16.25,15,16.2,1602843,0
2011-10-05,16.22,17.1,16.06,17.06,1250341,0
2011-10-06,16.99,17.4,16.69,17.32,819657,0
2011-10-07,17.39,17.39,16.21,16.44,335506,0
2011-10-10,16.77,17.19,16.6,17.08,559406,0
2011-10-11,17.03,17.38,16.69,16.96,449770,0
2011-10-12,17.01,17.56,16.89,17.09,925515,0
2011-10-13,16.96,17.16,16.62,17.14,378081,0
2011-10-14,17.14,17.69,17.09,17.49,598955,0
2011-10-17,17.29,17.53,16.54,16.71,873968,0
2011-10-18,16.75,17.49,16.54,17.13,1144712,0
2011-10-19,17.18,17.51,16.88,17.49,1069430,0
2011-10-20,17.29,17.39,16.78,17.2,989996,0
2011-10-21,17.53,17.8,17.14,17.33,1324660,0
2011-10-24,17.35,18.06,17.33,18.01,1463660,0
2011-10-25,17.77,17.86,17.02,17.09,877306,0
2011-10-26,17.29,17.43,16.88,17.07,1083085,0
2011-10-27,17.23,18.22,17.13,17.79,1960223,0
2011-10-28,16.25,16.8,14.81,14.93,4329749,0
2011-10-31,14.95,15.15,14.43,14.82,1277513,0
2011-11-01,14.37,14.72,13.98,14.03,1440034,0
2011-11-02,14.19,14.64,14.07,14.43,1190759,0
2011-11-03,14.24,14.47,13.55,14.04,1407237,0
2011-11-04,14.15,15.3,14.13,15.19,1295712,0
2011-11-07,15.1,15.25,14.5,14.84,638660,0
2011-11-08,14.85,15.28,14.57,15.21,472981,0
2011-11-09,14.79,15.04,14.38,14.4,540379,0
2011-11-10,14.64,14.96,14.43,14.75,343625,0
2011-11-11,14.95,15.3,14.68,15.28,432347,0
2011-11-14,15.2,15.2,14.95,15.03,492556,0
2011-11-15,14.83,15.07,14.66,14.98,437266,0
2011-11-16,14.77,15,14.45,14.58,407561,0
2011-11-17,14.54,14.55,14.09,14.19,837467,0
2011-11-18,14.22,14.44,13.96,13.97,474817,0
2011-11-21,13.96,13.96,13.26,13.31,810012,0
2011-11-22,13.31,13.35,12.98,12.99,614720,0
2011-11-23,12.84,12.89,12.4,12.46,645084,0
2011-11-25,12.62,12.62,12.27,12.27,153637,0
2011-11-28,12.7,13.09,12.57,12.89,475307,0
2011-11-29,12.93,13.12,12.79,12.99,466414,0
2011-11-30,13.17,13.83,13.05,13.8,647310,0
2011-12-01,13.78,14.18,13.73,13.75,424635,0
2011-12-02,13.81,14.32,12.74,12.83,1116106,0
2011-12-05,13.22,14.55,12.96,14.53,1251649,0
2011-12-06,14.26,14.66,13.93,14.16,529305,0
2011-12-07,14.04,14.04,13.6,13.64,427845,0
2011-12-08,13.65,13.75,12.91,12.94,786419,0
2011-12-09,12.96,13.17,12.91,13.07,548526,0
2011-12-12,12.84,12.94,12.61,12.69,515694,0
2011-12-13,12.76,12.82,12.14,12.2,657527,0
2011-12-14,12.1,12.25,11.92,11.99,561127,0
2011-12-15,12.25,12.25,11.41,11.5,1435256,0
2011-12-16,11.68,11.84,11.24,11.46,1293241,0
2011-12-19,11.59,11.59,11.02,11.07,829827,0
2011-12-20,11.31,11.79,11.26,11.67,1373500,0
2011-12-21,11.7,12.25,11.59,12.21,731827,0
2011-12-22,12.23,12.55,12.19,12.47,516327,0
2011-12-23,12.53,12.72,12.29,12.66,400682,0
2011-12-27,12.61,12.65,12.39,12.53,246854,0
2011-12-28,12.48,12.55,12.13,12.18,276132,0
2011-12-29,12.01,12.53,12,12.41,255907,0
2011-12-30,12.42,12.68,12.28,12.59,320433,0
2012-01-03,12.94,13.04,12.55,12.58,335784,0
2012-01-04,12.54,12.72,11.87,11.89,547092,0
2012-01-05,11.52,11.7,11.32,11.38,873832,0
2012-01-06,11.36,11.73,11.25,11.35,542882,0
2012-01-09,11.52,11.56,11.28,11.36,568123,0
2012-01-10,11.88,12.31,11.62,12.3,1096227,0
2012-01-11,12.83,14.4,12.48,14.12,2621253,0
2012-01-12,14.56,14.72,13.52,13.72,1444407,0
2012-01-13,13.88,13.88,13.36,13.53,556082,0
2012-01-17,13.65,14.56,13.65,13.81,692738,0
2012-01-18,13.87,14.22,13.64,14.17,361211,0
2012-01-19,14.21,14.43,14.2,14.33,327908,0
2012-01-20,14.61,14.78,13.95,14,547584,0
2012-01-23,14.47,14.5,13.96,14.01,740525,0
2012-01-24,13.94,13.94,13.62,13.7,801836,0
2012-01-25,13.7,17.16,13.7,16.31,2988817,0
2012-01-26,16.32,16.5,14.76,15.57,3540775,0
2012-01-27,15.47,15.87,15.23,15.73,803057,0
2012-01-30,15.68,15.68,15.3,15.61,584251,0
2012-01-31,15.73,15.94,15.37,15.49,567616,0
2012-02-01,15.6,16.91,15.5,16.86,1130894,0
2012-02-02,16.8,17.23,16.52,16.96,798214,0
2012-02-03,17.13,17.48,17.1,17.16,718460,0
2012-02-06,17,17.38,16.82,17.01,635745,0
2012-02-07,17,17.26,16.58,16.66,597216,0
2012-02-08,16.8,16.86,16.21,16.35,440583,0
2012-02-09,16.41,16.41,15.84,15.91,506320,0
2012-02-10,15.73,15.78,15.43,15.62,613889,0
2012-02-13,15.65,16.28,15.06,15.61,1008558,0
2012-02-14,15.5,15.85,15.15,15.58,451419,0
2012-02-15,15.56,16.26,15.49,15.92,599833,0
2012-02-16,15.88,16.64,15.77,16.5,641944,0
2012-02-17,16.5,16.61,16.03,16.14,467617,0
2012-02-21,16.22,16.42,15.27,15.52,941486,0
2012-02-22,15.5,15.84,15.31,15.46,597410,0
2012-02-23,15.01,15.35,14.42,15.02,2269333,0
2012-02-24,14.92,15.37,14.55,15.3,949601,0
2012-02-27,15.2,15.78,15.01,15.67,442895,0
2012-02-28,15.65,16.24,15.48,16.06,505412,0
2012-02-29,16.01,16.27,15.68,15.69,803128,0
2012-03-01,15.82,16.09,15.69,15.8,542651,0
2012-03-02,15.69,15.8,15.49,15.61,409491,0
2012-03-05,15.29,15.52,15.03,15.28,389238,0
2012-03-06,15.06,15.1,14.67,14.68,620228,0
2012-03-07,14.79,15.17,14.65,14.96,222634,0
2012-03-08,15.12,15.64,15.04,15.55,558218,0
2012-03-09,15.55,15.91,15.44,15.54,667967,0
2012-03-12,15.54,15.7,15.23,15.43,517472,0
2012-03-13,15.6,15.61,15.13,15.46,600123,0
2012-03-14,15.63,15.92,15.37,15.52,524641,0
2012-03-15,15.83,16.88,15.82,16.61,1533311,0
2012-03-16,16.85,16.97,16.33,16.7,1119759,0
2012-03-19,16.59,17.44,16.46,17.21,798468,0
2012-03-20,17.06,17.22,16.62,17.1,509569,0
2012-03-21,17.1,17.27,16.64,16.86,380051,0
2012-03-22,16.51,16.82,16.33,16.47,464610,0
2012-03-23,16.52,16.62,16.3,16.36,451157,0
2012-03-26,16.54,17.56,16.53,17.56,539253,0
2012-03-27,17.53,17.89,17.34,17.37,453448,0
2012-03-28,17.36,17.59,16.96,17.02,264560,0
2012-03-29,16.9,17.06,16.6,17.02,289400,0
2012-03-30,17.16,17.16,16.76,16.84,306114,0
2012-04-02,16.75,17.07,16.64,16.75,365674,0
2012-04-03,16.61,16.78,16.3,16.41,393266,0
2012-04-04,16.18,16.37,15.9,16.05,470515,0
2012-04-05,15.81,16.07,15.77,15.88,384620,0
2012-04-09,15.54,15.72,15.38,15.51,363203,0
2012-04-10,15.5,15.75,15.36,15.57,476959,0
2012-04-11,15.78,16,15.58,15.85,393041,0
2012-04-12,15.86,16.35,15.86,16.21,388737,0
2012-04-13,16.17,16.19,15.56,15.61,339530,0
2012-04-16,15.66,15.85,15.46,15.56,361642,0
2012-04-17,15.47,16.14,15.45,16.04,440780,0
2012-04-18,16.01,16.21,15.92,16.15,429406,0
2012-04-19,16.16,16.47,15.92,15.99,335003,0
2012-04-20,16.53,16.55,16.16,16.3,568879,0
2012-04-23,16,16.12,15.57,16.02,541892,0
2012-04-24,15.94,16.68,15.64,16.56,728826,0
2012-04-25,16.82,17.42,16.79,17.35,771225,0
2012-04-26,17.37,17.5,17.16,17.46,461613,0
2012-04-27,17.62,17.64,17.06,17.06,756949,0
2012-04-30,17.07,17.16,16.44,16.57,733379,0
2012-05-01,19.7,20.8,19.05,20.39,5883185,0
2012-05-02,20.21,21.28,19.81,20.98,1944498,0
2012-05-03,20.76,21.14,20.45,20.97,1197090,0
2012-05-04,20.84,20.97,20.21,20.25,925714,0
2012-05-07,20.2,20.9,20.16,20.72,401715,0
2012-05-08,20.33,21.03,20.16,20.98,612039,0
2012-05-09,20.65,20.75,20.05,20.16,770455,0
2012-05-10,20.41,21.05,20.22,20.4,790031,0
2012-05-11,20.28,20.9,20.22,20.67,376814,0
2012-05-14,20.37,20.48,19.94,20.09,584661,0
2012-05-15,20.06,20.37,19.73,19.78,601999,0
2012-05-16,19.95,19.98,19.26,19.27,708569,0
2012-05-17,19.39,19.44,18.57,18.67,872075,0
2012-05-18,18.73,18.97,18.51,18.73,568903,0
2012-05-21,18.82,19.22,18.34,19.14,494624,0
2012-05-22,19.12,19.29,18.39,18.56,529965,0
2012-05-23,18.4,19.04,18.28,18.93,516895,0
2012-05-24,19.01,19.31,18.64,19.02,422607,0
2012-05-25,18.96,19.36,18.87,19.12,466819,0
2012-05-29,19.23,20.09,19.23,20.07,641653,0
2012-05-30,19.72,19.91,19.51,19.69,844470,0
2012-05-31,19.61,19.96,19.41,19.76,728535,0
2012-06-01,19.18,19.41,18.84,19.22,755235,0
2012-06-04,19.13,19.45,18.53,18.64,559925,0
2012-06-05,18.6,19.42,18.5,19.26,497209,0
2012-06-06,20.25,20.99,20.11,20.37,956610,0
2012-06-07,20.62,20.64,20.2,20.26,431980,0
2012-06-08,20.25,20.91,20.02,20.77,409426,0
2012-06-11,20.95,21.07,20.08,20.15,591839,0
2012-06-12,20.23,20.81,20.01,20.77,494997,0
2012-06-13,20.67,20.85,20.2,20.49,505547,0
2012-06-14,20.47,20.99,20.13,20.88,335860,0
2012-06-15,20.93,21.85,20.57,21.65,837913,0
2012-06-18,21.74,23.6,21.62,22.89,1601921,0
2012-06-19,22.8,23.53,22.61,23.19,1661424,0
2012-06-20,22.99,23.29,22.5,22.92,1056500,0
2012-06-21,23.43,23.75,22.36,22.42,946215,0
2012-06-22,22.77,23.4,22.65,23.32,1951076,0
2012-06-25,22.9,23.22,22.82,23.14,464173,0
2012-06-26,23.22,23.39,22.94,23.01,466418,0
2012-06-27,23.13,24.2,23.11,24.05,691368,0
2012-06-28,23.74,24.14,23.25,24.02,818137,0
2012-06-29,24.64,25.37,24.36,25.36,797726,0
2012-07-02,25.3,25.63,24.87,25.63,607463,0
2012-07-03,25.71,25.75,25.41,25.69,365445,0
2012-07-05,25.29,25.99,25.29,25.76,314088,0
2012-07-06,25.4,25.67,25.22,25.54,298319,0
2012-07-09,25.5,25.54,25.16,25.3,588193,0
