Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.48,10.85,10.37,10.83,313086,0
2005-02-28,10.72,11.01,10.51,10.6,232911,0
2005-03-01,10.59,10.94,10.58,10.74,226920,0
2005-03-02,10.56,10.72,10.52,10.57,202600,0
2005-03-03,10.67,10.76,10.5,10.71,204768,0
2005-03-04,10.85,11.12,10.79,10.96,325322,0
2005-03-07,10.97,11.25,10.97,11.1,317405,0
2005-03-08,11.19,11.31,10.91,11.03,243194,0
2005-03-09,10.95,11.25,10.93,11.09,315360,0
2005-03-10,11.2,11.25,11.11,11.23,456985,0
2005-03-11,11.26,11.31,11.11,11.21,371607,0
2005-03-14,11.25,11.34,11.2,11.33,355342,0
2005-03-15,11.35,11.44,11.25,11.25,360946,0
2005-03-16,11.17,11.39,11.06,11.26,317584,0
2005-03-17,11.18,11.41,11.18,11.29,323040,0
2005-03-18,11.26,11.43,11.1,11.38,720183,0
2005-03-21,11.31,11.55,11.31,11.48,226761,0
2005-03-22,11.47,11.5,11.24,11.35,334262,0
2005-03-23,11.3,11.57,11.3,11.43,241259,0
2005-03-24,11.54,11.54,11.33,11.37,244236,0
2005-03-28,11.48,11.48,11.3,11.39,261877,0
2005-03-29,11.4,11.51,11.29,11.38,496391,0
2005-03-30,11.49,11.58,11.4,11.57,161512,0
2005-03-31,11.45,11.52,11.33,11.51,324328,0
2005-04-01,11.56,11.68,11.34,11.38,374178,0
2005-04-04,11.36,11.74,11.27,11.71,350515,0
2005-04-05,11.82,11.88,11.69,11.69,394096,0
2005-04-06,11.82,11.88,11.62,11.67,288432,0
2005-04-07,11.6,11.74,11.5,11.59,179536,0
2005-04-08,11.56,11.59,11.09,11.13,655784,0
2005-04-11,11.13,11.15,10.73,10.76,534461,0
2005-04-12,10.71,11.01,10.55,10.97,373582,0
2005-04-13,10.92,10.98,10.46,10.47,274849,0
2005-04-14,10.42,10.91,10.42,10.77,622263,0
2005-04-15,10.81,10.81,10.02,10.09,607875,0
2005-04-18,10.29,10.45,10.09,10.29,485778,0
2005-04-19,10.35,10.64,10.31,10.59,372934,0
2005-04-20,10.67,10.71,10.26,10.27,381248,0
2005-04-21,10.25,10.84,10.22,10.74,269381,0
2005-04-22,10.71,10.71,10.32,10.47,271688,0
2005-04-25,10.59,10.67,10.42,10.63,150633,0
2005-04-26,10.52,10.9,10.39,10.78,324320,0
2005-04-27,10.65,10.7,10.33,10.42,321959,0
2005-04-28,10.76,12.33,10.72,11.72,2384136,0
2005-04-29,11.79,12.24,11.54,12.11,769005,0
2005-05-02,12.05,12.25,11.64,11.87,580429,0
2005-05-03,11.86,12.37,11.75,12.26,463815,0
2005-05-04,12.25,12.37,12,12.22,355005,0
2005-05-05,12.26,12.49,12.06,12.3,201638,0
2005-05-06,12.39,12.4,12.24,12.31,146642,0
2005-05-09,12.25,12.45,12.19,12.45,147105,0
2005-05-10,12.42,12.42,12.11,12.23,166632,0
2005-05-11,12.28,12.44,11.97,12.33,197802,0
2005-05-12,12.3,12.66,12.28,12.45,313663,0
2005-05-13,12.36,12.85,12.25,12.5,241244,0
2005-05-16,12.39,12.66,12.25,12.59,248080,0
2005-05-17,12.5,12.81,12.43,12.75,182196,0
2005-05-18,12.73,13.15,12.73,13.14,256862,0
2005-05-19,13.02,13.36,13,13.18,172898,0
2005-05-20,13.19,13.2,12.79,13.03,163945,0
