Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,39.41,41.2,39.41,40.95,22167,0
2005-02-28,39.27,41.29,38.56,40.57,20962,0
2005-03-01,38.56,41.49,38.56,40.4,42874,0
2005-03-02,39.42,40.78,39.01,39.98,26707,0
2005-03-03,41.2,41.5,39.51,41.12,19148,0
2005-03-04,39.88,41.18,39.36,40.98,25832,0
2005-03-07,40.57,40.57,38.95,40.25,99276,0
2005-03-08,40.5,40.5,39.39,39.88,23942,0
2005-03-09,39.03,39.73,39.03,39.3,17328,0
2005-03-10,39.5,39.85,38.91,39.84,18177,0
2005-03-11,39.1,39.85,36.85,38.84,98457,0
2005-03-14,38.32,39.61,36.95,39.54,93606,0
2005-03-15,40,40,37.8,39.05,23713,0
2005-03-16,38.2,39.29,38.01,39.08,107690,0
2005-03-17,39.26,39.55,38.67,39.02,60191,0
2005-03-18,39.81,39.81,38.88,39.2,32092,0
2005-03-21,39.94,39.94,39,39.38,37872,0
2005-03-22,38.94,39.84,38.81,39.13,21576,0
2005-03-23,37.5,39.1,37.5,39.05,36001,0
2005-03-24,39.05,39.85,37.81,38.93,38700,0
2005-03-28,38.56,39.45,38.04,38.91,48844,0
2005-03-29,39.06,39.21,37.74,38.72,15695,0
2005-03-30,39.49,39.49,37.7,38.96,44682,0
2005-03-31,38.2,39.25,38.2,39.15,36613,0
2005-04-01,38.6,39.85,38.02,38.25,31305,0
2005-04-04,37.89,38.33,37.65,37.69,25276,0
2005-04-05,38.56,39.37,37.57,38.85,43798,0
2005-04-06,38.87,39.75,38.86,39.14,119195,0
2005-04-07,38.42,39.85,38.42,39.52,72986,0
2005-04-08,37.76,39.65,37.76,39.24,56807,0
2005-04-11,38.89,42.09,38.38,41.74,388668,0
2005-04-12,42.14,44.74,41.8,42.79,338484,0
2005-04-13,42.7,43.33,42,42.93,43066,0
2005-04-14,43,43.36,42.26,42.84,62794,0
2005-04-15,42.7,44,42.01,42.49,113014,0
2005-04-18,42.5,42.54,40.87,42.17,81766,0
2005-04-19,42,42.3,39.15,41.58,77597,0
2005-04-20,41.27,44.72,40.08,43.52,160942,0
2005-04-21,43.72,44.82,43.09,44.48,106084,0
2005-04-22,44.9,45.05,44.08,45.05,77345,0
2005-04-25,45,45,44.41,44.9,83302,0
2005-04-26,44.3,46.7,44.3,46.37,103026,0
2005-04-27,46.14,46.93,45.5,46.12,77857,0
2005-04-28,45.6,46.98,43.03,46.26,70256,0
2005-04-29,46.25,47.14,45,47,109914,0
2005-05-02,47.15,48.61,44.5,47.07,92591,0
2005-05-03,47.5,47.7,44.58,45.7,126585,0
2005-05-04,47.5,47.5,44,45.1,106192,0
2005-05-05,45.1,45.8,43.9,45.41,67535,0
2005-05-06,45.79,46.18,44.75,45,45094,0
2005-05-09,44.5,45.23,44.25,44.9,66049,0
2005-05-10,44.53,45.28,44.35,44.91,39217,0
2005-05-11,45.39,45.75,44.62,45.06,43193,0
2005-05-12,45.44,45.77,45.06,45.35,47810,0
2005-05-13,44.99,46,44.99,45.42,38981,0
2005-05-16,45,46.27,44.93,45.71,47693,0
2005-05-17,45.37,45.99,44.56,45.15,95314,0
2005-05-18,44.51,45.99,44.5,45.78,54162,0
2005-05-19,46,46,45.14,45.75,31634,0
2005-05-20,45.43,46.47,45.43,46.23,65493,0
2005-05-23,46.23,46.25,45.85,46.03,56423,0
2005-05-24,46.22,46.22,45.23,45.8,62607,0
2005-05-25,46.1,46.45,45.26,46.02,31197,0
2005-05-26,45.74,46.47,45.5,45.5,47724,0
2005-05-27,45,46.15,45,45.64,17771,0
2005-05-31,45.32,45.94,44.9,45.84,20198,0
2005-06-01,44.91,46.41,44.91,45.61,58312,0
2005-06-02,44.01,47.07,44.01,46.71,44849,0
2005-06-03,47.36,48.39,45.32,46.63,83899,0
2005-06-06,46.25,46.55,43.72,44.61,59083,0
2005-06-07,44.4,45.99,43.72,45.16,27891,0
2005-06-08,44.93,45.86,44.12,45.07,14320,0
2005-06-09,44.83,47,44.82,46.06,46802,0
2005-06-10,45.93,46.49,45.16,45.7,34416,0
2005-06-13,47,47,45.3,45.83,11409,0
2005-06-14,45.83,46.47,44.92,45.1,34333,0
2005-06-15,45.3,46.4,44.35,45.53,32161,0
2005-06-16,45.35,45.85,44.18,44.45,40723,0
2005-06-17,44.5,45.32,44.1,45.07,35632,0
2005-06-20,44.89,45.54,44.09,44.67,26876,0
2005-06-21,44.34,46.31,44.34,45.33,34273,0
2005-06-22,44.35,45.9,44.34,44.86,18522,0
2005-06-23,44.5,45.98,44.5,44.64,30595,0
2005-06-24,44.7,45.48,44.51,44.63,14873,0
2005-06-27,45.61,45.61,43.5,44.14,30897,0
2005-06-28,44.25,45.06,44.25,44.86,39635,0
2005-06-29,44.75,44.98,44.36,44.45,95288,0
2005-06-30,44.5,44.96,43,43.04,69458,0
2005-07-01,43.07,43.81,42.71,43.68,32596,0
2005-07-05,43.99,43.99,42.95,43.31,73379,0
2005-07-06,43.27,44.08,42.75,43.76,24120,0
2005-07-07,43.87,43.87,42.5,42.52,38160,0
2005-07-08,42.47,44.71,42.46,42.78,34827,0
2005-07-11,43.05,43.32,42.58,43.32,31377,0
2005-07-12,43.11,44.73,43,44.4,21699,0
2005-07-13,43.54,44.98,43.03,44.4,37046,0
2005-07-14,44.4,44.4,43.28,43.38,13246,0
2005-07-15,43.25,43.95,43.02,43.25,13833,0
2005-07-18,43.58,44.25,43.01,44.01,32780,0
2005-07-19,44.14,44.45,43.57,43.95,26502,0
2005-07-20,43.8,44.88,43.64,44.65,52995,0
2005-07-21,44.67,45,43.76,44.5,10210,0
2005-07-22,44.99,44.99,43.8,44.19,12703,0
2005-07-25,43.8,44.99,43.8,44.15,8360,0
2005-07-26,44.01,44.95,43.85,44.66,34701,0
2005-07-27,44.79,46.16,44.15,46.16,27830,0
2005-07-28,44.87,46.44,44.3,46.06,44865,0
2005-07-29,46.44,46.44,45.25,45.25,15584,0
2005-08-01,46,46,44.4,44.52,29883,0
2005-08-02,44.3,45.67,44.3,45.01,22512,0
2005-08-03,44.68,45,44.5,44.93,33985,0
2005-08-04,44.74,45.22,44.51,44.83,46852,0
2005-08-05,44.75,45.2,44.33,44.8,22446,0
2005-08-08,44.75,45.04,44.43,44.43,45948,0
2005-08-09,44.2,45.25,44.2,44.38,20414,0
2005-08-10,44.3,44.7,44.03,44.07,47027,0
2005-08-11,43.99,44.99,43.6,43.88,47312,0
2005-08-12,43.77,44.56,43,43,26918,0
2005-08-15,43.32,44.78,41.02,43.26,27687,0
2005-08-16,42.95,43.41,42,43.12,16836,0
2005-08-17,43.25,43.25,42,43.09,24158,0
2005-08-18,42.19,43.86,42.19,42.92,13708,0
2005-08-19,42.63,43.51,41.23,42.91,15752,0
2005-08-22,43.12,44.18,42.25,42.45,13075,0
2005-08-23,42.25,43.87,41.81,42.24,13843,0
2005-08-24,41.72,41.72,40.59,41.15,39634,0
2005-08-25,40.79,42.37,40.79,41.9,37028,0
2005-08-26,41.35,42.27,41.35,42.14,20093,0
2005-08-29,41.55,43.07,41.55,42.66,27469,0
2005-08-30,43.02,44,42.91,43.86,25411,0
2005-08-31,44.26,45.94,44.02,45.54,56015,0
2005-09-01,45.54,46.98,45.23,46.33,68685,0
2005-09-02,46,46.9,45.93,46.7,50066,0
2005-09-06,46.91,46.96,45.3,46.33,32391,0
2005-09-07,46.24,46.86,45.96,46.31,16170,0
2005-09-08,45.8,46.54,44.71,45.63,18019,0
2005-09-09,46.1,46.61,45.37,45.74,17536,0
2005-09-12,45.1,46.4,44.5,45.27,24893,0
2005-09-13,45.35,45.8,43.5,45.07,29226,0
2005-09-14,44.69,44.83,43.9,44.33,41528,0
2005-09-15,44.32,45.06,43.82,44.61,17022,0
2005-09-16,45.09,45.23,44.66,45.22,12334,0
2005-09-19,46.37,46.94,44.44,45.62,56301,0
2005-09-20,45.17,45.95,44.64,44.85,36650,0
2005-09-21,44.58,46.5,43.5,43.5,13928,0
2005-09-22,44.31,44.31,43.22,43.53,14682,0
2005-09-23,43.7,44.15,43.7,43.84,8893,0
2005-09-26,43.8,44.47,43.36,44.15,5920,0
2005-09-27,42.92,44.49,42.61,43.94,40736,0
2005-09-28,43.68,44.45,43.02,43.68,18836,0
2005-09-29,44.08,44.48,42.51,43.41,31361,0
2005-09-30,43.76,43.76,43.1,43.6,17134,0
2005-10-03,43.65,44.6,43.5,43.88,26035,0
2005-10-04,45.09,45.09,43.75,44.05,16561,0
2005-10-05,44.13,44.13,43.25,43.75,26447,0
2005-10-06,43.45,43.63,43.25,43.55,42940,0
2005-10-07,43.54,43.95,43.24,43.52,13776,0
2005-10-10,43.39,43.76,43.11,43.76,17146,0
2005-10-11,43.85,44.06,43.74,43.93,36490,0
2005-10-12,43.23,44.28,43.23,43.58,25381,0
2005-10-13,43.26,44.47,43.26,43.58,20873,0
2005-10-14,43.8,44.24,43.71,43.81,35216,0
2005-10-17,43.5,44.18,43.34,44,21286,0
2005-10-18,43.33,44,43.32,43.65,20968,0
2005-10-19,43,43.44,42.58,42.89,43259,0
2005-10-20,42.46,42.76,41.92,42.09,37721,0
2005-10-21,42.21,43.22,42.21,42.86,51084,0
2005-10-24,42.46,43,42.11,42.83,29904,0
2005-10-25,42.53,42.93,41.9,42.21,15956,0
2005-10-26,42.25,42.77,42.14,42.77,10427,0
2005-10-27,42.16,43.29,38.04,38.74,64305,0
2005-10-28,38.55,39.5,37.5,37.5,126966,0
2005-10-31,37.56,38.23,36.29,37.68,97581,0
2005-11-01,37.68,38.42,37.14,37.52,51954,0
2005-11-02,38.17,38.28,37.5,37.7,48159,0
2005-11-03,38.49,39.22,37.81,38.91,77037,0
2005-11-04,38.88,39.54,38.52,38.94,33928,0
2005-11-07,39.56,39.56,38.5,38.97,35443,0
2005-11-08,39.21,39.29,38.07,38.75,38767,0
2005-11-09,39.02,39.15,37.85,38.04,17402,0
2005-11-10,38.11,38.5,38,38.26,22385,0
2005-11-11,38.95,38.95,37.66,37.75,47942,0
2005-11-14,37.54,38.42,37.3,37.36,35159,0
2005-11-15,37.28,37.88,36.77,37.1,48551,0
2005-11-16,36.96,37.2,36.02,36.24,20551,0
2005-11-17,36.02,36.78,36.02,36.23,32633,0
2005-11-18,36.93,37,36,36.55,49871,0
2005-11-21,36.04,36.78,35.79,36.07,45771,0
2005-11-22,35.68,36.89,35.3,35.75,103771,0
2005-11-23,35.55,37,35.55,36.51,101729,0
2005-11-25,36.2,36.83,36.07,36.6,77990,0
2005-11-28,36.34,37.01,36.31,36.51,54161,0
2005-11-29,36.51,36.7,36.41,36.55,47258,0
2005-11-30,36.6,37.16,36.49,36.59,83324,0
2005-12-01,36.49,37.19,36.49,37.13,21761,0
2005-12-02,36.89,37.21,36.59,37.08,26357,0
2005-12-05,37.21,37.21,36.65,36.95,50087,0
2005-12-06,36.85,37.46,36.37,36.65,82402,0
2005-12-07,36.97,37.13,36.85,36.94,31705,0
2005-12-08,36.73,37.67,36.35,37.59,55799,0
2005-12-09,37.94,38.41,37.94,38.25,34263,0
2005-12-12,38.52,38.77,37.72,38.32,39721,0
2005-12-13,38.65,38.9,38.65,38.8,80428,0
2005-12-14,38.87,39.13,38.87,39.13,41918,0
2005-12-15,39,39.5,39,39.45,68136,0
2005-12-16,39.5,39.72,39.26,39.61,50547,0
2005-12-19,39.55,39.92,39.38,39.5,61970,0
2005-12-20,39.8,40,39.16,39.48,38222,0
2005-12-21,39.92,40.71,39.08,40.53,41183,0
2005-12-22,41.09,41.09,39.5,39.6,99333,0
2005-12-23,39.96,40.06,39.55,39.97,35189,0
2005-12-27,40.78,40.85,39.98,40.41,31453,0
2005-12-28,39.78,39.93,39,39.5,83588,0
2005-12-29,39.72,40.3,39.06,39.45,53003,0
2005-12-30,39.25,40.05,38.52,39.89,25685,0
2006-01-03,39.66,40.37,39.5,39.74,26352,0
2006-01-04,39.99,39.99,39.55,39.62,28782,0
2006-01-05,39.71,39.9,39.5,39.7,83246,0
2006-01-06,39.99,40.16,39.71,40.15,37568,0
2006-01-09,40.46,41.28,40.42,41.28,39750,0
2006-01-10,41.59,41.91,40.84,41.39,77833,0
2006-01-11,41.82,42.15,41.35,41.4,75591,0
2006-01-12,41.6,41.8,41.21,41.57,46446,0
2006-01-13,41.44,41.82,41.24,41.63,12240,0
2006-01-17,41.63,42.2,40.99,41.87,31900,0
2006-01-18,41.58,41.83,41.2,41.53,16455,0
2006-01-19,41.44,41.9,41.24,41.28,31887,0
2006-01-20,41.17,41.62,41.12,41.49,28763,0
2006-01-23,41.8,41.8,40.6,41.1,36182,0
2006-01-24,41.39,41.5,40.97,41.31,28285,0
2006-01-25,41.09,41.09,40.29,41,13042,0
2006-01-26,40.96,41.62,40.96,41.26,16748,0
2006-01-27,41.3,42.3,40.9,42.28,22203,0
2006-01-30,42.3,42.75,41.86,42.56,20808,0
2006-01-31,42.21,42.97,41.66,42.91,49205,0
2006-02-01,42.84,43.99,42.56,43.85,18292,0
2006-02-02,43.99,43.99,43.25,43.29,16526,0
2006-02-03,43.04,43.32,42.33,42.91,52011,0
2006-02-06,42.54,43.99,42.5,43.68,37210,0
2006-02-07,43.78,43.97,42.96,43.83,28341,0
2006-02-08,44.16,44.23,42.1,43.64,40632,0
2006-02-09,43.64,44.55,43.42,43.95,32264,0
2006-02-10,43.5,44,43.01,43.24,39745,0
2006-02-13,42.96,43.25,42.65,42.8,34809,0
2006-02-14,42.97,45.75,42.64,44.05,78556,0
2006-02-15,44.05,44.89,43.98,44.24,33712,0
2006-02-16,44.17,44.89,43.76,44.35,43018,0
2006-02-17,44.07,44.99,44.07,44.37,46537,0
2006-02-21,44,45.58,44,44.69,21014,0
2006-02-22,44.88,44.98,44.5,44.92,76687,0
2006-02-23,44.72,48.48,44.62,45.53,245757,0
2006-02-24,46.04,46.31,45.56,46.07,71822,0
2006-02-27,46.48,47,46.01,46.44,86018,0
2006-02-28,45.24,45.24,40.17,41.5,220405,0
2006-03-01,41.2,43,40.09,42.99,55713,0
2006-03-02,43.09,43.78,42.48,43.65,44142,0
2006-03-03,43.32,44.43,42.2,42.71,50562,0
2006-03-06,42.71,42.71,42.08,42.5,34390,0
2006-03-07,42.05,43,40.71,41.99,78779,0
2006-03-08,42.08,43,42.07,42.5,19939,0
2006-03-09,42.39,42.77,41.99,42.24,16913,0
2006-03-10,41.5,42.54,41.28,41.65,17580,0
2006-03-13,41.64,42.9,41,41.64,38324,0
2006-03-14,41.82,42.26,41.48,41.85,28793,0
2006-03-15,42.06,42.06,40.94,41.15,29710,0
2006-03-16,41.07,41.61,40.9,41.25,28232,0
2006-03-17,41.17,41.25,40.28,41.12,24972,0
2006-03-20,41.06,41.22,40.11,40.9,32638,0
2006-03-21,40.73,40.73,38.8,39.54,79302,0
2006-03-22,40.19,40.76,38.76,39.8,42001,0
2006-03-23,39.89,40.08,39,39.59,27964,0
2006-03-24,39.82,40.37,39.16,39.71,30659,0
2006-03-27,39.59,40.5,39.49,40.05,26822,0
2006-03-28,40.5,40.54,39.48,40.04,22283,0
2006-03-29,40.23,40.56,39.5,39.62,38805,0
2006-03-30,39.7,40.65,39.42,40.26,23283,0
2006-03-31,40.18,40.37,39.6,39.82,27766,0
2006-04-03,40,40.26,39.67,40.25,63725,0
2006-04-04,40.86,40.96,40.29,40.59,21090,0
2006-04-05,41,41,39.57,40.31,20887,0
2006-04-06,40.45,41,39.61,40.22,25533,0
2006-04-07,40.01,40.35,40,40.17,17117,0
2006-04-10,40.14,40.14,39.75,39.95,16022,0
2006-04-11,40,40.65,39.65,39.94,29105,0
2006-04-12,39.69,40.29,39.69,40.1,18211,0
2006-04-13,40.01,40.18,40.01,40.07,5544,0
2006-04-17,40,42,40,40.24,31455,0
2006-04-18,40.47,41.34,39.08,41.1,19203,0
2006-04-19,40.83,40.86,39.42,40.14,17575,0
2006-04-20,40,40.55,39.98,40.07,9117,0
2006-04-21,40.03,40.62,39.64,40.1,24613,0
2006-04-24,40.25,40.25,39.73,40.06,19321,0
2006-04-25,39.76,40.13,39.65,40.05,29692,0
2006-04-26,40.2,41.21,39,41.21,22624,0
2006-04-27,40.75,41.01,39.93,40.03,62673,0
2006-04-28,39.62,41.99,39.57,40.59,123322,0
2006-05-01,40.81,41.73,40.6,41.38,21846,0
2006-05-02,41.35,41.72,40.81,41.04,15844,0
2006-05-03,41.1,41.43,40.71,41,26011,0
2006-05-04,41.13,41.52,40.52,41.03,27273,0
2006-05-05,41.28,41.28,40.68,40.72,20943,0
2006-05-08,40.7,40.71,39.93,40.07,26992,0
2006-05-09,40.07,40.12,39.45,39.99,48734,0
2006-05-10,40.06,40.15,39.48,39.75,88931,0
2006-05-11,39.64,40.08,39.43,39.9,53676,0
2006-05-12,39.71,39.92,38.9,38.96,18003,0
2006-05-15,38.98,39.91,38.65,38.95,42493,0
2006-05-16,38.86,38.96,38.72,38.83,16794,0
2006-05-17,38.6,38.95,38.55,38.77,11916,0
2006-05-18,38.97,38.97,38.5,38.66,275293,0
2006-05-19,38.8,38.95,37.56,38.53,26901,0
2006-05-22,38.08,38.73,37.98,38.63,10673,0
2006-05-23,38.76,38.76,38.21,38.68,27823,0
2006-05-24,38.43,38.94,38.41,38.66,39516,0
2006-05-25,38.49,38.68,38.49,38.68,13184,0
2006-05-26,38.56,39.38,38.45,38.57,24261,0
2006-05-30,38.98,38.98,37.57,38.18,19203,0
2006-05-31,38,38.22,37.6,38,23050,0
2006-06-01,38,38.91,38,38.56,19717,0
2006-06-02,38.65,39.88,38.57,39.44,49209,0
2006-06-05,39.5,40.2,39.24,39.46,41358,0
2006-06-06,39.86,39.98,38.89,39.43,26526,0
2006-06-07,39.15,40.24,38.88,39.24,45179,0
2006-06-08,37.54,39.31,37.54,38.69,36110,0
2006-06-09,38.87,39.5,38.85,39.23,28935,0
2006-06-12,39.43,39.43,38.92,39.04,9930,0
2006-06-13,38.83,39.31,38.79,38.97,28117,0
2006-06-14,38.53,38.72,38.04,38.16,29221,0
2006-06-15,38.16,38.19,36.59,37.92,78517,0
2006-06-16,38,38,36.76,37.05,50955,0
2006-06-19,36.83,37.2,36.62,36.64,33404,0
2006-06-20,36.61,36.75,35,35.59,68390,0
2006-06-21,35.59,37.46,35.4,37.3,59522,0
2006-06-22,37.56,38.91,37.36,38.91,79597,0
2006-06-23,38.5,38.7,37.26,37.48,23393,0
2006-06-26,37.26,38.08,37.05,37.85,15711,0
2006-06-27,38.25,38.25,37.06,37.06,19445,0
2006-06-28,36.7,37.05,36.58,36.59,36746,0
2006-06-29,36.46,38.14,36.46,38.11,32055,0
2006-06-30,38.3,38.75,38.01,38.11,26806,0
2006-07-03,38.09,39.15,38.01,39.15,30523,0
2006-07-05,38.64,40.02,38.64,39.69,34329,0
2006-07-06,39.85,41.48,39.72,40.79,30415,0
2006-07-07,41.06,41.34,40.26,40.75,30976,0
2006-07-10,40.94,40.94,39.76,40.05,17429,0
2006-07-11,40.06,40.06,39.09,39.42,20092,0
2006-07-12,39.29,39.59,38.7,39.01,46901,0
2006-07-13,38.81,39.65,38.3,38.32,17267,0
2006-07-14,38.74,39.1,38.25,38.53,193099,0
2006-07-17,38.5,39,38.38,38.79,20510,0
2006-07-18,38.51,38.94,38.4,38.79,6464,0
2006-07-19,38.59,39.48,38.59,38.66,16645,0
2006-07-20,38.64,39.47,38.64,38.89,10913,0
2006-07-21,39.45,39.45,38.7,39.14,5901,0
2006-07-24,38.92,39.13,38.3,38.32,28702,0
2006-07-25,38.24,38.99,38.24,38.99,43852,0
2006-07-26,38.39,39.97,38.39,39.03,36526,0
2006-07-27,39.53,40.9,39.05,40.46,111235,0
2006-07-28,40.98,40.98,39.53,39.84,62725,0
2006-07-31,40.47,40.47,38.49,39.4,50904,0
2006-08-01,38.8,39.49,38.3,38.92,106906,0
2006-08-02,39.01,39.5,38.92,39.27,29408,0
2006-08-03,38.72,39.4,38.72,39.24,13756,0
2006-08-04,39.89,40.15,39.52,39.99,62274,0
2006-08-07,39.2,40,39.2,39.85,96937,0
2006-08-08,40.31,40.31,39.48,39.9,44030,0
2006-08-09,40,40.15,39.71,39.9,38350,0
2006-08-10,39.96,39.96,38.9,39.64,27820,0
2006-08-11,39.63,39.87,39.5,39.52,25589,0
2006-08-14,39.46,39.74,39.04,39.37,20141,0
2006-08-15,39.41,39.9,39.08,39.08,130942,0
2006-08-16,39.36,41.5,39.36,39.81,310724,0
2006-08-17,39.92,39.99,38.67,39.48,68717,0
2006-08-18,39.4,39.4,38.35,39.09,48662,0
2006-08-21,39.29,40.05,39.29,39.63,62766,0
2006-08-22,39.7,39.9,39.5,39.75,24440,0
2006-08-23,39.87,40.21,39.12,39.83,44823,0
2006-08-24,39.78,39.96,39.5,39.55,32129,0
2006-08-25,39.47,39.89,39.47,39.61,43133,0
2006-08-28,39.89,39.9,39.61,39.89,102814,0
2006-08-29,39.9,39.95,39.78,39.88,215466,0
2006-08-30,39.84,40,39.55,39.56,274916,0
2006-08-31,39.75,39.8,38.98,39.29,247535,0
2006-09-01,39.72,39.84,39.32,39.8,110108,0
2006-09-05,39.51,39.83,39.51,39.68,76306,0
2006-09-06,39.73,39.8,39.51,39.75,45442,0
2006-09-07,39.85,39.85,39.71,39.8,40203,0
2006-09-08,39.88,39.88,39.49,39.6,121250,0
2006-09-11,39.58,41.14,39.54,41.01,99468,0
2006-09-12,40.63,44.34,40.63,44.34,200053,0
2006-09-13,44.36,44.36,43.79,43.92,74446,0
2006-09-14,43.8,44.83,43.17,44.52,56957,0
2006-09-15,44.9,45.94,44.63,45.56,157356,0
2006-09-18,45.92,45.97,45.51,45.96,46128,0
2006-09-19,46.1,46.33,45.49,46.24,50432,0
2006-09-20,46.3,46.4,45.81,45.95,208279,0
2006-09-21,45.9,46.07,45.9,46,122734,0
2006-09-22,45.9,45.99,45.42,45.53,90938,0
2006-09-25,45.67,46.03,45.63,46,173370,0
2006-09-26,45.54,46,44.78,45.71,185319,0
2006-09-27,45.8,46.22,45.61,45.93,46379,0
2006-09-28,45.6,46.15,45.5,45.58,94149,0
2006-09-29,45.3,45.97,44.75,45.47,193293,0
2006-10-02,45.84,45.94,45.16,45.19,42403,0
2006-10-03,45.48,45.51,44.86,45.27,1191291,0
2006-10-04,45.37,45.6,44.84,45.25,103126,0
2006-10-05,44.9,45.75,44.8,45.35,89735,0
2006-10-06,45.4,46,45.4,45.93,73879,0