2012-07-10,25.54,25.93,24.65,24.94,654639,0
2012-07-11,24.91,24.97,24,24.35,421753,0
2012-07-12,24.11,24.36,23.59,24.22,498997,0
2012-07-13,24.4,24.74,24.4,24.69,312487,0
2012-07-16,24.72,24.79,24.27,24.41,413300,0
2012-07-17,24.48,24.93,24.03,24.48,590374,0
2012-07-18,24.37,24.59,24.07,24.23,564607,0
2012-07-19,24.49,24.72,23.84,24.54,886634,0
2012-07-20,24.23,24.27,23.8,24,845689,0
2012-07-23,23.5,23.71,23.14,23.34,976568,0
2012-07-24,23.53,23.57,22.72,22.92,745828,0
2012-07-25,23.16,23.3,22.62,22.92,1141356,0
2012-07-26,23.27,23.31,21.21,21.65,2872435,0
2012-07-27,21.86,22.33,21.49,21.77,880035,0
2012-07-30,21.9,22.06,21.16,21.27,598180,0
2012-07-31,21.23,21.67,20.85,20.89,677431,0
2012-08-01,21.01,21.21,20.13,20.13,842276,0
2012-08-02,19.97,20.37,19.575,19.63,798037,0
2012-08-03,20,20.258,19.565,19.66,1247855,0
2012-08-06,19.63,20.17,19.57,19.77,425510,0
2012-08-07,19.93,20.16,19.64,19.65,636234,0
2012-08-08,19.62,19.92,19.44,19.7,573269,0
2012-08-09,19.59,20.36,19.59,20.26,323788,0
2012-08-10,20.12,20.4,19.93,20.26,380215,0
2012-08-13,20.19,20.43,19.86,20.17,506262,0
2012-08-14,20.36,20.61,20.12,20.36,419309,0
2012-08-15,20.29,20.89,20.21,20.86,404767,0
2012-08-16,20.8,21.02,20.59,20.99,359795,0
2012-08-17,21,21.91,20.742,21.45,627006,0
2012-08-20,21.43,21.54,21.02,21.21,443393,0
2012-08-21,21.27,21.72,20.84,21.19,297943,0
2012-08-22,21.14,21.22,20.4,21,366894,0
2012-08-23,20.9,21.05,20.533,20.91,337284,0
2012-08-24,20.8,21.4,20.8,21.04,332676,0
2012-08-27,21.12,21.19,20.7,21.1,296008,0
2012-08-28,21.02,21.28,20.88,21.02,303884,0
2012-08-29,21.03,21.44,21.03,21.33,167091,0
2012-08-30,21.11,21.26,20.99,21.04,265323,0
2012-08-31,21.23,21.325,20.82,21.08,196140,0
2012-09-04,21.13,22.06,20.96,21.93,414067,0
2012-09-05,21.89,22.1,21.1,21.12,409324,0
2012-09-06,21.29,22.01,21.04,21.31,604226,0
2012-09-07,21.19,21.72,21.19,21.47,405575,0
2012-09-10,21.46,21.589,21.1,21.39,316442,0
2012-09-11,21.41,21.97,21.15,21.18,296836,0
2012-09-12,21.22,21.7,21.15,21.59,284718,0
2012-09-13,21.73,22.1,21.48,21.64,318852,0
2012-09-14,21.7,22.44,21.66,22.23,383361,0
2012-09-17,22.06,22.4,21.47,21.64,316800,0
2012-09-18,21.69,22.04,21.45,21.99,284642,0
2012-09-19,22.1,22.11,21.53,21.57,213741,0
2012-09-20,21.41,22.26,21.184,22.16,231549,0
2012-09-21,22.61,23.35,22.16,23.26,759508,0
2012-09-24,23.14,23.45,22.91,23.12,222102,0
2012-09-25,23.14,23.27,22.54,22.58,289270,0
2012-09-26,22.72,23.01,22.5,22.99,360507,0
2012-09-27,22.99,23.89,22.89,23.72,446729,0
2012-09-28,23.57,23.57,22.9,22.91,285857,0
2012-10-01,23.12,23.81,23.07,23.81,447393,0
2012-10-02,23.69,23.71,22.7,23.01,406422,0
2012-10-03,23.16,23.4,22.49,22.62,981931,0
2012-10-04,14.97,15.48,14.55,15.19,11235779,0
2012-10-05,15.25,15.59,14.08,14.57,2799360,0
2012-10-08,14.51,14.56,13.84,14.39,1815052,0
2012-10-09,14.34,14.52,14.17,14.32,1434666,0
2012-10-10,14.34,14.6,14.16,14.35,698739,0
2012-10-11,14.44,14.72,14.35,14.5,964509,0
2012-10-12,14.42,14.64,13.9,14.08,733865,0
2012-10-15,14.12,14.35,14.06,14.21,518923,0
2012-10-16,14.3,14.4,13.85,14.08,771588,0
2012-10-17,14.06,14.17,13.9,13.95,811078,0
2012-10-18,13.9,13.91,13.52,13.71,1167691,0
2012-10-19,13.66,13.66,13.28,13.36,735158,0
2012-10-22,13.34,13.55,13.13,13.24,699969,0
2012-10-23,13.1,13.12,12.35,12.65,1803358,0
2012-10-24,12.98,14.95,12.61,14.27,4114158,0
2012-10-25,13.92,14.02,13.2,13.92,1417260,0
2012-10-26,13.95,14.75,13.9,14.27,1136399,0
2012-10-31,14.39,14.48,13.84,14.43,574180,0
2012-11-01,14.38,14.59,14.25,14.32,565537,0
2012-11-02,14.26,14.45,14.02,14.05,641647,0
2012-11-05,14.02,14.66,13.951,14.45,399134,0
2012-11-06,14.37,14.75,14.28,14.37,569644,0
2012-11-07,14.19,14.23,13.52,13.74,827594,0
2012-11-08,13.66,13.97,13.56,13.68,502819,0
2012-11-09,13.63,13.88,13.31,13.51,324308,0
2012-11-12,13.54,13.99,13.43,13.75,402247,0
2012-11-13,13.62,13.63,13.24,13.33,427371,0
2012-11-14,13.41,13.64,13.26,13.3,355838,0
2012-11-15,13.34,13.465,13.05,13.3,297935,0
2012-11-16,13.58,14,13.44,13.59,424300,0
2012-11-19,13.76,14,13.722,13.91,417693,0
2012-11-20,13.84,14.19,13.82,14.07,265819,0
2012-11-21,14.11,14.14,13.86,14.01,399265,0
2012-11-23,14.04,14.27,14.04,14.1,460516,0
2012-11-26,14.08,14.38,13.97,14.37,710392,0
2012-11-27,14.32,14.48,14.05,14.05,312848,0
2012-11-28,13.96,14.13,13.69,13.84,363683,0
2012-11-29,13.98,14.26,13.9,14.07,354895,0
2012-11-30,14.13,14.57,14.05,14.52,403803,0
2012-12-03,14.64,14.91,14.43,14.88,478483,0
2012-12-04,14.93,14.97,14.41,14.42,385052,0
2012-12-05,14.41,14.78,14.19,14.3,778130,0
2012-12-06,14.3,14.49,13.96,14,494931,0
2012-12-07,14.17,14.31,13.94,14.03,435047,0
2012-12-10,14,14.49,13.97,14.46,349820,0
2012-12-11,14.56,14.87,14.445,14.84,407022,0
2012-12-12,14.94,15.17,14.76,14.96,421238,0
2012-12-13,14.93,15.07,14.78,14.85,286791,0
2012-12-14,15,15.04,14.64,14.66,307403,0
2012-12-17,14.74,14.88,14.46,14.87,610990,0
2012-12-18,14.92,15.24,14.831,15.2,445947,0
2012-12-19,15.04,15.285,14.88,15.19,296441,0
2012-12-20,15.16,15.4,15.04,15.39,398671,0
2012-12-21,15.2,15.53,15.09,15.48,1545531,0
2012-12-24,15.34,15.575,15.232,15.56,245726,0
2012-12-26,15.57,15.749,15.353,15.49,285166,0
2012-12-27,15.26,15.43,15.04,15.25,453176,0
2012-12-28,15.14,15.38,15.09,15.139,290959,0
2012-12-31,15.09,15.47,15,15.46,191168,0
2013-01-02,15.78,16.07,15.7,16.03,728117,0
2013-01-03,16.02,16.1,15.85,16.08,452553,0
2013-01-04,16.39,16.56,16.17,16.32,580701,0
2013-01-07,16.29,16.57,16.18,16.41,395550,0
2013-01-08,16.22,16.42,15.71,15.76,771523,0
2013-01-09,17.85,18.05,17.24,17.46,3273785,0
2013-01-10,17.62,17.68,17.26,17.31,906197,0
2013-01-11,17.56,17.96,17.161,17.34,773710,0
2013-01-14,16.86,17.17,16.57,17.17,967018,0
2013-01-15,17.15,17.56,17.15,17.48,614552,0
2013-01-16,17.44,17.46,17.12,17.21,416941,0
2013-01-17,17.24,17.71,17.15,17.63,432832,0
2013-01-18,17.67,17.76,17.45,17.62,400687,0
2013-01-22,17.65,17.79,17.57,17.72,298384,0
2013-01-23,17.82,17.82,17.38,17.39,449120,0
2013-01-24,17.46,18.01,17.46,17.92,404635,0
2013-01-25,17.99,18.08,17.81,17.91,368847,0
2013-01-28,17.92,18.01,17.58,17.98,322226,0
2013-01-29,17.92,18.04,17.66,17.72,380596,0
2013-01-30,17.66,17.82,17.2,17.34,312575,0
2013-01-31,17.32,17.34,17.01,17.23,376536,0
2013-02-01,17.23,17.74,17.23,17.54,380430,0
2013-02-04,17.39,17.44,16.98,17.04,333377,0
2013-02-05,17.09,17.25,16.77,16.92,534074,0
2013-02-06,16.89,17.16,16.82,17.14,421968,0
2013-02-07,17.15,17.205,16.79,16.95,253498,0
2013-02-08,17,17.04,16.91,16.99,260911,0
2013-02-11,17,17.03,16.8,16.96,222630,0
2013-02-12,16.95,17.16,16.8,17.05,521226,0
2013-02-13,17.06,17.24,16.91,17.2,419218,0
2013-02-14,17.18,17.48,17.16,17.45,673196,0
2013-02-15,17.52,17.7,17.395,17.48,635903,0
2013-02-19,17.43,17.95,17.415,17.8,584833,0
2013-02-20,17.79,17.95,17.63,17.67,405997,0
2013-02-21,17.65,17.89,17.57,17.79,425342,0
2013-02-22,17.87,17.94,17.72,17.85,348491,0
2013-02-25,17.99,18.23,17.26,17.27,426919,0
2013-02-26,17.36,18.64,17.01,18.42,1318519,0
2013-02-27,18.48,18.55,17.82,18.24,1733640,0
2013-02-28,18.18,18.65,17.98,18.57,602700,0
2013-03-01,18.38,19.38,18.31,19.24,750888,0
2013-03-04,19.03,19.34,18.94,19.15,390469,0
2013-03-05,19.29,19.75,19.17,19.55,404029,0
2013-03-06,19.57,19.74,19.3,19.35,211209,0
2013-03-07,19.5,19.74,19.35,19.71,340305,0
2013-03-08,19.89,19.94,19.66,19.92,244264,0
2013-03-11,19.9,19.95,19.45,19.85,509303,0
2013-03-12,19.76,19.93,19.53,19.59,346857,0
2013-03-13,19.66,20,19.63,19.91,402900,0
2013-03-14,19.99,20.02,19.73,19.98,431136,0
2013-03-15,20,20.51,19.81,20.23,698367,0
2013-03-18,19.99,20.23,19.86,20.14,337235,0
2013-03-19,20.13,20.43,19.97,20.34,350649,0
2013-03-20,20.42,20.76,20.23,20.69,373309,0
2013-03-21,20.55,20.55,20.24,20.38,305271,0
2013-03-22,20.4,20.7,20.36,20.56,200978,0
2013-03-25,20.62,20.65,20.33,20.59,219464,0
2013-03-26,20.74,20.81,20.4,20.81,224253,0
2013-03-27,20.69,21.09,20.5,20.98,359864,0
2013-03-28,20.96,21.46,20.935,21.31,389215,0
2013-04-01,21.32,21.4,20.94,21.16,358338,0
2013-04-02,21.24,21.5,21.1,21.25,238504,0
2013-04-03,21.2,21.235,20.427,20.68,334049,0
2013-04-04,20.77,21.04,20.37,21.03,289919,0
2013-04-05,20.64,21.01,20.41,20.94,265579,0
2013-04-08,21.05,21.05,20.56,20.66,324851,0
2013-04-09,20.66,21.28,20.6,21,429956,0
2013-04-10,21.03,21.35,21.01,21.21,250897,0
2013-04-11,21.18,21.65,21.09,21.13,248181,0
2013-04-12,20.99,21.11,20.6,20.83,379858,0
2013-04-15,20.73,20.73,19.94,20.05,459187,0
2013-04-16,20.05,20.21,19.74,20.14,495259,0