2005-05-23,12.91,13.5,12.91,13.44,212549,0
2005-05-24,13.45,13.54,13.37,13.49,133844,0
2005-05-25,13.36,13.52,13.21,13.25,199451,0
2005-05-26,13.4,13.66,13.33,13.65,99926,0
2005-05-27,13.53,13.66,13.37,13.53,73314,0
2005-05-31,13.47,13.84,13.47,13.77,586236,0
2005-06-01,13.6,14.13,13.6,13.79,403382,0
2005-06-02,13.63,14.1,13.63,13.87,220505,0
2005-06-03,13.81,13.91,13.3,13.7,348113,0
2005-06-06,13.77,13.78,13.57,13.76,130738,0
2005-06-07,13.72,14.13,13.69,13.69,145808,0
2005-06-08,13.78,13.83,13.6,13.63,172805,0
2005-06-09,13.75,14.24,13.57,14.24,201753,0
2005-06-10,14.29,14.4,14.12,14.3,171226,0
2005-06-13,14.4,14.57,14.16,14.39,205697,0
2005-06-14,14.39,14.53,14.12,14.36,247823,0
2005-06-15,14.28,14.47,14.09,14.45,209683,0
2005-06-16,14.47,14.59,14.24,14.59,223122,0
2005-06-17,14.65,14.99,14.4,14.47,765257,0
2005-06-20,14.34,14.56,14.26,14.27,143823,0
2005-06-21,14.19,14.37,14.14,14.23,281744,0
2005-06-22,14.38,14.75,14.34,14.7,143660,0
2005-06-23,14.67,14.67,14.07,14.09,209178,0
2005-06-24,14,14.06,13.43,13.5,515255,0
2005-06-27,13.5,13.65,13.33,13.55,308603,0
2005-06-28,13.58,14.29,13.58,14.29,311337,0
2005-06-29,14.35,14.41,14.16,14.29,232452,0
2005-06-30,14.37,14.54,14.23,14.23,252332,0
2005-07-01,14.3,14.68,14.2,14.65,378326,0
2005-07-05,14.55,15,14.5,14.61,428047,0
2005-07-06,14.5,14.68,14.35,14.45,654125,0
2005-07-07,13.5,14.04,13.5,13.82,594269,0
2005-07-08,13.89,14.41,13.8,14.34,303720,0
2005-07-11,14.28,14.81,14.28,14.78,307926,0
2005-07-12,14.81,15.14,14.68,14.92,192581,0
2005-07-13,14.93,15.21,14.73,14.89,282975,0
2005-07-14,14.96,15.06,14.76,14.77,253762,0
2005-07-15,14.7,14.9,14.58,14.65,215978,0
2005-07-18,14.65,14.86,14.4,14.47,151464,0
2005-07-19,14.51,14.75,14.5,14.7,245607,0
2005-07-20,14.66,14.83,14.61,14.75,435591,0
2005-07-21,14.75,14.81,14.3,14.35,350706,0
2005-07-22,14.3,14.43,13.92,14.15,347693,0
2005-07-25,14.15,14.49,14.08,14.11,398164,0
2005-07-26,14.23,14.41,14.11,14.15,312732,0
2005-07-27,14.1,14.25,13.77,13.77,346588,0
2005-07-28,14.75,14.99,14.52,14.79,937379,0
2005-07-29,14.79,14.88,14.36,14.43,464363,0
2005-08-01,14.47,14.65,14.44,14.44,477264,0
2005-08-02,14.55,14.75,14.49,14.62,506836,0
2005-08-03,14.6,14.68,14.36,14.38,346169,0
2005-08-04,14.75,14.88,14.32,14.42,940800,0
2005-08-05,14.4,14.74,14.32,14.52,339112,0
2005-08-08,14.65,14.79,14.46,14.5,222727,0
2005-08-09,14.41,14.56,14.3,14.42,187918,0
2005-08-10,14.63,14.75,14.17,14.33,278211,0
2005-08-11,14.33,14.76,14.24,14.51,220156,0
2005-08-12,14.47,14.61,14.08,14.49,244292,0
2005-08-15,14.42,14.8,14.21,14.7,234678,0
2005-08-16,14.72,14.76,14.32,14.37,227645,0
2005-08-17,14.29,14.59,14.25,14.43,185102,0