2006-10-09,45.45,46.46,45.45,46.34,48036,0
2006-10-10,46.01,46.44,45.97,46.24,48789,0
2006-10-11,46.47,46.49,45.35,46.25,42521,0
2006-10-12,46.03,46.46,45.38,46.25,88620,0
2006-10-13,45.91,46.98,45.91,46.72,132016,0
2006-10-16,46.8,46.8,46.15,46.2,35438,0
2006-10-17,46.4,46.46,45.46,46.12,51760,0
2006-10-18,46.32,47.34,46.29,47.07,59072,0
2006-10-19,46.89,47.07,46.28,46.47,43172,0
2006-10-20,47,48.33,46.95,47.16,77448,0
2006-10-23,46.79,48.41,46.53,48.35,64020,0
2006-10-24,48.16,48.2,47.27,47.81,45262,0
2006-10-25,47.39,47.8,45.44,47,92706,0
2006-10-26,47.22,47.22,45.54,46.55,75376,0
2006-10-27,47,47,45.01,45.74,98610,0
2006-10-30,45.09,45.25,44.18,44.61,96672,0
2006-10-31,45.35,45.35,43.28,44.54,161955,0
2006-11-01,44.17,44.31,43.05,43.23,162578,0
2006-11-02,42.99,44.2,42.45,44.05,140030,0
2006-11-03,43.76,44.14,43.02,43.08,76023,0
2006-11-06,43.04,43.26,42.08,42.97,136769,0
2006-11-07,42.6,42.75,42.13,42.52,234606,0
2006-11-08,42.18,43.61,42.08,43.43,106855,0
2006-11-09,43.91,44,43.25,43.58,86914,0
2006-11-10,43.24,43.9,43.24,43.67,86135,0
2006-11-13,43.48,44.18,43.06,43.62,77817,0
2006-11-14,43.37,43.6,42.9,43.01,137708,0
2006-11-15,43.37,43.4,42.82,43.04,98189,0
2006-11-16,43.01,43.29,42.6,43.18,65141,0
2006-11-17,43.01,43.62,42.87,43.44,41281,0
2006-11-20,43.31,44.37,43.3,44.35,56079,0
2006-11-21,44.4,44.4,43.89,44.25,70940,0
2006-11-22,44.17,45.75,44.17,45.54,73841,0
2006-11-24,45.89,45.89,44.96,45.19,21994,0
2006-11-27,44.99,44.99,44.15,44.2,95905,0
2006-11-28,44.87,44.87,43.16,43.75,145056,0
2006-11-29,43.27,43.9,43.11,43.48,119202,0
2006-11-30,43.25,43.81,42.38,43.49,122704,0
2006-12-01,43.34,43.5,43.09,43.5,54090,0
2006-12-04,43.32,44.35,43.32,44.19,58205,0
2006-12-05,44.49,45.58,44.47,45.54,96495,0
2006-12-06,45.55,45.7,44.81,45.24,59383,0
2006-12-07,45.06,45.93,44.98,45.78,78339,0
2006-12-08,45.4,45.9,45.4,45.74,36085,0
2006-12-11,45.64,46,45.02,45.72,85015,0
2006-12-12,45.35,45.82,44.97,45.45,65382,0
2006-12-13,45.98,47.72,45.76,47.58,138899,0
2006-12-14,47.57,48.19,47.51,47.91,108456,0
2006-12-15,47.93,47.93,46.88,47.44,56232,0
2006-12-18,47.35,47.99,46.87,47.89,137136,0
2006-12-19,47.91,48.68,47.27,48.47,113778,0
2006-12-20,48.21,49,48,48.98,97870,0
2006-12-21,49,49.59,48.4,49.41,162787,0
2006-12-22,48.76,50.05,48.76,49.98,115968,0
2006-12-26,49.05,50,48.55,50,105224,0
2006-12-27,49.96,50.48,49.43,50.19,155383,0
2006-12-28,50.02,50.11,49.5,49.96,88540,0
2006-12-29,50,50.34,49.67,50,72054,0
2007-01-03,50.2,51,50.01,50.5,90399,0
2007-01-04,50.23,50.86,50.15,50.78,199076,0
2007-01-05,50.55,50.76,49.9,50.09,160910,0
2007-01-08,49.74,50.19,49.71,49.96,198091,0
2007-01-09,49.78,49.84,48.75,48.99,67647,0
2007-01-10,49.03,49.06,47.87,48.39,90492,0
2007-01-11,48.26,48.5,47.11,47.95,156078,0
2007-01-12,48.05,49.18,47.94,49.11,164642,0
2007-01-16,50.83,51.3,50.06,50.99,194953,0
2007-01-17,51,51.21,50.67,50.74,88362,0
2007-01-18,50.94,51.55,49.5,51.26,111739,0
2007-01-19,51,51.44,49.36,49.86,90731,0
2007-01-22,49.9,50.1,48.01,48.82,115695,0
2007-01-23,48.94,49.19,47.8,49.08,176012,0
2007-01-24,48.97,50.38,48.97,49.69,104200,0
2007-01-25,49.57,50.14,49,49.43,53954,0
2007-01-26,49.33,49.78,49.33,49.65,50295,0
2007-01-29,49.73,50.12,49.64,49.87,68754,0
2007-01-30,49.93,50.64,49.9,50.21,69454,0
2007-01-31,50.31,50.38,49.72,50.38,84772,0
2007-02-01,50.32,50.47,50.15,50.47,32760,0
2007-02-02,50.37,50.75,50.22,50.73,28418,0
2007-02-05,50.41,50.65,49.89,50.06,33403,0
2007-02-06,50.13,50.36,49.64,49.77,45802,0
2007-02-07,49.86,50.14,49.19,50.13,28858,0
2007-02-08,50.1,50.44,49.97,50.04,35425,0
2007-02-09,50.04,50.35,49.66,50,21748,0
2007-02-12,49.72,49.94,49.34,49.56,23690,0
2007-02-13,51,51,49.21,49.92,62574,0
2007-02-14,49.83,50.37,49.74,50.36,35501,0
2007-02-15,50.41,51.38,50.39,51.14,75605,0
2007-02-16,51.4,51.4,50.52,50.79,32617,0
2007-02-20,50.59,51.32,50.29,51.09,44136,0
2007-02-21,50.95,51.02,50.39,50.71,36887,0
2007-02-22,50.7,51.07,50.65,51.05,70370,0
2007-02-23,51.01,51.46,50.51,51.38,61369,0
2007-02-26,51.35,51.77,50.45,51.2,47096,0
2007-02-27,51.08,51.08,49.51,49.81,38442,0
2007-02-28,49.76,49.97,48.93,49.12,61640,0
2007-03-01,48.74,49.49,48.74,49.49,89043,0
2007-03-02,49.47,49.77,49.12,49.3,51908,0
2007-03-05,49,49,47.76,48.07,68017,0
2007-03-06,49.39,49.87,48.88,49.02,118469,0
2007-03-07,49.29,49.85,48.68,49.01,79705,0
2007-03-08,49.12,49.3,48.89,49.1,91680,0
2007-03-09,49.14,49.71,49.1,49.2,53544,0
2007-03-12,49.02,49.71,49.02,49.49,47228,0
2007-03-13,49.14,49.72,49.14,49.48,73599,0
2007-03-14,49.46,49.46,48.9,49.38,95030,0
2007-03-15,49.18,49.39,49.03,49.24,33363,0
2007-03-16,49.04,49.37,48.67,48.97,94142,0
2007-03-19,49.27,49.5,48.91,49.29,27145,0
2007-03-20,49.11,49.4,49.05,49.2,30476,0
2007-03-21,49.56,50.27,49.5,49.95,86758,0
2007-03-22,49.99,50.82,49.99,50.27,121267,0
2007-03-23,50.47,50.74,50.25,50.39,43006,0
2007-03-26,50.15,50.36,49.97,50.35,33516,0
2007-03-27,50.5,50.62,50.12,50.29,51472,0
2007-03-28,50.25,50.48,50.15,50.45,136499,0
2007-03-29,50.52,50.78,50.25,50.55,130715,0
2007-03-30,50.72,51.08,50.45,51.05,165760,0
2007-04-02,51.05,51.57,50.76,51.28,138449,0
2007-04-03,51.46,51.5,50.9,51.19,74123,0
2007-04-04,51.18,51.47,51.1,51.46,99174,0
2007-04-05,51.31,51.4,50.91,50.98,101353,0
2007-04-09,50.92,51.04,50.58,50.79,48267,0
2007-04-10,50.76,50.99,50.65,50.75,51145,0
2007-04-11,50.69,50.71,49.87,50,56125,0
2007-04-12,50,50,49.89,49.97,23840,0
2007-04-13,50,50.03,49.73,49.83,51570,0
2007-04-16,49.84,50.2,49.75,50.15,95881,0
2007-04-17,50.24,50.24,49.84,50,60488,0
2007-04-18,49.98,50.9,49.65,50.79,229401,0
2007-04-19,50.57,50.79,50.25,50.77,81534,0
2007-04-20,50.89,52.21,50.34,52.06,124232,0
2007-04-23,52.22,53.3,52,52.96,146185,0
2007-04-24,53.12,53.28,52,52.06,70889,0
2007-04-25,51.72,52.45,51.72,52.13,81925,0
2007-04-26,51.85,52.46,51.85,52.38,51352,0
2007-04-27,52.11,52.46,51.99,52.24,44335,0
2007-04-30,52.36,52.82,52,52.7,179003,0
2007-05-01,52.95,52.95,52.03,52.22,121354,0
2007-05-02,52.11,53,52.04,52.65,118398,0
2007-05-03,52.82,53.43,52.25,52.74,109893,0
2007-05-04,53.12,53.12,52.15,52.6,38998,0
2007-05-07,52.61,52.82,51.86,51.9,129001,0
2007-05-08,50.81,50.81,48.73,48.89,187134,0
2007-05-09,48.59,48.9,46.98,47.76,160135,0
2007-05-10,47.75,47.75,46.69,47.05,155586,0
2007-05-11,47.11,47.45,46.98,47.19,301049,0
2007-05-14,47.19,47.48,47.07,47.09,112141,0
2007-05-15,47.07,47.29,46.67,46.85,75423,0
2007-05-16,46.97,47,46.47,46.93,125895,0
2007-05-17,47.16,47.16,45.89,46.63,172123,0
2007-05-18,46.63,46.74,46.25,46.39,136027,0
2007-05-21,46.27,46.27,45.97,46.09,208631,0
2007-05-22,46.16,46.9,46.11,46.77,114900,0
2007-05-23,46.95,47.92,46.91,47.65,123345,0
2007-05-24,47.44,47.5,46.9,47.09,69895,0
2007-05-25,47.25,47.54,47.1,47.54,63622,0
2007-05-29,47.54,47.65,47.19,47.38,66209,0
2007-05-30,47.03,47.17,46.87,46.94,42342,0
2007-05-31,47.26,47.75,47.13,47.29,110103,0
2007-06-01,47.07,47.38,47.07,47.32,61614,0
2007-06-04,47.1,47.52,46.94,47.5,109655,0
2007-06-05,47.29,47.5,46.32,46.65,34423,0
2007-06-06,46.28,46.44,46.25,46.43,33090,0
2007-06-07,46.47,46.47,45.24,45.79,44919,0
2007-06-08,45.63,45.86,45.18,45.81,25555,0
2007-06-11,45.5,46.04,45.36,45.78,54365,0
2007-06-12,45.65,45.65,44.84,45.35,60504,0
2007-06-13,45.62,46.04,45.17,45.7,86676,0
2007-06-14,45.6,45.6,44.91,45.48,69462,0
2007-06-15,45.6,45.97,45.51,45.82,104902,0
2007-06-18,45.99,46.2,45.16,46.01,57029,0
2007-06-19,45.83,46.1,45.51,45.81,37725,0
2007-06-20,45.99,46.35,45.64,45.84,60758,0
2007-06-21,45.55,45.7,44.32,45,163599,0
2007-06-22,44.83,45.06,44.06,44.23,1929591,0
2007-06-25,44.15,44.56,43.26,43.75,183514,0
2007-06-26,43.8,44.92,43.8,44.92,173404,0
2007-06-27,44.54,45.82,44.54,45.82,111960,0
2007-06-28,45.87,46.21,45.58,46.06,37923,0
2007-06-29,46.1,46.1,44.81,44.97,79866,0
2007-07-02,45.24,45.87,44.91,45.45,369715,0
2007-07-03,45.46,46.51,45.44,46.17,77235,0
2007-07-05,46.26,46.58,45.74,46.57,202573,0
2007-07-06,46.5,47.91,46.23,47.79,88505,0
2007-07-09,47.68,48.26,47.24,47.85,121049,0
2007-07-10,47.61,48.2,47.24,48.14,135551,0
2007-07-11,48,48.1,46.99,47.58,245907,0
2007-07-12,47.79,47.97,47.57,47.8,81785,0
2007-07-13,47.67,47.78,47.01,47.36,112993,0
2007-07-16,47.18,47.55,47.18,47.42,420159,0
2007-07-17,47.41,47.72,47.07,47.39,79386,0
2007-07-18,47.17,47.57,47.16,47.5,113519,0
2007-07-19,47.23,47.58,47,47.35,39557,0
2007-07-20,47.25,47.55,46.07,46.77,107640,0
2007-07-23,46.77,47.51,46.58,46.93,95133,0
2007-07-24,46.8,46.97,46.28,46.59,201558,0
2007-07-25,46.55,46.62,45.39,46.27,189805,0
2007-07-26,46.1,46.12,45.06,45.36,246592,0
2007-07-27,44.88,44.88,42.74,43.48,340811,0
2007-07-30,43.75,43.79,43.14,43.53,237490,0
2007-07-31,43.59,44.14,43.06,43.06,81396,0
2007-08-01,42.98,43.41,42.28,42.9,260740,0
2007-08-02,43.46,43.94,42.76,43.21,386673,0
2007-08-03,43.11,43.35,42.49,42.5,149224,0
2007-08-06,42.62,43.89,42.41,43.25,142863,0
2007-08-07,42.53,46.99,42.01,45.92,354106,0
2007-08-08,46.32,50,46.32,48.94,422347,0
2007-08-09,48.08,49.23,47.7,49.23,303613,0
2007-08-10,48.8,49.22,45.8,46.72,424709,0
2007-08-13,47.07,47.91,46.13,47.02,81374,0
2007-08-14,46.95,47.7,45.84,46.07,46031,0
2007-08-15,45.91,46.61,44.64,44.87,123467,0
2007-08-16,44.93,47.55,43.76,47.48,166077,0
2007-08-17,48.76,48.99,47.76,48.09,110545,0
2007-08-20,47.6,47.99,46.85,47.5,61362,0
2007-08-21,47.36,48.1,46.73,47.78,71196,0
2007-08-22,48.11,48.5,46.81,47.65,78860,0
2007-08-23,47.68,47.68,46.56,46.88,28013,0
2007-08-24,46.81,48.24,46.39,48.24,124336,0
2007-08-27,48.05,48.97,48.05,48.49,103769,0
2007-08-28,48.39,48.52,47.1,47.5,45437,0
2007-08-29,47.76,48.48,47.26,48.15,54227,0
2007-08-30,47.47,48.7,47.47,47.8,38759,0
2007-08-31,48.2,48.5,47.31,47.84,25601,0
2007-09-04,47.65,48,47.65,47.87,20657,0
2007-09-05,47.61,48.09,47.61,47.84,37384,0
2007-09-06,47.9,48.29,47.33,48,21965,0
2007-09-07,47.33,48.12,47.32,47.47,39847,0
2007-09-10,47.69,47.78,47.24,47.54,122376,0
2007-09-11,47.7,47.7,46.75,47.27,62572,0
2007-09-12,47.28,47.89,47,47.56,29933,0
2007-09-13,47.6,47.6,46.12,46.13,54059,0
2007-09-14,45.97,46.28,45.06,46.07,116654,0
2007-09-17,46.03,46.03,45.1,45.16,61791,0
2007-09-18,45.31,46.49,44.75,46.33,141864,0
2007-09-19,46.46,48.4,46.46,47.99,89583,0
2007-09-20,47.83,47.83,46.84,47.5,58374,0
2007-09-21,47.84,47.99,47.16,47.45,131778,0
2007-09-24,47.31,47.31,46.4,47,58717,0
2007-09-25,46.8,47.12,46.12,46.82,63205,0
2007-09-26,47.13,47.94,46.64,47.79,141580,0
2007-09-27,47.96,48.51,47.01,48.44,103154,0
2007-09-28,48.24,49.22,47.6,48.97,231106,0
2007-10-01,49.05,50.25,47.91,50.14,113732,0
2007-10-02,50,52.34,49.99,51.1,106866,0
2007-10-03,50.82,50.82,49.75,50.44,175326,0
2007-10-04,50.66,50.66,49.93,49.96,106903,0
2007-10-05,50.41,51.22,50.34,51.09,202093,0
2007-10-08,50.87,50.87,49.65,50.31,102510,0
2007-10-09,50.35,51.77,49.61,51.53,214848,0
2007-10-10,51.53,51.53,50.57,51.34,180315,0
2007-10-11,51.35,51.76,50.64,51.43,215941,0
2007-10-12,51.4,51.4,50.85,51.09,157811,0
2007-10-15,50.9,51.09,49.92,50.27,138240,0
2007-10-16,50.25,50.85,50.17,50.85,178362,0
2007-10-17,51.28,51.73,50.91,51.73,142279,0
2007-10-18,51.52,52.56,51.32,52.45,139693,0
2007-10-19,52.46,52.7,51.91,51.97,135613,0
2007-10-22,51.73,52.25,51.32,52.08,130179,0
2007-10-23,52.35,52.68,52,52.31,62827,0
2007-10-24,51.92,52.36,51.4,52,75654,0
2007-10-25,52,52.15,51.8,52.09,87433,0
2007-10-26,51.96,53.45,51.41,53.24,155956,0
2007-10-29,53.41,53.5,52.87,53.42,121466,0
2007-10-30,53.29,54,53.29,53.6,94308,0
2007-10-31,53.76,53.94,52.98,53.9,61840,0
2007-11-01,53.33,53.83,51.95,52,147984,0
2007-11-02,52.44,53.54,51.6,52.95,249516,0
2007-11-05,52.44,53.36,51.82,52.89,172380,0
2007-11-06,52.58,54.51,51.58,54.46,141869,0
2007-11-07,53.76,60.61,53.76,57.63,737418,0
2007-11-08,57.5,57.84,56,57,297884,0
2007-11-09,56.59,57.6,55.98,57.09,299026,0
2007-11-12,56.53,58.5,56.53,57.55,174714,0
2007-11-13,57.84,59.79,57.84,59.69,154158,0
2007-11-14,59.81,59.81,58.09,58.54,77853,0
2007-11-15,58.38,59.08,58.14,58.52,62789,0
2007-11-16,58.59,59.75,58.04,58.93,73485,0
2007-11-19,58.56,58.56,57.56,58.12,64658,0
2007-11-20,58,58.81,57.41,58.4,66213,0
2007-11-21,58.37,58.77,56.93,57.04,97155,0
2007-11-23,57.6,58.52,57.4,58.08,40241,0
2007-11-26,58.02,58.28,56.84,56.98,77525,0
2007-11-27,57.04,58.55,57.04,58.43,79380,0
2007-11-28,58.95,59.72,57.71,59.69,76398,0
2007-11-29,59.67,59.84,58.19,58.43,58518,0
2007-11-30,58.68,59.02,57.95,58.41,189630,0
2007-12-03,58.59,59.06,57.98,58.07,172556,0
2007-12-04,57.65,58.01,57.51,57.72,127350,0
2007-12-05,58.07,58.63,57.99,58.62,52116,0
2007-12-06,58.62,60.24,58.51,60.15,186818,0
2007-12-07,60.2,60.2,58.99,59.25,67666,0
2007-12-10,59.15,60.05,58.93,59.2,89199,0
2007-12-11,59.52,59.9,58.32,58.35,66537,0
2007-12-12,59.64,59.69,57.79,58.69,83603,0
2007-12-13,57.92,58.9,57.51,58.78,56665,0
2007-12-14,57.91,59.42,57.51,58.4,58724,0
2007-12-17,58.09,58.98,57.53,58.08,46829,0
2007-12-18,58.74,60.37,57.84,59.78,101808,0
2007-12-19,59.57,60.87,59.57,60.23,346074,0
2007-12-20,60.75,60.75,59.86,60.66,132668,0
2007-12-21,61.66,61.66,59.13,59.82,224504,0
2007-12-24,60.16,61.15,59.19,59.84,52131,0
2007-12-26,59.46,60.77,59.28,60.42,87537,0
2007-12-27,60.47,61.04,58.89,59,74381,0
2007-12-28,59.37,60.01,58.45,58.69,90677,0
2007-12-31,58.33,58.44,57.1,57.97,62800,0
2008-01-02,57.54,58.53,57.54,58.2,82614,0
2008-01-03,58.55,59,57.77,58.72,103929,0
2008-01-04,58.28,58.37,57.29,58.12,75844,0
2008-01-07,58.25,59.94,58.18,58.91,201700,0
2008-01-08,59.07,59.96,57.99,58.27,197010,0
2008-01-09,58.14,58.93,57.73,58.58,100799,0
2008-01-10,57.85,59.12,57.41,58.96,85617,0
2008-01-11,58.74,59.05,58.04,58.23,45161,0
2008-01-14,58.67,58.67,58.05,58.5,75842,0
2008-01-15,57.44,57.93,56.17,57,153366,0
2008-01-16,56.73,57.58,56.28,56.37,123423,0
2008-01-17,56.49,56.49,54.46,55.38,214689,0
2008-01-18,55.22,56.08,53.44,54.23,159128,0
2008-01-22,52.9,55.23,52.76,54.52,117204,0
2008-01-23,53.2,56.11,53.2,56.09,274537,0
2008-01-24,56.34,56.34,53.72,54.57,87589,0
2008-01-25,54.92,54.92,53.52,54.18,105098,0
2008-01-28,53.92,54.05,52.76,53.8,72008,0
2008-01-29,54.02,54.67,53.49,54.15,65746,0
2008-01-30,53.86,55.08,53.01,54.57,86203,0
2008-01-31,53.8,55.43,53.16,54.68,264977,0
2008-02-01,54.98,55.28,53.69,54.75,199144,0
2008-02-04,54.68,54.68,52.81,53.65,260924,0
2008-02-05,52.86,53.24,52.36,52.66,230344,0
2008-02-06,53.12,53.57,51.77,51.78,247370,0
2008-02-07,51.76,52.04,51,51.65,199654,0
2008-02-08,51.42,51.8,50.7,51.15,147825,0
2008-02-11,51.06,51.76,50.22,50.29,100911,0
2008-02-12,50.45,51.69,49.42,51.55,137947,0
2008-02-13,51.8,53.16,51.76,53.16,145603,0
2008-02-14,53.17,53.3,51.95,52.19,151870,0
2008-02-15,51.86,52.31,50.88,51.38,159938,0
2008-02-19,51.96,52.64,51.25,52.49,107667,0
2008-02-20,52.23,52.84,51.26,51.83,101619,0
2008-02-21,52.62,54.53,52.62,53.51,175683,0
2008-02-22,50.05,50.05,35.5,38.02,2925558,0
2008-02-25,38.45,41.46,38.34,41.09,737855,0
2008-02-26,40.78,41.63,40.22,41.15,441085,0
2008-02-27,37.13,41.01,36,41,1100314,0
2008-02-28,40.29,41.85,39.83,40.44,600856,0
2008-02-29,40,40.28,39.64,40.05,298694,0
2008-03-03,39.22,40.41,39.22,39.93,284918,0
2008-03-04,39.53,40.66,39.53,40.35,192960,0
2008-03-05,40.63,40.93,39.67,39.92,117658,0
2008-03-06,39.63,39.89,39.47,39.7,207274,0
2008-03-07,39.55,40.37,39.55,40.11,119757,0
2008-03-10,40.34,40.34,39.78,39.95,250526,0
2008-03-11,40.54,41.95,39.95,40.54,231323,0
2008-03-12,40.66,41.8,40.37,40.43,101191,0
2008-03-13,39.9,41.2,39.9,41.02,182836,0
2008-03-14,41.29,41.43,40.21,40.56,113913,0
2008-03-17,39.65,41.19,39.65,40.85,282440,0
2008-03-18,41.81,42.99,40.45,42.52,171643,0
2008-03-19,42.79,43.64,40.74,40.76,238306,0
2008-03-20,41.11,41.83,38.9,40.28,390562,0
2008-03-24,40.6,42.07,40.6,41.87,87263,0
2008-03-25,41.85,41.85,40.36,41.33,180987,0
2008-03-26,41,41.71,40.87,41.48,67154,0
2008-03-27,41.48,41.48,40.43,40.6,201929,0
2008-03-28,40.4,40.76,39.55,39.67,294011,0
2008-03-31,39.39,40.54,39.35,39.77,172062,0
2008-04-01,40,40.03,39.43,39.74,267104,0
2008-04-02,39.65,40,39.5,39.84,87647,0
2008-04-03,39.37,40.29,39.26,39.9,99554,0
2008-04-04,39.1,39.1,29.5,30.21,2251205,0
2008-04-07,31.64,33.3,31,31.5,970481,0
2008-04-08,31.51,32.66,31.5,32.46,305362,0
2008-04-09,32.57,33,32.09,32.77,378608,0
2008-04-10,31.06,33.26,30.05,32.53,665987,0
2008-04-11,32.25,32.6,31.65,31.83,195305,0
2008-04-14,32,32.13,30.88,31.13,283261,0
2008-04-15,31,31.25,30.05,30.14,366167,0
2008-04-16,30.39,30.5,29.16,29.9,501775,0
2008-04-17,29.83,30.65,29.73,29.95,240120,0
2008-04-18,30.4,30.86,29.79,30.03,258915,0
2008-04-21,29.98,30.34,29.46,29.75,143349,0
2008-04-22,29.55,29.83,28.86,29.22,301174,0
2008-04-23,29.33,29.52,28.86,28.99,168830,0
2008-04-24,28.95,29.73,28.46,28.95,263372,0
2008-04-25,29.28,29.57,28.75,29.27,388961,0
2008-04-28,29.2,29.71,28.85,29.64,350669,0
2008-04-29,29.55,30.07,29.38,29.89,148973,0
2008-04-30,29.9,31.49,29.8,30.76,237202,0
2008-05-01,33.51,36.5,33.5,34.5,805327,0
2008-05-02,34.69,34.69,33.86,34.01,612609,0
2008-05-05,33.73,35.7,33.56,35.45,288654,0
2008-05-06,35.38,37.15,35.01,37.01,221291,0
2008-05-07,37.39,37.86,36.84,37.2,311643,0
2008-05-08,37.45,38.24,37.45,37.77,211969,0
2008-05-09,35.93,36.75,32.38,33.13,1264236,0
2008-05-12,33.01,34.96,33.01,34.88,343553,0
2008-05-13,34.96,35.77,34.5,35.53,178265,0
2008-05-14,35.54,35.87,34.92,35.49,134868,0