2013-04-17,20.01,20.35,19.76,20.2,312490,0
2013-04-18,20.28,20.36,19.75,19.93,388384,0
2013-04-19,19.98,20.3,19.74,20.21,385931,0
2013-04-22,20.3,20.3,19.75,20.19,181373,0
2013-04-23,20.24,20.73,20.16,20.62,327154,0
2013-04-24,20.56,20.63,20.35,20.54,263928,0
2013-04-25,20.67,21.15,20.64,20.98,259504,0
2013-04-26,20.99,20.994,20.43,20.44,258531,0
2013-04-29,20.61,21.1,20.49,20.95,361180,0
2013-04-30,20.89,21.02,20.65,20.94,427070,0
2013-05-01,21,21.53,20.45,20.7,819016,0
2013-05-02,20.72,22.17,20.7,22.05,659630,0
2013-05-03,22.04,22.9,22.04,22.42,819223,0
2013-05-06,22.35,22.63,22.05,22.51,281051,0
2013-05-07,22.4,22.49,21.96,22.21,473650,0
2013-05-08,22.13,22.32,22.01,22.25,213562,0
2013-05-09,22.14,22.34,21.99,22.17,144980,0
2013-05-10,22.24,22.63,22.17,22.52,174255,0
2013-05-13,22.75,22.91,22.41,22.55,510050,0
2013-05-14,22.52,22.74,22.5,22.63,456143,0
2013-05-15,22.51,23,22.51,22.8,275732,0
2013-05-16,22.7,22.99,22.5,22.93,344197,0
2013-05-17,23.18,23.37,23.01,23.26,316525,0
2013-05-20,23.11,23.29,22.88,23.1,422889,0
2013-05-21,23.17,23.23,22.9,23.14,285298,0
2013-05-22,23.12,23.55,22.42,22.57,376912,0
2013-05-23,22.3,22.46,22.16,22.2,432202,0
2013-05-24,22.13,22.43,21.82,22.33,709159,0
2013-05-28,22.7,23.28,22.47,22.49,307442,0
2013-05-29,22.35,22.56,21.8,21.92,303688,0
2013-05-30,21.97,22.17,21.76,21.97,453044,0
2013-05-31,21.8,22.08,21.52,21.72,356763,0
2013-06-03,21.81,22.04,21.53,21.84,398630,0
2013-06-04,21.83,22,21.21,21.46,322063,0
2013-06-05,21.4,21.66,21.02,21.09,306189,0
2013-06-06,21.13,21.49,21.01,21.42,293186,0
2013-06-07,21.6,21.81,21.52,21.68,148348,0
2013-06-10,21.76,22.05,21.69,22.04,240921,0
2013-06-11,21.83,22.33,21.55,22.09,320288,0
2013-06-12,22.09,22.4,21.9,22.12,516557,0
2013-06-13,21.8,22.06,21.6,22.06,355914,0
2013-06-14,22.04,22.04,21.66,21.79,335928,0
2013-06-17,21.99,22.15,21.78,22.15,234074,0
2013-06-18,22.16,22.57,21.88,22.34,277891,0
2013-06-19,22.44,23.32,22.41,22.85,336560,0
2013-06-20,22.64,23.35,22.57,22.9,455105,0
2013-06-21,23.04,24.11,22.93,24.08,820648,0
2013-06-24,23.95,24.1,23.71,23.85,450179,0
2013-06-25,24,24,23.6,23.91,370368,0
2013-06-26,24.01,24.25,23.82,24,218811,0
2013-06-27,24.2,24.39,24.08,24.32,180478,0
2013-06-28,24.2,24.9,24.11,24.79,449226,0
2013-07-01,24.89,25.22,24.59,25.08,334789,0
2013-07-02,24.89,25.33,24.67,25.31,319542,0
2013-07-03,25.15,25.44,24.99,25.41,77048,0
2013-07-05,25.71,25.804,25.25,25.79,159226,0
2013-07-08,25.78,26.11,25.23,25.38,502651,0
2013-07-09,25.43,25.74,25.18,25.69,261874,0
2013-07-10,25.71,25.83,25.49,25.73,167384,0
2013-07-11,25.93,26.97,25.86,26.95,356460,0
2013-07-12,26.8,27.07,26.57,26.7,395832,0
2013-07-15,25.89,26.58,25.52,26.41,531143,0
2013-07-16,26.49,26.54,26.11,26.31,314914,0
2013-07-17,26.37,26.94,26.1,26.7,230782,0
2013-07-18,26.74,26.93,26.389,26.64,265287,0
2013-07-19,26.5,27.14,26.5,26.77,399272,0
2013-07-22,26.55,26.92,26.507,26.89,154147,0
2013-07-23,26.94,27.15,26.66,26.82,150654,0
2013-07-24,26.94,27.2,26.73,26.99,247206,0
2013-07-25,26.3,26.76,25.7,26.23,537430,0
2013-07-26,26.16,26.43,26,26.3,200552,0
2013-07-29,26.48,26.48,25.9,26.14,299585,0
2013-07-30,26.3,26.45,25.87,26.1,525767,0
2013-07-31,24.59,24.9,22.44,22.82,2204837,0
2013-08-01,22.95,23.49,22.481,22.91,695002,0
2013-08-02,22.72,23,22.57,22.96,392317,0
2013-08-05,22.86,23.31,22.86,23.28,416849,0
2013-08-06,23.28,23.51,23.11,23.26,549396,0
2013-08-07,23.15,23.346,23,23.13,267121,0
2013-08-08,23.98,24.17,23.51,23.75,1087023,0
2013-08-09,23.61,23.88,23.46,23.47,300860,0
2013-08-12,23.37,23.61,23.17,23.3,190955,0
2013-08-13,23.35,23.61,23.165,23.51,245031,0
2013-08-14,23.44,23.76,23.15,23.62,505159,0
2013-08-15,23.34,23.7,23.117,23.59,322848,0
2013-08-16,23.41,23.8,23.19,23.46,426976,0
2013-08-19,23.52,24,23.43,23.58,373957,0
2013-08-20,23.68,24,23.604,24,267785,0
2013-08-21,23.85,23.98,23.58,23.69,234525,0
2013-08-22,23.71,23.883,23.67,23.78,85421,0
2013-08-23,23.78,24.07,23.6,23.79,298430,0
2013-08-26,23.74,24.35,23.69,23.83,240055,0
2013-08-27,23.58,23.87,23.43,23.6,360260,0
2013-08-28,23.59,23.94,23.428,23.73,333325,0
2013-08-29,23.62,23.945,23.62,23.73,228322,0
2013-08-30,23.7,23.85,23.47,23.52,333337,0
2013-09-03,23.91,24.41,23.78,23.91,305094,0
2013-09-04,23.87,24.01,23.57,23.79,344617,0
2013-09-05,23.71,24.17,23.56,23.76,382881,0
2013-09-06,23.94,23.94,23.17,23.18,339795,0
2013-09-09,23.25,24.16,23.25,24.02,395433,0
2013-09-10,24.13,24.23,23.84,24.09,276855,0
2013-09-11,24.03,24.62,24.03,24.55,779540,0
2013-09-12,24.59,24.63,24.32,24.44,239448,0
2013-09-13,24.51,24.67,24.36,24.57,189658,0
2013-09-16,24.81,25.025,24.57,24.61,238286,0
2013-09-17,24.62,24.9,24.6,24.69,238323,0
2013-09-18,24.72,24.86,23.84,24.65,337896,0
2013-09-19,24.65,24.71,24.38,24.69,227862,0
2013-09-20,24.7,24.85,24.27,24.27,427860,0
2013-09-23,24.15,24.41,24.07,24.27,284914,0
2013-09-24,24.23,24.39,24.02,24.19,208241,0
2013-09-25,24.29,24.58,23.97,24.05,193700,0
2013-09-26,24.06,24.49,23.78,24.12,150318,0
2013-09-27,23.97,24.1,23.75,23.97,199500,0
2013-09-30,23.8,24.54,23.76,24.49,709800,0
2013-10-01,24.54,24.9,24.5,24.89,242600,0
2013-10-02,24.61,24.94,24.42,24.5,254700,0
2013-10-03,24.49,24.51,23.88,24.07,271799,0
2013-10-04,24.01,24.33,23.95,24.25,162170,0
2013-10-07,24.05,24.47,23.83,24.32,213500,0
2013-10-08,24.37,24.72,24.24,24.31,236500,0
2013-10-09,24.42,24.86,24.05,24.77,291500,0
2013-10-10,25,25.22,24.54,25.11,550800,0
2013-10-11,25,26.28,24.74,26.27,500200,0
2013-10-14,25.88,26.15,25.62,25.82,326300,0
2013-10-15,25.67,25.79,25.26,25.28,238100,0
2013-10-16,25.45,25.54,25,25.3,299800,0
2013-10-17,25.21,25.62,25.11,25.54,242800,0
2013-10-18,25.49,25.75,25.26,25.44,238100,0
2013-10-21,25.55,25.67,25.24,25.31,205800,0
2013-10-22,25.49,25.51,25.17,25.19,264700,0
2013-10-23,25.14,25.85,25.14,25.8,244400,0
2013-10-24,25.76,25.9,25.41,25.46,161908,0
2013-10-25,25.56,25.99,25.21,25.44,213600,0
2013-10-28,25.18,26.09,25.07,25.95,495700,0
2013-10-29,25.93,26.17,25.53,25.66,455600,0
2013-10-30,28.07,31.7,28.06,31.39,3644200,0
2013-10-31,31.33,32.33,31.17,31.78,1103900,0
2013-11-01,31.43,31.54,30.11,31.22,1151100,0
2013-11-04,31.06,32.27,31.03,32.14,897900,0
2013-11-05,31.96,32.98,31.92,32.75,681100,0
2013-11-06,32.84,32.84,31.5,31.68,502768,0
2013-11-07,31.83,32.26,31.06,31.25,406000,0
2013-11-08,31.28,32.1,31.09,31.89,448155,0
2013-11-11,31.89,32.36,31.73,31.9,268500,0
2013-11-12,31.92,32.31,31.82,32.05,409500,0
2013-11-13,32.01,33.56,31.82,33.49,797100,0
2013-11-14,33.36,33.875,32.69,33.33,255128,0
2013-11-15,33.51,33.55,32.81,32.89,467882,0
2013-11-18,32.92,32.92,32.12,32.13,394200,0
2013-11-19,32.04,32.74,31.68,32.64,378500,0
2013-11-20,32.63,33.02,32.24,32.98,579300,0
2013-11-21,33.05,33.89,32.47,33.43,473707,0
2013-11-22,33.53,33.53,32.8,33.4,416400,0
2013-11-25,33.38,33.83,32.88,32.93,290506,0
2013-11-26,32.75,33.35,32.75,33.18,362300,0
2013-11-27,33.29,33.86,33.22,33.52,289882,0
2013-11-29,33.72,33.91,33.09,33.25,164605,0
2013-12-02,33.41,33.583,32.56,32.74,336661,0
2013-12-03,32.62,32.86,32.16,32.37,349300,0
2013-12-04,32.29,33.3,31.87,32.38,273400,0
2013-12-05,32.37,32.62,31.88,32.15,224100,0
2013-12-06,32.45,32.87,32.17,32.71,174200,0
2013-12-09,32.76,33.05,32.58,32.89,314100,0
2013-12-10,32.64,32.99,32.27,32.77,295300,0
2013-12-11,32.72,32.94,30.96,31.45,490642,0
2013-12-12,31.44,31.73,31.28,31.4,239500,0
2013-12-13,31.49,31.89,31.26,31.78,238500,0
2013-12-16,31.85,32.34,31.33,32.15,228200,0
2013-12-17,32.27,32.47,31.43,32.11,283300,0
2013-12-18,32.21,32.54,31.8,32.21,269455,0
2013-12-19,32.11,32.32,31.87,31.97,174600,0
2013-12-20,31.71,33.03,31.04,32.61,934600,0
2013-12-23,32.75,32.75,32.28,32.69,260500,0
2013-12-24,32.67,32.95,32.67,32.74,66937,0
2013-12-26,32.9,32.99,32.46,32.48,185300,0
2013-12-27,32.49,32.58,31.88,32.43,302635,0
2013-12-30,32.36,32.73,32.02,32.33,217643,0
2013-12-31,32.3,32.55,32,32.33,186900,0
2014-01-02,32.15,32.21,31.32,31.84,505751,0
2014-01-03,31.83,32.73,31.46,32.49,579808,0
2014-01-06,32.86,33.638,32.8,33.02,530637,0
2014-01-07,33.07,35,33.07,34.99,839200,0
2014-01-08,35.02,35.38,34.71,35.06,500800,0
2014-01-09,35.45,35.8,35.1,35.23,374600,0
2014-01-10,35.28,35.7,34.365,34.81,489302,0
2014-01-13,34.76,34.76,33.47,33.88,452500,0
2014-01-14,34.04,34.34,33.68,33.78,454950,0
2014-01-15,36.62,37.25,36.35,36.66,2059800,0
2014-01-16,37.21,38.79,37.02,37.37,927900,0
2014-01-17,37.37,37.37,36.53,36.71,385800,0
2014-01-21,37.135,37.46,36.301,36.92,482971,0