2005-08-18,14.41,14.42,14.06,14.16,168867,0
2005-08-19,14.12,14.67,14.05,14.64,411836,0
2005-08-22,14.66,15.05,14.59,15.04,592718,0
2005-08-23,15.14,15.9,14.95,15.72,871374,0
2005-08-24,15.67,16.16,15.6,16.01,495710,0
2005-08-25,16.04,16.3,15.96,16.02,590352,0
2005-08-26,16.06,16.1,15.63,15.78,369586,0
2005-08-29,15.78,16.32,15.63,16.05,285852,0
2005-08-30,15.94,16.36,15.9,16.22,331625,0
2005-08-31,16.26,17.08,16.13,17.08,527951,0
2005-09-01,17.16,17.93,16.01,16.47,1767957,0
2005-09-02,16.54,16.75,16.07,16.23,467984,0
2005-09-06,16.2,16.87,16.2,16.77,446046,0
2005-09-07,16.9,16.93,16.5,16.8,311584,0
2005-09-08,16.8,17,16.62,16.85,189290,0
2005-09-09,16.97,17.12,16.93,16.98,371990,0
2005-09-12,16.95,17.22,16.86,17.08,318103,0
2005-09-13,17.01,17.37,16.95,17.04,242354,0
2005-09-14,17,17.3,16.85,16.92,181178,0
2005-09-15,16.97,17.08,16.75,16.89,247031,0
2005-09-16,16.94,17,16.8,16.93,620218,0
2005-09-19,16.98,17.05,16.81,16.95,399820,0
2005-09-20,17.02,17.4,16.86,16.99,353183,0
2005-09-21,16.9,17.12,16.64,16.72,274513,0
2005-09-22,16.79,16.97,16.42,16.52,577149,0
2005-09-23,16.76,17.16,16.74,16.79,990101,0
2005-09-26,16.8,17,16.23,16.64,659153,0
2005-09-27,16.71,16.75,16.2,16.3,497608,0
2005-09-28,16.44,17.15,16.29,16.94,416578,0
2005-09-29,16.97,17.6,16.86,17.26,340780,0
2005-09-30,17.24,17.26,16.85,17.09,274950,0
2005-10-03,17.01,17.85,16.97,17.65,474268,0
2005-10-04,17.8,17.99,17.19,17.23,321417,0
2005-10-05,17.3,17.47,16.77,17.13,348239,0
2005-10-06,17.25,17.3,16.81,16.95,306010,0
2005-10-07,17.03,17.45,17,17.12,192624,0
2005-10-10,17.24,17.49,17.18,17.35,384784,0
2005-10-11,17.43,17.48,16.61,16.66,416671,0
2005-10-12,16.54,16.94,16.09,16.78,495786,0
2005-10-13,16.74,17.55,16.67,17.41,339672,0
2005-10-14,17.5,17.5,17.01,17.03,328589,0
2005-10-17,17.12,17.38,16.86,17.25,176658,0
2005-10-18,17.47,17.47,16.82,17.17,243739,0
2005-10-19,17.2,17.74,16.96,17.68,458476,0
2005-10-20,17.65,17.78,16.81,17,448028,0
2005-10-21,17.03,17.37,17.03,17.13,357867,0
2005-10-24,17.19,17.67,17.19,17.64,299978,0
2005-10-25,17.59,17.61,16.88,17.11,368253,0
2005-10-26,16.99,17.18,16.61,16.73,334932,0
2005-10-27,16.68,16.97,16.36,16.8,332429,0
2005-10-28,16.85,17.28,16.77,17.19,208989,0
2005-10-31,17.24,18.04,17.24,17.67,354300,0
2005-11-01,17.6,17.72,17.33,17.6,190321,0
2005-11-02,17.46,17.97,17.38,17.94,284314,0
2005-11-03,18,18.59,17.69,17.73,573418,0
2005-11-04,18.36,20.2,18.27,19.99,1789014,0
2005-11-07,20.15,20.67,18.97,19.14,1217457,0
2005-11-08,19.04,20.03,19.03,19.71,813163,0
2005-11-09,19.73,20.44,19.57,19.99,787110,0
2005-11-10,19.5,19.5,18.55,18.85,923108,0
2005-11-11,18.97,19.43,18.77,19.39,451322,0