2008-05-15,33.52,35.84,32.95,33.34,431264,0
2008-05-16,33.58,34.37,33.43,33.98,199817,0
2008-05-19,33.83,34.24,32.9,33.08,179393,0
2008-05-20,32.9,33.36,32.57,33.2,123538,0
2008-05-21,33.35,34.24,33.34,33.84,270247,0
2008-05-22,33.78,34,33.67,34,88678,0
2008-05-23,33.8,33.8,32.4,32.59,118868,0
2008-05-27,32.69,33.05,31.39,32.13,172449,0
2008-05-28,32.31,32.31,31.23,31.48,138113,0
2008-05-29,31.44,32.6,31.3,32.04,223226,0
2008-05-30,32.13,32.67,32,32.54,134917,0
2008-06-02,32.37,32.68,30.37,30.98,255103,0
2008-06-03,31.04,31.27,30.23,30.33,233516,0
2008-06-04,30.37,31.89,30.33,31.72,135863,0
2008-06-05,31.75,34.16,31.75,33.94,140468,0
2008-06-06,33.72,33.92,32.91,32.96,302050,0
2008-06-09,33.17,33.39,32.3,32.91,136709,0
2008-06-10,32.73,33.32,32.59,32.91,96885,0
2008-06-11,32.79,32.92,31.94,32.36,135302,0
2008-06-12,32.49,32.76,31.74,32.01,205609,0
2008-06-13,32.47,32.5,31.58,31.96,183713,0
2008-06-16,31.91,32.86,31.67,32.57,182331,0
2008-06-17,32.62,33.14,32.4,32.4,67590,0
2008-06-18,32.3,32.3,31.15,31.61,74377,0
2008-06-19,31.59,31.76,30.98,31.4,206223,0
2008-06-20,31.27,31.6,30.66,30.8,264388,0
2008-06-23,30.93,31.17,30.08,30.5,90331,0
2008-06-24,30.25,30.62,29.44,29.82,225267,0
2008-06-25,30.02,31.16,29.71,30.34,191270,0
2008-06-26,30,30.32,29.41,29.67,141636,0
2008-06-27,29.54,30,29.29,29.76,411222,0
2008-06-30,29.71,29.81,28.9,28.95,300990,0
2008-07-01,28.76,29.83,28.76,29.17,146706,0
2008-07-02,29.09,29.15,28.1,28.22,71694,0
2008-07-03,28.23,28.66,27.86,28.04,59347,0
2008-07-07,26.35,27.26,23.4,24.01,528692,0
2008-07-08,23.9,25.41,23.9,25.21,401982,0
2008-07-09,24.98,25.3,24.74,24.82,153418,0
2008-07-10,24.83,25.29,24.68,25.14,191685,0
2008-07-11,24.87,25.65,24.8,25.37,146228,0
2008-07-14,25.67,25.67,25.11,25.28,78594,0
2008-07-15,24.94,25.42,24.7,24.71,318085,0
2008-07-16,24.76,25.15,24.59,24.96,230440,0
2008-07-17,25.19,25.31,24.65,25.07,107001,0
2008-07-18,25.09,25.11,24.41,24.61,192512,0
2008-07-21,24.75,24.78,24.2,24.35,42761,0
2008-07-22,24.08,24.67,23.9,24.53,127516,0
2008-07-23,24.5,25.44,24.38,24.84,113995,0
2008-07-24,24.96,25.13,23.77,23.8,129931,0
2008-07-25,23.9,24.1,23.52,23.8,80191,0
2008-07-28,23.61,24.21,23.47,23.91,108193,0
2008-07-29,24,24.87,23.89,24.55,121480,0
2008-07-30,24.77,24.9,23.66,23.9,99457,0
2008-07-31,23.73,24.04,23.73,23.79,76771,0
2008-08-01,23.84,24.09,22.83,23.56,139746,0
2008-08-04,23.64,23.78,22.81,23.24,167338,0
2008-08-05,23.5,23.98,23.18,23.66,324293,0
2008-08-06,23.87,24.04,23.55,23.82,300200,0
2008-08-07,23.55,23.77,20.45,20.61,869490,0
2008-08-08,20.93,21.69,20.75,21.27,327828,0
2008-08-11,21.1,21.7,20.95,21.55,383184,0
2008-08-12,21.54,22.52,21.54,22.46,369940,0
2008-08-13,22.51,22.74,22.13,22.52,254019,0
2008-08-14,22.38,22.77,22.38,22.62,134959,0
2008-08-15,22.86,22.96,22.24,22.41,283506,0
2008-08-18,22.5,23.05,22.3,23.04,321296,0
2008-08-19,22.46,23.77,22.46,23.49,377805,0
2008-08-20,23.67,24.64,23.52,23.76,283966,0
2008-08-21,23.61,24.26,23.61,23.99,179105,0
2008-08-22,24.17,25.65,23.81,25.42,198406,0
2008-08-25,25.34,25.34,24.06,24.12,100686,0
2008-08-26,24.12,24.82,24,24.6,130923,0
2008-08-27,24.55,24.81,24.37,24.74,97930,0
2008-08-28,24.8,25.81,24.73,25.15,174761,0
2008-08-29,25.04,25.15,24.13,24.24,165603,0
2008-09-02,24.6,25,24.16,24.99,176689,0
2008-09-03,24.98,25.14,24.56,25.12,129975,0
2008-09-04,24.95,25.32,24.76,25.25,111006,0
2008-09-05,25.22,25.28,24.73,25.05,157073,0
2008-09-08,25.4,25.8,24.8,24.93,140992,0
2008-09-09,24.83,24.92,23.89,23.89,199489,0
2008-09-10,24.35,24.35,23.39,23.97,117745,0
2008-09-11,23.77,24.04,23.33,23.86,148105,0
2008-09-12,23.75,24.47,23.74,24.43,191451,0
2008-09-15,24.14,24.66,24.11,24.15,173769,0
2008-09-16,23.75,24.8,22.98,24.33,250360,0
2008-09-17,24.06,24.48,21.65,21.7,345409,0
2008-09-18,22.2,22.7,21.58,22.12,329782,0
2008-09-19,23.84,24.29,21.03,23.88,744756,0
2008-09-22,23.81,24.2,23.32,23.88,153176,0
2008-09-23,23.85,24,23.34,23.44,147224,0
2008-09-24,23.27,23.36,21.9,22.1,264006,0
2008-09-25,22.26,22.94,21.46,21.49,148932,0
2008-09-26,20.9,20.92,17.17,18.76,528415,0
2008-09-29,18.52,18.52,17.07,17.09,281094,0
2008-09-30,17.3,18.73,17.25,18.63,181126,0
2008-10-01,18.3,19.46,17.66,19.06,163135,0
2008-10-02,19.01,19.3,18.69,18.99,175437,0
2008-10-03,19.16,20.03,18.71,19.09,150146,0
2008-10-06,18.76,19.82,16.65,17.46,336776,0
2008-10-07,17.71,18.09,16.64,16.7,234775,0
2008-10-08,16.23,17.38,15.6,15.74,234322,0
2008-10-09,15.93,16.6,14,14,178646,0
2008-10-10,13.77,13.88,10.22,11.51,425538,0
2008-10-13,11.79,12.15,11.26,12.1,288021,0
2008-10-14,12.33,12.47,11.79,12,257274,0
2008-10-15,11.75,12.37,10.73,10.81,235002,0
2008-10-16,10.91,11.56,10.53,10.94,386813,0
2008-10-17,10.77,11.11,10.51,10.6,233766,0
2008-10-20,10.63,10.89,10.61,10.75,108388,0
2008-10-21,10.65,10.98,10.65,10.71,186586,0
2008-10-22,10.5,10.87,10.27,10.35,148957,0
2008-10-23,10.36,10.62,9.06,9.2,164551,0
2008-10-24,9,9.62,8.81,9.42,143521,0
2008-10-27,9.34,9.71,8.98,9.05,160551,0
2008-10-28,9.21,10.1,8.65,10.05,142280,0
2008-10-29,10.1,11.44,10.1,11.18,156919,0
2008-10-30,11.5,12.92,11.27,12.87,191834,0
2008-10-31,12.77,13.59,12.39,13.55,317715,0
2008-11-03,13.57,13.76,12.57,13.14,296280,0
2008-11-04,13.5,13.5,12.5,12.75,96150,0
2008-11-05,12.96,13.22,11.95,12.09,109905,0
2008-11-06,12.19,12.5,11.64,12.16,212906,0
2008-11-07,12.41,13.13,11.99,12.74,191103,0
2008-11-10,13.13,13.84,12.94,12.98,144590,0
2008-11-11,12.97,13.33,12.42,12.99,120012,0
2008-11-12,12.95,13,12.24,12.26,97479,0
2008-11-13,12.35,13.34,12.3,12.99,245084,0
2008-11-14,12.82,13.51,12.37,12.4,139809,0
2008-11-17,12.3,12.85,12.3,12.7,103606,0
2008-11-18,12.7,12.95,12,12.28,136512,0
2008-11-19,12.14,12.38,11.57,11.78,153553,0
2008-11-20,11.71,12.1,10.53,10.6,219206,0
2008-11-21,10.74,11.31,9.64,10.42,216096,0
2008-11-24,10.63,11.35,10.45,11.2,161404,0
2008-11-25,11.33,11.45,10.65,11.15,138435,0
2008-11-26,10.89,11.66,10.65,11.61,148505,0
2008-11-28,11.46,12.15,11.46,11.97,64211,0
2008-12-01,11.52,11.9,10.4,10.45,192606,0
2008-12-02,10.65,11.69,10.13,11.66,178452,0
2008-12-03,11.8,14.63,11.78,13.7,349379,0
2008-12-04,13.71,14.36,13.09,13.2,173806,0
2008-12-05,13,14.49,12.65,14.3,172902,0
2008-12-08,14.37,15.13,14.13,14.76,355551,0
2008-12-09,14.42,15.01,13.89,14.7,304648,0
2008-12-10,14.95,15.65,14.7,15.15,69017,0
2008-12-11,14.92,15.95,14.46,14.91,132715,0
2008-12-12,14.6,15.4,14.48,15.25,190047,0
2008-12-15,15,15.41,14.19,14.66,135250,0
2008-12-16,14.84,15.8,14.26,15.6,138935,0
2008-12-17,15.51,16.1,15.2,15.92,140687,0
2008-12-18,16.14,16.23,15.21,15.42,138478,0
2008-12-19,15.88,17.06,15.68,15.87,277725,0
2008-12-22,15.78,15.89,14.03,14.83,300809,0
2008-12-23,14.9,15.72,14.84,15.44,90211,0
2008-12-24,15.52,16.11,15.09,15.93,64921,0
2008-12-26,15.99,16.25,15.44,15.49,46720,0
2008-12-29,15.48,15.84,14.75,14.8,111906,0
2008-12-30,14.89,15.43,14.64,15.35,141138,0
2008-12-31,15.41,15.63,15.14,15.33,189176,0
2009-01-02,15.36,16.71,15.01,16.59,197458,0
2009-01-05,16.63,17,15.9,16.54,248368,0
2009-01-06,16.75,18.72,16.68,18.03,266259,0
2009-01-07,17.88,17.97,16.61,16.97,132837,0
2009-01-08,16.88,17.21,16.27,16.62,69028,0
2009-01-09,16.67,16.76,15.67,15.72,136321,0
2009-01-12,15.75,16.39,15.74,16.2,88113,0
2009-01-13,16.2,17.33,16.2,17,79505,0
2009-01-14,16.74,17,15.48,15.6,136702,0
2009-01-15,15.58,16.07,14.91,16.07,61078,0
2009-01-16,16.17,16.44,15.33,15.77,42861,0
2009-01-20,15.63,15.89,14.88,14.89,65185,0
2009-01-21,15.03,16.75,14.97,16.7,97539,0
2009-01-22,16.44,17.29,15.13,15.73,98930,0
2009-01-23,15.3,16.79,15.3,16.57,83335,0
2009-01-26,16.75,17.11,16.45,16.79,176374,0
2009-01-27,16.89,17.36,16.85,16.9,77360,0
2009-01-28,17.13,17.47,16.93,17.28,132797,0
2009-01-29,17.15,17.4,16.74,16.89,130252,0
2009-01-30,16.9,17,15.91,15.96,106831,0
2009-02-02,15.82,16.88,15.7,16.67,105838,0
2009-02-03,16.79,17.09,16.6,16.87,144143,0
2009-02-04,16.82,17.29,16.48,16.75,100504,0
2009-02-05,16.61,17.26,16.61,17.14,84404,0
2009-02-06,17.07,17.22,16.88,17,84035,0
2009-02-09,16.86,17.08,16.67,16.95,73272,0
2009-02-10,16.81,16.89,15.62,16.25,150072,0
2009-02-11,16.27,16.27,15.56,15.67,188158,0
2009-02-12,15.65,16.04,14.74,15.96,308787,0
2009-02-13,16.99,17.9,16.66,17.12,511358,0
2009-02-17,16.7,17.83,16.7,17.52,141679,0
2009-02-18,17.73,18.08,17.13,18.01,203052,0
2009-02-19,18.15,19.21,18.03,18.98,306085,0
2009-02-20,18.77,19.58,18.49,19.5,309111,0
2009-02-23,19.55,19.99,18.27,18.44,532686,0
2009-02-24,18.68,19.35,17.5,17.8,379778,0
2009-02-25,17.8,18.92,17.27,18.4,234107,0
2009-02-26,18.5,18.84,17.11,17.23,99054,0
2009-02-27,17.02,17.21,15.88,15.89,187542,0
2009-03-02,15.65,15.89,13.99,14.05,274838,0
2009-03-03,14.22,15.19,14.07,14.69,218462,0
2009-03-04,14.9,15.39,14.33,15.3,130651,0
2009-03-05,15.06,15.06,14.13,14.25,175017,0
2009-03-06,14.33,14.54,14.09,14.42,169458,0
2009-03-09,14.25,14.58,13.64,13.8,117385,0
2009-03-10,14.06,14.39,13.66,14.14,112230,0
2009-03-11,14.29,14.29,13.43,13.45,215471,0
2009-03-12,13.43,14.71,13.43,14.54,133128,0
2009-03-13,14.44,15.33,14.09,15.2,172310,0
2009-03-16,15.28,16,15.22,15.39,76476,0
2009-03-17,15.42,15.59,14.87,15.36,114486,0
2009-03-18,15.34,16.3,15.34,16.24,81213,0
2009-03-19,16.35,16.43,15.36,15.71,92735,0
2009-03-20,15.79,16.33,14.77,14.85,114283,0
2009-03-23,15.16,16.4,15,16.4,134953,0
2009-03-24,16.14,16.52,15.84,15.86,64197,0
2009-03-25,16.02,16.67,15.65,16.31,61780,0
2009-03-26,16.49,17.92,16.48,17.56,102522,0
2009-03-27,17.25,17.69,16.87,17.5,218493,0
2009-03-30,17.05,17.78,15.82,17.61,270407,0
2009-03-31,17.77,18.9,17.61,18.52,257648,0
2009-04-01,18.28,19.18,18.1,18.83,64232,0
2009-04-02,19.09,20.19,19.01,19.56,699650,0
2009-04-03,19.63,19.63,18.65,19.17,295394,0
2009-04-06,18.96,19.63,18.3,18.62,208604,0
2009-04-07,18.47,19.16,18.47,18.65,111429,0
2009-04-08,18.83,19.49,18.83,19.47,109693,0
2009-04-09,19.76,20.41,19.76,20.16,131343,0
2009-04-13,19.94,20.23,19.16,19.98,67050,0
2009-04-14,19.61,20.1,19.29,19.3,76428,0
2009-04-15,19.19,20.37,19.19,20.03,92851,0
2009-04-16,20.14,20.14,18.71,19.64,94796,0
2009-04-17,19.09,19.1,16.5,17.62,869456,0
2009-04-20,17.19,17.65,16.21,16.51,318927,0
2009-04-21,16.5,17.24,16.1,17.08,220255,0
2009-04-22,16.87,17.43,16.81,17.32,181592,0
2009-04-23,17.28,17.56,16.65,16.97,143590,0
2009-04-24,17.07,17.63,16.74,17.4,114020,0
2009-04-27,17.04,17.94,17.02,17.16,168129,0
2009-04-28,17.06,17.56,16.89,17.13,78804,0
2009-04-29,17.21,17.62,16.76,17.38,117423,0
2009-04-30,17.47,18.23,16.74,17.05,158153,0
2009-05-01,17.1,18.09,17,17.23,159775,0
2009-05-04,17.29,17.69,17,17.69,133077,0
2009-05-05,17.79,18.53,17.79,18.36,134246,0
2009-05-06,18.59,19.31,18.39,19.28,192624,0
2009-05-07,20,21.45,19.83,21.04,341700,0
2009-05-08,21.39,22.38,20.97,22.31,194973,0
2009-05-11,22.07,23.7,22.03,23.38,298555,0
2009-05-12,23.44,23.81,22.99,23.09,125390,0
2009-05-13,22.7,23.52,21.83,22.76,189626,0
2009-05-14,22.78,23.7,22.78,23.18,248313,0
2009-05-15,23.18,23.79,22.8,22.9,203584,0
2009-05-18,23.19,23.46,22.73,23.2,162312,0
2009-05-19,23.15,23.56,23.15,23.43,68615,0
2009-05-20,23.52,23.73,22.72,22.95,69097,0
2009-05-21,22.63,23.46,22.27,23.43,110211,0
2009-05-22,23.49,23.72,22.92,22.94,78301,0
2009-05-26,23.12,25.12,22.34,25.1,107271,0
2009-05-27,24.88,25.01,24.39,24.43,80048,0
2009-05-28,24.48,25.07,24.04,24.55,94452,0
2009-05-29,24.7,25.43,24.23,25.32,219146,0
2009-06-01,25.36,26.49,24.87,26.21,169931,0
2009-06-02,26,27.15,25.51,26.72,63333,0
2009-06-03,26.3,26.44,25.65,25.94,93201,0
2009-06-04,26.1,26.1,25.08,25.71,105793,0
2009-06-05,25.99,25.99,24.93,25.19,49038,0
2009-06-08,25.1,25.37,24.69,24.9,49772,0
2009-06-09,25.09,26.24,25.09,25.54,73223,0
2009-06-10,25.66,25.66,24.99,25.55,56410,0
2009-06-11,25.53,26.95,25.53,26.46,64138,0
2009-06-12,26.2,26.2,25.44,25.75,52891,0
2009-06-15,24.98,25.7,24.2,24.75,83420,0
2009-06-16,25.1,25.32,24.57,25.1,83917,0
2009-06-17,25.17,26.67,25.17,26.48,43771,0
2009-06-18,26.37,27.07,26.26,26.85,49694,0
2009-06-19,27.24,27.24,25.56,25.89,165051,0
2009-06-22,25.65,26.31,25.21,25.97,90921,0
2009-06-23,26.21,26.82,25.41,25.43,102079,0
2009-06-24,25.7,25.7,24.57,24.68,66607,0
2009-06-25,24.64,25.24,24.32,24.96,207609,0
2009-06-26,24.96,25.91,24.7,25.65,523454,0
2009-06-29,25.52,26.21,25.01,25.54,83789,0
2009-06-30,25.63,25.93,24.73,25.01,114159,0
2009-07-01,25.1,25.99,24.72,25.18,259038,0
2009-07-02,24.69,25.36,24.46,24.66,94032,0
2009-07-06,24.64,25.88,24.03,25.02,160519,0
2009-07-07,24.97,26.36,24.52,24.99,97753,0
2009-07-08,25.12,25.41,24.85,24.97,107386,0
2009-07-09,25.11,25.15,24.22,24.47,63856,0
2009-07-10,24.4,25.11,22.78,23.06,247295,0
2009-07-13,23.22,23.47,22.79,23.24,195998,0
2009-07-14,23.3,23.62,22.46,22.6,272868,0
2009-07-15,22.96,23.59,22.41,22.5,336190,0
2009-07-16,22.46,23.82,22.46,23.73,198102,0
2009-07-17,23.8,23.8,22.6,22.7,91066,0
2009-07-20,22.74,23.01,22.21,22.62,61887,0
2009-07-21,22.79,22.85,22.03,22.17,71028,0
2009-07-22,22.14,22.87,22.14,22.71,83580,0
2009-07-23,22.63,23.71,22.55,23.71,228426,0
2009-07-24,23.6,24.03,23.12,23.58,89700,0
2009-07-27,23.48,24.15,23.13,23.67,142113,0
2009-07-28,23.46,24.32,23.3,24.19,123169,0
2009-07-29,24.17,24.33,23.9,24.06,61375,0
2009-07-30,24.4,25.04,23.84,24.03,69010,0
2009-07-31,28.21,30.47,26.54,27.87,733592,0
2009-08-03,27.93,28.36,26.99,27.73,390279,0
2009-08-04,27.64,28.15,27.15,27.46,123016,0
2009-08-05,27.56,28.69,27.19,27.78,148287,0
2009-08-06,27.8,27.99,27.11,27.43,87529,0
2009-08-07,27.85,27.99,27.14,27.48,126207,0
2009-08-10,27.24,27.95,26.96,27.56,275389,0
2009-08-11,27.35,27.98,27.12,27.56,502881,0
2009-08-12,27.67,27.99,27.43,27.73,213481,0
2009-08-13,27.82,28.21,27.62,27.99,56409,0
2009-08-14,27.87,28.52,27.21,27.28,50530,0
2009-08-17,27.01,27.32,26.65,26.77,62364,0
2009-08-18,26.88,27.01,26.64,26.79,29617,0
2009-08-19,26.58,27.43,26.58,27.22,74575,0
2009-08-20,27.22,27.87,27.21,27.71,100126,0
2009-08-21,28.02,28.18,27.51,27.92,96482,0
2009-08-24,27.89,28.03,27.48,27.94,31845,0
2009-08-25,27.98,28.2,27.53,28.08,38050,0
2009-08-26,27.97,28.14,27.63,28.14,65311,0
2009-08-27,27.92,28.31,27.36,27.85,41053,0
2009-08-28,28.06,28.16,27.43,27.97,96041,0
2009-08-31,27.67,27.93,26.88,27.37,86143,0
2009-09-01,27.14,27.74,26.48,26.76,75461,0
2009-09-02,26.49,27.08,26.49,26.54,36382,0
2009-09-03,26.62,26.95,25.88,26.94,33027,0
2009-09-04,26.41,27.63,26.36,27.53,65712,0
2009-09-08,27.65,27.65,26.72,27.55,94859,0
2009-09-09,27.56,28.59,27.19,28.39,137992,0
2009-09-10,28.28,28.31,27.88,28.04,35293,0
2009-09-11,27.46,27.9,27.33,27.43,21118,0
2009-09-14,27.33,28.2,26.84,28.06,42523,0
2009-09-15,27.93,28.43,27.62,28.41,83447,0
2009-09-16,28.4,28.79,27.92,28.66,117011,0
2009-09-17,28.66,28.99,28.28,28.75,211076,0
2009-09-18,28.82,29.78,28.74,29.61,199832,0
2009-09-21,29.28,29.62,28.97,29.19,131468,0
2009-09-22,29.23,29.72,28.96,29.56,60737,0
2009-09-23,29.66,30.1,29.1,29.8,79286,0
2009-09-24,29.82,30.4,29.2,29.52,96879,0
2009-09-25,29.5,29.5,28.65,29.21,77462,0
2009-09-28,29.26,29.62,28.79,29.52,87885,0
2009-09-29,29.59,29.85,29.15,29.6,96300,0
2009-09-30,29.71,29.71,28.78,29.39,89641,0
2009-10-01,29.35,29.65,28.55,28.81,81606,0
2009-10-02,28.5,29.67,28.43,29.46,191460,0
2009-10-05,29.47,29.5,28.98,29.48,76157,0
2009-10-06,29.5,30.32,29.17,30.2,73432,0
2009-10-07,30.01,30.52,29.98,30.14,43319,0
2009-10-08,30.32,30.99,29.58,30.46,73310,0
2009-10-09,30.54,31.15,30.4,31.05,49935,0
2009-10-12,31.25,31.3,30.54,30.67,42816,0
2009-10-13,30.55,30.76,29.9,30.28,33966,0
2009-10-14,30.68,31.47,30.16,31.31,75250,0
2009-10-15,31.03,31.85,30.68,31.66,87213,0
2009-10-16,31.54,32,31.31,31.58,64943,0
2009-10-19,31.77,31.77,29.95,31.6,134498,0
2009-10-20,31.63,31.92,30.72,31.67,88179,0
2009-10-21,31.14,32.47,31.14,31.54,131732,0
2009-10-22,31.59,33.2,31.05,33.03,99838,0
2009-10-23,33.03,33.03,31.9,32.15,153544,0
2009-10-26,32,33,31.4,32.07,159905,0
2009-10-27,32,32.42,31.46,32.03,214018,0
2009-10-28,32.08,32.88,30.87,30.99,201982,0
2009-10-29,31.45,32.59,30.47,32.56,197985,0
2009-10-30,32.06,33.49,30.81,32,298850,0
2009-11-02,32.08,32.27,31.08,31.47,121798,0
2009-11-03,32.73,32.9,31.9,32.3,281383,0
2009-11-04,31.38,32.31,30.96,30.96,110226,0
2009-11-05,31.27,32.23,31.14,31.79,87308,0
2009-11-06,31.58,31.75,30.97,31.35,104005,0
2009-11-09,31.67,31.71,31.19,31.46,67694,0
2009-11-10,31.41,32,31.21,31.29,151727,0
2009-11-11,31.43,31.43,29.97,30.51,76888,0
2009-11-12,30.55,30.69,29.58,29.63,66469,0
2009-11-13,29.63,30.24,29.16,30,65740,0
2009-11-16,30.29,31.64,29.89,31.34,56842,0
2009-11-17,31.31,31.64,30.58,31.18,53538,0
2009-11-18,31.28,31.46,30.75,31.37,45600,0
2009-11-19,31.06,31.06,30.49,30.65,50007,0
2009-11-20,30.38,30.61,29.66,29.77,45681,0
2009-11-23,30.06,31.13,30.06,30.98,52726,0
2009-11-24,30.9,31.08,30.36,30.86,67707,0
2009-11-25,31.07,31.81,30.99,31.2,41413,0
2009-11-27,30.26,30.62,29.82,29.92,55652,0
2009-11-30,29.83,30.42,29.27,30.25,84374,0
2009-12-01,30.51,30.79,29.95,30.02,172959,0
2009-12-02,30.13,30.91,30.12,30.34,62382,0
2009-12-03,30.35,30.88,29.97,30.26,128742,0
2009-12-04,30.81,31.68,30.74,31.24,110524,0
2009-12-07,31.33,31.61,30.97,31.2,59613,0
2009-12-08,31,31.33,30.42,31.02,44649,0
2009-12-09,30.95,30.99,30.09,30.49,42910,0
2009-12-10,30.51,30.88,30.22,30.23,108642,0
2009-12-11,30.35,30.57,29.98,30.29,58919,0