2014-01-22,37.73,38.32,37.67,38.25,533173,0
2014-01-23,38.18,38.36,37.55,38.27,411800,0
2014-01-24,37.93,37.96,36.82,37.28,529200,0
2014-01-27,37.22,37.59,36.19,36.59,362400,0
2014-01-28,36.59,36.81,36.01,36.7,359600,0
2014-01-29,36.32,36.73,36.11,36.53,314351,0
2014-01-30,36.88,38.2,36.88,38,622899,0
2014-01-31,37.47,37.62,36.93,37.44,252500,0
2014-02-03,37.43,37.43,35.52,35.64,439877,0
2014-02-04,35.5,35.99,34.48,35.49,685770,0
2014-02-05,35.04,36.14,34.86,35.98,433414,0
2014-02-06,35.79,36.5,35.44,35.83,473635,0
2014-02-07,36.13,36.27,35.73,35.91,343153,0
2014-02-10,35.91,36.5,35.34,36.37,453843,0
2014-02-11,36.37,36.77,35.7,36.06,348263,0
2014-02-12,35.98,36.56,35.7,36.08,225280,0
2014-02-13,35.86,37.12,35.34,36.94,518171,0
2014-02-14,36.95,37.032,36.13,36.32,316568,0
2014-02-18,36.73,37.49,36.35,37.24,523209,0
2014-02-19,37.29,37.72,36.39,36.39,479975,0
2014-02-20,36.32,37.29,36.03,37.26,348935,0
2014-02-21,37.01,37.57,36.69,36.78,293222,0
2014-02-24,36.99,37.38,36.26,37.08,360961,0
2014-02-25,37.03,37.27,36.02,36.89,452991,0
2014-02-26,36.97,37.67,36.7,37.16,248574,0
2014-02-27,37.07,37.34,36.31,37.1,256229,0
2014-02-28,37.22,37.5,36.342,36.75,302283,0
2014-03-03,36.53,37.18,36.26,36.9,378851,0
2014-03-04,38,39.89,37.03,39.29,1318631,0
2014-03-05,39.22,39.33,37.55,38.16,1279361,0
2014-03-06,38.13,38.17,37.15,37.29,507188,0
2014-03-07,37.19,37.56,36.64,37.13,432177,0
2014-03-10,36.646,37.4,36.646,37.12,275327,0
2014-03-11,36.91,37.075,35.677,36.34,439033,0
2014-03-12,36.035,37.615,36.03,37.48,409221,0
2014-03-13,37.47,37.82,36.95,37.38,357555,0
2014-03-14,37.2,38.19,36.956,37.75,326660,0
2014-03-17,38,38.52,37.97,38.32,225566,0
2014-03-18,38.32,39.53,38.3,39.39,515341,0
2014-03-19,39.14,39.33,38.18,38.75,452105,0
2014-03-20,38.76,39.26,38.512,39,217425,0
2014-03-21,38.81,39.41,38.44,39,585119,0
2014-03-24,38.97,39.05,37.75,38.11,264666,0
2014-03-25,38.19,39.03,37.49,37.97,273586,0
2014-03-26,38.27,38.46,37.2,37.23,245600,0
2014-03-27,37.69,37.98,36.88,37.44,363091,0
2014-03-28,37.44,38.07,37.06,37.36,229728,0
2014-03-31,37.67,38.57,37.31,38.41,300445,0
2014-04-01,38.41,39.29,38.41,39.17,329524,0
2014-04-02,39.01,39.47,38.49,39.25,352455,0
2014-04-03,39.1,39.37,37.64,38.18,338885,0
2014-04-04,39.039,39.039,36.64,36.7,323086,0
2014-04-07,36.5,36.7,35.21,35.68,313265,0
2014-04-08,35.71,36.123,34.85,35.32,286618,0
2014-04-09,35.47,35.5,34.81,35.46,501918,0
2014-04-10,35.51,35.79,33.83,33.85,430500,0
2014-04-11,33.58,34.485,32.79,32.88,462405,0
2014-04-14,33.28,33.67,32.67,33.1,291942,0
2014-04-15,33.2,33.399,31.43,33.01,427117,0
2014-04-16,33.37,33.48,32.86,33.43,216455,0
2014-04-17,33.22,34.07,33.01,33.83,254410,0
2014-04-21,33.9,34.42,33.35,34.025,220061,0
2014-04-22,34.08,34.9,33.835,34.54,332522,0
2014-04-23,34.35,34.747,33.9,33.95,250436,0
2014-04-24,34.46,34.89,33.9,34.86,451995,0
2014-04-25,34.32,34.87,33.55,33.64,293854,0
2014-04-28,33.54,34.37,33.12,34.07,619920,0
2014-04-29,34.36,34.52,33.64,33.92,398358,0
2014-04-30,34.99,36.5,31.35,33.71,1429171,0
2014-05-01,33.52,34.2,33,33.31,581899,0
2014-05-02,33.12,33.44,32.87,33.4,350194,0
2014-05-05,33.09,34.39,32.715,34.23,421247,0
2014-05-06,34,34.91,34,34.22,638339,0
2014-05-07,34.25,34.6,32.91,33.37,428770,0
2014-05-08,33.3,34.15,33.14,33.24,357821,0
2014-05-09,33.41,33.68,32.87,33.55,193297,0
2014-05-12,33.79,34.99,33.77,34.79,251064,0
2014-05-13,34.59,34.91,34.13,34.47,241185,0
2014-05-14,34.48,34.48,33.37,33.56,247244,0
2014-05-15,33.27,33.34,32.59,33.17,250658,0
2014-05-16,33.47,33.61,32.96,33.43,201469,0
2014-05-19,33.43,34.19,33.43,33.72,293093,0
2014-05-20,33.55,33.71,32.6,33.11,369123,0
2014-05-21,32.19,32.75,31.71,32.26,462138,0
2014-05-22,32.31,33.41,32.02,33.15,356815,0
2014-05-23,33.2,33.65,32.91,33.55,350048,0
2014-05-27,33.95,34.37,33.68,34.1,347487,0
2014-05-28,34,34.04,33.5,33.73,327946,0
2014-05-29,33.77,34.04,33.65,33.79,157251,0
2014-05-30,33.89,33.97,33,33.34,171236,0
2014-06-02,33.36,33.54,32.25,33.07,223049,0
2014-06-03,32.98,33.82,32.15,32.59,205733,0
2014-06-04,32.49,33.07,32.04,33.04,206519,0
2014-06-05,33.25,33.86,32.54,33.66,212240,0
2014-06-06,33.87,34.31,33.38,33.96,311569,0
2014-06-09,33.63,34.77,33.46,34.61,269498,0
2014-06-10,34.63,34.69,33.26,33.66,271900,0
2014-06-11,33.39,33.55,32.49,32.76,420537,0
2014-06-12,32.7,33.77,32.56,33.23,369930,0
2014-06-13,33.39,33.82,32.75,33.69,257628,0
2014-06-16,33.76,34.42,33.54,34.27,255306,0
2014-06-17,34.2,34.28,33.57,33.86,243241,0
2014-06-18,33.87,34.13,33.48,34.06,162792,0
2014-06-19,33.99,34.95,33.73,34.88,302077,0
2014-06-20,34.96,36,34.46,35.96,749004,0
2014-06-23,35.81,36.28,35.05,35.3,225740,0
2014-06-24,35.53,35.868,34.58,34.865,361487,0
2014-06-25,34.63,35.07,34.25,34.82,255396,0
2014-06-26,36,36.84,35.29,35.44,456372,0
2014-06-27,35.33,35.45,34.76,35.11,1276005,0
2014-06-30,35.2,35.67,34.595,35.57,430721,0
2014-07-01,35.65,35.99,35.19,35.87,334449,0
2014-07-02,35.9,36.35,35.12,35.19,259000,0
2014-07-03,34.962,35.53,34.95,35.38,101050,0
2014-07-07,35.31,35.62,34.53,34.72,253604,0
2014-07-08,34.69,34.92,33.68,34.16,441815,0
2014-07-09,34.32,34.66,33.815,34.52,246689,0
2014-07-10,33.43,35.79,33.41,35.42,512753,0
2014-07-11,35.32,35.78,35.19,35.68,245084,0
2014-07-14,35.99,35.99,34.99,35.16,179940,0
2014-07-15,35.15,35.2,33.96,34.59,354624,0
2014-07-16,34.73,34.99,33.47,33.64,310918,0
2014-07-17,33.53,33.74,32.42,32.48,590305,0
2014-07-18,32.39,34.42,32.39,33.61,533520,0
2014-07-21,33.39,33.4,32.66,33.01,246396,0
2014-07-22,33.2,34.45,33.11,33.83,317856,0
2014-07-23,33.92,34.35,33.74,34.11,266665,0
2014-07-24,34.08,34.58,33.58,34.32,443601,0
2014-07-25,33.98,34.18,33.81,34.06,378604,0
2014-07-28,34.12,35.31,33.92,35.09,493916,0
2014-07-29,35.18,35.61,34.84,35.06,365290,0
2014-07-30,39,39.89,37.68,38.215,1729333,0
2014-07-31,37.73,38.035,37.07,37.38,532406,0
2014-08-01,37.11,37.87,37.1,37.33,407129,0
2014-08-04,37.37,37.8,36.41,37.6,276263,0
2014-08-05,37.38,37.89,36.55,36.8,384520,0
2014-08-06,36.46,36.69,35.87,36.07,760210,0
2014-08-07,36.25,36.45,34.91,35.23,403841,0
2014-08-08,35.13,35.88,34.81,35.56,274852,0
2014-08-11,35.75,36.22,35.27,36.17,232123,0
2014-08-12,36.12,36.47,35.51,35.71,332213,0
2014-08-13,35.98,36.55,35.7,36.31,198004,0
2014-08-14,35.76,36.71,34.44,36.05,97715,0
2014-08-15,36.42,36.42,34.89,35.52,243906,0
2014-08-18,35.96,36.07,35.6,35.94,283226,0
2014-08-19,35.91,36.17,35.73,36.13,249352,0
2014-08-20,35.93,36.33,35.51,35.92,217122,0
2014-08-21,35.79,35.985,35.29,35.69,173523,0
2014-08-22,35.54,35.84,35.38,35.53,154385,0
2014-08-25,35.76,36.39,35.22,35.45,339427,0
2014-08-26,35.49,35.79,35.45,35.68,161632,0
2014-08-27,35.66,36.1,34.95,35.03,149907,0
2014-08-28,34.8,35.1,34.53,34.9,346281,0
2014-08-29,34.93,35.274,34.79,35.1,116334,0
2014-09-02,35.27,35.27,34.66,35.15,184164,0
2014-09-03,35.57,35.68,35.21,35.51,248068,0
2014-09-04,35.63,35.78,35,35.15,455929,0
2014-09-05,35.07,35.73,34.85,35.53,467009,0
2014-09-08,35.38,36.19,35.38,36.15,336350,0
2014-09-09,35.97,36.9,35.85,36.17,429649,0
2014-09-10,36.29,37.26,36.01,36.88,347628,0
2014-09-11,36.56,37.77,36.428,37.71,341405,0
2014-09-12,37.42,37.87,36.74,37.4,351011,0
2014-09-15,37.51,37.51,36.7,37.12,248707,0
2014-09-16,37.1,37.1,36.42,36.8,170599,0
2014-09-17,36.78,37.12,36.56,36.92,189155,0
2014-09-18,37.01,37.32,36.82,37.18,119993,0
2014-09-19,37.27,37.605,36.68,36.78,332203,0
2014-09-22,36.5,36.76,35.96,36.18,120827,0
2014-09-23,36.05,36.12,35.53,35.64,222761,0
2014-09-24,35.67,36.09,35.26,35.94,147182,0
2014-09-25,35.78,35.82,35.14,35.17,423732,0
2014-09-26,35.4,35.58,35.01,35.16,176820,0
2014-09-29,34.67,35.32,34.55,35.02,144291,0
2014-09-30,36.13,36.39,34.82,34.87,517605,0
2014-10-01,34.79,34.96,34.22,34.46,390975,0
2014-10-02,34.38,36.09,34.333,35.86,334942,0
2014-10-03,36.07,36.8,35.82,35.87,343116,0
2014-10-06,36.04,36.48,35.72,35.77,417718,0
2014-10-07,35.6,35.815,35.26,35.33,311231,0
2014-10-08,34.98,36.07,34.97,36.01,192185,0
2014-10-09,36.22,36.22,34.71,34.78,259984,0
2014-10-10,34.6,35.39,34.28,34.53,245654,0
2014-10-13,34.6,35.58,34.47,34.78,191950,0
2014-10-14,35.21,35.66,33.91,34.4,548651,0
2014-10-15,33.81,34.74,33.33,34.53,316383,0
2014-10-16,33.97,35.25,33.582,34.71,244656,0
2014-10-17,35.3,35.3,34.27,34.51,261501,0
2014-10-20,34.3,35.36,34.04,35.29,214244,0
2014-10-21,35.56,36.33,35.32,35.73,184729,0
2014-10-22,35.46,35.98,35.22,35.37,159563,0
2014-10-23,35.56,37.04,35.56,36.51,289497,0