2005-11-14,19.59,20.29,19.52,19.71,544616,0
2005-11-15,19.7,19.73,19.29,19.44,587104,0
2005-11-16,19.45,19.78,19.25,19.29,515513,0
2005-11-17,19.46,20.1,19.37,20.1,450922,0
2005-11-18,20.2,20.45,19.99,20.3,472258,0
2005-11-21,20.21,20.87,20.1,20.67,505303,0
2005-11-22,20.82,20.82,20.41,20.48,400742,0
2005-11-23,20.39,20.94,20.21,20.83,343814,0
2005-11-25,20.95,20.95,20.44,20.59,113987,0
2005-11-28,20.68,20.94,20.37,20.72,470536,0
2005-11-29,20.74,21,20.4,20.85,458898,0
2005-11-30,20.8,21.5,20.71,21.5,509811,0
2005-12-01,21.65,22.55,21.53,22.37,820874,0
2005-12-02,22.24,22.37,21.84,22.26,398992,0
2005-12-05,22.1,22.32,21.67,22.31,407510,0
2005-12-06,22.24,22.81,22.13,22.72,537238,0
2005-12-07,21.61,22.28,21.12,21.31,1159127,0
2005-12-08,21.3,21.83,20.87,21.72,661817,0
2005-12-09,21.82,22.68,21.7,22.64,598988,0
2005-12-12,22.64,22.81,21.61,22.09,425408,0
2005-12-13,21.96,22.41,21.94,22.05,267880,0
2005-12-14,21.92,22.56,21.92,22.28,210820,0
2005-12-15,22.24,22.39,21.72,22.22,330396,0
2005-12-16,22.18,22.38,21.98,22.16,504230,0
2005-12-19,22.22,22.24,21.9,21.91,320503,0
2005-12-20,22.07,22.2,21.79,21.96,315112,0
2005-12-21,21.86,22.17,21.81,22.04,385704,0
2005-12-22,22.16,22.9,22.14,22.75,352651,0
2005-12-23,22.97,23.3,22.88,23.26,258413,0
2005-12-27,23.31,23.5,22.67,22.89,409251,0
2005-12-28,22.8,22.94,22.6,22.63,266787,0
2005-12-29,22.55,22.91,22.45,22.84,349368,0
2005-12-30,22.84,23.19,22.45,22.74,354615,0
2006-01-03,22.93,24.47,22.84,24.36,941418,0
2006-01-04,24.45,24.53,23.66,23.8,931042,0
2006-01-05,23.89,23.96,23.42,23.94,904168,0
2006-01-06,23.92,25.09,23.8,24.83,755043,0
2006-01-09,23.41,24.15,21.94,22.5,1990471,0
2006-01-10,22.03,23.9,22.03,23.72,1056164,0
2006-01-11,23.44,24.06,23.31,23.81,748545,0
2006-01-12,23.71,24.2,23.64,23.84,397024,0
2006-01-13,23.94,24.19,23.57,23.63,438585,0
2006-01-17,23.4,23.6,23.16,23.27,786293,0
2006-01-18,23.1,23.22,22.53,23.06,1118992,0
2006-01-19,23.27,23.68,23.27,23.4,926827,0
2006-01-20,23.4,23.42,22.79,22.89,618468,0
2006-01-23,23,23.88,22.95,23.78,738277,0
2006-01-24,23.84,24.26,23.59,23.91,724229,0
2006-01-25,24.09,24.09,23.18,23.48,831060,0
2006-01-26,27,32.3,27,30.79,4101323,0
2006-01-27,29.85,30.75,27.7,28.11,2644664,0
2006-01-30,28.12,29.04,28,28.4,1016570,0
2006-01-31,28.64,29.14,27.95,28.31,801171,0
2006-02-01,28.1,29.12,28.09,28.69,895588,0
2006-02-02,28.69,28.75,27.7,27.77,510991,0
2006-02-03,27.78,28.47,27.67,28.23,446524,0
2006-02-06,28.23,29.27,27.39,28.57,1059238,0
2006-02-07,28.56,28.82,27.76,28,789502,0
2006-02-08,28.07,28.84,27.9,28.6,412432,0
2006-02-09,28.76,29.43,28.41,28.45,602157,0
2006-02-10,28.54,28.83,27.98,28.76,669711,0