2009-12-14,30.53,31.09,30.21,31.04,50202,0
2009-12-15,31.07,31.89,30.73,31.09,44984,0
2009-12-16,31.39,31.91,30.89,31.29,63276,0
2009-12-17,31.03,31.38,29.75,30.42,48692,0
2009-12-18,30.68,30.78,29.06,29.31,153805,0
2009-12-21,29.45,30.21,28.85,29.37,94340,0
2009-12-22,29.5,29.65,29.19,29.49,47090,0
2009-12-23,29.54,30.59,29.32,30.49,61009,0
2009-12-24,30.65,30.71,30.38,30.49,8151,0
2009-12-28,30.66,30.68,30.21,30.6,30266,0
2009-12-29,30.39,31.15,30.39,31.15,37789,0
2009-12-30,31.01,31.33,30.66,31.32,33202,0
2009-12-31,31.24,31.45,30.83,30.93,53304,0
2010-01-04,31.35,31.78,31.23,31.68,66820,0
2010-01-05,31.56,31.7,31.03,31.04,60482,0
2010-01-06,31.1,31.42,30.79,31.25,74130,0
2010-01-07,31.46,31.73,31,31.53,76275,0
2010-01-08,31.35,31.8,30.63,31.46,41383,0
2010-01-11,31.69,32.68,31.39,32.12,43254,0
2010-01-12,32.03,32.17,31.4,31.53,64574,0
2010-01-13,31.53,32.08,31.16,31.98,56607,0
2010-01-14,31.8,33.09,31.61,32.97,63457,0
2010-01-15,33.08,33.08,31.53,32.03,92691,0
2010-01-19,32.03,32.54,31.95,32.18,36195,0
2010-01-20,31.88,33.23,30.75,31.57,64009,0
2010-01-21,31.7,31.71,30.56,30.72,67359,0
2010-01-22,31,31.3,29.79,30.4,71277,0
2010-01-25,30.53,30.81,30.21,30.7,34169,0
2010-01-26,30.53,30.53,29.63,29.88,96914,0
2010-01-27,29.67,30.3,29.67,30.14,41589,0
2010-01-28,30.27,30.27,29.65,29.67,43361,0
2010-01-29,29.58,30.14,29.52,30.13,84956,0
2010-02-01,30.14,30.44,29.67,29.94,44297,0
2010-02-02,29.87,30.17,29.6,29.94,53291,0
2010-02-03,29.92,30.47,28.5,28.75,157264,0
2010-02-04,28.59,29.21,28.47,28.96,162310,0
2010-02-05,28.93,29.22,28.29,28.93,109254,0
2010-02-08,28.78,28.91,28.6,28.87,63525,0
2010-02-09,29.06,29.48,28.62,29.38,109524,0
2010-02-10,29.14,30.42,29.09,30.2,78652,0
2010-02-11,30.04,30.4,29.53,30.33,43078,0
2010-02-12,30,30.33,29.31,30.33,75930,0
2010-02-16,30.44,31.04,30.33,31.03,68748,0
2010-02-17,31.01,31.83,30.74,31.53,107667,0
2010-02-18,33,34.6,32.79,34.12,272202,0
2010-02-19,33.94,34.63,33.91,34.47,117491,0
2010-02-22,34.36,34.8,34.24,34.58,142837,0
2010-02-23,34.36,34.49,34,34.32,265636,0
2010-02-24,34.3,34.44,34.03,34.2,191432,0
2010-02-25,34.01,34.15,33.53,34.02,95350,0
2010-02-26,34.37,34.5,33.79,34.09,96699,0
2010-03-01,34,34.59,33.84,34.4,151730,0
2010-03-02,34.45,35.62,34.38,35.48,115381,0
2010-03-03,35.5,36.74,34.46,35.71,152023,0
2010-03-04,35.88,36.03,35.05,35.36,41471,0
2010-03-05,35.34,35.91,35.01,35.8,78516,0
2010-03-08,35.69,36.03,34.88,35.74,68848,0
2010-03-09,36.22,36.6,33.74,35.46,133042,0
2010-03-10,35.36,36.14,34.87,35.08,131073,0
2010-03-11,34.81,35.86,34.81,35.57,108305,0
2010-03-12,34.93,35.38,34.91,35.38,148525,0
2010-03-15,35.39,35.45,35.12,35.24,44691,0
2010-03-16,34.86,35.35,33.51,35.29,77281,0
2010-03-17,35.45,36.01,35.45,35.79,43349,0
2010-03-18,35.52,35.7,35.22,35.63,38283,0
2010-03-19,35.73,35.85,35.15,35.36,82210,0
2010-03-22,35.22,35.46,34.86,35.46,32132,0
2010-03-23,35.36,35.87,35.01,35.72,26441,0
2010-03-24,35.42,35.68,35.19,35.53,62177,0
2010-03-25,35.6,35.97,35.44,35.85,72542,0
2010-03-26,35.92,36.33,35.83,36.25,144795,0
2010-03-29,36.43,36.6,35.9,36.16,41878,0
2010-03-30,36.36,36.4,35.93,36.32,268055,0
2010-03-31,36.11,37.03,36.11,36.38,57813,0
2010-04-01,36.45,37.31,36.35,37.29,88304,0
2010-04-05,37.6,38.19,37.39,38.16,103180,0
2010-04-06,38.15,38.45,37.92,38.26,49852,0
2010-04-07,38.19,38.35,38.12,38.35,69138,0
2010-04-08,38.23,38.6,38.06,38.22,74277,0
2010-04-09,38.23,38.4,37.93,38.14,48074,0
2010-04-12,38.29,38.47,37.84,37.93,53625,0
2010-04-13,37.96,37.96,37.34,37.45,42032,0
2010-04-14,37.7,38.08,37.55,38.05,45507,0
2010-04-15,37.91,38.09,37.28,38.04,33914,0
2010-04-16,37.9,38.21,37.53,37.92,78449,0
2010-04-19,37.7,38.06,37.5,37.83,44051,0
2010-04-20,37.87,37.93,37.56,37.68,33859,0
2010-04-21,37.4,37.4,35.63,36.29,125117,0
2010-04-22,36.17,36.64,35.88,36.34,124743,0
2010-04-23,36.25,36.25,35.1,35.29,132812,0
2010-04-26,35.16,35.66,34.53,34.55,93472,0
2010-04-27,34.29,35.22,33.79,34,134610,0
2010-04-28,35.01,35.06,33.19,33.48,143104,0
2010-04-29,35.4,36.01,34.67,34.86,283825,0
2010-04-30,34.96,34.98,34.13,34.19,121346,0
2010-05-03,34.4,34.83,33.71,33.84,96151,0
2010-05-04,33.42,33.49,32.53,33.28,103720,0
2010-05-05,32.93,33.83,32.88,33.09,86074,0
2010-05-06,33.79,34.65,32.23,32.76,143793,0
2010-05-07,32.44,32.44,31.32,31.92,138353,0
2010-05-10,32.89,33.57,32.83,33.38,145637,0
2010-05-11,33.03,34.45,33.03,34.2,103435,0
2010-05-12,34.37,34.69,33.63,34.17,104621,0
2010-05-13,34.15,34.87,34.07,34.59,142400,0
2010-05-14,34.41,34.55,33.74,34.02,67651,0
2010-05-17,34.26,34.71,33.86,34.18,71781,0
2010-05-18,34.57,34.98,33.48,33.59,58080,0
2010-05-19,33.56,33.6,32.94,33.09,71858,0
2010-05-20,32.9,32.9,31.26,31.35,74792,0
2010-05-21,31.11,31.11,30.2,30.61,114679,0
2010-05-24,30.5,31.1,30.21,30.96,69777,0
2010-05-25,30.35,30.96,29.98,30.9,73698,0
2010-05-26,30.98,32.03,30.64,31.22,87767,0
2010-05-27,31.81,32.58,31.25,32.49,56167,0
2010-05-28,32.36,32.47,31.7,31.89,45008,0
2010-06-01,31.6,32.21,30.93,31.01,102666,0
2010-06-02,31.47,31.84,30.93,31.63,72975,0
2010-06-03,31.44,32.31,31.44,32.22,80967,0
2010-06-04,31.44,32.18,30.4,30.47,80942,0
2010-06-07,30.64,31.33,29.17,29.21,42758,0
2010-06-08,29.22,29.4,28.45,28.93,72792,0
2010-06-09,29.22,29.38,28.25,28.67,77003,0
2010-06-10,28.96,29.25,28.74,29.22,69337,0
2010-06-11,28.88,29.78,28.88,29.77,85273,0
2010-06-14,29.9,30.77,29.9,30.71,72435,0
2010-06-15,30.66,31.67,30.38,31.51,140184,0
2010-06-16,31.23,32.24,31.23,31.84,215903,0
2010-06-17,32.03,32.36,31.65,31.94,50132,0
2010-06-18,32.11,32.55,30.96,32.53,252546,0
2010-06-21,32.59,33.5,32.16,32.35,141708,0
2010-06-22,32.53,33.04,32.11,32.51,71406,0
2010-06-23,32.5,32.64,31.99,32.2,93865,0
2010-06-24,31.87,32.9,31.43,32.53,95040,0
2010-06-25,32.7,33.58,32.45,32.84,228811,0
2010-06-28,32.93,33.23,32.23,32.96,35835,0
2010-06-29,32.5,33.07,32.02,32.68,83857,0
2010-06-30,32.56,32.76,32.04,32.05,115349,0
2010-07-01,32.18,32.4,30.9,32.34,139111,0
2010-07-02,32.59,32.59,31.77,31.95,102581,0
2010-07-06,32.4,32.71,31.53,31.75,74763,0
2010-07-07,31.94,32.92,31.77,32.88,75300,0
2010-07-08,33.04,33.4,32.88,33.37,89956,0
2010-07-09,33.42,33.43,32.64,32.84,73172,0
2010-07-12,32.65,32.88,31.52,31.56,44940,0
2010-07-13,32.01,32.17,31.66,31.88,110499,0
2010-07-14,31.63,31.76,31.16,31.7,82543,0
2010-07-15,31.77,31.97,31.31,31.6,92088,0
2010-07-16,31.46,31.53,30.17,30.25,55808,0
2010-07-19,30.27,30.52,30.01,30.3,45322,0
2010-07-20,29.63,30.34,29.43,29.77,151670,0
2010-07-21,29.84,29.84,26.58,26.63,372275,0
2010-07-22,26.79,27.84,26.79,27.68,402947,0
2010-07-23,27.5,29.55,27.5,29.25,140941,0
2010-07-26,29.4,29.71,28.73,29.44,278912,0
2010-07-27,29.66,30.05,29.14,29.64,112987,0
2010-07-28,29.54,29.75,29,29.11,97564,0
2010-07-29,31.86,32.99,29.38,29.76,449419,0
2010-07-30,29.51,31.17,29.51,30.28,203819,0
2010-08-02,30.74,31.28,30.74,30.99,142765,0
2010-08-03,30.8,31.24,30.63,30.85,101018,0
2010-08-04,30.89,31.4,30.83,31.3,148210,0
2010-08-05,31.11,31.33,30.67,30.95,99956,0
2010-08-06,30.58,30.72,29.76,30.05,82887,0
2010-08-09,30.22,30.36,29.47,30.19,98715,0
2010-08-10,29.83,31.1,29.38,30.83,153969,0
2010-08-11,30.43,30.48,29.71,30.25,140212,0
2010-08-12,29.86,30.69,29.38,30.08,86468,0
2010-08-13,29.94,30.85,29.86,30.22,106466,0
2010-08-16,30.02,31.13,29.73,30.88,104885,0
2010-08-17,31.2,31.69,30.95,31.61,171218,0
2010-08-18,31.65,31.9,31.29,31.41,62206,0
2010-08-19,31.24,31.24,30.41,30.73,79500,0
2010-08-20,30.55,30.55,29.36,29.83,72690,0
2010-08-23,29.94,29.94,29.15,29.23,47612,0
2010-08-24,28.95,28.95,27.68,27.92,108728,0
2010-08-25,27.79,28.51,27.31,28.41,37635,0
2010-08-26,28.64,28.64,27.93,28,28684,0
2010-08-27,28.33,28.33,27.59,28.14,47712,0
2010-08-30,27.97,27.97,27.06,27.08,48508,0
2010-08-31,27.02,27.02,26.5,26.7,143008,0
2010-09-01,26.94,27.74,26.73,27.62,209105,0
2010-09-02,27.5,28.37,27.48,28.19,107539,0
2010-09-03,28.4,28.68,28.08,28.55,94160,0
2010-09-07,28.54,28.59,28.02,28.21,73251,0
2010-09-08,28.2,28.88,28.2,28.84,165873,0
2010-09-09,29.12,29.99,28.85,29.06,130826,0
2010-09-10,29.05,29.95,29.04,29.58,90349,0
2010-09-13,29.91,30.57,29.52,30.16,62012,0
2010-09-14,30.18,30.44,29.73,30.07,84259,0
2010-09-15,30.12,30.97,30.12,30.71,89987,0
2010-09-16,30.76,30.76,29.27,29.47,85742,0
2010-09-17,29.83,29.83,28.71,28.79,162119,0
2010-09-20,28.91,30.18,28.47,30.03,157673,0
2010-09-21,30.22,31,29.53,30.88,130196,0
2010-09-22,31.25,31.49,30.89,31.27,160386,0
2010-09-23,30.94,31.37,30.24,31.05,119174,0
2010-09-24,31.47,31.73,31.05,31.57,103008,0
2010-09-27,31.49,31.5,30.97,31.07,42347,0
2010-09-28,31.04,31.36,30.29,31.23,106951,0
2010-09-29,31.06,31.79,30.93,31.07,118240,0
2010-09-30,31.33,31.79,30.96,31.42,57031,0
2010-10-01,31.69,31.73,30.6,31.61,134625,0
2010-10-04,31.57,31.96,30.13,30.85,102069,0
2010-10-05,31.22,31.78,30.73,31.45,97793,0
2010-10-06,31.43,31.75,30.59,30.84,127357,0
2010-10-07,31.11,31.11,29.96,30.39,67784,0
2010-10-08,29.62,30.77,29.62,30,128642,0
2010-10-11,30.3,30.42,29.98,30.05,32911,0
2010-10-12,29.89,29.89,29.16,29.54,107902,0
2010-10-13,29.62,30.36,29.47,29.83,133834,0
2010-10-14,29.71,29.85,29.3,29.56,272695,0
2010-10-15,29.93,29.93,29.55,29.71,161225,0
2010-10-18,29.62,29.65,29.04,29.41,100179,0
2010-10-19,28.95,29.02,28.32,28.66,121804,0
2010-10-20,28.77,28.89,28.58,28.76,89472,0
2010-10-21,28.93,29.07,28,28.26,188027,0
2010-10-22,28.26,28.71,28.26,28.55,168362,0
2010-10-25,28.84,29.44,28.84,29.36,179246,0
2010-10-26,29.28,29.6,29.02,29.05,100841,0
2010-10-27,28.8,29.24,27.82,29.15,217239,0
2010-10-28,31,31.05,29.56,29.67,216724,0
2010-10-29,29.53,29.62,27.91,28.01,204905,0
2010-11-01,28,28.68,27.25,27.5,183332,0
2010-11-02,27.67,27.78,27.32,27.5,181810,0
2010-11-03,27.45,27.71,27.09,27.37,111666,0
2010-11-04,27.5,27.82,26.67,26.88,202409,0
2010-11-05,26.99,27.03,26.57,26.83,132942,0
2010-11-08,26.83,26.99,26.27,26.81,509625,0
2010-11-09,26.8,27.66,26.63,27.23,188860,0
2010-11-10,27.21,28.23,27.21,28.15,141578,0
2010-11-11,27.85,29.02,27.59,28.71,121032,0
2010-11-12,28.46,28.75,28.42,28.44,62574,0
2010-11-15,28.55,28.88,28.44,28.51,85784,0
2010-11-16,28.31,28.49,27.96,28.2,71050,0
2010-11-17,28.27,28.43,28.08,28.18,58798,0
2010-11-18,28.57,28.57,27.85,27.92,117364,0
2010-11-19,27.94,27.94,27.39,27.42,102190,0
2010-11-22,27.19,27.19,26.64,26.9,182577,0
2010-11-23,26.6,27.27,26,26.72,159664,0
2010-11-24,26.98,27.1,26.47,26.77,262297,0
2010-11-26,26.62,27.32,26.62,27.28,26121,0
2010-11-29,27.07,27.89,26.9,27.63,109592,0
2010-11-30,27.34,27.51,26.94,27.19,86204,0
2010-12-01,27.68,28.09,27.34,27.43,75540,0
2010-12-02,27.4,27.45,27,27.05,95514,0
2010-12-03,26.9,27.08,26.56,26.98,78495,0
2010-12-06,26.89,27.3,26.57,26.98,105278,0
2010-12-07,27.24,27.39,26.87,26.98,48324,0
2010-12-08,27.05,27.45,27.02,27.44,141261,0
2010-12-09,27.67,28.08,27.55,28.02,101176,0
2010-12-10,27.97,28.28,27.69,28,102886,0
2010-12-13,28.01,28.04,27.05,27.05,87168,0
2010-12-14,27.34,28.24,27.21,28.22,75266,0
2010-12-15,28.13,29.31,27.71,29.25,165159,0
2010-12-16,27.51,28.5,27.35,27.74,296999,0
2010-12-17,28.07,28.07,26.88,27.27,247300,0
2010-12-20,27.36,27.96,27.23,27.29,270420,0
2010-12-21,27.45,28.03,27.27,28.02,150824,0
2010-12-22,28.03,28.33,27.84,28.3,140287,0
2010-12-23,28.22,28.36,28.14,28.25,59271,0
2010-12-27,28.21,28.6,28.21,28.38,82246,0
2010-12-28,28.38,28.78,28.03,28.75,72447,0
2010-12-29,28.87,28.88,28.35,28.77,62383,0
2010-12-30,28.91,29.35,28.8,29,78321,0
2010-12-31,29,29.2,28.87,29,72155,0
2011-01-03,29.25,29.44,28.91,29.33,123077,0
2011-01-04,29.25,29.5,28.98,29.5,149375,0
2011-01-05,29.5,30.11,29.5,30.07,139191,0
2011-01-06,30.03,30.03,29.55,29.76,147132,0
2011-01-07,29.84,29.86,29.58,29.86,237851,0
2011-01-10,29.82,30.71,29.54,30.62,126413,0
2011-01-11,30.5,31.87,30.19,31.5,243680,0
2011-01-12,31.77,31.77,31.14,31.63,100445,0
2011-01-13,31.66,31.81,31.12,31.35,98466,0
2011-01-14,31.37,31.41,30.87,31.39,77073,0
2011-01-18,31.03,31.51,30.74,31.42,111090,0
2011-01-19,31.41,31.41,29.82,29.99,88356,0
2011-01-20,29.73,30.17,29.64,29.7,79743,0
2011-01-21,29.79,29.97,29.07,29.31,107702,0
2011-01-24,29.45,29.76,29.02,29.12,126837,0
2011-01-25,28.99,29,28.55,28.94,107892,0
2011-01-26,29,29.6,28.98,29.4,93265,0
2011-01-27,29.5,30.27,29.33,30,225593,0
2011-01-28,29.9,29.95,28.59,28.78,104241,0
2011-01-31,28.84,29.09,28.09,28.6,96708,0
2011-02-01,29.54,29.54,28.25,29.32,116843,0
2011-02-02,29.19,29.58,28.65,28.87,29237,0
2011-02-03,28.89,29.37,28.39,29.36,68393,0
2011-02-04,29.15,29.16,28.61,29.08,57202,0
2011-02-07,29.15,29.6,29.15,29.4,68019,0
2011-02-08,29.34,29.5,29,29.15,61749,0
2011-02-09,29.23,30.01,29,29.97,130724,0
2011-02-10,29.93,30.33,29.39,29.47,109626,0
2011-02-11,29.31,29.5,29.3,29.4,93990,0
2011-02-14,29.28,29.44,28.75,28.94,199496,0
2011-02-15,28.34,29.44,28.3,29.23,151530,0
2011-02-16,29.39,30.62,28.94,30.5,342566,0
2011-02-18,30.66,31.2,30.36,30.69,346623,0
2011-02-22,30.7,31,30.34,30.72,107837,0
2011-02-23,30.7,31.17,30.43,30.65,174575,0
2011-02-24,30.68,31.19,30.68,31.05,134104,0
2011-02-25,31.05,31.5,31.01,31.46,135157,0
2011-02-28,30.92,31.73,30.9,31.6,123457,0
2011-03-01,31.57,32.2,31.17,32.01,166717,0
2011-03-02,31.99,32.01,31.4,31.59,45035,0
2011-03-03,31.75,33.16,31.69,32.91,179786,0
2011-03-04,32.9,33,31.51,32.3,148418,0
2011-03-07,32.11,32.77,31.77,31.96,78162,0
2011-03-08,31.86,32.44,31.65,32.09,46061,0
2011-03-09,32.17,32.93,32.13,32.72,47683,0
2011-03-10,32.33,32.47,30.88,31.75,130304,0
2011-03-11,31.79,32.16,31.64,32,93367,0
2011-03-14,31.64,32.05,31.64,31.74,95997,0
2011-03-15,31.35,31.6,30.97,31.46,71939,0
2011-03-16,31.34,31.83,30.81,31.49,80159,0
2011-03-17,31.83,32.35,31.39,31.43,112219,0
2011-03-18,31.56,31.79,30.94,31.77,329338,0
2011-03-21,31.48,32.44,31.48,32.44,50060,0
2011-03-22,32.21,32.4,31.44,32.17,45330,0
2011-03-23,32.07,32.29,31.62,31.81,46370,0
2011-03-24,32.01,32.01,31.42,31.81,40467,0
2011-03-25,31.78,32.46,31.67,31.67,37422,0
2011-03-28,31.82,31.82,31.4,31.46,24803,0
2011-03-29,31.32,31.85,31.28,31.85,101683,0
2011-03-30,31.82,32.44,31.82,32.17,93560,0
2011-03-31,32.06,32.48,32.06,32.46,71594,0
2011-04-01,32.5,33.1,32.3,33.01,92299,0
2011-04-04,32.55,33.3,32.55,33.02,53847,0
2011-04-05,32.91,33.46,31.69,33.12,47780,0
2011-04-06,33.02,33.19,33,33,102489,0
2011-04-07,33,33.5,33,33.1,57271,0
2011-04-08,33.28,33.55,32.88,33.05,37372,0
2011-04-11,32.99,33.36,32.79,33.28,46871,0
2011-04-12,33.03,33.46,32.98,33.06,80373,0
2011-04-13,33.22,33.49,32.79,33.06,105415,0
2011-04-14,32.89,33.24,32.71,33.08,151663,0
2011-04-15,32.89,33.28,32.87,33.22,68981,0
2011-04-18,32.81,33.23,32.72,33.04,66678,0
2011-04-19,33.2,33.24,32.61,32.92,106238,0
2011-04-20,33.2,33.3,32.94,33.28,47582,0
2011-04-21,33.31,33.5,33.27,33.29,54537,0
2011-04-25,33.22,33.22,33,33.08,37936,0
2011-04-26,33.09,33.5,33.02,33.45,54194,0
2011-04-27,33.39,33.9,33.39,33.88,51583,0
2011-04-28,33.87,34.25,33.87,34.23,45247,0
2011-04-29,34.01,34.65,33.99,34.1,160328,0
2011-05-02,34.12,34.7,33.93,34.58,85319,0
2011-05-03,34.37,34.62,34.34,34.4,63314,0
2011-05-04,34.5,34.74,33.35,33.84,213690,0
2011-05-05,33.74,34.37,33.71,33.74,122636,0
2011-05-06,34,36.82,33.99,36.62,377180,0
2011-05-09,36.62,38.15,36.02,37.4,295519,0
2011-05-10,37.93,37.93,37,37.33,80808,0
2011-05-11,37.28,37.48,35.45,36.64,131937,0
2011-05-12,36.49,37.5,36.4,37.01,78371,0
2011-05-13,36.95,37.18,36.49,36.7,80828,0
2011-05-16,36.63,36.85,36.37,36.53,165582,0
2011-05-17,36.17,37.5,35.4,37.25,192249,0
2011-05-18,37.29,38.21,37.29,38.17,217218,0
2011-05-19,38.28,38.53,37.94,38.44,120737,0
2011-05-20,37.73,39.22,37.73,39,131318,0
2011-05-23,38.63,39.1,38.32,38.97,116273,0
2011-05-24,39.01,40,38.9,39.26,363329,0
2011-05-25,39.1,40.38,39.1,39.81,240558,0
2011-05-26,39.58,40.7,39.05,40.4,197295,0
2011-05-27,40.49,40.57,40.08,40.41,81913,0
2011-05-31,40.7,40.9,40.35,40.83,116899,0
2011-06-01,40.83,41.04,40.59,40.79,162790,0
2011-06-02,41.02,41.27,40.59,41.22,213898,0
2011-06-03,40.3,40.99,40.02,40.5,203876,0
2011-06-06,40.62,40.97,40.5,40.69,94815,0
2011-06-07,40.94,41,40.6,40.75,55892,0
2011-06-08,40.77,40.95,40.58,40.72,55326,0
2011-06-09,40.88,40.88,40.31,40.42,113384,0
2011-06-10,40.12,40.29,39.82,39.87,137970,0
2011-06-13,39.96,40.52,39.85,39.97,154970,0
2011-06-14,40.39,40.99,40.35,40.52,172800,0
2011-06-15,39.94,40.84,39.79,40.27,208157,0
2011-06-16,40.28,41.15,39.89,40.76,355547,0
2011-06-17,40.99,41.62,40.33,40.49,403131,0
2011-06-20,40.49,40.78,40.1,40.75,70840,0
2011-06-21,40.98,41.4,40.9,41.39,73469,0
2011-06-22,41.3,41.89,41.04,41.7,91425,0
2011-06-23,41.21,42.02,40.9,41.79,194649,0
2011-06-24,41.86,42.01,41.53,41.77,138435,0
2011-06-27,41.54,42.12,41.54,41.94,112637,0
2011-06-28,42.08,42.48,42.04,42.22,46441,0
2011-06-29,42.49,42.49,41.9,42.17,141269,0
2011-06-30,42.33,42.83,42.01,42.47,61159,0
2011-07-01,42.31,43.47,42.3,42.94,107259,0
2011-07-05,42.94,43.13,42.57,42.82,96478,0
2011-07-06,42.71,43.33,42.71,43.08,72728,0
2011-07-07,43.11,43.46,42.63,43.46,117820,0
2011-07-08,42.77,43.54,42.77,43.18,65360,0
2011-07-11,42.88,43.38,42.88,43.31,112113,0
2011-07-12,43.26,43.5,42.82,43.29,142982,0
2011-07-13,43.32,43.93,43.22,43.63,145222,0
2011-07-14,42.84,44,42.84,43.42,68851,0
2011-07-15,43.42,43.75,43.13,43.37,109643,0
2011-07-18,43.35,43.72,43.19,43.45,55851,0
2011-07-19,43.8,44.07,43.73,44.02,118756,0