2014-10-24,36.61,37.05,36.25,36.3,138047,0
2014-10-27,36.07,36.966,35.95,36.77,167350,0
2014-10-28,36.86,38.53,36.55,38.39,497146,0
2014-10-29,38.35,38.77,37.96,38.55,306259,0
2014-10-30,38.5,39.3,38.17,39.26,454123,0
2014-10-31,40.15,42.44,40,40.9,921109,0
2014-11-03,40.61,41.99,39.92,41.55,1159082,0
2014-11-04,40.44,42.15,40.35,41.85,435455,0
2014-11-05,41.98,42.2,41.48,41.75,221569,0
2014-11-06,41.95,42.38,41.72,41.93,227717,0
2014-11-07,41.74,41.92,41.12,41.75,261305,0
2014-11-10,41.462,42.48,41.462,42.47,205032,0
2014-11-11,42.82,44.5,42.46,43.24,445708,0
2014-11-12,42.75,43.86,42.26,43.75,238888,0
2014-11-13,43.63,44.54,43.27,43.51,367730,0
2014-11-14,43.8,44.4,43.58,43.78,480772,0
2014-11-17,45.06,45.63,43.78,43.9,774533,0
2014-11-18,43.91,44.8,43.64,43.97,311483,0
2014-11-19,43.5,43.78,42.9,43.1,295098,0
2014-11-20,42.7,43.53,42.44,43.49,178200,0
2014-11-21,42.5,44.398,42.5,43.4,201748,0
2014-11-24,43.64,44.38,43.53,44.34,399077,0
2014-11-25,44,44.3,43.7,43.97,328782,0
2014-11-26,44.18,44.72,43.87,44.1,390576,0
2014-11-28,43.746,44.54,43.746,43.93,232933,0
2014-12-01,43.85,43.85,43.24,43.26,306131,0
2014-12-02,43.24,45.48,43.228,44.47,712456,0
2014-12-03,44.35,44.98,44.09,44.68,253052,0
2014-12-04,44.76,45.01,44.59,44.83,352460,0
2014-12-05,44.85,46.19,44.85,46.1,397840,0
2014-12-08,45.62,46.79,45.43,45.62,259957,0
2014-12-09,44.25,46.95,44.25,46.68,261823,0
2014-12-10,46.37,46.97,45.77,46,377647,0
2014-12-11,45.9,46.86,45.9,46.48,430773,0
2014-12-12,45.78,46.9,45.78,46.13,394306,0
2014-12-15,46.43,46.5,45.16,45.39,251508,0
2014-12-16,45.33,46.06,45.13,45.13,319568,0
2014-12-17,45.1,46.93,44.7,46.9,292315,0
2014-12-18,46.9,47.74,46.83,47.7,343916,0
2014-12-19,47.95,48.24,47.25,47.9,663932,0
2014-12-22,47.76,48.39,47.01,47.67,304619,0
2014-12-23,47.95,47.95,46.52,46.59,265873,0
2014-12-24,46.6,48,46.52,47.37,128146,0
2014-12-26,47.54,48.07,47.31,47.7,111232,0
2014-12-29,47.57,48.2,47.1,47.86,253004,0
2014-12-30,47.92,48.38,47.3,48.1,307947,0
2014-12-31,48.21,48.57,47.13,47.16,261428,0
2015-01-02,46.99,47.82,45.9,46.64,279255,0
2015-01-05,46.03,47.59,46.03,46.81,317268,0
2015-01-06,47.12,47.48,45.95,46.25,237751,0
2015-01-07,47.08,49,46.85,48.49,599514,0
2015-01-08,50.53,51.23,49.725,50.39,819442,0
2015-01-09,50.25,50.33,49.595,49.94,463837,0
2015-01-12,50.05,50.11,49.13,49.34,183859,0
2015-01-13,48.81,49.24,46.88,47.61,671106,0
2015-01-14,46.05,48.06,46.05,47.47,360692,0
2015-01-15,47.66,48.03,46.37,46.66,415230,0
2015-01-16,46.4,48.1,46.4,48.04,342684,0
2015-01-20,48.28,48.85,47.19,47.65,392715,0
2015-01-21,47.37,47.54,46.75,47.19,246900,0
2015-01-22,47.55,47.55,46.54,47.19,414433,0
2015-01-23,47,47.24,46.68,46.76,336104,0
2015-01-26,46.91,47.09,46.07,46.83,555547,0
2015-01-27,46.53,47.17,46.34,46.93,302011,0
2015-01-28,47.21,47.35,46.39,46.49,370351,0
2015-01-29,46.58,47.37,45.7,47.3,259196,0
2015-01-30,47.435,47.435,45.92,46.32,473613,0
2015-02-02,46.36,46.89,44.68,45.93,600397,0
2015-02-03,45.65,46.17,44.43,45.53,567068,0
2015-02-04,45,46.32,45,45.92,432173,0
2015-02-05,46.19,46.965,45.52,46.6,299563,0
2015-02-06,46.46,47.74,46.41,46.73,323473,0
2015-02-09,46.66,46.73,45.6,45.89,201641,0
2015-02-10,46.11,46.34,45.087,46.24,338132,0
2015-02-11,46.28,47.03,45.89,46.34,395205,0
2015-02-12,46.46,47,45.85,46.69,201787,0
2015-02-13,46.73,47.16,46.43,46.99,237834,0
2015-02-17,47.09,47.25,46.68,46.99,232533,0
2015-02-18,47.05,47.71,46.43,47.69,297564,0
2015-02-19,47.64,48.02,47.5,47.72,133752,0
2015-02-20,47.71,48.02,46.84,47.98,209991,0
2015-02-23,47.99,49.04,47.83,48.18,446318,0
2015-02-24,48.38,48.79,48.13,48.46,370973,0
2015-02-25,47.76,48.07,45.21,45.5,1421248,0
2015-02-26,45.34,45.97,44.76,44.99,571282,0
2015-02-27,44.77,45.98,44.52,45.75,581546,0
2015-03-02,45.46,45.97,44.39,44.67,650200,0
2015-03-03,44.25,44.86,43.71,44.26,570000,0
2015-03-04,44.14,45.27,43.71,45.01,883700,0
2015-03-05,45.21,45.62,44.96,45.23,235200,0
2015-03-06,44.67,45.5,44.64,44.92,394200,0
2015-03-09,45,45.12,44.56,44.98,286400,0
2015-03-10,44.63,45.38,44.45,45.01,300200,0
2015-03-11,44.66,45.26,44.5,45.02,317800,0
2015-03-12,45.15,45.95,44.9,45.86,373800,0
2015-03-13,45.64,46.45,45.37,46.15,342300,0
2015-03-16,46.59,47.04,46.28,46.42,375700,0
2015-03-17,46.4,46.63,46.1,46.39,318100,0
2015-03-18,46.33,46.61,45.49,46.05,269200,0
2015-03-19,45.64,46.8,45.64,46.67,506900,0
2015-03-20,46.6,46.94,45.36,45.6,761100,0
2015-03-23,45.57,45.57,44.39,44.69,814400,0
2015-03-24,44.83,46.16,42.63,45.49,699800,0
2015-03-25,45.69,45.69,44.03,44.13,380700,0
2015-03-26,43.79,44.58,43.59,43.98,651500,0
2015-03-27,43.89,45.01,43.62,44.6,729300,0
2015-03-30,45.04,46.56,44.65,46.4,785400,0
2015-03-31,46.3,46.74,45.56,45.99,575215,0
2015-04-01,45.65,47.07,44.3,45.6,1895500,0
2015-04-02,42.4,44.5,42.3,42.37,2269800,0
2015-04-06,42.35,42.83,42,42.41,854500,0
2015-04-07,42.22,42.67,42.12,42.37,715107,0
2015-04-08,42.74,43.26,42.5,43.04,1186500,0
2015-04-09,43.05,44.74,43.01,44.46,1038812,0
2015-04-10,44.78,44.95,44.4,44.76,497100,0
2015-04-13,44.5,45.44,44.47,45.26,823700,0
2015-04-14,45.35,45.35,44.83,45.07,629900,0
2015-04-15,44.06,44.48,43.13,43.59,1330123,0
2015-04-16,43.64,43.875,42.53,42.73,785681,0
2015-04-17,42.47,42.52,41.52,41.55,771700,0
2015-04-20,42.13,43.62,41.93,43.4,925425,0
2015-04-21,43.37,43.73,43.23,43.28,374756,0
2015-04-22,43.46,43.84,42.89,43.38,331923,0
2015-04-23,43.39,43.96,43.06,43.76,332500,0
2015-04-24,43.59,44.16,43.56,43.99,375955,0
2015-04-27,44.24,44.58,43.1,43.36,821700,0
2015-04-28,43.38,44.67,42.99,44.65,740783,0
2015-04-29,44.74,47.26,44.74,45.52,1916400,0
2015-04-30,45.35,45.65,44.63,44.73,1069400,0
2015-05-01,44.94,45.55,44.27,44.65,724200,0
2015-05-04,44.3,45.94,44.27,45.66,908400,0
2015-05-05,48.65,49,46,46.65,2495900,0
2015-05-06,46.72,46.75,45.61,46,823952,0
2015-05-07,45.8,46.66,45.56,45.72,466775,0
2015-05-08,46.1,46.75,45.92,46.53,649800,0
2015-05-11,46.36,46.75,46.06,46.06,422500,0
2015-05-12,45.73,45.94,44.76,45.08,824966,0
2015-05-13,45.26,45.62,44.69,45.47,499800,0
2015-05-14,45.6,46.17,45.2,46.01,413600,0
2015-05-15,46.06,46.9,45.67,46.73,678109,0
2015-05-18,46.71,47.45,46.5,47.42,487480,0
2015-05-19,47.59,48.08,47.25,48.04,692367,0
2015-05-20,48,48.62,47.8,48.32,783900,0
2015-05-21,48.32,48.57,47.96,48.23,875400,0
2015-05-22,48.17,48.65,47.75,48.25,375500,0
2015-05-26,48,48.64,47.9,48.48,671418,0
2015-05-27,48.65,48.93,48.14,48.78,585100,0
2015-05-28,48.69,49.65,48.65,49.62,929788,0
2015-05-29,50.3,51.25,50.01,50.55,753000,0
2015-06-01,50.67,50.84,49.69,49.85,987428,0
2015-06-02,49.47,50.53,48.43,50.04,851276,0
2015-06-03,49.49,50.2,49.27,50.16,494300,0
2015-06-04,50.17,50.49,49.22,49.4,682100,0
2015-06-05,49.51,49.77,48.69,49.01,590100,0
2015-06-08,49.07,49.71,48.95,49,438400,0
2015-06-09,48.86,48.86,47.91,48.25,586679,0
2015-06-10,48.42,49.405,48.04,49.09,651616,0
2015-06-11,49.45,50.9,49.115,50.06,698951,0
2015-06-12,49.77,50.32,49.55,49.99,381700,0
2015-06-15,49.83,50.01,48.84,49.64,378600,0
2015-06-16,49.66,50.29,49.46,50,334700,0
2015-06-17,50.23,50.7,49.29,49.33,435400,0
2015-06-18,49.55,50.38,49.28,49.56,419800,0
2015-06-19,49.71,50.03,49.06,49.66,428200,0
2015-06-22,50.08,50.1,49.54,49.8,228500,0
2015-06-23,49.8,50.01,49.09,49.27,230623,0
2015-06-24,49.14,49.41,48.89,49.11,194200,0
2015-06-25,49.46,49.48,48.4,48.55,303700,0
2015-06-26,48.78,49.5,48.67,49.02,712000,0
2015-06-29,48.39,49.2,47.53,47.6,326800,0
2015-06-30,47.84,47.98,47.35,47.38,382354,0
2015-07-01,47.62,48.19,47.29,47.52,525900,0
2015-07-02,47.5,47.52,46.96,47.29,218500,0
2015-07-06,47.02,48.03,46.83,47.49,293700,0
2015-07-07,47.86,48.29,47.1,48.01,545200,0
2015-07-08,47.45,47.57,46.1,46.58,769200,0
2015-07-09,47.07,47.07,46.14,46.22,286900,0
2015-07-10,46.64,46.96,46.06,46.77,267000,0
2015-07-13,47.06,48.09,46.62,48,388000,0
2015-07-14,48.25,49.365,48.14,49.31,427064,0
2015-07-15,49.44,49.98,49.24,49.53,548778,0
2015-07-16,49.76,50.04,49.41,49.52,290500,0
2015-07-17,49.71,50.1,49.28,49.48,379300,0
2015-07-20,49.48,49.86,49.35,49.51,330200,0
2015-07-21,49.47,50.13,49.46,49.95,417200,0
2015-07-22,49.94,50.35,49.44,49.59,293200,0
2015-07-23,49.42,50.37,49.35,49.64,471000,0
2015-07-24,49.45,49.86,49.35,49.51,662100,0
2015-07-27,49.97,49.97,49.4,49.59,651600,0
2015-07-28,49.7,50.5,49,50.47,686800,0
2015-07-29,52.8,55.66,52.8,54.59,2938000,0
2015-07-30,54.59,55.09,54.54,54.93,920800,0
2015-07-31,54.9,55.27,54.73,55.01,853200,0