2006-02-13,28.8,29.98,28.66,29.71,1158243,0
2006-02-14,29.8,30.4,28.86,29.24,635367,0
2006-02-15,29.12,29.95,29.12,29.74,491170,0
2006-02-16,29.98,30.15,29.57,29.9,648115,0
2006-02-17,29.72,29.72,28.45,29.04,844786,0
2006-02-21,29.21,29.93,29.06,29.65,683150,0
2006-02-22,29.95,31.34,29.95,30.93,989530,0
2006-02-23,31.48,33.95,31.34,33.38,1874909,0
2006-02-24,33.07,34.12,32.82,33.87,1147713,0
2006-02-27,33.93,34.8,33.69,34.35,791629,0
2006-02-28,34.22,34.63,33.4,33.56,914922,0
2006-03-01,33.78,35,33.71,34.99,756103,0
2006-03-02,34.95,34.95,34.05,34.6,588930,0
2006-03-03,34.4,34.86,34.03,34.38,490666,0
2006-03-06,34.3,34.8,33.82,33.92,682093,0
2006-03-07,33.79,34.56,33.15,34.26,583972,0
2006-03-08,34.32,35.65,33.95,35.42,845589,0
2006-03-09,35.31,35.84,34.74,35.09,571271,0
2006-03-10,34.97,36,34.83,35.78,395497,0
2006-03-13,36,36.63,35.73,36.03,638889,0
2006-03-14,35.81,37.24,35.54,36.5,718151,0
2006-03-15,36.64,36.86,36.06,36.85,687416,0
2006-03-16,37.04,37.65,36.78,37.13,457527,0
2006-03-17,37.28,37.75,36.32,37.48,822903,0
2006-03-20,37.42,38,37.19,37.82,423874,0
2006-03-21,37.68,38.13,36.7,37.09,745006,0
2006-03-22,37.04,37.95,36.79,37.87,515021,0
2006-03-23,37.86,38,37.36,37.6,574277,0
2006-03-24,37.77,38.7,37.56,38.55,488303,0
2006-03-27,38.39,38.56,37.55,38.1,416708,0
2006-03-28,38.03,38.21,37.08,37.24,409405,0
2006-03-29,36.25,38.17,35.2,38.02,1263024,0
2006-03-30,38,38.48,37.44,37.53,464060,0
2006-03-31,37.5,37.72,36.92,37.57,397516,0
2006-04-03,37.67,38.54,37.58,37.88,760974,0
2006-04-04,38.07,38.2,37.24,37.83,700447,0
2006-04-05,37.99,38.98,37.77,38.91,815246,0
2006-04-06,38.73,39.64,38.33,39.3,615715,0
2006-04-07,39.57,39.8,38.02,38.38,518313,0
2006-04-10,38.2,38.63,37.83,38.18,606060,0
2006-04-11,38.17,38.53,37.63,38.13,655381,0
2006-04-12,37.95,38.75,37.7,38.67,393456,0
2006-04-13,38.47,39.22,37.9,38.62,370272,0
2006-04-17,38.67,38.67,37.8,38.33,620832,0
2006-04-18,38.5,39.5,37.92,39.37,655548,0
2006-04-19,39.5,40.19,39,40.15,720963,0
2006-04-20,40.2,40.85,39.65,40.58,499087,0
2006-04-21,40.92,40.92,39.72,39.86,493219,0
2006-04-24,39.87,40.13,38.34,39.84,413059,0
2006-04-25,39.8,40.28,39.34,39.82,609661,0
2006-04-26,40.03,40.08,39.27,39.55,434463,0
2006-04-27,39.32,39.83,37.36,39.27,1103085,0
2006-04-28,43.32,44.28,42.3,43.56,2955144,0
2006-05-01,43.71,45.2,43.66,44.54,1472293,0
2006-05-02,45,46.1,44.62,45.98,683682,0
2006-05-03,46.1,46.15,44.91,45.79,663886,0
2006-05-04,45.68,46.69,45.68,46.27,710691,0
2006-05-05,46.32,47.05,46.1,46.91,681217,0
2006-05-08,47,47,46.06,46.06,616146,0
2006-05-09,46.36,47,46.09,46.6,500956,0
2006-05-10,46.5,46.5,45.45,46.15,504518,0
2006-05-11,45.85,46.22,44.43,44.62,1099201,0