2011-07-20,44.07,44.07,43.33,43.86,85653,0
2011-07-21,43.78,44.57,43.78,44.52,89404,0
2011-07-22,44.5,44.5,43.67,44.5,97414,0
2011-07-25,44.28,44.3,43.27,43.47,55119,0
2011-07-26,42.63,43.49,42.63,42.99,243399,0
2011-07-27,42.95,42.95,41.32,41.48,368903,0
2011-07-28,41.31,41.77,40.88,41.18,114295,0
2011-07-29,40.82,42.56,40.71,42.23,311321,0
2011-08-01,42.47,42.89,41.02,41.83,439972,0
2011-08-02,42.22,42.22,41.39,41.54,185991,0
2011-08-03,41.52,41.72,40.21,41.56,231786,0
2011-08-04,41.32,41.78,40.11,40.12,258516,0
2011-08-05,41.07,41.11,39.05,39.66,177254,0
2011-08-08,38.9,39.99,36.31,36.32,338865,0
2011-08-09,37.03,38.78,35.89,38.63,308576,0
2011-08-10,37.93,38.41,36.68,36.71,198741,0
2011-08-11,36.83,37.36,35.51,36.82,198632,0
2011-08-12,37.52,38.29,36.49,37.86,61988,0
2011-08-15,38.26,38.77,37.63,37.88,43319,0
2011-08-16,37.53,37.75,36.76,37.36,68485,0
2011-08-17,37.57,38.56,37.01,37.87,84261,0
2011-08-18,37.5,38.79,36.04,36.07,163102,0
2011-08-19,35.55,36.25,35,35.01,103461,0
2011-08-22,36.87,37.07,34.82,35,89141,0
2011-08-23,35.08,35.7,34.63,35.5,154153,0
2011-08-24,35.42,35.86,34.73,35.48,119979,0
2011-08-25,35.75,36.65,34.43,34.86,132190,0
2011-08-26,34.66,35.39,34.1,35.38,191864,0
2011-08-29,35.78,36.37,35.65,36.25,122543,0
2011-08-30,36.02,36.13,35.16,35.85,165451,0
2011-08-31,36.11,36.79,35.92,36.66,132984,0
2011-09-01,36.79,37.53,36.76,37.1,125584,0
2011-09-02,36.2,36.83,36.01,36.15,95070,0
2011-09-06,35.19,36.02,34.95,35.44,71909,0
2011-09-07,34.53,35.81,34.53,35.74,65359,0
2011-09-08,35.53,36.11,34.8,34.98,83301,0
2011-09-09,34.69,35,33.64,34.01,128941,0
2011-09-12,33.51,33.77,33.11,33.61,88783,0
2011-09-13,33.79,34.95,33.72,34.83,108129,0
2011-09-14,35.42,36.41,35.02,36.17,101887,0
2011-09-15,36.47,36.98,35.76,36.89,92744,0
2011-09-16,37.08,37.2,35,37.12,176745,0
2011-09-19,36.42,36.6,35.66,35.94,109583,0
2011-09-20,36.07,36.66,35.89,36.22,60020,0
2011-09-21,36.88,36.88,35.03,35.12,117766,0
2011-09-22,34.75,35,34.12,34.75,132092,0
2011-09-23,34.73,35.71,34.73,35.32,105614,0
2011-09-26,35.33,35.59,34.46,35.12,45152,0
2011-09-27,35.78,36.5,35.06,35.94,71497,0
2011-09-28,35.91,36.23,34.35,34.44,99925,0
2011-09-29,35.15,35.39,34.45,35.39,121534,0
2011-09-30,34.9,35.51,34.47,34.51,118154,0
2011-10-03,34.32,34.66,32.62,32.63,153462,0
2011-10-04,32.41,33.58,32.17,33.57,137057,0
2011-10-05,33.55,33.88,33.22,33.62,47233,0
2011-10-06,33.55,33.6,32.6,32.75,182098,0
2011-10-07,32.77,33.35,32.29,32.38,87955,0
2011-10-10,32.98,33.36,32.45,33.33,97144,0
2011-10-11,33.12,34.01,32.89,33.83,117660,0
2011-10-12,34.05,34.3,33.76,34.09,83142,0
2011-10-13,33.89,33.95,32.78,33.86,54288,0
2011-10-14,34.2,34.78,33.92,34.68,34195,0
2011-10-17,34.18,34.38,32.61,32.66,64960,0
2011-10-18,32.76,33.11,31.93,32.73,87125,0
2011-10-19,32.7,33.25,32.26,32.61,131116,0
2011-10-20,32.58,32.58,31.32,32.03,101321,0
2011-10-21,32.56,32.86,31.8,32.34,102909,0
2011-10-24,32.31,33.01,31.6,32.89,223431,0
2011-10-25,32.79,33.5,32.34,32.4,66412,0
2011-10-26,32.68,32.68,31.31,32.25,128355,0
2011-10-27,33.24,33.76,32.72,33.15,221981,0
2011-10-28,33.55,36.47,33.55,36.03,445416,0
2011-10-31,35.75,35.75,35.06,35.11,124623,0
2011-11-01,34.04,34.33,33.25,33.36,136519,0
2011-11-02,33.67,34.04,33.26,33.63,117506,0
2011-11-03,33.99,35.14,33.33,35,103240,0
2011-11-04,34.79,34.79,33.61,34.17,52326,0
2011-11-07,34.18,34.65,33.63,34.49,25965,0
2011-11-08,34.76,35.24,33.93,35.14,69596,0
2011-11-09,34.57,34.57,33.49,33.55,98151,0
2011-11-10,33.93,34.01,33.14,33.71,48875,0
2011-11-11,33.92,34.81,33.91,34.71,58771,0
2011-11-14,34.63,34.84,34.07,34.39,54868,0
2011-11-15,34.21,34.69,33.82,34.57,49293,0
2011-11-16,34.27,34.42,33.58,33.58,44056,0
2011-11-17,33.5,33.5,31.98,32.21,134143,0
2011-11-18,31.49,32.66,31.49,32.58,49107,0
2011-11-21,32.12,32.71,32.06,32.5,86364,0
2011-11-22,32.48,33.1,32.14,32.48,56420,0
2011-11-23,31.94,32.21,31.18,31.68,98028,0
2011-11-25,31.5,31.66,30.82,30.84,20368,0
2011-11-28,32.37,32.49,31.68,32.17,99741,0
2011-11-29,32.24,32.76,31.93,32.14,45254,0
2011-11-30,33.21,34.28,33.21,34.27,186824,0
2011-12-01,34.17,34.8,33.7,34.09,60862,0
2011-12-02,34.27,34.53,32.09,32.2,140257,0
2011-12-05,32.62,34.49,32.53,34.38,147516,0
2011-12-06,34.07,34.69,33.99,34.49,74063,0
2011-12-07,34.31,34.45,33.52,34.33,70554,0
2011-12-08,34,34,32.9,32.96,80769,0
2011-12-09,33.33,34.65,33.12,34.44,72819,0
2011-12-12,34.03,34.03,33.47,33.84,133608,0
2011-12-13,34.04,34.41,32.89,33.06,65016,0
2011-12-14,33.09,33.09,31.61,31.84,92379,0
2011-12-15,32.24,33.1,32.24,33.04,109914,0
2011-12-16,33.29,33.37,32.52,32.88,86202,0
2011-12-19,32.97,33.37,32.2,32.29,86965,0
2011-12-20,33.19,34.34,33.01,34.14,111674,0
2011-12-21,34.19,34.42,33.21,34.39,81453,0
2011-12-22,34.44,35.39,34.44,35.35,99847,0
2011-12-23,35.52,35.63,35.04,35.38,27760,0
2011-12-27,35.22,35.71,35.02,35.45,28887,0
2011-12-28,34.86,35.66,34.79,34.85,60178,0
2011-12-29,35.01,35.53,35.01,35.22,61043,0
2011-12-30,35.23,35.46,34.84,35.23,66942,0
2012-01-03,35.87,36.19,35.23,35.48,63434,0
2012-01-04,35.1,35.27,34.8,34.84,64537,0
2012-01-05,34.53,34.94,34.19,34.67,41521,0
2012-01-06,34.56,34.87,34.24,34.33,65040,0
2012-01-09,34.47,34.58,34.02,34.28,70353,0
2012-01-10,34.75,36,34.74,35.58,135211,0
2012-01-11,35.5,36.26,35.43,36.23,68324,0
2012-01-12,36.13,38.48,36.02,38.3,142859,0
2012-01-13,37.76,38.49,37.76,38.15,107566,0
2012-01-17,38.53,38.67,38.16,38.41,74298,0
2012-01-18,38.67,39.95,38.23,39.94,122275,0
2012-01-19,39.99,40.21,39.18,40.01,61965,0
2012-01-20,39.99,40.03,39.31,39.76,77835,0
2012-01-23,39.92,40.02,39.25,39.46,31169,0
2012-01-24,39.71,39.88,39.23,39.67,35789,0
2012-01-25,39.58,40.16,39.34,39.99,44846,0
2012-01-26,39.72,39.99,39.62,39.8,55123,0
2012-01-27,39.72,40.25,39.7,40.1,59572,0
2012-01-30,39.8,40.02,39.71,39.85,41750,0
2012-01-31,40.28,40.53,39.92,40.15,60787,0
2012-02-01,40.25,40.83,40.15,40.7,129301,0
2012-02-02,40.6,40.75,40.26,40.65,136175,0
2012-02-03,40.82,41.33,40.35,41.25,124779,0
2012-02-06,40.85,41.24,40.57,41.06,41784,0
2012-02-07,41,42.81,41,42.46,213548,0
2012-02-08,42.42,42.42,41.91,42.29,45327,0
2012-02-09,42.22,42.38,41.72,41.92,154242,0
2012-02-10,40.43,41.36,40.43,40.97,86738,0
2012-02-13,41.15,41.55,40.9,41.51,64930,0
2012-02-14,41.14,41.34,40.94,41.28,52871,0
2012-02-15,41.48,42.47,40.96,41.37,100076,0
2012-02-16,41.47,43.05,41.47,42.92,63461,0
2012-02-17,43.06,43.16,42.41,42.61,38445,0
2012-02-21,42.62,42.62,40.77,42.4,65519,0
2012-02-22,42.36,42.5,40.01,41.35,137738,0
2012-02-23,42,42.39,40.97,42.06,85164,0
2012-02-24,42.11,42.11,40.94,41.68,81386,0
2012-02-27,41.28,41.45,40.78,41.03,54243,0
2012-02-28,40.95,41.03,40.06,40.5,79878,0
2012-02-29,40.3,40.66,39.2,39.21,88966,0
2012-03-01,39.91,40.12,38.49,38.56,75285,0
2012-03-02,38.55,38.68,37.53,38.21,124941,0
2012-03-05,38.44,38.74,37.71,38.68,71947,0
2012-03-06,38.34,39.04,38.17,38.83,73337,0
2012-03-07,39.57,39.57,38.64,38.88,25373,0
2012-03-08,39.11,39.43,38.79,39.36,62545,0
2012-03-09,39.64,40.44,39.41,39.99,33085,0
2012-03-12,40.32,40.7,39.7,39.8,71220,0
2012-03-13,40.23,40.5,39.84,40.36,90318,0
2012-03-14,39.17,40.41,39.17,40.05,66336,0
2012-03-15,40.13,40.22,39.69,40.18,35100,0
2012-03-16,40.23,40.23,39.81,39.9,90161,0
2012-03-19,39.74,40.32,39.73,39.93,50066,0
2012-03-20,39.47,40.01,39.46,39.75,55834,0
2012-03-21,39.69,39.76,38.96,39.08,102167,0
2012-03-22,38.64,38.95,38.27,38.6,77175,0
2012-03-23,38.37,38.64,38.31,38.42,60994,0
2012-03-26,38.86,39.51,38.35,38.47,190917,0
2012-03-27,38.57,38.73,38.34,38.44,83874,0
2012-03-28,38.49,38.49,37.74,38.04,65020,0
2012-03-29,37.87,38.1,37.64,37.98,181559,0
2012-03-30,38.29,38.5,37.58,37.58,69400,0
2012-04-02,37.45,38.03,37.27,37.95,108418,0
2012-04-03,37.9,37.93,37.4,37.77,225582,0
2012-04-04,37.38,37.58,37.22,37.23,96038,0
2012-04-05,36.68,37.35,36.68,37.12,141019,0
2012-04-09,36.51,36.84,36.31,36.41,75124,0
2012-04-10,36.4,36.56,35.42,35.55,111291,0
2012-04-11,35.94,36.1,35.53,35.85,84628,0
2012-04-12,35.89,36.73,35.76,36.62,88900,0
2012-04-13,36.48,36.78,36.48,36.74,124244,0
2012-04-16,36.81,37.22,36.27,37.12,85662,0
2012-04-17,37.47,37.89,37.1,37.56,115754,0
2012-04-18,37.29,37.81,37.08,37.21,75020,0
2012-04-19,37.26,37.42,36.41,36.46,127821,0
2012-04-20,36.97,36.97,35.88,36.37,250555,0
2012-04-23,35.79,36.49,35.05,36.36,57549,0
2012-04-24,37.09,38.42,37,37.91,146014,0
2012-04-25,38.41,39.2,38.27,39.05,200755,0
2012-04-26,38.96,39.18,38.43,38.69,111271,0
2012-04-27,38.7,40.75,38.7,40.29,228295,0
2012-04-30,40.36,41.54,40.25,41.22,161566,0
2012-05-01,41.15,41.81,40.47,41.26,148039,0
2012-05-02,40.37,40.89,40.28,40.65,211007,0
2012-05-03,40.46,40.86,40.38,40.82,113318,0
2012-05-04,40.5,40.5,39.5,40.34,131318,0
2012-05-07,40,40.76,39.99,40.54,101936,0
2012-05-08,40.25,40.69,40.12,40.52,139903,0
2012-05-09,40.08,40.61,39.8,39.95,120612,0
2012-05-10,40.21,40.36,39.68,39.83,114558,0
2012-05-11,39.46,39.96,39.3,39.45,99419,0
2012-05-14,38.99,39.33,38.72,39.08,58036,0
2012-05-15,39.01,39.48,38.85,39.16,69440,0
2012-05-16,39.42,39.96,39.2,39.89,166676,0
2012-05-17,39.86,39.94,39.05,39.09,88392,0
2012-05-18,39.05,39.46,38.46,39.03,148118,0
2012-05-21,39.07,39.51,38.59,39.22,136342,0
2012-05-22,39.15,39.31,38.55,38.99,96535,0
2012-05-23,38.53,38.93,38.16,38.83,48298,0
2012-05-24,38.77,39.22,38.43,38.97,49028,0
2012-05-25,38.71,38.97,38.43,38.79,101274,0
2012-05-29,38.98,39.95,38.98,39.35,81982,0
2012-05-30,39.01,39.05,38.38,38.48,62078,0
2012-05-31,38.49,38.49,37.5,37.9,170190,0
2012-06-01,37.07,37.4,36.54,36.95,132446,0
2012-06-04,36.98,37.06,36.48,36.87,78786,0
2012-06-05,36.64,36.99,36.05,36.87,74392,0
2012-06-06,36.99,38.32,36.78,38.04,72015,0
2012-06-07,38.42,38.52,37.39,37.73,102469,0
2012-06-08,37.45,37.59,36.93,37.25,92504,0
2012-06-11,37.57,37.57,36.75,36.89,92615,0
2012-06-12,37.11,37.11,36.41,36.75,69225,0
2012-06-13,36.59,36.87,36.13,36.42,78995,0
2012-06-14,36.73,37.22,36.41,37.18,131741,0
2012-06-15,37,37.49,36.83,37.25,253293,0
2012-06-18,37,38.44,36.91,38.27,86807,0
2012-06-19,38.21,40.09,38.21,39.84,110851,0
2012-06-20,39.7,40.5,39.37,40.43,101290,0
2012-06-21,40.27,40.45,38.53,38.9,99672,0
2012-06-22,39.18,40.12,39.14,40.02,340140,0
2012-06-25,39.49,40.08,39.46,39.66,61427,0
2012-06-26,39.75,40.21,39.62,40.02,55216,0
2012-06-27,39.99,41,39.5,40.89,105760,0
2012-06-28,40.5,41.15,40.5,40.99,163549,0
2012-06-29,41.59,42,41,41.25,163022,0
2012-07-02,41.44,41.78,41.03,41.78,80030,0
2012-07-03,41.69,42.22,41.6,42.19,41870,0
2012-07-05,41.79,42.39,41.77,41.88,49141,0
2012-07-06,41.44,41.84,41.38,41.59,29637,0
2012-07-09,41.41,41.41,40.82,41.05,90544,0
2012-07-10,41.17,41.42,40.09,40.98,148344,0
2012-07-11,40.93,41.4,40.89,41.11,49663,0
2012-07-12,40.74,41.03,40.15,40.94,46974,0
2012-07-13,40.93,42.24,40.79,40.85,81446,0
2012-07-16,40.66,40.81,39.98,40.42,72200,0
2012-07-17,40.66,41.73,40.17,41.41,49075,0
2012-07-18,41.33,41.7,40.86,41.24,67790,0
2012-07-19,41.19,41.61,40.42,41.26,56605,0
2012-07-20,40.86,41.3,40.7,40.79,56266,0
2012-07-23,40.2,40.55,39.73,40.4,55252,0
2012-07-24,40.43,40.43,39.78,40.25,101280,0
2012-07-25,40.54,40.67,39.83,40.36,105064,0
2012-07-26,40.69,41.13,39.93,40.38,127177,0
2012-07-27,40.68,42.27,39.61,42.16,147442,0
2012-07-30,42.28,42.66,41.46,41.95,110167,0
2012-07-31,41.7,42.3,40.95,41.01,63556,0
2012-08-01,41.24,41.64,41.04,41.22,72334,0
2012-08-02,41.01,41.25,40.72,40.97,176663,0
2012-08-03,41.3,42.62,41.3,41.77,87809,0
2012-08-06,41.84,42.22,41.81,42.01,111596,0
2012-08-07,42.25,42.33,41.67,41.94,119841,0
2012-08-08,41.87,42.3,41.86,42.12,158610,0
2012-08-09,42.03,42.45,41.53,42,78367,0
2012-08-10,42,42.05,41.64,41.86,91352,0
2012-08-13,41.92,42,41.21,41.46,71809,0
2012-08-14,41.82,41.94,40.88,41.1,79249,0
2012-08-15,40.93,41.2,40.89,41.02,75126,0
2012-08-16,40.93,41.4,40.86,41.12,122347,0
2012-08-17,41.01,41.44,41.01,41.44,49140,0
2012-08-20,41.27,41.58,40.97,41.45,68464,0
2012-08-21,41.68,42.31,41.54,41.71,82777,0
2012-08-22,41.61,41.79,41.05,41.14,31333,0
2012-08-23,41.16,41.16,40.38,40.78,36494,0
2012-08-24,40.64,41.45,40.34,41.19,49534,0
2012-08-27,41.3,41.3,40.52,40.91,49632,0
2012-08-28,40.81,42,40.78,41.82,75781,0
2012-08-29,41.81,42.34,41.77,42.16,80934,0
2012-08-30,42.06,42.3,41.86,41.99,27392,0
2012-08-31,42.34,42.5,41.95,42.32,56893,0
2012-09-04,41.9,42.69,41.13,42.58,43196,0
2012-09-05,42.42,42.86,42.18,42.81,102180,0
2012-09-06,42.99,43.95,42.93,43.43,216586,0
2012-09-07,43.69,43.69,43,43.43,92472,0
2012-09-10,43.18,43.31,42.46,42.61,84450,0
2012-09-11,42.6,42.83,42.23,42.3,50796,0
2012-09-12,42.29,42.54,41.93,42.18,74504,0
2012-09-13,42.28,42.71,42.13,42.49,75077,0
2012-09-14,42.78,43.37,42.54,43.17,57616,0
2012-09-17,42.83,43.35,42.36,43.3,33500,0
2012-09-18,43.16,45.09,43.01,44.9,159460,0
2012-09-19,44.25,44.66,43.86,44.19,146449,0
2012-09-20,43.94,44.76,43.9,44.46,65336,0
2012-09-21,44.95,44.95,44.35,44.6,122664,0
2012-09-24,44.57,44.8,44.07,44.55,103845,0
2012-09-25,44.65,44.83,44.19,44.25,64622,0
2012-09-26,44.28,44.48,44.05,44.26,88791,0
2012-09-27,44.3,45.15,43.96,44.68,57507,0
2012-09-28,44.57,45,44.37,44.75,48713,0
2012-10-01,45.1,45.18,44.6,44.93,53261,0
2012-10-02,43.02,45.49,43.02,45.22,59352,0
2012-10-03,45.31,45.31,44.6,44.78,29146,0
2012-10-04,44.81,44.81,43.4,44.39,88269,0
2012-10-05,44.42,45.62,44.42,45.32,179717,0
2012-10-08,45.28,45.6,45.07,45.52,69657,0
2012-10-09,45.5,45.5,42.64,42.75,84132,0
2012-10-10,42.83,42.919,42.42,42.87,50212,0
2012-10-11,43.19,43.19,42.69,42.73,30486,0
2012-10-12,43,43.15,41.84,42.13,72489,0
2012-10-15,42.12,42.49,41.67,42.47,34955,0
2012-10-16,42.73,42.73,42.12,42.44,50246,0
2012-10-17,42.38,42.89,42.22,42.83,31842,0
2012-10-18,42.66,42.75,41.55,41.55,35707,0
2012-10-19,41.19,41.51,39.8,40.01,105588,0
2012-10-22,40.01,40.27,39.47,39.87,82206,0
2012-10-23,39.63,39.73,39.15,39.54,97366,0
2012-10-24,39.83,39.95,39.472,39.53,25631,0
2012-10-25,39,39.014,34.85,38.43,612370,0
2012-10-26,38.49,39.4,38.15,39.31,164477,0
2012-10-31,39.23,39.77,38.852,39.66,111368,0
2012-11-01,39.8,40.01,39.65,39.89,101271,0
2012-11-02,40,40.03,39.262,39.66,75049,0
2012-11-05,39.67,40.17,39.27,39.93,49700,0
2012-11-06,39.94,40.04,39.42,39.79,59995,0
2012-11-07,39.42,39.42,38.529,38.94,96831,0
2012-11-08,38.88,39.26,38.81,38.94,63346,0
2012-11-09,38.54,39.36,38.08,38.7,124656,0
2012-11-12,38.88,39.14,38.388,38.69,57137,0
2012-11-13,38.38,38.74,38.05,38.43,51463,0
2012-11-14,38.46,38.46,36.32,36.47,123546,0
2012-11-15,36.6,37.79,35.23,37.69,241436,0
2012-11-16,38.22,38.22,36.55,37.34,100200,0
2012-11-19,37.6,37.83,37.15,37.31,61406,0
2012-11-20,37.29,37.425,36.86,37.26,62561,0
2012-11-21,37.08,37.24,36.83,36.96,32925,0
2012-11-23,37.12,37.82,36.81,37.82,17935,0
2012-11-26,37.34,37.75,36.87,37.32,28674,0
2012-11-27,37.21,37.83,36.96,37.37,54049,0
2012-11-28,37.17,37.66,36.35,37.46,35848,0
2012-11-29,38.07,38.19,36.915,37.65,152860,0
2012-11-30,37.81,37.87,37.02,37.25,140807,0
2012-12-03,38.108,38.108,36.7,37.19,85186,0
2012-12-04,37.12,37.87,36.92,37.55,42976,0
2012-12-05,37.65,37.74,36.98,37.27,91299,0
2012-12-06,37.13,37.21,36.61,37.05,66562,0
2012-12-07,36.92,37.2,36.76,37.16,53708,0
2012-12-10,37.03,37.3,37,37.1,45388,0
2012-12-11,37,37.5,36.85,37.32,299558,0
2012-12-12,37.49,37.79,37.05,37.24,86420,0
2012-12-13,37.17,38.1,36.5,37,204587,0
2012-12-14,36.61,37,36.57,36.83,69530,0
2012-12-17,37,37.11,36.72,37,129049,0
2012-12-18,37.35,38.28,36.77,37.75,134964,0
2012-12-19,37.82,39.08,37.8,39.06,94445,0
2012-12-20,39.17,39.71,39,39.54,73712,0
2012-12-21,39.33,39.41,38.34,38.77,192372,0
2012-12-24,38.86,39.07,38.39,39.07,28343,0
2012-12-26,39.35,39.35,38.56,38.99,55637,0
2012-12-27,39,39.12,38.39,39.02,41767,0
2012-12-28,37.7,39.06,37.37,38.52,35576,0
2012-12-31,38.67,39.36,38.25,39.33,50632,0
2013-01-02,40.03,40.99,39.52,39.94,139844,0
2013-01-03,39.62,39.84,37.76,37.98,169295,0
2013-01-04,38.14,38.14,37.87,37.98,87121,0
2013-01-07,37.68,38.21,37.65,37.87,108742,0
2013-01-08,37.45,37.5,35.98,36.22,188995,0
2013-01-09,36.39,39.09,36.21,36.93,102982,0
2013-01-10,37.17,37.65,36.78,37.24,128453,0
2013-01-11,37.55,38.12,37.37,37.44,84446,0
2013-01-14,37.41,37.41,36.76,37.11,62003,0
2013-01-15,36.83,37.09,36.25,37.07,55101,0
2013-01-16,36.93,37.08,36.68,36.7,39346,0
2013-01-17,36.91,36.91,36.08,36.43,236566,0
2013-01-18,36.3,37.06,36.11,37,116059,0
2013-01-22,37,37.42,36.5,36.82,145746,0
2013-01-23,36.7,36.96,36.16,36.87,617186,0
2013-01-24,36.82,38.11,36.76,37.91,117293,0
2013-01-25,37.97,38.2,37.44,37.9,98958,0
2013-01-28,37.89,39.08,37.63,38.92,104258,0
2013-01-29,38.63,39.4,38.6,38.85,100329,0
2013-01-30,38.77,38.77,37.69,38,98175,0
2013-01-31,38.06,38.65,37.94,38.15,78193,0
2013-02-01,38.41,38.53,37.86,38.42,93337,0
2013-02-04,38.1,38.78,37.87,38.11,52538,0
2013-02-05,37.98,38.23,37.77,38.09,85562,0
2013-02-06,37.86,38.17,37.86,37.97,74445,0
2013-02-07,37.91,37.91,37.43,37.77,29546,0
2013-02-08,37.86,38.89,37.86,38.4,105424,0
2013-02-11,38.14,38.79,38.14,38.73,50093,0
2013-02-12,38.57,39.005,38.57,38.96,91591,0
2013-02-13,38.96,39.35,38.92,39.07,87565,0
2013-02-14,38.68,39.32,38.68,39.11,75829,0
2013-02-15,39.03,39.03,38.35,38.53,76203,0
2013-02-19,38.59,39.58,38.59,39.49,45754,0
2013-02-20,39.3,39.3,38.71,38.84,99630,0
2013-02-21,38.84,39.19,38.28,38.6,65962,0