2015-08-03,54.88,55.24,54.52,55.19,488735,0
2015-08-04,55.4,56.05,54.9,55.58,653800,0
2015-08-05,55.69,56.61,55.55,55.69,567600,0
2015-08-06,55.92,56.16,53.84,54.49,536755,0
2015-08-07,54.35,54.45,53.51,54.34,463700,0
2015-08-10,54.65,54.97,53.61,53.89,468000,0
2015-08-11,53.36,53.89,53.09,53.51,329270,0
2015-08-12,53.12,53.2,52.09,52.69,499900,0
2015-08-13,52.52,53.3,52.52,52.75,242900,0
2015-08-14,52.54,53.12,52.47,53.07,273900,0
2015-08-17,52.85,53.93,52.73,53.84,303100,0
2015-08-18,53.55,54.3,53.35,53.93,180800,0
2015-08-19,53.7,54.18,53.04,53.54,231500,0
2015-08-20,53.12,53.36,52.56,52.58,332400,0
2015-08-21,51.65,53,51.47,51.93,484200,0
2015-08-24,50.09,51.62,48.14,50.55,814810,0
2015-08-25,51.01,52.4,50.75,50.76,588800,0
2015-08-26,51.69,51.79,50.39,51.72,509600,0
2015-08-27,51.96,53.24,51.77,52.75,461800,0
2015-08-28,52.41,54.04,52.41,53.75,581700,0
2015-08-31,53.42,54.15,52.47,52.72,532600,0
2015-09-01,51.67,52.39,51.6,52.01,479100,0
2015-09-02,52.77,52.77,51.44,52.15,323200,0
2015-09-03,52.23,52.92,51.65,51.69,225500,0
2015-09-04,51.08,51.75,50.69,51.21,432800,0
2015-09-08,51.64,52.88,51.34,52.44,474200,0
2015-09-09,53.03,53.47,51.8,51.92,497000,0
2015-09-10,51.99,53.25,51.875,52.53,390219,0
2015-09-11,52.31,54.11,52.01,54.05,518100,0
2015-09-14,53.92,53.94,53.26,53.55,201300,0
2015-09-15,53.72,54.23,53.4,53.86,157900,0
2015-09-16,53.76,54.48,53.41,54.34,342200,0
2015-09-17,54.41,55.81,54.35,55.23,333907,0
2015-09-18,54.64,55.61,54.64,54.92,461600,0
2015-09-21,55.27,55.67,53.38,54.5,418900,0
2015-09-22,54.69,55.33,53.42,53.86,224800,0
2015-09-23,53.97,54.01,53.13,53.81,309184,0
2015-09-24,53.58,53.77,52.91,53.76,285466,0
2015-09-25,54.25,54.42,51.29,51.78,866300,0
2015-09-28,51.5,52.27,46.63,47.43,958775,0
2015-09-29,47.3,48.42,46.36,46.69,667600,0
2015-09-30,46.98,48.27,46.96,48.22,545800,0
2015-10-01,48.19,48.96,47.87,48.88,341800,0
2015-10-02,48.44,50.57,47.9,50.54,385700,0
2015-10-05,50.72,52.57,50.6,52.51,678905,0
2015-10-06,54.4,55.98,51,52.07,1178400,0
2015-10-07,52.07,52.72,51.44,52.21,790200,0
2015-10-08,52.3,53.38,49.89,51.17,559500,0
2015-10-09,50.66,51.26,49.04,50.96,825500,0
2015-10-12,51.32,51.72,50.55,51.61,302826,0
2015-10-13,51.33,51.35,50.19,50.75,383600,0
2015-10-14,50.92,51.6,49.9,50.06,376700,0
2015-10-15,49.99,50.03,46.36,49.66,2168800,0
2015-10-16,48.89,50.29,48.89,49.6,397700,0
2015-10-19,49.5,50.55,49.32,50.45,472798,0
2015-10-20,50.19,50.3,49.4,49.92,310429,0
2015-10-21,50.31,50.32,47.77,48.61,491100,0
2015-10-22,48.69,48.69,45.08,45.35,1080800,0
2015-10-23,45.73,47.55,45.5,47.18,648900,0
2015-10-26,47.28,48.1,45.14,46.87,1372100,0
2015-10-27,46.86,47.89,46.25,47.1,1060400,0
2015-10-28,47,47.8,44.22,47.49,1438200,0
2015-10-29,47.31,48.1,46.57,46.82,433000,0
2015-10-30,46.87,47.67,46.7,47.16,516800,0
2015-11-02,47.07,49.54,47.02,49.42,762196,0
2015-11-03,49.45,50.59,49.21,49.55,553200,0
2015-11-04,49.79,51.3,49.49,50.92,476213,0
2015-11-05,50.8,51.69,49.93,51.57,456200,0
2015-11-06,51.29,52.41,50.93,52.2,405500,0
2015-11-09,51.98,53,50.93,51.79,357781,0
2015-11-10,51.7,52.73,51.45,52.23,416700,0
2015-11-11,52.3,52.82,51.82,52.25,335400,0
2015-11-12,51.96,52.21,50.84,50.92,369400,0
2015-11-13,50.57,51.57,50.23,50.74,240700,0
2015-11-16,50.49,51.63,50.39,51.61,407600,0
2015-11-17,51.63,52.2,51.17,51.69,398900,0
2015-11-18,51.77,52.23,51.34,52.03,295200,0
2015-11-19,51.87,52.16,50.74,51.13,241600,0
2015-11-20,51.46,52.07,51.23,51.4,227800,0
2015-11-23,51.14,52.23,51.14,51.63,198400,0
2015-11-24,51.3,52.08,51.04,52,260900,0
2015-11-25,52.05,52.41,51.69,52.33,220700,0
2015-11-27,52.23,53.26,52,52.35,183600,0
2015-11-30,52.4,52.78,51.9,52.14,285700,0
2015-12-01,52.19,53.4,51.63,52.2,287584,0
2015-12-02,52.34,53,52.01,52.48,273073,0
2015-12-03,52.55,52.76,49.61,49.69,657601,0
2015-12-04,49.64,51.69,49.28,51.3,422200,0
2015-12-07,51.16,51.61,50.62,50.72,284100,0
2015-12-08,50.45,50.87,49.57,50.66,255282,0
2015-12-09,50.34,50.96,49.59,50.01,482000,0
2015-12-10,50.32,51.97,49.51,50.6,365600,0
2015-12-11,50.38,51.76,50.02,51.1,591900,0
2015-12-14,51.03,51.65,50.13,50.34,321847,0
2015-12-15,50.66,51.62,50.35,51.55,320600,0
2015-12-16,52.05,52.9,52.05,52.55,434200,0
2015-12-17,52.75,52.87,51.84,51.84,224000,0
2015-12-18,51.83,52.34,51.36,51.76,926100,0
2015-12-21,52.07,52.33,51.34,52.03,346300,0
2015-12-22,52.16,53.67,51.93,53.36,288784,0
2015-12-23,53.72,54.27,53.01,53.6,252000,0
2015-12-24,53.45,53.995,53.33,53.42,69436,0
2015-12-28,53.38,54.525,53.38,54.16,185596,0
2015-12-29,54.29,54.95,54.023,54.65,209445,0
2015-12-30,54.56,55.62,54.49,54.81,287326,0
2015-12-31,54.46,54.94,51.11,54.11,238679,0
2016-01-04,53.21,53.77,50.86,52.25,365890,0
2016-01-05,52.07,53.57,52.05,53.44,210358,0
2016-01-06,55.01,55.53,52.7,54.26,1076493,0
2016-01-07,53.19,53.19,51.83,53.09,826171,0
2016-01-08,53.17,54.44,52.07,52.53,699325,0
2016-01-11,52.85,53.04,50.39,51.43,496531,0
2016-01-12,51,51.51,48.71,50.43,1026124,0
2016-01-13,50.75,51.96,49.83,50.07,841662,0
2016-01-14,50.59,50.79,49.5,50.01,507960,0
2016-01-15,48.64,49.5,47.15,49.09,787079,0
2016-01-19,49.76,50.14,47.68,47.86,835100,0
2016-01-20,47.36,47.88,43.84,47.45,1298075,0
2016-01-21,47.5,47.74,46.06,46.28,723547,0
2016-01-22,46.83,47.31,45.85,46.77,482682,0
2016-01-25,46.73,47.52,46.36,46.49,314840,0
2016-01-26,46.75,47.88,46.21,47.52,615346,0
2016-01-27,47.47,47.71,46.22,46.38,398109,0
2016-01-28,46.84,46.84,44.73,44.97,281980,0
2016-01-29,45.05,46.162,45.05,46.12,498940,0
2016-02-01,45.89,46.92,45.48,46.6,535195,0
2016-02-02,46,46.105,44.65,44.96,296739,0
2016-02-03,45.42,45.5,43.55,44.63,531629,0
2016-02-04,44.42,44.95,43.98,44.43,329297,0
2016-02-05,44.41,44.55,41.36,41.45,957869,0
2016-02-08,40.86,41.36,39.68,41.04,1123395,0
2016-02-09,40.55,42.02,40.155,41.74,510391,0
2016-02-10,42.07,42.97,41.58,41.69,393403,0
2016-02-11,40.8,42.09,40.155,41.82,509984,0
2016-02-12,48.5,48.5,36.81,39.12,3017163,0
2016-02-16,39.35,40.91,38.525,39.99,745038,0
2016-02-17,40.2,40.87,39.34,39.5,500355,0
2016-02-18,39.5,39.85,38.65,38.91,645917,0
2016-02-19,38.78,39.37,37.95,38.95,615254,0
2016-02-22,39.5,39.99,38.96,39.15,625598,0
2016-02-23,38.97,39.75,38.71,39.1,723705,0
2016-02-24,38.84,40.35,38.46,40.31,537451,0
2016-02-25,40.24,41.41,39.87,41.34,824779,0
2016-02-26,41.75,42.31,41.01,41.77,558518,0
2016-02-29,41.88,43.57,41.01,41.8,620505,0
2016-03-01,41.85,42.49,40.57,41.66,464428,0
2016-03-02,41.51,42.25,41.19,42.02,275571,0
2016-03-03,41.91,43.31,41.51,43.27,420247,0
2016-03-04,43.35,44.17,42.79,43.52,755882,0
2016-03-07,43.16,44.48,43.16,43.79,610273,0
2016-03-08,43.6,44.77,43.32,43.99,704746,0
2016-03-09,43.92,45.09,43.255,43.72,714592,0
2016-03-10,43.5,46.16,43.28,45.15,1750630,0
2016-03-11,45.74,47.13,44.71,47.06,3444982,0
2016-03-14,46.63,48.54,46.53,46.7,1139124,0
2016-03-15,46.51,47.22,45.89,46.08,1314015,0
2016-03-16,46.01,46.72,45.47,45.78,793415,0
2016-03-17,45.67,46.875,44.02,45.36,1185677,0
2016-03-18,45.14,47.16,44.69,47.08,766432,0
2016-03-21,46.9,47.26,46.63,46.71,481394,0
2016-03-22,46.41,47.13,45.92,46.75,432275,0
2016-03-23,46.59,47.04,46.2,46.28,446676,0
2016-03-24,46.17,46.82,45.6701,46.62,280879,0
2016-03-28,46.73,46.79,45.35,46.46,319324,0
2016-03-29,46.21,48.3,46.21,48.06,507047,0
2016-03-30,48.28,49,47.73,48.66,506937,0
2016-03-31,48.58,49.335,48.4818,48.65,308260,0
2016-04-01,48.37,49.75,47.87,49.36,292148,0
2016-04-04,49.2,49.75,48.805,49.2,321282,0
2016-04-05,48.97,49.52,47.98,48.07,367068,0
2016-04-06,48.25,49.64,48.25,49.03,562778,0
2016-04-07,48.95,49.83,48.81,49.2,489438,0
2016-04-08,49.49,49.7834,48.54,49.33,276219,0
2016-04-11,49.49,50.13,48.99,49.23,402179,0
2016-04-12,49.08,49.72,48.74,49.7,263318,0
2016-04-13,50.17,50.81,49.74,50.81,346474,0
2016-04-14,50.95,51.19,50.5,50.68,189308,0
2016-04-15,50.46,50.79,49.99,50.76,494877,0
2016-04-18,50.43,51.14,50.19,50.89,502615,0
2016-04-19,51,51.22,50.44,51,602373,0
2016-04-20,51.14,51.5,50.54,50.59,683071,0
2016-04-21,50.72,51,50.11,50.65,881669,0
2016-04-22,50.82,51.7,49.87,51.51,1093070,0
2016-04-25,51.54,51.92,51.14,51.41,633929,0
2016-04-26,51.63,51.97,51.13,51.62,580461,0
2016-04-27,53.21,56.48,52.5603,54.42,2850198,0
2016-04-28,54.31,54.355,53,53.1,923968,0
2016-04-29,52.75,53.8,52.16,52.94,1044467,0
2016-05-02,52.87,53.15,52.35,52.61,766255,0
2016-05-03,52.38,52.72,51.49,52.16,700879,0
2016-05-04,51.74,52.7,51.4,52.67,1116018,0
2016-05-05,52.64,53.4153,52.225,52.6,725362,0
2016-05-06,52.4,53.25,51.59,52.64,575237,0
2016-05-09,52.66,53.65,52.36,53.03,652226,0
2016-05-10,53.39,54,52.37,53.65,493193,0
2016-05-11,53.35,54.41,53.05,53.16,432443,0
2016-05-12,53.13,53.68,52.2,52.6,277314,0
2016-05-13,52.14,53.18,52.08,53.12,691917,0
2016-05-16,53.26,53.98,52.81,53.44,568911,0
2016-05-17,53.57,54,52.37,52.64,549087,0
2016-05-18,52.45,53.54,52.225,53.41,462441,0
2016-05-19,53.05,53.71,52.73,53.17,187076,0
2016-05-20,53.33,53.91,53.29,53.6,254668,0
2016-05-23,53.53,53.91,53.05,53.22,367593,0
2016-05-24,53.36,54.31,53.24,54.1,520492,0
2016-05-25,54.12,54.31,53.47,53.8,195540,0
2016-05-26,53.81,53.95,53.06,53.32,276990,0
2016-05-27,54.34,55.21,53.25,54.96,654162,0
2016-05-31,55.14,55.25,53.99,54.37,363648,0
2016-06-01,54.5,55.85,53.93,55.78,555108,0
2016-06-02,55.96,57.12,55.658,56.84,928683,0
2016-06-03,56.89,56.97,55.87,56.46,427766,0
2016-06-06,56.76,57.6,56.645,57.37,574410,0
2016-06-07,58.15,59.71,57.21,57.89,1030664,0
2016-06-08,58.18,59.54,57.86,59.35,513880,0
2016-06-09,58.99,60.09,58.85,60.01,547266,0
2016-06-10,59.68,59.96,58.5,58.98,488941,0
2016-06-13,59.03,59.43,58.1,58.23,509863,0
2016-06-14,58,58.34,57.51,58.08,518057,0
2016-06-15,58.42,58.59,57.45,57.69,753744,0
2016-06-16,57.6,58.165,57.17,57.9,677859,0
2016-06-17,57.8,58.19,56.82,57.5,749634,0
2016-06-20,57.77,59.01,57.77,57.95,398764,0
2016-06-21,58.06,58.1975,57.28,57.73,265971,0
2016-06-22,57.71,58.39,57.52,57.79,257838,0
2016-06-23,58.77,59.025,58.25,58.86,455804,0
2016-06-24,57.48,58.32,57.01,57.93,805324,0
2016-06-27,57.95,58.3,57.18,57.79,625550,0
2016-06-28,57.8,59.2,57.79,58.77,681838,0
2016-06-29,59.22,59.955,59.22,59.25,352660,0
2016-06-30,59.52,59.78,59.18,59.72,479941,0
2016-07-01,60,60.37,59.02,59.97,368227,0
2016-07-05,59.9,60.56,59.32,60.27,425930,0
2016-07-06,60.18,60.65,60.06,60.22,446363,0
2016-07-07,60.01,60.31,59.52,59.71,619096,0
2016-07-08,59.98,61.29,59.84,60.82,622254,0
2016-07-11,61.94,62.33,61.0101,61.57,505375,0
2016-07-12,61.57,61.81,60.95,61,401794,0
2016-07-13,62.22,62.73,61.34,61.43,672069,0
2016-07-14,61.88,61.88,61.05,61.2,468892,0
2016-07-15,61.54,62.13,60.77,61.07,441984,0
2016-07-18,61.17,61.45,60.54,61.17,359576,0
2016-07-19,61.27,61.51,60.92,61.26,191364,0
2016-07-20,61.52,62.95,61.52,62.4,422192,0
2016-07-21,62.37,62.735,61.43,61.91,351118,0
2016-07-22,61.78,61.995,61.01,61.54,219842,0
2016-07-25,62.13,62.35,61.4,62.03,555046,0
2016-07-26,62.09,62.099,61.19,62,610764,0
2016-07-27,61.95,62.94,59.64,60.65,1429371,0
2016-07-28,60.96,62.33,60.96,62.02,771793,0
2016-07-29,61.9,62.42,61.65,62.2,450996,0
2016-08-01,62.25,63.43,62.25,63.29,580608,0
2016-08-02,63,63.05,62.25,62.63,371221,0
2016-08-03,62.69,63.065,62.06,62.76,279487,0
2016-08-04,62.76,63.26,62.2,62.71,257569,0
2016-08-05,63,63.05,62.61,62.75,202664,0
2016-08-08,62.57,62.97,61.696,62.02,240558,0
2016-08-09,62.17,63.28,62.05,62.81,374499,0
2016-08-10,63.02,63.02,62.17,62.63,201579,0
2016-08-11,62.59,62.86,62.26,62.42,192289,0
2016-08-12,62.2,62.97,62.115,62.91,233850,0
2016-08-15,63.16,63.95,63.13,63.81,329182,0
2016-08-16,63.5,63.84,63.1601,63.3,248229,0
2016-08-17,63.41,63.89,62.55,62.82,178884,0
2016-08-18,62.91,62.98,62.48,62.97,232487,0
2016-08-19,62.91,63.5,62.795,63.18,233397,0
2016-08-22,63.22,63.67,62.65,63.51,286163,0
2016-08-23,63.8,65,63.8,64.1,328786,0
2016-08-24,64.24,64.6,62.71,63.16,525118,0
2016-08-25,63,63.51,62.5,63.39,370612,0
2016-08-26,63.31,64.23,62.69,64.07,470625,0
2016-08-29,64.07,64.88,63.8633,64.81,267495,0
2016-08-30,65,65.51,64.48,65.47,291147,0
2016-08-31,65.62,66.276,65.25,65.47,685302,0
2016-09-01,65.47,66.08,64.65,66.06,533989,0
2016-09-02,66.4,66.82,65.98,66.74,303620,0
2016-09-06,67,67,66.07,66.44,288289,0
2016-09-07,66.5,67.47,66.27,67.23,391311,0
2016-09-08,67.13,68.55,66.99,67.91,719393,0
2016-09-09,67.51,68.0799,65.4021,65.52,662066,0
2016-09-12,65.11,66.21,65.01,65.78,444434,0
2016-09-13,65.41,65.64,64.43,64.73,475387,0
2016-09-14,64.72,64.99,64.23,64.37,230134,0
2016-09-15,64.62,66.6,64.11,66.34,384661,0
2016-09-16,66.55,66.98,66.04,66.06,378940,0
2016-09-19,66.06,67.09,65.99,66.53,280280,0
2016-09-20,66.63,67,66.32,66.89,323461,0
2016-09-21,68.5,69,66.43,67,902987,0
2016-09-22,66.94,68.13,66.94,68.06,4034287,0
2016-09-23,68.07,68.47,66.69,66.77,918748,0
2016-09-26,66.79,66.86,66.1,66.15,420305,0
2016-09-27,66.21,67.23,65.85,67.13,324184,0
2016-09-28,67.02,67.4,66.38,67.31,332397,0
2016-09-29,67.19,67.19,65.13,65.77,403495,0
2016-09-30,65.89,67,65.697,66.66,383652,0
2016-10-03,66.44,66.54,65.44,66.23,391045,0
2016-10-04,66.48,66.9,65.62,66.28,390202,0
2016-10-05,66.4,67.015,66.31,66.55,238382,0
2016-10-06,66.49,67.09,65.91,67.06,272982,0
2016-10-07,67.18,67.34,66.21,67.21,241225,0
2016-10-10,67.64,69.5,67.64,68.38,603647,0
2016-10-11,67.95,67.95,65.53,66.25,784224,0
2016-10-12,66.45,66.535,65.88,66.06,373419,0
2016-10-13,65.51,66.77,65.42,66.29,256311,0
2016-10-14,66.62,66.8703,65.53,65.6,216777,0
2016-10-17,65.64,66.28,65.6,66.23,336415,0
2016-10-18,66.53,67.73,66.53,67.65,602511,0
2016-10-19,67.6,67.98,66.9,67.33,344832,0
2016-10-20,67.33,67.92,67,67.41,506351,0
2016-10-21,66.96,67.66,66.5,67.43,386124,0
2016-10-24,67.61,68.09,66.88,67.27,491462,0
2016-10-25,66.87,67.33,64.53,65.43,902357,0
2016-10-26,59.27,61.22,58.61,58.84,4600775,0
2016-10-27,59,59.21,57.81,58,1197887,0
2016-10-28,58,60.33,57.58,59.95,1262820,0
2016-10-31,59.56,60.13,58.79,59.73,1269200,0
2016-11-01,59.39,59.6276,57.97,58.24,1140038,0
2016-11-02,57.99,58.06,56.7,56.71,993973,0
2016-11-03,57.62,58.995,57.47,58.08,800374,0
2016-11-04,58.43,58.88,58.01,58.3,751481,0
2016-11-07,59.22,60.17,59.03,59.69,546531,0
2016-11-08,59.51,61,59.145,60.58,721017,0
2016-11-09,60.11,60.71,59.28,60.03,846775,0
2016-11-10,60.74,61.3,59.05,59.49,588343,0
2016-11-11,59.4,61.17,59.3,60.78,713792,0
2016-11-14,61.09,61.24,59.85,60.43,650807,0
2016-11-15,60.31,62.98,59.428,61.95,1180709,0
2016-11-16,61.95,62.59,61.25,62.2,724974,0
2016-11-17,61.65,64.52,61.05,64.2,981423,0
2016-11-18,64.32,64.77,63.48,64.42,765212,0
2016-11-21,64.53,64.82,63.85,64.13,508587,0
2016-11-22,63.99,63.99,61.94,62.93,675929,0
2016-11-23,62.8,63.38,62,63.33,399523,0
2016-11-25,63.6,63.9,63.11,63.9,137047,0
2016-11-28,64.09,65.23,63.58,64.07,1031954,0
2016-11-29,64.5,66.02,64.41,65.43,798019,0
2016-11-30,65.74,65.79,64.6129,64.9,635475,0
2016-12-01,64.65,65.24,63.01,63.41,551493,0
2016-12-02,63.37,64.15,63.003,63.5,624447,0
2016-12-05,63.87,66.048,63.87,65.86,743166,0
2016-12-06,66.36,67.02,65.19,66.63,650287,0
2016-12-07,66.83,67.055,65.55,66.83,434485,0
2016-12-08,66.93,68.31,66.144,67.99,552275,0
2016-12-09,68.94,68.94,67.38,67.84,668866,0
2016-12-12,68.14,68.5499,67.11,67.45,536232,0
2016-12-13,67.43,68.1625,67.015,67.44,427824,0
2016-12-14,67.48,68.125,66.5,66.7,404114,0
2016-12-15,66.64,67.52,66.21,66.97,421136,0
2016-12-16,67.21,67.9,66.51,66.61,664417,0
2016-12-19,66.56,67.66,66.33,67.5,494820,0
2016-12-20,67.5,67.98,65.92,66.28,504961,0
2016-12-21,65.93,66.68,65.34,65.39,402640,0
2016-12-22,65.47,65.84,65.24,65.78,420255,0
2016-12-23,65.92,66.96,65.865,66.29,186799,0
2016-12-27,66.12,67.22,66,66.73,223007,0
2016-12-28,66.34,66.82,65.98,66.11,167182,0
2016-12-29,66.5,67.58,66.25,67.32,347811,0
2016-12-30,67.56,67.83,66.93,67.36,463930,0
2017-01-03,67.3,67.41,65.71,66.16,585435,0
2017-01-04,66.55,67.01,65.97,66.3,580017,0
2017-01-05,66.55,67.81,66.55,66.77,646622,0
2017-01-06,67.44,68.38,66.84,67.14,490248,0
2017-01-09,67.04,69.11,67.04,68.52,1509238,0
2017-01-10,68.88,70.41,68.58,69.96,1117537,0
2017-01-11,69.55,71.03,69.41,70.69,728458,0
2017-01-12,70.25,70.25,68.91,69.89,500706,0
2017-01-13,70.28,71.02,69.78,70.35,441794,0
2017-01-17,70.2,70.41,69.24,69.65,614565,0
2017-01-18,69.93,70.45,69.39,70.22,612691,0
2017-01-19,70.22,70.24,69.54,69.99,441596,0
2017-01-20,69.66,70.96,69.66,70.29,552778,0
2017-01-23,70.33,70.57,69.37,69.39,247299,0
2017-01-24,69.12,70.18,69,69.68,291955,0
2017-01-25,69.9,71.1,69.7345,70.91,316385,0
2017-01-26,70.5,71,69.78,69.9,365684,0
2017-01-27,70.12,70.95,70.12,70.69,231769,0
2017-01-30,70.5,70.5,69.08,69.6,389647,0
2017-01-31,69.52,70.93,69.13,70.77,260300,0
2017-02-01,71.18,71.72,70.15,70.76,424752,0
2017-02-02,70.58,71.13,70.02,70.49,532187,0
2017-02-03,71.05,72.11,70.49,72.02,722741,0
2017-02-06,72,72.415,71.09,71.41,294777,0
2017-02-07,71.75,72.24,71.13,71.54,339788,0
2017-02-08,71.48,72.45,71.04,71.39,448153,0
2017-02-09,71.49,73.08,71.42,72.64,766962,0