2013-02-22,38.72,38.92,35.64,36.95,447372,0
2013-02-25,37.05,37.35,36.38,36.49,270203,0
2013-02-26,36.73,36.95,35.862,35.94,194299,0
2013-02-27,35.99,36.69,35.78,36.2,267694,0
2013-02-28,36.43,37.48,36.43,37.26,124825,0
2013-03-01,36.87,37.929,36.85,37.58,95257,0
2013-03-04,37.61,37.62,36.95,37.32,75051,0
2013-03-05,37.56,37.96,37.38,37.94,48193,0
2013-03-06,37.96,38,37.51,37.92,48584,0
2013-03-07,37.83,37.99,37.71,37.91,41544,0
2013-03-08,38.25,38.6,38.09,38.34,76836,0
2013-03-11,38.3,38.64,38.185,38.29,86875,0
2013-03-12,38.25,38.75,38.105,38.71,88317,0
2013-03-13,38.58,39.11,38.51,38.82,66500,0
2013-03-14,38.77,38.77,36.89,36.95,352894,0
2013-03-15,37,37.15,36.87,37,220824,0
2013-03-18,36.71,37.14,36.53,36.64,83771,0
2013-03-19,36.66,36.9,36.1,36.49,99886,0
2013-03-20,36.73,36.73,36.21,36.71,110394,0
2013-03-21,36.55,37.05,36.45,36.89,76921,0
2013-03-22,36.9,36.97,36.54,36.8,48884,0
2013-03-25,36.96,37.055,35.87,36.23,69147,0
2013-03-26,36.43,36.5,35.59,36.43,74805,0
2013-03-27,36.01,36.55,35.87,36.36,101621,0
2013-03-28,36.46,36.64,35.86,35.87,98353,0
2013-04-01,35.83,35.91,35.52,35.75,52292,0
2013-04-02,35.94,36.23,35.26,35.38,45504,0
2013-04-03,35.5,35.5,34.75,35.33,91895,0
2013-04-04,35.34,35.92,35.11,35.76,98396,0
2013-04-05,35.15,35.35,34.67,34.96,50961,0
2013-04-08,35.12,35.12,34.05,34.76,76560,0
2013-04-09,34.75,34.88,34.03,34.38,82945,0
2013-04-10,34.46,35.4,34.13,35.33,65278,0
2013-04-11,35.225,35.4,35.095,35.23,59336,0
2013-04-12,35.215,35.215,34.2,34.47,105562,0
2013-04-15,34.22,34.44,33.5,33.59,143568,0
2013-04-16,33.7,33.79,33.35,33.53,142540,0
2013-04-17,33.21,33.67,32.73,32.91,144997,0
2013-04-18,33.06,33.18,32.52,32.71,241796,0
2013-04-19,32.69,33.16,32.69,33.03,132721,0
2013-04-22,33.06,33.62,32.064,32.37,172781,0
2013-04-23,32.7,33.02,32.02,32.16,196933,0
2013-04-24,32.26,32.61,32.02,32.27,343471,0
2013-04-25,32.44,32.92,32.42,32.68,103014,0
2013-04-26,32.72,32.92,31.92,31.92,199981,0
2013-04-29,32.09,32.59,31.88,32.36,199572,0
2013-04-30,32.46,32.46,32.22,32.4,98629,0
2013-05-01,32.36,32.36,31.62,31.72,221978,0
2013-05-02,31.93,32.39,31.77,31.9,176093,0
2013-05-03,32.31,32.465,32.05,32.15,127738,0
2013-05-06,32.07,32.43,31.955,32.16,75438,0
2013-05-07,32.27,32.41,32.07,32.32,82205,0
2013-05-08,32.19,32.37,31.88,32,123888,0
2013-05-09,26.35,27.15,25.3,27.01,1269111,0
2013-05-10,27.02,27.37,26.31,26.44,688476,0
2013-05-13,26.18,26.43,26.16,26.21,261742,0
2013-05-14,26.25,26.45,26.14,26.25,192510,0
2013-05-15,26.23,26.41,26,26.19,480640,0
2013-05-16,26.08,26.67,26.02,26.54,771285,0
2013-05-17,26.48,26.59,26.32,26.53,221470,0
2013-05-20,26.52,26.77,26.29,26.64,184183,0
2013-05-21,26.72,27.38,26.7,26.82,262962,0
2013-05-22,26.77,27.07,26.47,26.55,205548,0
2013-05-23,26.42,26.99,26.41,26.86,180166,0
2013-05-24,26.8,26.8,26.4,26.52,182544,0
2013-05-28,26.92,27.15,26.34,26.66,285225,0
2013-05-29,26.51,26.55,26.05,26.19,235383,0
2013-05-30,26.32,27.1,26.27,27.05,308823,0
2013-05-31,26.93,27.79,26.93,27.64,321959,0
2013-06-03,27.79,28.42,27.75,28.29,263681,0
2013-06-04,28.24,28.36,27.91,28.16,187144,0
2013-06-05,28.05,28.34,27.93,27.99,271645,0
2013-06-06,27.95,28.33,27.94,28.15,210109,0
2013-06-07,28.27,28.27,27.935,28.06,253564,0
2013-06-10,28.06,28.52,27.99,28.45,254706,0
2013-06-11,28.29,28.426,27.95,28.01,365703,0
2013-06-12,28.1,28.342,27.97,27.99,122606,0
2013-06-13,27.82,28.22,27.62,28.16,143569,0
2013-06-14,28.08,28.36,27.9,28.28,167855,0
2013-06-17,28.53,28.63,28.11,28.29,93799,0
2013-06-18,28.47,29,28.22,28.79,174910,0
2013-06-19,28.87,28.97,28.2,28.49,112421,0
2013-06-20,28.73,28.73,27.47,27.5,192877,0
2013-06-21,27.62,27.66,26.81,27.51,306303,0
2013-06-24,27.38,27.38,26.78,26.8,181728,0
2013-06-25,27.01,27.04,26.45,26.68,112999,0
2013-06-26,26.81,26.83,26.37,26.39,104398,0
2013-06-27,26.59,26.59,26.34,26.53,170392,0
2013-06-28,26.49,27.24,26.25,26.9,688608,0
2013-07-01,27.05,27.76,26.604,27.37,162407,0
2013-07-02,27.28,27.45,26.29,27.3,140928,0
2013-07-03,27.16,27.53,26.97,27.38,53761,0
2013-07-05,27.79,27.93,27.133,27.92,63479,0
2013-07-08,27.95,28.42,27.78,27.82,82486,0
2013-07-09,28.01,28.01,27.45,27.71,87114,0
2013-07-10,27.62,28.24,27.62,28,90847,0
2013-07-11,28.36,28.36,27.88,28,210908,0
2013-07-12,28.03,28.211,27.92,27.96,104691,0
2013-07-15,28.12,28.49,28.03,28.33,112941,0
2013-07-16,28.39,28.45,27.8,27.97,110953,0
2013-07-17,28.19,28.24,27.846,27.98,120910,0
2013-07-18,28.12,28.49,27.9,28.03,111882,0
2013-07-19,27.98,28.34,27.7,28.19,122392,0
2013-07-22,28.03,28.97,28.03,28.49,112177,0
2013-07-23,28.64,28.9,28.46,28.58,143436,0
2013-07-24,28.73,29.595,28.155,28.21,126459,0
2013-07-25,28.23,28.47,27.95,28.37,100792,0
2013-07-26,28.15,28.49,27.94,28.14,62414,0
2013-07-29,28.05,28.05,27.22,27.4,163324,0
2013-07-30,23.22,23.39,21.83,22.94,1313302,0
2013-07-31,22.93,23.29,22.67,22.71,187621,0
2013-08-01,22.9,23.08,22.28,22.75,232838,0
2013-08-02,22.61,22.9,22.46,22.79,92243,0
2013-08-05,22.83,23.48,22.75,23.4,149810,0
2013-08-06,23.28,23.85,23.15,23.85,65219,0
2013-08-07,22.69,23.41,22.4,22.63,327239,0
2013-08-08,22.8,23.04,22.35,22.64,275745,0
2013-08-09,22.43,23.2,22.43,23.11,215154,0
2013-08-12,23.06,23.37,22.81,23.08,214229,0
2013-08-13,23.13,23.13,22.67,22.88,252679,0
2013-08-14,23.13,23.14,22.5,22.78,145261,0
2013-08-15,22.67,22.79,22.5,22.64,96731,0
2013-08-16,22.65,22.7,22.141,22.22,168138,0
2013-08-19,21.95,22.49,21.84,21.93,137677,0
2013-08-20,22.02,22.18,21.89,22.1,80630,0
2013-08-21,21.98,22.39,21.98,22.22,50039,0
2013-08-22,22.21,22.51,22.06,22.46,48504,0
2013-08-23,22.48,22.73,22.3,22.6,73828,0
2013-08-26,22.6,22.87,22.37,22.42,65362,0
2013-08-27,22.34,22.52,22.21,22.32,87283,0
2013-08-28,22.37,22.44,22.08,22.27,119976,0
2013-08-29,22.17,22.65,22.14,22.56,64917,0
2013-08-30,22.47,22.47,22,22.07,144421,0
2013-09-03,22.34,22.43,21.99,22.15,80175,0
2013-09-04,22.16,22.5,22.08,22.41,66155,0
2013-09-05,22.37,23.05,22.37,22.84,166725,0
2013-09-06,22.87,23.41,22.7,23.01,71021,0
2013-09-09,23.02,23.2,22.85,23.15,74689,0
2013-09-10,23.21,23.35,23.06,23.23,124507,0
2013-09-11,23.16,23.66,23.16,23.4,106375,0
2013-09-12,23.36,23.5,22.41,23.22,101324,0
2013-09-13,23.33,23.71,23.08,23.65,64965,0
2013-09-16,23.43,23.95,23.01,23.44,107871,0
2013-09-17,23.35,23.79,22.89,22.96,105686,0
2013-09-18,23,23.35,22.48,22.86,110626,0
2013-09-19,22.85,22.935,22.64,22.67,108315,0
2013-09-20,22.7,22.74,22.06,22.2,354109,0
2013-09-23,22.15,22.35,21.9,22,195683,0
2013-09-24,22.02,22.42,21.91,21.97,115791,0
2013-09-25,22.03,22.26,21.92,21.94,139900,0
2013-09-26,22.03,22.07,21.74,21.78,251339,0
2013-09-27,21.62,21.87,21.44,21.55,128900,0
2013-09-30,21.46,21.6,20.75,20.77,372600,0
2013-10-01,20.81,21.07,20.77,21,223500,0
2013-10-02,20.82,20.95,20.73,20.9,206600,0
2013-10-03,20.9,21,20.53,20.69,176345,0
2013-10-04,20.64,21.19,20.43,20.62,167736,0
2013-10-07,20.54,20.65,20.15,20.19,204300,0
2013-10-08,20.25,20.52,19.69,19.88,459900,0
2013-10-09,19.96,20.05,19.35,19.64,334600,0
2013-10-10,19.88,20.02,19.71,19.96,258700,0
2013-10-11,20.08,20.11,19.66,20,183800,0
2013-10-14,19.99,20.03,19.61,19.97,290200,0
2013-10-15,19.95,20.01,19.73,19.86,229700,0
2013-10-16,20.06,20.1,19.81,19.89,77900,0
2013-10-17,19.86,20.05,19.78,19.99,216000,0
2013-10-18,20.18,21.09,20.05,20.48,322300,0
2013-10-21,20.44,20.68,20.29,20.35,216700,0
2013-10-22,20.4,20.6,20.33,20.51,293600,0
2013-10-23,20.42,20.98,20.42,20.77,275800,0
2013-10-24,20.88,21.13,20.73,20.85,181824,0
2013-10-25,20.92,21.76,20.83,20.94,290700,0
2013-10-28,21.01,21.25,20.97,21.07,180600,0
2013-10-29,21.17,21.35,20.84,21.19,122600,0
2013-10-30,21.26,21.35,20.88,20.96,132000,0
2013-10-31,20.91,21.145,20.48,20.49,88870,0
2013-11-01,20.45,20.54,20.04,20.34,199700,0
2013-11-04,20.43,20.9,20.3,20.59,154500,0
2013-11-05,20.7,20.7,20.39,20.61,181600,0
2013-11-06,20.74,21.18,20.74,21.12,369816,0
2013-11-07,21.14,21.31,20.95,21,208900,0
2013-11-08,21.02,21.27,20.751,21.22,124199,0
2013-11-11,21.13,21.46,20.98,21.12,104200,0
2013-11-12,20.95,21.46,20.83,21.22,278300,0
2013-11-13,21.15,21.63,20.91,21.36,225900,0
2013-11-14,21.34,21.72,21.32,21.39,83493,0
2013-11-15,21.36,21.63,21.135,21.28,157872,0
2013-11-18,21.34,21.67,21.09,21.26,225500,0
2013-11-19,21.28,21.28,20.72,21.12,186400,0
2013-11-20,21.12,21.37,20.92,20.99,82400,0
2013-11-21,21.13,21.18,20.87,21.1,74363,0
2013-11-22,21.12,22.18,20.73,21.97,208000,0
2013-11-25,22.07,22.33,21.93,21.95,107304,0
2013-11-26,22.03,22.21,21.49,21.49,81800,0
2013-11-27,21.57,21.75,21.36,21.64,65047,0
2013-11-29,21.79,21.79,21.48,21.63,30625,0
2013-12-02,21.62,21.77,21.22,21.44,120226,0
2013-12-03,21.45,21.45,20.75,20.97,117500,0
2013-12-04,20.95,21.29,20.62,20.93,65700,0
2013-12-05,20.91,20.91,20.47,20.74,257000,0
2013-12-06,20.93,21.26,20.52,20.62,101100,0
2013-12-09,20.6,20.94,20.36,20.49,149900,0
2013-12-10,20.48,20.82,20.03,20.24,142900,0
2013-12-11,20.26,20.3,19.96,20.13,145158,0
2013-12-12,20.16,20.5,19.69,20.44,166700,0
2013-12-13,20.43,20.69,20.12,20.46,116300,0
2013-12-16,20.48,21.02,20.48,20.65,93400,0
2013-12-17,20.44,20.71,20.2,20.39,40600,0
2013-12-18,20.04,20.85,20.04,20.84,71215,0
2013-12-19,20.76,20.76,20.23,20.38,74084,0
2013-12-20,20.5,21.05,20.3,20.95,250800,0
2013-12-23,20.95,21.98,20.85,21.85,132600,0
2013-12-24,21.81,22.12,21.73,21.86,32134,0
2013-12-26,21.88,22.17,21.55,21.71,66000,0
2013-12-27,21.81,22.33,21.77,22.32,95863,0
2013-12-30,22.4,22.96,22.35,22.9,143600,0
2013-12-31,22.93,22.99,22.69,22.82,92600,0
2014-01-02,22.69,22.91,22.38,22.79,117389,0
2014-01-03,22.79,23.34,22.69,23.11,137151,0
2014-01-06,23.5,23.5,23.04,23.23,138134,0
2014-01-07,23.26,23.6,23.18,23.43,137800,0
2014-01-08,23.43,23.71,22.86,23.07,128800,0
2014-01-09,23.09,23.09,22.57,22.67,160400,0
2014-01-10,22.73,23.16,22.33,22.99,136292,0
2014-01-13,23.76,23.76,22.4,22.52,164000,0
2014-01-14,22.51,22.97,22.51,22.83,174129,0
2014-01-15,22.96,23.38,22.7,23.13,204500,0
2014-01-16,23.16,23.5,22.88,23.03,70500,0
2014-01-17,22.98,23.53,22.51,23.21,178200,0
2014-01-21,23.26,23.5,23.1,23.48,102949,0
2014-01-22,23.43,23.46,23.22,23.3,32465,0
2014-01-23,23.29,23.5,22.79,22.91,86600,0
2014-01-24,22.73,22.83,21.89,21.93,248100,0
2014-01-27,21.94,21.94,20.65,20.75,336200,0
2014-01-28,20.86,20.98,20.42,20.8,443000,0
2014-01-29,20.5,20.87,20.26,20.55,228632,0
2014-01-30,20.76,21.75,20.23,20.76,286363,0
2014-01-31,20.37,20.86,20.34,20.55,116900,0
2014-02-03,20.58,21.096,20.38,20.62,187492,0
2014-02-04,20.77,21.33,20.37,20.5,177239,0
2014-02-05,20.51,21.1,20.4,20.61,88344,0
2014-02-06,20.99,21.1,20.57,20.75,191399,0
2014-02-07,20.72,20.86,20.58,20.67,93009,0
2014-02-10,20.58,20.96,20.42,20.91,123114,0
2014-02-11,20.88,21.16,20.8,21.05,55443,0
2014-02-12,21,21.38,21,21.23,84026,0
2014-02-13,21.1,22.09,20.89,22.05,120067,0
2014-02-14,22.06,22.48,21.555,21.78,66853,0
2014-02-18,22.22,22.426,21.73,22.29,131397,0
2014-02-19,22.14,22.24,21.52,21.85,165236,0
2014-02-20,21.8,22.18,21.704,22.06,53691,0
2014-02-21,22.05,22.16,21.37,21.54,117087,0
2014-02-24,21.73,22.45,21.408,22.2,100364,0
2014-02-25,22.25,22.32,21.91,22.09,54812,0
2014-02-26,22.16,22.49,21.99,22.41,107768,0
2014-02-27,22.27,22.85,22.23,22.41,96725,0
2014-02-28,22.51,22.74,22.13,22.22,74899,0
2014-03-03,22.13,22.39,21.99,22.28,110379,0
2014-03-04,22.48,23.46,22.48,23.02,162427,0
2014-03-05,22.74,22.98,22.69,22.86,57620,0
2014-03-06,23.21,23.27,22.87,23.02,58053,0
2014-03-07,22.74,23.18,22.74,22.96,62174,0
2014-03-10,22.96,23.164,22.84,23.09,58165,0
2014-03-11,23.06,23.86,23.06,23.8,166402,0
2014-03-12,23.63,23.914,23.25,23.67,189241,0
2014-03-13,23.71,23.95,23.29,23.4,59263,0
2014-03-14,23.4,23.94,23.4,23.86,92756,0
2014-03-17,23.96,24.64,23.96,24.54,257723,0
2014-03-18,24.68,25.67,24.61,25.425,267306,0
2014-03-19,25.33,25.59,25,25.14,80998,0
2014-03-20,25.06,25.42,24.7,25.05,66018,0
2014-03-21,25.02,25.94,24.99,25.38,241250,0
2014-03-24,25.01,25.76,24.53,24.79,139718,0
2014-03-25,26.03,26.8,25.95,26.58,951438,0
2014-03-26,26.55,26.93,26.47,26.54,351200,0
2014-03-27,26.69,30.55,26.58,30.38,1407473,0
2014-03-28,30.01,31.09,29.82,30.29,489932,0
2014-03-31,30.09,30.78,29.7,30.15,840631,0
2014-04-01,30.34,31.98,29.95,31.82,561670,0
2014-04-02,31.79,32.675,31.642,32.01,436864,0
2014-04-03,31.87,33.29,31.71,32.59,474717,0
2014-04-04,32.54,33.34,31.97,33.18,619896,0
2014-04-07,32.89,33.3,32.34,32.34,303492,0
2014-04-08,32.81,33.07,31.7,32.36,302044,0
2014-04-09,32.29,33.43,32.14,33.15,262544,0
2014-04-10,33.13,33.3,31.705,31.72,220396,0
2014-04-11,31.33,32.08,31.03,31.55,129087,0
2014-04-14,31.77,31.995,30.691,30.88,137963,0
2014-04-15,31.05,31.382,30.001,30.65,172679,0
2014-04-16,30.98,31.25,30.56,31.22,207337,0
2014-04-17,31.21,31.83,30.97,31.51,148526,0
2014-04-21,31.44,32.999,30.78,31.54,118565,0
2014-04-22,31.69,32.19,31.655,32.02,212396,0
2014-04-23,31.89,32.28,31.76,31.9,120458,0
2014-04-24,32.365,32.365,31.79,32.26,142704,0
2014-04-25,32,32.25,31.82,32,133177,0
2014-04-28,32.02,32.245,31.35,31.37,175655,0
2014-04-29,31.59,31.59,30.68,30.89,150274,0
2014-04-30,30.47,30.89,29.81,30.2,251841,0
2014-05-01,30.09,30.565,29.66,30.01,188856,0
2014-05-02,30.15,30.45,29.86,30.02,135081,0
2014-05-05,29.66,30.06,28.59,29.94,139665,0
2014-05-06,29.86,30.8,29.58,29.68,148277,0
2014-05-07,29.82,30.03,29.14,29.98,160063,0
2014-05-08,30.07,32.65,30,30.93,283531,0
2014-05-09,30.75,31.85,30.64,31.27,232761,0
2014-05-12,31.47,33.24,31.39,32.93,309490,0
2014-05-13,32.96,33.93,32.93,33.18,333287,0
2014-05-14,32.98,33.46,32.58,32.85,204557,0
2014-05-15,32.56,32.67,31.22,32.2,129296,0
2014-05-16,32.5,32.5,31.62,32.18,128742,0
2014-05-19,32.09,32.39,31.43,31.61,121500,0
2014-05-20,31.52,31.52,30.77,30.97,112301,0
2014-05-21,30.9,31.06,30.26,30.49,97282,0
2014-05-22,30.51,30.73,30.13,30.47,177629,0
2014-05-23,30.36,31.34,30.31,31.09,139260,0
2014-05-27,30.694,32.02,30.694,31.66,92052,0
2014-05-28,31.68,32.11,31.28,31.99,104141,0
2014-05-29,32.06,32.06,30.95,31.65,135774,0
2014-05-30,31.75,32.07,31.29,31.69,95316,0
2014-06-02,31.66,31.95,31.14,31.67,73429,0
2014-06-03,31.5,31.91,31.22,31.46,85357,0
2014-06-04,31.29,31.96,31.1,31.79,94142,0
2014-06-05,31.56,32.98,31.56,32.81,137229,0
2014-06-06,32.99,33.234,32.7,33.03,138110,0
2014-06-09,33.17,33.56,32.89,33.03,119350,0
2014-06-10,32.93,33.38,32.54,33.31,103200,0
2014-06-11,33.34,33.34,32.8,32.98,76499,0
2014-06-12,32.93,33.9,32.36,33.55,185111,0
2014-06-13,33.69,33.98,33.41,33.84,137313,0
2014-06-16,33.92,35.62,33.32,34.48,207060,0
2014-06-17,34.38,35.47,34.38,34.59,213069,0
2014-06-18,34.8,34.8,34.41,34.53,158709,0
2014-06-19,34.278,35.29,34.278,35.14,112934,0
2014-06-20,35.28,35.43,34.96,35.25,240923,0
2014-06-23,35.3,35.31,34.18,34.3,199329,0
2014-06-24,34.34,35.2,33.75,34.47,332793,0
2014-06-25,34.28,35.01,34.1,34.95,239208,0
2014-06-26,34.91,35.55,34.38,35.38,95233,0
2014-06-27,35.1,35.99,35.03,35.8,251101,0
2014-06-30,35.82,36.25,35.32,36.25,138390,0
2014-07-01,36.29,36.825,36.19,36.63,178603,0
2014-07-02,36.49,36.9,36.32,36.57,118300,0
2014-07-03,36.64,36.65,36.33,36.5,43195,0
2014-07-07,36.13,36.376,35.83,36.22,116747,0
2014-07-08,36.04,36.04,35.01,35.24,219714,0
2014-07-09,35.4,35.65,34.98,35.36,128878,0
2014-07-10,34.25,35.39,34.25,34.94,389801,0
2014-07-11,34.81,34.81,33.97,34.295,148582,0
2014-07-14,34.65,34.66,33.85,34.09,120689,0
2014-07-15,34.01,34.14,33.36,33.53,88692,0
2014-07-16,33.61,34.31,33.2,34.02,99787,0
2014-07-17,33.81,34.24,33.52,33.67,99003,0
2014-07-18,33.75,34.32,33.56,34.19,90250,0
2014-07-21,34.04,34.45,33.785,33.89,66350,0
2014-07-22,34.02,34.8,33.89,34.05,58000,0
2014-07-23,34.05,34.25,33.81,34.16,90192,0
2014-07-24,34.07,34.5,33.48,33.58,104180,0
2014-07-25,33.25,33.72,33.1,33.53,78941,0
2014-07-28,33.53,33.53,32.73,33.04,95808,0
2014-07-29,33.02,33.51,32.72,33.18,152191,0
2014-07-30,33.52,33.97,32.91,33.26,133446,0
2014-07-31,32.86,33.24,32.59,33.06,149412,0
2014-08-01,33.19,33.54,32.57,33.06,129840,0
2014-08-04,33.12,34.02,32.92,33.9,99457,0
2014-08-05,33.82,34.28,33.67,33.83,131623,0
2014-08-06,33.88,34.162,32.92,33.01,198260,0
2014-08-07,32.98,33.21,32.32,32.56,124411,0
2014-08-08,32.55,32.79,32.25,32.4,69629,0
2014-08-11,32.57,32.79,32.17,32.46,282271,0
2014-08-12,32.25,33.66,32.11,33.37,231870,0
2014-08-13,33.37,33.83,33.25,33.78,125572,0
2014-08-14,33.85,34.08,33.37,33.5,82520,0
2014-08-15,33.83,33.99,32.84,33.31,79673,0
2014-08-18,33.67,33.764,32.435,33.32,58575,0
2014-08-19,33.5,33.72,32.99,33.04,73980,0
2014-08-20,32.83,33.78,32.55,33.48,94665,0
2014-08-21,33.38,34.02,32.52,33.35,151102,0
2014-08-22,33.35,33.615,32.8,33.35,100446,0
2014-08-25,33.41,34.56,33.295,34.23,236089,0
2014-08-26,34.32,34.32,33.83,33.98,63481,0
2014-08-27,33.99,34.45,33.56,33.59,76179,0
2014-08-28,33.49,33.72,32.98,33.14,73876,0
2014-08-29,33.2,34.02,33.105,33.91,62572,0
2014-09-02,33.93,34,33.39,33.74,87063,0
2014-09-03,33.96,33.99,32.52,32.81,78186,0
2014-09-04,32.27,33.45,32.16,32.28,97373,0
2014-09-05,32.1,32.71,32.1,32.29,47286,0
2014-09-08,32,32.37,31.82,32.12,86128,0
2014-09-09,31.94,32.74,31.76,31.84,82197,0
2014-09-10,31.79,32.08,31.78,32.04,36679,0
2014-09-11,31.92,32.75,31.92,32.54,71354,0
2014-09-12,32.59,32.63,32.18,32.47,78300,0
2014-09-15,32.35,32.35,31.41,31.47,105243,0
2014-09-16,31.52,31.59,31.03,31.11,133143,0
2014-09-17,31,32.54,31,32.13,340589,0
2014-09-18,32.17,32.43,31.84,31.97,69185,0
2014-09-19,32.01,32.01,30.82,31.29,304222,0
2014-09-22,31.425,31.425,30.91,30.99,185229,0
2014-09-23,31,31.14,30.64,30.88,91452,0
2014-09-24,30.95,31.314,30.65,31.06,91556,0
2014-09-25,30.74,31.11,29.75,30.13,235786,0
2014-09-26,30,31.3,30,30.84,189742,0
2014-09-29,30.5,31.2,30.4,31.13,98101,0
2014-09-30,31.16,31.32,30.82,30.96,136448,0
2014-10-01,30.85,31.26,30.215,30.38,110049,0
2014-10-02,31.29,31.29,30.42,31.01,111845,0
2014-10-03,31.33,31.33,30.79,30.82,46728,0
2014-10-06,30.79,31.09,30.28,30.89,87864,0
2014-10-07,30.6,30.73,30.385,30.44,42164,0
2014-10-08,30.31,31.2,30.215,30.99,71615,0
2014-10-09,30.9,30.9,29.26,29.34,93663,0
2014-10-10,29.18,29.49,28.52,28.73,118635,0
2014-10-13,28.66,28.96,28.4,28.67,95465,0
2014-10-14,28.81,29.246,28.26,28.48,152088,0
2014-10-15,28.23,28.98,27.5,27.99,202195,0
2014-10-16,27.54,28.14,26.96,27.905,127047,0
2014-10-17,27.99,28.31,27.77,28.04,134711,0
2014-10-20,27.93,28.49,27.67,28.29,62122,0
2014-10-21,28.35,28.63,27.98,28.5,73746,0
2014-10-22,28.66,29.22,28.65,28.9,182194,0
2014-10-23,28.68,29.13,28.57,28.71,74116,0
2014-10-24,28.65,29.04,28.46,28.82,65262,0
2014-10-27,28.59,28.895,28.2,28.72,47622,0
2014-10-28,28.77,29.28,28.77,29.11,258160,0
2014-10-29,29.21,29.51,29.06,29.33,99183,0
2014-10-30,29.12,29.53,28.85,29.42,106159,0
2014-10-31,29.54,30.01,29.29,29.35,104482,0
2014-11-03,29.46,29.58,29,29.07,81492,0
2014-11-04,28.95,29.3,28.77,29.02,85335,0
2014-11-05,29.09,29.21,28.85,29.2,123721,0
2014-11-06,29.19,29.308,28.94,29,90578,0
2014-11-07,28.96,29.27,28.69,29.01,125868,0
2014-11-10,29.03,29.26,28.75,28.98,91767,0
2014-11-11,28.88,29.06,28.34,28.94,114517,0
2014-11-12,29.083,29.083,28.51,28.85,73666,0
2014-11-13,28.98,29.045,28.34,28.52,58425,0
2014-11-14,28.48,28.76,28.288,28.54,91600,0
2014-11-17,28.49,28.67,28.36,28.45,107618,0
2014-11-18,28.48,28.48,28.07,28.19,165486,0
2014-11-19,28.09,28.42,27.89,28.17,232899,0
2014-11-20,28.11,28.38,27.86,28.33,132699,0
2014-11-21,28.45,28.5,27.93,28.15,258271,0
2014-11-24,28.26,28.38,28.18,28.3,140074,0
2014-11-25,28.336,28.336,28.08,28.18,111983,0
2014-11-26,28.36,28.36,28.11,28.24,92018,0
2014-11-28,28.2,28.3,27.85,27.92,41446,0
2014-12-01,27.924,28.4,27.924,28.15,224958,0
2014-12-02,28.14,28.35,28.11,28.25,124823,0
2014-12-03,27.93,28.66,27.93,28.57,174227,0
2014-12-04,28.48,28.95,28.36,28.61,237308,0
2014-12-05,28.63,29.7,28.61,29.62,125318,0
2014-12-08,29.66,29.95,29.4,29.48,90353,0
2014-12-09,29.32,30.57,29.16,30.54,130328,0
2014-12-10,30.36,30.69,29.905,30.24,108110,0
2014-12-11,30.44,31.41,30.44,30.89,141119,0
2014-12-12,30.65,30.86,30.2,30.65,120920,0
2014-12-15,30.73,31.31,30.25,30.28,136128,0
2014-12-16,30.16,30.545,29.26,29.31,149752,0
2014-12-17,29.43,30.22,29.32,30.07,192684,0
2014-12-18,30.39,30.56,29.95,30.53,134470,0
2014-12-19,30.39,31.09,30.17,30.93,133119,0
2014-12-22,30.87,31.11,30.16,30.78,66171,0
2014-12-23,30.62,30.96,30.26,30.45,60151,0
2014-12-24,30.52,31.05,30.29,30.81,23357,0
2014-12-26,30.93,30.93,30.55,30.78,34717,0
2014-12-29,30.79,30.89,30.35,30.52,36339,0
2014-12-30,30.37,30.86,30.23,30.64,90817,0
2014-12-31,30.77,30.79,30,30.06,66265,0
2015-01-02,30.25,30.5,29.155,29.73,86524,0
2015-01-05,29.53,29.85,29.2,29.44,108169,0
2015-01-06,29.56,29.56,28.59,29.01,109746,0
2015-01-07,29.25,29.41,28.7,29.16,68824,0
2015-01-08,29.38,29.58,29.07,29.2,37449,0
2015-01-09,29.14,29.14,28.44,28.51,36152,0
2015-01-12,28.36,28.87,28.05,28.31,60308,0
2015-01-13,28.49,29.03,28.2,28.94,129457,0
2015-01-14,28.69,29.52,28.69,29.39,68361,0
2015-01-15,29.5,29.5,28.9,29,84545,0
2015-01-16,29,29.57,28.61,29.53,129974,0
2015-01-20,30.02,30.36,29.2,30.26,103552,0
2015-01-21,29.94,30.47,29.94,30.3,67404,0
2015-01-22,30.34,31.33,30.05,31.06,124929,0
2015-01-23,30.87,31.75,30.75,31.51,109093,0
2015-01-26,31.22,31.63,31.01,31.55,76573,0
2015-01-27,31.1,31.94,31.05,31.49,109742,0
2015-01-28,31.61,31.61,30.46,30.61,72439,0
2015-01-29,30.78,31.36,30.43,31.27,51086,0
2015-01-30,31.57,31.57,30.4,30.5,62373,0
2015-02-02,30.67,30.79,29.54,30.74,64396,0
2015-02-03,30.64,31.26,30.61,31.17,61322,0
2015-02-04,31,31.61,30.87,31.4,53496,0
2015-02-05,31.58,32.49,31.55,32.36,52427,0
2015-02-06,31.99,32.39,31.69,32.13,63248,0
2015-02-09,31.8,32.09,31.36,31.45,57508,0
2015-02-10,31.74,31.74,30.99,31.46,71744,0
2015-02-11,31.35,32.22,31.35,31.99,111953,0
2015-02-12,32,32.52,31.63,31.76,85300,0
2015-02-13,31.88,32.22,31.34,32.09,80621,0
2015-02-17,32.02,32.22,31.46,32.01,54327,0
2015-02-18,31.84,32.18,31.51,32.06,54151,0
2015-02-19,32.06,32.4,31.96,32.26,54322,0
2015-02-20,32.33,32.33,31.78,31.99,89324,0
2015-02-23,31.79,32.3,31.79,32.2,52782,0
2015-02-24,32.13,32.32,31.73,32.01,46001,0
2015-02-25,32.1,32.19,31.55,31.99,32869,0
2015-02-26,32.04,32.3,31.87,32.2,50558,0
2015-02-27,32.13,32.49,31.91,32.43,79399,0
2015-03-02,32.35,32.76,32.13,32.6,68000,0
2015-03-03,32.45,33.35,32.31,33.11,87600,0
2015-03-04,33,33.41,33,33.34,74200,0
2015-03-05,33.39,33.7,33.26,33.64,68400,0
2015-03-06,33.35,33.59,33.04,33.15,102300,0
2015-03-09,33.15,33.33,33,33.03,46000,0
2015-03-10,33,33.25,33,33,76400,0
2015-03-11,33.14,33.25,32.76,33.07,150500,0
2015-03-12,33.32,33.68,32.83,33.66,83600,0
2015-03-13,33.57,33.57,32.55,32.8,108700,0
2015-03-16,33.01,33.01,32.41,32.59,139800,0
2015-03-17,32.49,32.53,31.87,32.1,113300,0
2015-03-18,32.12,32.12,31.65,31.9,130500,0
2015-03-19,31.9,32.1,31.8,31.94,52000,0
2015-03-20,32.19,32.27,31.6,31.67,124600,0
2015-03-23,31.73,31.97,31.56,31.66,39400,0
2015-03-24,31.36,31.85,31.12,31.44,183100,0
2015-03-25,31.21,31.39,30.49,30.52,99600,0
2015-03-26,30.42,30.46,30.06,30.22,110700,0
2015-03-27,30.14,30.54,29.99,30.46,355200,0
2015-03-30,30.34,31.35,30.34,31.31,130700,0
2015-03-31,31.12,36.5,30.99,35.89,411752,0
2015-04-01,35.69,37.69,35.61,37.67,248700,0
2015-04-02,37.7,38.94,36.13,36.87,226500,0
2015-04-06,36.74,37.94,36.48,37.75,109900,0
2015-04-07,37.75,38.02,37.17,37.2,68740,0
2015-04-08,37.36,38.04,37.14,37.84,79300,0
2015-04-09,38.02,38.099,37.67,37.71,60238,0
2015-04-10,37.99,38,37.17,37.32,67000,0
2015-04-13,37.26,37.92,37.14,37.53,59700,0
2015-04-14,37.79,37.88,37.13,37.36,34800,0
2015-04-15,37.41,37.67,37.32,37.59,85572,0
2015-04-16,37.54,37.73,37.1,37.32,80984,0
2015-04-17,37.03,37.25,36.32,36.58,101500,0
2015-04-20,36.7,36.85,36.14,36.34,92367,0
2015-04-21,36.45,36.88,36.33,36.43,38510,0
2015-04-22,36.67,36.67,35.92,36.22,42950,0
2015-04-23,36.09,36.85,36.09,36.36,84200,0
2015-04-24,36.47,36.83,36.29,36.46,152781,0
2015-04-27,36.62,36.91,35.56,35.96,105900,0
2015-04-28,36.04,36.58,35.8,36.24,73310,0
2015-04-29,36.19,36.58,35.82,36.03,98400,0
2015-04-30,34,35.2,32.08,32.31,273500,0
2015-05-01,32.67,33.46,32.4,33.34,153400,0
2015-05-04,33.25,33.46,32.54,32.57,106900,0
2015-05-05,32.6,33.01,32.02,32.21,137000,0
2015-05-06,32.18,33.74,31.82,31.98,185204,0
2015-05-07,32.04,35.14,31.71,31.94,54094,0
2015-05-08,32.2,32.62,31.8,31.84,100400,0
2015-05-11,31.84,32.24,31.53,31.88,80000,0
2015-05-12,31.88,32.12,31.3,31.84,51014,0
2015-05-13,31.98,32.02,31.37,31.86,80900,0
2015-05-14,32.21,32.46,32.01,32.33,62100,0
2015-05-15,32.31,32.58,32.04,32.54,68856,0
2015-05-18,32.5,33.05,32.05,32.79,71249,0
2015-05-19,32.24,32.82,31.5,32.68,176835,0
2015-05-20,32.75,32.9,32.25,32.63,102000,0
2015-05-21,32.38,33.73,32.11,33.62,103700,0
2015-05-22,33.59,34.04,32.73,33.92,152400,0
2015-05-26,33.8,34.32,33.76,34.06,109884,0
2015-05-27,34.19,34.35,33.3,33.78,73400,0
2015-05-28,33.75,33.76,33.06,33.1,38186,0
2015-05-29,33.23,33.4,32.45,32.77,61200,0
2015-06-01,32.8,33.2,32.34,32.61,129814,0
2015-06-02,32.6,33.45,32.5,33.17,128404,0
2015-06-03,33.77,34.7,33.7,34.48,232900,0
2015-06-04,34.21,34.32,33.29,33.66,73600,0
2015-06-05,33.46,33.96,33.17,33.89,53200,0
2015-06-08,33.57,34.41,33.39,33.67,300100,0
2015-06-09,33.59,34.14,33,33.82,152360,0
2015-06-10,34.02,34.38,33.41,33.57,176433,0
2015-06-11,33.59,34.39,33.59,34.38,79331,0
2015-06-12,34.36,34.38,33.91,33.97,62400,0
2015-06-15,33.8,33.99,33.03,33.12,82000,0
2015-06-16,33,33.58,32.87,33.32,82900,0
2015-06-17,33.52,33.77,33.22,33.49,50800,0
2015-06-18,33.53,34.94,33.53,34.84,93600,0
2015-06-19,34.95,34.96,34.28,34.42,103200,0
2015-06-22,34.7,35.08,34.37,34.72,51800,0
2015-06-23,34.77,34.77,33.877,34.34,204606,0
2015-06-24,34.35,34.48,33.28,33.35,67100,0
2015-06-25,33.5,33.5,33.19,33.24,52400,0
2015-06-26,33.25,33.4,33.04,33.26,242600,0
2015-06-29,33.15,33.49,32.7,32.95,70700,0
2015-06-30,33.26,33.34,32.7,33.12,78817,0
2015-07-01,33.36,33.36,32.46,32.94,111600,0
2015-07-02,32.92,33.38,32.28,33.22,69700,0
2015-07-06,32.92,33.16,32.38,32.8,55900,0
2015-07-07,32.74,33.03,31.65,32.05,149700,0
2015-07-08,31.81,32.98,31.4,32.01,90900,0
2015-07-09,32.17,32.33,31.66,31.83,89400,0
2015-07-10,32.52,34.73,32.52,33.22,165600,0
2015-07-13,33.1,34.64,32.88,34.4,137700,0
2015-07-14,34.44,34.56,33.84,34.09,127481,0
2015-07-15,33.89,34.17,33.12,33.39,96537,0
2015-07-16,32.97,33.58,32.86,33.43,98300,0
2015-07-17,33.51,33.51,32.83,33.37,83300,0
2015-07-20,33.48,33.48,32.88,33.16,75600,0
2015-07-21,33.19,33.42,32.73,32.87,133700,0
2015-07-22,32.51,33.04,32.01,32.71,134700,0
2015-07-23,32.7,33.58,31.81,33.25,193700,0
2015-07-24,33.35,33.67,32.75,33.28,133500,0
2015-07-27,33.06,33.4,32.73,33.23,58000,0
2015-07-28,33.36,33.88,32.8,33.88,129400,0
2015-07-29,33.92,34.13,33.6,33.63,73100,0
2015-07-30,33.43,33.93,33.08,33.46,59100,0
2015-07-31,33.49,33.82,33.26,33.36,68500,0
2015-08-03,33.46,34.27,33.2,34.2,121970,0
2015-08-04,34.28,35.04,34.1,34.81,114400,0
2015-08-05,37.08,42.1,37.03,38.92,585600,0
2015-08-06,38.87,39.66,37.87,38.06,204975,0
2015-08-07,38,39.09,37.68,38.96,117600,0
2015-08-10,39,39.13,38.35,38.76,114900,0
2015-08-11,38.49,38.9,38.15,38.63,109216,0
2015-08-12,38.48,38.82,37.83,38.49,77200,0
2015-08-13,38.62,38.74,38.21,38.58,83000,0
2015-08-14,38.43,39,37.94,38.95,80000,0
2015-08-17,38.8,40.44,38.69,40.41,108500,0
2015-08-18,40.51,40.76,38.37,38.86,123000,0
2015-08-19,38.77,38.77,37.99,38.43,69100,0
2015-08-20,38,38.59,37.85,38.01,80100,0
2015-08-21,37.41,38.97,37.41,38.14,76500,0
2015-08-24,36.66,38,36.44,36.53,86127,0
2015-08-25,36.49,37.53,36.17,36.24,76800,0
2015-08-26,37.01,37.35,36.12,37.17,72700,0
2015-08-27,38,38,36.83,37.38,65600,0
2015-08-28,37.19,38.13,37.12,38.08,78200,0
2015-08-31,37.81,38,37.16,37.48,65100,0
2015-09-01,36.87,37.55,36.72,36.94,79400,0
2015-09-02,37.42,37.58,36.97,37.23,88000,0
2015-09-03,37.17,37.69,36.88,37.28,63800,0
2015-09-04,36.84,37.47,36.71,37,93700,0
2015-09-08,37.47,37.99,36.95,37.21,122900,0
2015-09-09,37.47,37.6,36.42,36.45,80400,0
2015-09-10,36.37,36.67,36,36.04,73975,0
2015-09-11,36,37.1,35.95,36.7,56900,0
2015-09-14,36.68,36.68,36.16,36.24,41100,0
2015-09-15,36.3,36.79,36.1,36.2,58600,0
2015-09-16,36.3,36.52,36.04,36.45,47500,0
2015-09-17,36.35,37.1,36.13,36.96,72721,0
2015-09-18,36.48,37.16,35.74,35.95,250900,0
2015-09-21,36.29,36.81,35.96,36.35,51800,0
2015-09-22,36.08,36.08,35.3,35.56,46300,0
2015-09-23,35.8,35.98,35.031,35.86,66664,0
2015-09-24,35.53,35.93,34.01,35.85,87082,0
2015-09-25,36.08,36.08,34.07,34.19,121700,0
2015-09-28,34.17,34.44,32.54,32.98,153466,0
2015-09-29,32.9,33.62,32.34,32.68,126500,0
2015-09-30,33.03,33.98,32.59,33.75,115400,0
2015-10-01,33.65,33.67,32.89,33.59,80900,0
2015-10-02,33.37,34.24,32.66,34.05,93400,0
2015-10-05,34.24,36.57,33.64,34.43,141377,0
2015-10-06,34.75,34.77,33.05,33.13,98100,0
2015-10-07,33.33,33.4,32.55,33.18,141500,0
2015-10-08,33.11,33.36,32.39,32.51,75900,0
2015-10-09,32.68,33.61,32.25,33.45,129600,0
2015-10-12,33.57,33.755,32.8,33.53,40646,0
2015-10-13,33.45,33.8,33.11,33.11,188300,0
2015-10-14,33.1,33.4,32.67,32.84,79800,0
2015-10-15,33.15,33.38,32.58,33.25,339200,0
2015-10-16,33.25,33.62,33.07,33.5,107600,0
2015-10-19,33.3,33.87,33.13,33.75,120805,0
2015-10-20,33.76,33.96,32.72,33.23,40107,0
2015-10-21,33.32,34.12,32.88,33.22,79600,0
2015-10-22,33.25,33.29,32.45,33.08,120100,0
2015-10-23,33.27,34.6,33.03,33.78,111200,0
2015-10-26,33.66,34.6,33.48,33.56,56000,0
2015-10-27,33.5,34.03,33.49,33.78,50200,0
2015-10-28,33.75,35.4,33.54,35.35,84700,0
2015-10-29,35.14,35.22,34.33,34.49,49100,0
2015-10-30,34.48,34.71,33.91,34.05,46100,0
2015-11-02,34.03,35.49,33.74,35.23,74037,0
2015-11-03,35.04,35.35,34.29,35.32,94500,0
2015-11-04,37,42,37,40.32,268125,0
2015-11-05,40.05,40.73,40,40.45,113500,0
2015-11-06,40.53,41.61,40.05,41.36,180200,0
2015-11-09,41.22,41.75,40.55,41.16,112535,0
2015-11-10,40.95,41.85,40.73,41.71,105500,0
2015-11-11,41.73,42.61,40.71,40.8,390100,0
2015-11-12,40.49,40.83,39.46,39.51,81800,0
2015-11-13,39.27,40.4,39.11,39.41,83400,0
2015-11-16,39.26,39.76,39.01,39.2,104900,0
2015-11-17,39.25,40.06,38.87,38.95,127700,0
2015-11-18,39.02,39.54,38.53,38.83,151300,0
2015-11-19,38.85,39.31,38.59,38.65,103000,0
2015-11-20,38.9,39.18,38.17,38.94,121500,0
2015-11-23,38.76,39.77,38.71,39.38,126800,0
2015-11-24,39.24,39.96,39.02,39.39,102200,0
2015-11-25,39.33,39.78,39.15,39.61,89900,0
2015-11-27,39.7,40.61,39.35,40.56,53700,0
2015-11-30,40.53,40.9,39.53,39.56,88600,0
2015-12-01,39.79,40.025,39.27,39.79,107307,0
2015-12-02,39.57,40.56,39.57,39.79,76725,0
2015-12-03,39.83,39.84,38.74,38.74,85015,0
2015-12-04,38.7,40.24,38.64,39.88,65200,0
2015-12-07,39.67,40.02,39,39.18,98100,0
2015-12-08,38.78,39.34,38.78,39.14,179123,0
2015-12-09,39.07,39.07,38.66,38.75,73000,0
2015-12-10,38.69,39.52,38.56,39.08,103500,0
2015-12-11,38.49,38.98,38.24,38.51,77000,0
2015-12-14,38.45,39.12,37.55,37.8,106901,0
2015-12-15,38.06,39.27,38.06,39.11,80000,0
2015-12-16,39.46,39.47,38.72,39.37,65100,0
2015-12-17,39.44,40.28,38.82,38.9,59000,0
2015-12-18,38.66,39.26,38.43,38.48,113100,0
2015-12-21,38.77,39.22,38.18,39.16,100000,0
2015-12-22,39.3,39.77,38.94,39.75,76766,0
2015-12-23,39.88,40.22,39.41,39.72,83300,0
2015-12-24,39.78,40.5,39.78,40.34,30369,0
2015-12-28,40.07,40.35,39.02,39.21,115347,0
2015-12-29,39.36,40.37,39.36,39.76,47281,0
2015-12-30,39.82,40.02,39.48,39.58,41218,0
2015-12-31,39.44,39.88,38.98,39.21,87378,0
2016-01-04,38.54,39.16,38.0199,38.5,97445,0
2016-01-05,38.57,40.02,38.28,39.43,127259,0
2016-01-06,38.91,40.24,38.91,40,160760,0
2016-01-07,39.4,39.722,38.42,39.08,81796,0
2016-01-08,39.1,39.71,37.85,38.08,106125,0
2016-01-11,38.31,38.88,37.76,38.09,124965,0
2016-01-12,38.33,38.59,37.63,37.89,95841,0
2016-01-13,38.2,39.34,37.77,38.81,265432,0
2016-01-14,39.01,40.18,38.86,39.69,215192,0
2016-01-15,38.74,39.42,38.13,39.23,129144,0
2016-01-19,39.65,39.97,38.34,39.18,177000,0
2016-01-20,38.72,40.07,37.74,39.88,146781,0
2016-01-21,39.96,39.96,38.63,38.85,115117,0
2016-01-22,39.24,39.71,38.6,38.84,104223,0
2016-01-25,38.76,39.505,38.505,38.95,54069,0
2016-01-26,39.24,40.03,38.85,39.23,61101,0
2016-01-27,39.04,39.256,38.18,38.26,64924,0
2016-01-28,38.67,38.67,37.63,37.8,65531,0
2016-01-29,38.05,39.52,38.05,39.47,99311,0
2016-02-01,39.37,39.6,38.73,39.09,145955,0
2016-02-02,38.84,39.21,38.7,38.78,78416,0
2016-02-03,38.93,39.1,38.34,38.8,62032,0
2016-02-04,38.74,39.08,38.31,38.55,47190,0
2016-02-05,38.4,40.244,36.96,37.11,76724,0
2016-02-08,36.58,37.08,35.89,36.32,64921,0
2016-02-09,36.07,37.1,36.07,36.56,48672,0
2016-02-10,36.73,37.98,36.73,37.22,55158,0
2016-02-11,36.66,37.77,35.85,37.51,105319,0
2016-02-12,37.65,37.7,36.54,36.88,79740,0
2016-02-16,37.31,37.8,36.83,36.91,60127,0
2016-02-17,37.05,37.53,36.68,37.16,55231,0
2016-02-18,37.11,37.8,36.85,37.02,43733,0
2016-02-19,36.99,37.78,36.05,37.37,47139,0
2016-02-22,37.66,38.09,37.07,37.19,71475,0
2016-02-23,36.94,37.655,36.8,37.09,100797,0
2016-02-24,36.82,37.476,36.71,37.22,66217,0
2016-02-25,37.25,38.26,36.775,38.01,163923,0
2016-02-26,37.93,39.08,37.93,38.47,63189,0
2016-02-29,38.35,38.942,38.0005,38.41,207630,0
2016-03-01,40.9,40.9,38.59,39.55,419521,0
2016-03-02,39.65,41.97,39.24,40.9,372896,0
2016-03-03,40.96,41.81,40.715,41.3,254847,0
2016-03-04,41.11,41.86,40.92,41.2,106639,0
2016-03-07,40.87,41.9,40.73,40.9,105679,0
2016-03-08,40.9,41.4968,40.81,41.31,91539,0
2016-03-09,41.44,41.87,41.34,41.54,64160,0
2016-03-10,41.59,41.92,40.8,40.93,69394,0
2016-03-11,41.24,41.86,40.77,41.26,95537,0
2016-03-14,41.02,41.72,40.89,40.97,109523,0
2016-03-15,40.94,41.57,40.58,40.62,154873,0
2016-03-16,41.01,41.05,40.11,40.19,128539,0
2016-03-17,39.95,40.474,39.1,39.62,166592,0
2016-03-18,39.88,41.04,39.88,40.33,167032,0
2016-03-21,40.45,41.64,40.45,40.91,132499,0
2016-03-22,40.6,41.73,40.58,41.21,142434,0
2016-03-23,40.81,41.54,39.81,40.92,124567,0
2016-03-24,40.74,41.02,39.264,40.65,96938,0
2016-03-28,40.93,41.4,40.53,40.97,86361,0
2016-03-29,40.75,41.96,40.75,41.9,152886,0
2016-03-30,41.85,41.95,41.49,41.68,68124,0
2016-03-31,41.58,41.89,41.42,41.52,111977,0
2016-04-01,41.18,41.87,41.12,41.76,88566,0
2016-04-04,41.51,41.96,39.72,41.63,125642,0
2016-04-05,41.49,41.51,41.03,41.07,71237,0
2016-04-06,41,41.96,41,41.82,97571,0
2016-04-07,41.56,41.76,40.87,41.26,104138,0
2016-04-08,41.67,41.96,41.28,41.68,135027,0
2016-04-11,41.91,41.93,40.75,40.77,87271,0
2016-04-12,40.85,41.28,40.54,41,114121,0
2016-04-13,41,41.8,40.7,41.56,114116,0
2016-04-14,41.66,43.07,41.18,42.8,317124,0
2016-04-15,42.8,43.99,42.45,43.95,122041,0
2016-04-18,43.83,44.33,43.38,43.79,181874,0
2016-04-19,43.9,44.03,42.63,42.67,73434,0