2017-02-10,72.65,73.5,71.14,72.79,819509,0
2017-02-13,73.11,74.4,72.95,73.74,725891,0
2017-02-14,71.53,74.22,71.16,74.04,1099354,0
2017-02-15,73.93,75.1,73.36,74.48,718149,0
2017-02-16,74.32,74.93,73.48,73.97,479848,0
2017-02-17,73.99,74.51,73.64,74.22,452251,0
2017-02-21,74.61,74.94,73.71,73.99,363278,0
2017-02-22,74.14,74.21,73.39,73.56,406998,0
2017-02-23,73.57,74.55,72.97,74.51,499935,0
2017-02-24,74.34,74.88,74.19,74.76,339610,0
2017-02-27,74.75,75.24,74.17,74.97,307380,0
2017-02-28,74.7,75.32,74.6,74.74,406075,0
2017-03-01,75.25,75.93,74.91,75.66,437816,0
2017-03-02,75.74,76.205,75.51,75.83,340931,0
2017-03-03,75.85,76.28,75.306,75.67,251995,0
2017-03-06,75.32,75.34,74.51,74.57,282810,0
2017-03-07,74.36,75.41,74.02,74.63,408473,0
2017-03-08,74.6,75,73.7,73.98,356968,0
2017-03-09,73.92,75.09,73.3643,74.91,327810,0
2017-03-10,75.28,75.45,74.27,74.89,357125,0
2017-03-13,74.8,74.92,74.095,74.55,554505,0
2017-03-14,74.95,75,73.4,74,517368,0
2017-03-15,74.26,75.09,73.52,74.9,540538,0
2017-03-16,74.97,74.97,73.96,74.23,291711,0
2017-03-17,74,75.58,73.7083,75.36,907232,0
2017-03-20,75.02,75.5,74.84,75.17,522922,0
2017-03-21,75.5,76.31,74.09,74.13,710480,0
2017-03-22,74,74.91,73.85,74.55,426131,0
2017-03-23,74.54,75.31,74.1,74.295,280864,0
2017-03-24,74.36,75.2,74.08,74.85,396930,0
2017-03-27,74.16,75.29,73.99,74.93,362443,0
2017-03-28,74.75,75.31,74.23,75.29,346863,0
2017-03-29,75.3,75.53,74.92,75.32,255023,0
2017-03-30,75.34,75.5,74.93,75.32,354569,0
2017-03-31,75.39,75.39,74.5,74.68,524103,0
2017-04-03,74.85,75.01,73.73,74.52,533977,0
2017-04-04,74.43,75.04,73.58,73.83,279105,0
2017-04-05,73.93,74.57,72.76,72.78,347966,0
2017-04-06,72.86,73.35,72.27,73.12,384183,0
2017-04-07,72.84,73.69,72.47,73.09,263385,0
2017-04-10,72.73,73.67,72.415,72.58,488264,0
2017-04-11,72.37,73.04,72.2,72.74,306238,0
2017-04-12,72.65,73.13,71.7,71.84,568078,0
2017-04-13,71.61,72.26,71.1,71.7,435343,0
2017-04-17,71.6,72.94,71.6,72.75,445656,0
2017-04-18,72.58,73.04,71.67,72.95,446078,0
2017-04-19,73.27,74.7,73.14,74.34,476936,0
2017-04-20,74.58,75.88,74.39,75.7,595085,0
2017-04-21,75.3,75.3,74.63,75.02,689904,0
2017-04-24,76.96,77.88,75.97,76.35,631871,0
2017-04-25,76.62,77.87,76.62,76.94,1022938,0
2017-04-26,72.25,74.28,72,74.1,3086787,0
2017-04-27,74.12,74.275,72.75,72.81,1237472,0
2017-04-28,73.08,73.485,72.5,72.51,712454,0
2017-05-01,72.46,73.18,72.265,72.91,791912,0
2017-05-02,73.05,74.11,72.74,73.54,599348,0
2017-05-03,73.29,73.66,72.3,72.91,863602,0
2017-05-04,73.01,73.13,71.16,72.21,742411,0
2017-05-05,72.32,72.94,71.75,72.83,614599,0
2017-05-08,72.65,73.12,71.82,72.24,683238,0
2017-05-09,72.3,72.51,71.01,71.16,765800,0
2017-05-10,71.31,72.04,70.975,71.8,466491,0
2017-05-11,71.58,71.84,70.87,71.25,663461,0
2017-05-12,71.05,71.71,70.91,71.27,504503,0
2017-05-15,71.62,72.8,71.51,72.55,554237,0
2017-05-16,72.6,73.1,71.32,73.02,655004,0
2017-05-17,72.3,72.63,71.22,71.25,874187,0
2017-05-18,71.09,71.95,70.14,70.44,719507,0
2017-05-19,70.51,71.22,70.325,70.88,281505,0
2017-05-22,70.93,71.78,70.74,71.54,459462,0
2017-05-23,71.92,72.95,71.415,72.21,412361,0
2017-05-24,72.2,73.23,72.15,73.13,452008,0
2017-05-25,73.36,75.87,73.21,75.78,903075,0
2017-05-26,75.75,75.76,74.72,75.52,685967,0
2017-05-30,75.59,76.05,75.22,75.36,712287,0
2017-05-31,75.48,75.9886,74.37,75.03,654107,0
2017-06-01,74.99,76.81,73.11,76.81,524056,0
2017-06-02,76.81,77.88,76.62,77.65,397196,0
2017-06-05,77.41,78.11,77.3,77.45,786653,0
2017-06-06,77.3,78.29,77.23,78.16,509171,0
2017-06-07,78.06,78.6,77.63,78.48,520247,0
2017-06-08,78.52,80.1099,77.93,79.97,673664,0
2017-06-09,80.37,81.06,78.4,79.13,764640,0
2017-06-12,79.05,79.565,76.33,77.75,973754,0
2017-06-13,78.01,79.165,77.56,78.59,555166,0
2017-06-14,78.76,79.1,78.06,78.78,434268,0
2017-06-15,78.16,79.24,78.15,79.02,897606,0
2017-06-16,78.86,79.12,77.26,77.89,1015404,0
2017-06-19,77.96,79.2,77.93,78.3,687905,0
2017-06-20,78.15,79.13,77.45,77.55,657819,0
2017-06-21,77.72,78.45,76.65,76.83,655679,0
2017-06-22,77.01,77.385,76.23,76.91,698276,0
2017-06-23,76.96,77.345,76.524,76.78,659521,0
2017-06-26,77.03,77.4,76.44,76.69,481209,0
2017-06-27,76.49,77.12,75.13,75.54,796942,0
2017-06-28,76.13,78.225,75.98,78.03,1026219,0
2017-06-29,77.99,78.39,76.555,77.38,718851,0
2017-06-30,77.38,78.81,76.87,76.92,636326,0
2017-07-03,77.17,77.17,75.4,75.71,281497,0
2017-07-05,75.9,77.02,75.88,76.96,845517,0
2017-07-06,76.55,76.81,74.59,74.7,436863,0
2017-07-07,74.92,75.97,73.74,75.86,393466,0
2017-07-10,75.86,76.43,75.19,75.71,508342,0
2017-07-11,75.81,76.78,75.63,76.67,480466,0
2017-07-12,77.07,78.49,76.82,78.09,540870,0
2017-07-13,78.03,78.5099,76.98,77.8,455650,0
2017-07-14,77.73,79.31,77.73,78.78,642901,0
2017-07-17,78.7,78.88,77.48,78.4,471665,0
2017-07-18,78.33,78.955,77.3,78.69,984420,0
2017-07-19,79.1,80.57,78.29,80.51,662016,0
2017-07-20,80.64,81.18,80.03,81.11,519414,0
2017-07-21,81.43,81.6792,79.5,79.92,577069,0
2017-07-24,79.71,81.04,79.49,80.98,590235,0
2017-07-25,81.35,81.5,80.61,81.04,764878,0
2017-07-26,81.2,81.35,79.16,79.46,794838,0
2017-07-27,79.64,79.82,76.82,76.9,1750261,0
2017-07-28,68.2,68.42,66.22,67.11,6369341,0
2017-07-31,67.03,67.05,65.25,65.79,2496824,0
2017-08-01,66.62,66.62,63.28,64.43,2530013,0
2017-08-02,64.66,64.75,63.55,64,2748995,0
2017-08-03,63.53,64.2,63.41,63.56,1008226,0
2017-08-04,64,65.8,63.45,65.78,1297136,0
2017-08-07,65.78,66.26,64.23,64.49,1012604,0
2017-08-08,64.48,64.48,63.26,63.8,1030231,0
2017-08-09,63.58,64.14,63.02,63.6,779716,0
2017-08-10,63.17,64.39,62.5,63.88,1273370,0
2017-08-11,64.04,66.7,63.975,66.63,1695893,0
2017-08-14,67.29,67.64,66.41,66.7,1398120,0
2017-08-15,67,68.64,66.5,68,1523370,0
2017-08-16,68.3,68.72,67.38,67.61,919429,0
2017-08-17,67.52,68.19,65.92,65.92,848774,0
2017-08-18,65.48,65.48,63.85,64.06,1060593,0
2017-08-21,64.58,65.07,64.06,64.48,863878,0
2017-08-22,64.45,64.9,63.66,64.7,559768,0
2017-08-23,64.54,64.72,63.26,63.42,543592,0
2017-08-24,63.83,64.16,62.31,62.37,864153,0
2017-08-25,62.51,62.81,61.53,61.64,692761,0
2017-08-28,59.08,61.77,59,61.51,1480195,0
2017-08-29,61.3,61.94,61.14,61.39,672014,0
2017-08-30,61.79,62.21,61.405,61.68,719633,0
2017-08-31,61.82,62.81,61.81,62.48,1146549,0
2017-09-01,62.56,62.75,61.8,62.27,680989,0
2017-09-05,62.18,62.41,61.265,61.65,867304,0
2017-09-06,61.65,61.71,60.41,61.32,999877,0
2017-09-07,61.66,61.8,59.92,60.07,999853,0
2017-09-08,59.95,61.58,59.91,61.4,2427101,0
2017-09-11,61.74,62.09,59.81,60.03,1060320,0
2017-09-12,59.98,60.39,59.49,60.19,854315,0
2017-09-13,60.14,60.375,58.3521,58.44,1262872,0
2017-09-14,58.29,58.865,57.9,58,1476325,0
2017-09-15,57.99,59,57.46,58.48,1741080,0
2017-09-18,58.5,58.63,57.75,57.8,1132751,0
2017-09-19,57.85,58.44,52.845,53.54,5343057,0
2017-09-20,54,54.45,52.87,53.67,1699831,0
2017-09-21,53.05,54.64,53.02,54.61,1091003,0
2017-09-22,54.6,54.66,54.01,54.25,720806,0
2017-09-25,54.15,55.35,54,55.06,1564622,0
2017-09-26,55.06,55.54,54.84,55.1,651123,0
2017-09-27,55.11,56.49,54.83,56.17,694533,0
2017-09-28,56.13,56.37,54.43,54.98,1028781,0
2017-09-29,54.93,56.08,54.6,55.46,874583,0
2017-10-02,55.24,56.42,54.36,54.42,3125676,0
2017-10-03,54.7,54.7,53.01,54.44,2502838,0
2017-10-04,54.53,55.86,54.53,55.73,909250,0
2017-10-05,55.73,56.65,55.73,56.46,599470,0
2017-10-06,55.92,58.4,55.92,56.95,1303262,0
2017-10-09,56.72,57.06,53.97,54.17,1072481,0
2017-10-10,54.61,54.92,53.23,53.73,1764017,0
2017-10-11,53.4,53.65,50.34,50.58,3209357,0
2017-10-12,50.05,51.21,49.25,51.08,2244711,0
2017-10-13,50.94,51.3,50.04,50.82,1244332,0
2017-10-16,50.8,53.03,50.8,52.18,1849385,0
2017-10-17,52.05,53.95,51.91,53.71,1053320,0
2017-10-18,53.73,54.73,53.06,54.18,1116511,0
2017-10-19,54.1,54.93,53.64,54.57,1074700,0
2017-10-20,55.06,55.73,54.7,55.05,965396,0
2017-10-23,54.89,55.54,54.58,54.97,760272,0
2017-10-24,54.97,55.79,54.39,54.59,2037650,0
2017-10-25,58.09,59.93,56.93,59.16,4338775,0
2017-10-26,59.01,59.54,58,58.51,1133643,0
2017-10-27,58.67,59.08,57.95,58.43,1099022,0
2017-10-30,58.09,58.67,56.43,57.07,1129337,0
2017-10-31,57.21,57.91,56.15,56.73,926621,0
2017-11-01,56.7,57.51,55.87,56.22,1125792,0
2017-11-02,56.49,57.23,56.05,56.07,530696,0
2017-11-03,56.04,57.14,55.191,57.01,685731,0
2017-11-06,56.91,57.35,56.43,56.4531,824322,0
2017-11-07,56.42,57.12,55.9,55.96,485883,0
2017-11-08,55.79,56.47,55.43,56.33,367705,0
2017-11-09,56.3,56.98,55.5,56.73,332280,0
2017-11-10,56.33,56.525,55.07,55.32,546256,0