2016-04-20,42.61,43.205,42.58,42.83,55680,0
2016-04-21,42.83,43,41.58,42.84,71898,0
2016-04-22,42.91,43.95,41.89,43.66,116481,0
2016-04-25,43.46,43.762,42.98,43.18,106211,0
2016-04-26,43.19,44.2199,42.38,43.63,156176,0
2016-04-27,43.54,44.315,43.39,43.6,103081,0
2016-04-28,43.27,43.81,42.83,43.23,81316,0
2016-04-29,44.41,44.41,42.43,43.76,205775,0
2016-05-02,43.85,44.28,43.76,43.9,190792,0
2016-05-03,43.76,44.24,43.19,43.34,98991,0
2016-05-04,43.03,43.78,42.8401,42.98,89714,0
2016-05-05,43.3,43.47,42.91,42.98,84039,0
2016-05-06,43.01,43.48,42.87,42.98,77766,0
2016-05-09,43.12,43.54,42.87,43.08,109550,0
2016-05-10,43.23,43.35,42.69,43.1,98442,0
2016-05-11,42.95,43.41,42.77,42.98,76311,0
2016-05-12,43.19,43.42,42.72,42.83,162582,0
2016-05-13,42.83,43.21,42.61,42.96,106766,0
2016-05-16,43.12,43.69,42.74,43.19,157408,0
2016-05-17,43.26,43.625,42.68,42.99,90557,0
2016-05-18,42.79,43.67,42.79,43.4,84332,0
2016-05-19,43.28,43.47,42.83,43.06,44027,0
2016-05-20,43.29,44.38,43.155,43.95,228820,0
2016-05-23,43.99,44.3599,43.46,43.66,73536,0
2016-05-24,43.73,44.8,43.7,44.21,137294,0
2016-05-25,44.42,44.79,44.05,44.24,76713,0
2016-05-26,44.37,44.75,43.85,44.13,65410,0
2016-05-27,44.27,44.73,44.18,44.5,66812,0
2016-05-31,44.45,44.77,43.845,44.23,104741,0
2016-06-01,44,44.7,43.91,44.39,84904,0
2016-06-02,44.74,44.74,44.24,44.49,61834,0
2016-06-03,44.56,45.17,43.98,44.67,60166,0
2016-06-06,44.9,45.23,44.44,44.55,56217,0
2016-06-07,44.74,44.98,44.115,44.7,79576,0
2016-06-08,44.66,45.6,44.45,45.43,145261,0
2016-06-09,45.51,47.34,44.6582,47.25,243681,0
2016-06-10,47.25,47.25,46.13,46.16,87642,0
2016-06-13,46.2,46.35,45.4325,45.62,76316,0
2016-06-14,45.47,45.89,44.62,45.52,68244,0
2016-06-15,45.68,45.8,45.33,45.34,45330,0
2016-06-16,45.09,45.545,44.3201,45.36,53358,0
2016-06-17,45.36,45.37,44.03,44.08,160970,0
2016-06-20,44.42,45.28,44.0801,44.79,47409,0
2016-06-21,44.83,45.18,44.49,44.76,31861,0
2016-06-22,44.73,45.1,44.12,44.34,60530,0
2016-06-23,44.81,44.91,44.14,44.22,130168,0
2016-06-24,43,43.24,41.84,42.75,125451,0
2016-06-27,42.58,42.791,41.53,41.64,135991,0
2016-06-28,41.9,42.47,41.75,42.08,80271,0
2016-06-29,42.4,42.97,42.29,42.43,73282,0
2016-06-30,42.39,43.06,42.16,42.4,107751,0
2016-07-01,42.4,44.43,42.27,44.39,179069,0
2016-07-05,44.12,44.54,43.88,44.23,90489,0
2016-07-06,43.97,45.16,43.97,45.15,107510,0
2016-07-07,45.33,45.99,45,45.61,121041,0
2016-07-08,45.91,46.76,45.71,46.7,66815,0
2016-07-11,46.71,47.6999,46.62,46.9808,88852,0
2016-07-12,47.05,47.53,46.77,47.18,53870,0
2016-07-13,47.33,47.64,47.02,47.19,44895,0
2016-07-14,47.28,47.29,46.72,46.72,22839,0
2016-07-15,46.38,46.38,44.981,46.08,62111,0
2016-07-18,46.05,46.86,46.05,46.49,59609,0
2016-07-19,46.5,46.76,46.35,46.71,48000,0
2016-07-20,46.58,47.21,46.4601,47.1,74695,0
2016-07-21,47.11,47.45,46.91,47.05,53554,0
2016-07-22,46.9,47.625,46.82,47.28,109311,0
2016-07-25,47.32,47.6299,46.78,47.08,53383,0
2016-07-26,46.99,47.51,45.02,47.22,27131,0
2016-07-27,47.37,47.42,46.91,47.29,60194,0
2016-07-28,47.1,47.63,47.1,47.27,52967,0
2016-07-29,47.36,47.59,46.89,47.4,63720,0
2016-08-01,47.27,48.25,46.92,47.52,107886,0
2016-08-02,45.96,45.96,41.775,42.56,447824,0
2016-08-03,42.36,42.87,41.6,42.23,284088,0
2016-08-04,42.2,42.7,42.19,42.29,107775,0
2016-08-05,42.49,45.79,42.19,42.42,72038,0
2016-08-08,42.38,42.73,42.08,42.47,91091,0
2016-08-09,42.66,43.32,42.31,42.98,89860,0
2016-08-10,42.86,43.2999,42.6,43.14,71284,0
2016-08-11,43.25,43.9999,43,43.65,95525,0
2016-08-12,43.73,43.73,43.02,43.53,64541,0
2016-08-15,43.75,44.27,43.33,43.41,104980,0
2016-08-16,43.17,43.67,43.02,43.39,66793,0
2016-08-17,43.31,43.76,43.07,43.5,86188,0
2016-08-18,43.32,44.23,43.16,44.21,79663,0
2016-08-19,44.12,44.25,43.57,43.61,52212,0
2016-08-22,43.47,43.86,43.01,43.2,114411,0
2016-08-23,43.25,44.08,43.23,43.46,47400,0
2016-08-24,43.28,43.49,42.65,42.89,58311,0
2016-08-25,42.84,43.5,42.695,43.12,52018,0
2016-08-26,43.04,43.4,42.67,43.35,77899,0
2016-08-29,43.2,44.22,43.2,44.13,70293,0
2016-08-30,44,44.6326,43.98,44.59,80241,0
2016-08-31,44.73,45.11,44.05,45.11,68521,0
2016-09-01,45.02,45.55,44.56,45.52,117649,0
2016-09-02,45.47,45.64,44.94,45.39,27274,0
2016-09-06,45.37,45.37,44.475,44.94,67634,0
2016-09-07,44.94,45.77,44.7,45.76,62519,0
2016-09-08,45.76,45.92,45.295,45.72,91921,0
2016-09-09,45.47,45.54,43.8,43.92,130770,0
2016-09-12,44.07,44.57,41.36,43.81,85131,0
2016-09-13,43.64,43.82,42.86,43.45,101743,0
2016-09-14,43.25,43.94,42.97,43.9,105136,0
2016-09-15,43.82,44.98,43.66,44.9299,49085,0
2016-09-16,45,45,44.25,44.48,94225,0
2016-09-19,44.62,45.4,43.77,43.92,90897,0
2016-09-20,44.18,44.81,43.96,44.17,40182,0
2016-09-21,44.11,44.43,43.01,43.58,50716,0
2016-09-22,43.88,44.29,43.57,43.97,78769,0
2016-09-23,43.85,43.97,43.12,43.56,76362,0
2016-09-26,43.23,43.28,42.83,42.89,60046,0
2016-09-27,42.77,42.77,42.1,42.45,81640,0
2016-09-28,42.62,43.13,42.36,43.11,68128,0
2016-09-29,43.11,43.15,42.04,42.105,56947,0
2016-09-30,42.34,43.1199,41.51,42.8,96289,0
2016-10-03,42.41,44.299,41.41,42.01,56157,0
2016-10-04,41.94,42.36,41.4,41.57,76764,0
2016-10-05,41.76,41.76,39.95,40.54,189607,0
2016-10-06,40.28,40.86,40,40.61,110068,0
2016-10-07,40.7,41.1,40.13,40.35,107823,0
2016-10-10,40.44,41.22,40.44,40.55,76681,0
2016-10-11,40.55,40.58,39.72,39.78,117674,0
2016-10-12,39.91,40.68,39.79,40.42,88703,0
2016-10-13,40.04,40.6,39.59,40.03,77606,0
2016-10-14,40.23,40.45,39.11,39.13,71825,0
2016-10-17,39.24,39.91,39.16,39.87,124022,0
2016-10-18,40.23,41.9,39.49,39.51,70291,0
2016-10-19,39.79,40.36,39.54,39.87,73690,0
2016-10-20,39.87,40.07,39.32,39.83,75621,0
2016-10-21,39.55,39.675,39.25,39.55,59693,0
2016-10-24,39.85,40.37,39.59,39.75,81811,0
2016-10-25,39.8,39.81,38.825,39,111188,0
2016-10-26,38.66,38.85,37.96,37.98,104554,0
2016-10-27,37.89,37.91,37.45,37.6,92877,0
2016-10-28,37.45,38.52,37.45,38.25,74080,0
2016-10-31,38.15,38.15,36.64,36.65,181857,0
2016-11-01,36.32,37.67,35.77,36.79,318891,0
2016-11-02,36.75,37.04,36.65,36.81,94369,0
2016-11-03,36.92,37.17,36.62,36.63,90405,0
2016-11-04,36.76,37.23,35.61,35.64,159462,0
2016-11-07,36.24,36.99,36.17,36.91,92158,0
2016-11-08,36.91,37.03,36.61,36.86,94888,0
2016-11-09,36.75,37.12,36.09,37.07,130392,0
2016-11-10,37.39,37.56,36.4,36.9,138518,0
2016-11-11,36.89,37.58,36.435,37.03,176664,0
2016-11-14,37.25,37.59,37.125,37.2,117024,0
2016-11-15,37.13,37.57,37.02,37.43,95411,0
2016-11-16,37.13,37.63,36.79,36.82,110923,0
2016-11-17,37.07,38.05,37.04,38.02,75368,0
2016-11-18,37.95,38.67,37.95,38.37,118994,0
2016-11-21,38.35,38.74,37.93,38.51,60167,0
2016-11-22,38.4,38.91,37.49,38.16,67764,0
2016-11-23,37.95,38.635,37.95,38.13,63574,0
2016-11-25,38.38,38.71,38.15,38.22,36839,0
2016-11-28,38.1,38.71,38.01,38.21,105301,0
2016-11-29,38.2,38.67,38.07,38.22,124635,0
2016-11-30,38.1,38.1,37.34,37.67,129788,0
2016-12-01,37.61,38.09,36.3262,36.72,95552,0
2016-12-02,36.45,37.85,36.45,37.57,85834,0
2016-12-05,37.9,38.3108,37.77,38.06,114591,0
2016-12-06,38.29,38.98,37.85,38.75,80165,0
2016-12-07,38.64,38.74,38.1692,38.3,98315,0
2016-12-08,38.25,39.17,37.95,38.89,153633,0
2016-12-09,39.07,39.95,38.71,39.08,112360,0
2016-12-12,38.92,39.11,38.41,38.44,92377,0
2016-12-13,38.74,39.315,38.33,38.4,124525,0
2016-12-14,38.5,38.73,36.58,37.14,109029,0
2016-12-15,37.33,38.205,36.89,37.04,196201,0
2016-12-16,36.75,36.75,32.51,34.56,1290444,0
2016-12-19,34.83,35.76,34.5601,34.77,542980,0
2016-12-20,34.67,35.98,34.67,35.65,283022,0
2016-12-21,35.74,36.12,35.44,35.64,197471,0
2016-12-22,35.47,35.78,34.71,35.11,242748,0
2016-12-23,35.25,35.72,34.94,35.37,252712,0
2016-12-27,35.58,35.9553,35.437,35.72,114871,0
2016-12-28,35.66,36.21,35.47,35.71,154627,0
2016-12-29,35.85,36.22,35.27,35.85,226497,0
2016-12-30,35.75,36.44,35.54,36.18,130941,0
2017-01-03,36.21,36.27,35.32,35.53,195217,0
2017-01-04,35.55,36.0778,35.55,35.88,151767,0
2017-01-05,35.7,35.92,34.83,35.25,280064,0
2017-01-06,35.15,35.885,34.9,35.67,129251,0
2017-01-09,36.46,38.38,36.22,38.12,291036,0
2017-01-10,38.33,38.33,36.7,36.88,170447,0
2017-01-11,36.88,36.96,36.25,36.8,167059,0
2017-01-12,36.85,36.85,35.34,36.62,216934,0
2017-01-13,36.65,37.7,36.63,37.01,118593,0
2017-01-17,36.22,36.405,35.06,36,172869,0
2017-01-18,36.04,36.46,33.51,36.19,572923,0
2017-01-19,36.22,36.22,35.45,35.57,146358,0
2017-01-20,35.52,35.75,35.06,35.27,83974,0
2017-01-23,35.2,35.62,35.16,35.46,80524,0
2017-01-24,35.5,35.6,34.75,35.56,138330,0
2017-01-25,35.28,36.15,35.28,35.5,74511,0
2017-01-26,35.49,35.78,35.05,35.63,133449,0
2017-01-27,35.77,36.34,35.6444,35.94,100634,0
2017-01-30,35.67,36.269,35.02,35.24,166520,0
2017-01-31,35.2,35.99,35.105,35.94,162319,0
2017-02-01,36.1,36.4626,35.8,36.15,129271,0
2017-02-02,36.09,36.41,35.55,36.34,104036,0
2017-02-03,36.55,37.09,36.2,37.06,224030,0
2017-02-06,36.87,37.24,36.206,37.02,189800,0
2017-02-07,36.99,37.13,36.48,36.9,188067,0
2017-02-08,36.74,37.32,36.34,37.1,164562,0
2017-02-09,37.2,37.7599,36.93,37.49,121676,0
2017-02-10,37.68,37.83,37.11,37.72,88610,0
2017-02-13,37.89,38.25,37.4,37.83,107542,0
2017-02-14,37.61,38.015,37.0827,37.62,94974,0
2017-02-15,37.5,38.08,37.161,38.03,90804,0
2017-02-16,37.94,38.77,37.16,37.3,61548,0
2017-02-17,37.34,37.78,36.95,37.31,72445,0
2017-02-21,37.18,37.56,37.18,37.31,45815,0
2017-02-22,37.31,37.43,37.005,37.3,75523,0
2017-02-23,37.22,37.66,37.01,37.57,47817,0
2017-02-24,37.21,38.175,37.21,38.01,105320,0
2017-02-27,37.73,38.4774,37.51,38.13,148730,0
2017-02-28,36.95,36.95,35.26,35.71,360335,0
2017-03-01,36,36.26,35.392,36.03,205668,0
2017-03-02,36,36.35,35.81,36.24,82147,0
2017-03-03,36.1,36.57,35.77,36.19,111209,0
2017-03-06,36.16,36.16,35.5,35.52,101335,0
2017-03-07,35.29,35.4447,34.72,35.07,114320,0
2017-03-08,35.24,35.42,34.45,34.47,99145,0
2017-03-09,34.53,35.11,33.9,34.78,157741,0
2017-03-10,34.97,35.14,34.64,34.93,69234,0
2017-03-13,35,35.02,34.56,34.92,97564,0
2017-03-14,36.87,38.47,36.86,38.37,840393,0
2017-03-15,38.18,39.95,37.84,39.62,3080122,0
2017-03-16,39.5,39.55,38.9,39.38,363465,0
2017-03-17,39.33,39.64,39.04,39.5,341781,0
2017-03-20,39.46,39.76,39.16,39.3,199613,0
2017-03-21,39.5,40.37,39.32,39.91,289022,0
2017-03-22,39.82,39.89,39.19,39.89,294846,0
2017-03-23,39.88,39.92,38.8,39.06,243688,0
2017-03-24,39.17,39.74,38.88,39.69,192615,0
2017-03-27,39.38,40.05,38.97,39.41,187973,0
2017-03-28,39.18,39.37,38.32,39.35,185991,0
2017-03-29,39.31,39.44,38.97,38.99,140829,0
2017-03-30,39,39,38.16,38.34,159201,0
2017-03-31,38.3,38.51,38.06,38.15,174145,0
2017-04-03,38.01,38.35,37.37,37.72,147413,0
2017-04-04,37.69,38.08,37.2,37.32,106661,0
2017-04-05,37.42,37.8,36.619,36.62,119336,0
2017-04-06,36.65,36.67,36.1101,36.48,83833,0
2017-04-07,36.47,37.765,36.24,36.4,90762,0
2017-04-10,36.22,36.64,36.1,36.45,130295,0
2017-04-11,36.39,36.98,36.34,36.96,198353,0
2017-04-12,36.83,37.04,36.5501,36.94,144326,0
2017-04-13,36.9,37.12,36.7,36.94,137211,0
2017-04-17,36.99,37.21,36.9,37.06,80721,0
2017-04-18,36.95,38.03,36.95,38.01,133042,0
2017-04-19,38.01,38.39,37.855,38.38,125936,0
2017-04-20,38.4,38.765,38.17,38.62,85380,0
2017-04-21,38.59,39.16,37.92,38.95,111098,0
2017-04-24,39.31,39.6,38.91,39.09,110465,0
2017-04-25,39.34,39.73,39.28,39.28,75688,0
2017-04-26,39.27,39.84,39.27,39.42,81500,0
2017-04-27,39.49,39.88,39.37,39.82,100077,0
2017-04-28,39.72,39.965,39.45,39.55,104531,0
2017-05-01,39.66,40.19,39.45,39.53,76888,0
2017-05-02,39.57,40.395,39.21,40.19,131475,0
2017-05-03,40.09,40.09,39.38,39.52,90449,0
2017-05-04,39.65,40.5,39.44,40,166897,0
2017-05-05,38.5,40.3,37.35,40.09,211125,0
2017-05-08,39.88,41.28,39.88,40.255,125391,0
2017-05-09,40.1,41.31,39.3,41.02,176583,0
2017-05-10,41.14,41.75,40.43,41.47,153687,0
2017-05-11,41.33,41.74,41.045,41.59,87604,0
2017-05-12,41.61,42,41.34,41.73,104545,0
2017-05-15,41.85,42.987,41.85,42.87,208136,0
2017-05-16,43.1,43.1,42.18,42.52,175404,0
2017-05-17,42.16,42.46,41.475,41.82,209620,0
2017-05-18,41.97,42.02,40.95,41.48,240393,0
2017-05-19,41.45,42.07,41.13,41.77,135463,0
2017-05-22,41.83,42.14,40.81,41.73,82481,0
2017-05-23,42.02,43.3,42.02,42.56,141579,0
2017-05-24,42.57,43.025,42.12,42.39,111394,0
2017-05-25,42.51,42.57,41.455,42.51,48295,0
2017-05-26,42.45,42.76,42.37,42.52,44506,0
2017-05-30,42.41,42.86,42.15,42.31,70401,0
2017-05-31,42.49,42.66,41.66,41.67,70215,0
2017-06-01,41.63,42.885,41.46,42.83,106470,0
2017-06-02,43.06,43.4,42.61,42.78,62095,0
2017-06-05,42.92,42.92,42.17,42.59,45539,0
2017-06-06,42.42,42.67,41.9,41.96,71995,0
2017-06-07,42,42.74,42,42.7,48538,0
2017-06-08,42.53,43.71,42.1,43.67,116582,0
2017-06-09,43.77,44.09,43.6,44.01,144779,0
2017-06-12,43.9,44.25,43.57,44,162636,0
2017-06-13,44.22,45.05,44.03,44.9,107051,0
2017-06-14,45.15,45.75,44.94,45.06,138607,0
2017-06-15,44.83,45.03,44.32,44.73,84328,0
2017-06-16,44,44.91,43.31,44.81,143273,0
2017-06-19,44.97,45.23,44.36,45.18,86680,0
2017-06-20,45.16,45.43,44.73,45.12,58066,0
2017-06-21,45.45,46.44,45.26,45.9,145500,0
2017-06-22,46.09,46.43,45.35,45.72,74926,0
2017-06-23,45.48,46.75,45.31,46.6,740656,0
2017-06-26,46.47,46.69,45.97,46.32,112984,0
2017-06-27,46.35,46.35,45.21,45.42,78739,0
2017-06-28,45.66,46.005,45,45.84,128980,0
2017-06-29,45.83,46.24,45.21,46.23,103365,0
2017-06-30,46.24,46.86,45.78,46.46,160795,0
2017-07-03,46.55,47.18,45.86,46.11,50256,0
2017-07-05,46.09,46.47,45.72,45.79,138765,0
2017-07-06,45.42,45.88,45.21,45.34,136257,0
2017-07-07,45.45,46.65,45.25,46.46,74127,0
2017-07-10,46.27,46.41,45.36,45.71,75621,0
2017-07-11,45.72,46.015,45.09,45.84,73419,0
2017-07-12,46.11,46.26,45.67,45.71,109005,0
2017-07-13,45.88,45.88,44.82,45.68,66476,0
2017-07-14,45.59,46.24,45.44,45.96,60655,0
2017-07-17,45.95,46.265,45.75,45.88,85149,0
2017-07-18,45.87,45.96,45.41,45.77,81714,0
2017-07-19,45.87,46.15,45.34,45.96,89204,0
2017-07-20,46.05,46.335,45.82,46.26,65764,0
2017-07-21,46.49,46.5,45.77,45.9,78630,0
2017-07-24,45.85,46.2,45.56,45.99,59924,0
2017-07-25,46.18,46.35,45.59,45.92,60865,0
2017-07-26,45.93,46.15,45.41,45.58,62022,0
2017-07-27,45.65,45.68,44.63,44.8,40774,0
2017-07-28,44.71,44.995,44.03,44.26,66266,0
2017-07-31,44.37,45.15,43.16,43.38,95178,0
2017-08-01,43.72,43.88,43.31,43.65,106936,0
2017-08-02,43.71,43.8,42.68,43.05,109177,0
2017-08-03,43.29,43.79,42.75,43.72,66896,0
2017-08-04,43.795,44.14,43.48,43.98,52731,0
2017-08-07,43.8,45.08,43.47,44.82,110598,0
2017-08-08,48,49.595,46.28,48.33,487980,0
2017-08-09,48.36,48.55,47.05,47.35,179570,0
2017-08-10,47.03,47.5,46.45,47.24,169983,0
2017-08-11,47.25,47.43,46.87,46.95,74562,0
2017-08-14,47.45,47.505,46.845,47.5,87822,0
2017-08-15,47.62,48.25,46.9762,48.19,75421,0
2017-08-16,48.25,48.545,47.74,47.98,42205,0
2017-08-17,47.65,48.26,47.41,47.44,65858,0
2017-08-18,47.07,48.17,46.015,48,104351,0
2017-08-21,47.8,48.43,47.8,48.24,131162,0
2017-08-22,48.44,48.65,48,48.28,115856,0
2017-08-23,48.1,48.24,47.95,48.1,94588,0
2017-08-24,48.13,48.88,48.13,48.46,94885,0
2017-08-25,48.44,48.45,47.925,48.06,81747,0
2017-08-28,48.17,48.21,47.95,48.1,56848,0
2017-08-29,48.08,48.2799,47.81,48.06,47973,0
2017-08-30,48.05,48.18,47.92,48.15,59942,0
2017-08-31,48.2,49.66,48,49.21,78893,0
2017-09-01,49.06,49.91,49.06,49.81,72750,0
2017-09-05,49.63,50.4,49.555,49.89,112001,0
2017-09-06,50.01,50.315,49.15,49.38,72703,0
2017-09-07,49.4,49.4,48.63,49.13,73869,0
2017-09-08,49.14,49.59,49.02,49.39,62228,0
2017-09-11,49.54,49.88,49.17,49.38,67284,0
2017-09-12,49.29,49.82,49.19,49.5,38262,0
2017-09-13,49.36,49.52,48.46,48.73,44452,0
2017-09-14,48.53,48.72,48.32,48.68,50102,0
2017-09-15,48.81,48.81,48.3,48.67,162214,0
2017-09-18,48.71,49.15,48.52,49,124238,0
2017-09-19,48.79,49.34,48.39,48.51,147288,0
2017-09-20,48.67,48.965,47.69,47.73,83973,0
2017-09-21,47.83,48.6097,47.56,47.76,71547,0
2017-09-22,47.89,48.1,47.45,47.85,88885,0
2017-09-25,47.86,48.05,47.36,47.66,101249,0
2017-09-26,47.8,48.15,47.1625,47.6001,62934,0
2017-09-27,47.54,48.5,47.54,48.36,161141,0
2017-09-28,48.16,48.3,47.38,47.47,112240,0
2017-09-29,47.55,47.55,47.19,47.25,328945,0
2017-10-02,47.34,48.38,47.265,48.22,701339,0
2017-10-03,48.39,48.86,48.38,48.45,236210,0
2017-10-04,48.59,50.74,48.59,50.73,334822,0
2017-10-05,50.44,50.73,49.66,50.73,138096,0
2017-10-06,50.46,51.09,50.21,50.68,125373,0
2017-10-09,50.48,50.53,48.861,49.17,75347,0
2017-10-10,49,49.35,48.76,49.02,53102,0
2017-10-11,49.15,49.39,48.77,49.08,58611,0
2017-10-12,49.09,49.93,48.77,48.93,55434,0
2017-10-13,49.06,49.15,48.34,48.56,129655,0
2017-10-16,48.82,50.4,48.5,48.79,168458,0
2017-10-17,48.92,49.19,48.57,48.69,100936,0
2017-10-18,48.81,49.245,48.7491,49.06,122821,0
2017-10-19,48.84,49.27,48.53,48.88,94219,0
2017-10-20,49.25,49.83,48.81,49.5,65141,0
2017-10-23,49.53,50,49.06,49.72,55878,0
2017-10-24,49.73,49.76,49.23,49.29,35790,0
2017-10-25,49.01,49.79,47.51,49.74,54402,0
2017-10-26,49.75,50.33,49.045,49.34,115409,0
2017-10-27,49.54,49.74,49.03,49.39,72071,0
2017-10-30,48.32,50,48.3,49.85,136741,0
2017-10-31,51,54.33,50.27,53.73,520782,0
2017-11-01,53.8,54.13,52.3,52.43,301546,0
2017-11-02,52.42,52.5,51.15,51.16,671207,0
2017-11-03,51.46,52.995,50.98,51.89,324775,0
2017-11-06,51.89,52.37,50.85,51.62,180144,0
2017-11-07,51.43,51.43,50.63,51.23,141324,0
2017-11-08,50.99,51.67,50.39,51.55,107800,0
2017-11-09,51.53,52.03,50.98,51.73,66181,0
2017-11-10,51.47,51.71,50.75,51.44,50530,0