2006-05-12,44.63,44.63,43.55,44,867455,0
2006-05-15,43.65,44.56,43.06,43.96,667524,0
2006-05-16,43.95,44.5,43.2,43.58,635125,0
2006-05-17,43.47,43.5,41.53,41.66,829729,0
2006-05-18,41.95,42.76,40.57,40.6,767499,0
2006-05-19,40.65,41.48,39.74,40.84,818478,0
2006-05-22,40.36,41,39.27,40.12,993385,0
2006-05-23,40.32,42.24,39.37,39.48,659122,0
2006-05-24,39.57,40.56,37.44,38.7,1199849,0
2006-05-25,39.09,40.99,38.8,40.72,1056200,0
2006-05-26,40.94,41.45,40.88,41.14,523402,0
2006-05-30,41.14,41.3,38.79,38.84,727800,0
2006-05-31,39.09,39.85,38.35,39.33,1286279,0
2006-06-01,39.66,41.55,39.66,41.26,1083640,0
2006-06-02,41.5,41.94,40.61,41.09,614462,0
2006-06-05,40.84,41.27,38.8,38.99,555709,0
2006-06-06,38.81,39.06,37.32,37.69,1318774,0
2006-06-07,37.7,38.34,36.5,36.5,927843,0
2006-06-08,36.45,36.59,34,36.1,1779649,0
2006-06-09,36.33,37.03,35.99,36.1,768494,0
2006-06-12,35.97,36.09,34.74,34.74,853371,0
2006-06-13,34.75,35.02,32.44,32.67,1514005,0
2006-06-14,32.6,32.73,31.45,32.05,1654888,0
2006-06-15,32.5,34.13,32.47,33.98,1552697,0
2006-06-16,33.99,34,32.52,33.04,1326814,0
2006-06-19,32.9,33.03,31.83,32.23,657541,0
2006-06-20,32.08,33.07,31.83,32.09,484106,0
2006-06-21,31.99,33.82,31.99,33.34,636677,0
2006-06-22,33.04,33.27,32.24,32.81,571436,0
2006-06-23,32.87,33.73,32.32,33.2,510213,0
2006-06-26,33.35,33.67,32.31,33.19,615898,0
2006-06-27,33.28,33.95,32.4,32.81,761345,0
2006-06-28,32.95,33.08,31.8,32.05,1151814,0
2006-06-29,32.25,35.12,32.09,35.11,1328953,0
2006-06-30,35.2,35.37,33.51,34.21,1352462,0
2006-07-03,34.07,34.41,33.31,33.99,320437,0
2006-07-05,34.11,34.11,32.29,32.86,920816,0
2006-07-06,32.87,33.45,32.7,33.39,911380,0
2006-07-07,33.34,33.34,32.1,32.61,726277,0
2006-07-10,32.5,33.19,31.98,32.13,569131,0
2006-07-11,32.02,32.92,30.9,32.91,872428,0
2006-07-12,32.78,32.78,31.1,31.28,670944,0
2006-07-13,31.15,31.69,29.96,30.92,847261,0
2006-07-14,30.92,31.23,30.3,30.71,867293,0
2006-07-17,30.54,30.66,29.69,29.8,738291,0
2006-07-18,29.89,30.06,28.19,29.09,1154329,0
2006-07-19,28.99,30.45,28.98,30.2,1027358,0
2006-07-20,30.14,30.21,28.43,29.36,1431655,0
2006-07-21,29.26,29.39,28.44,28.81,835199,0
2006-07-24,29.09,30.83,28.99,30.76,1217919,0
2006-07-25,30.87,32,30.67,31.83,1381995,0
2006-07-26,31.66,33.97,31.55,33.6,1808778,0
2006-07-27,27.34,27.69,22.2,22.89,6430577,0
2006-07-28,23.11,24.85,23.05,24.73,1818925,0
2006-07-31,24.63,25.4,24.53,24.92,898630,0
2006-08-01,25.05,25.05,24.33,24.64,941410,0
2006-08-02,24.82,25.48,24.7,25.14,837446,0
2006-08-03,24.68,25.14,24.1,24.84,1072523,0
2006-08-04,24.91,25.43,24.12,24.5,712404,0
2006-08-07,24.38,24.38,23.5,23.86,628892,0
2006-08-08,23.96,24.08,23.08,23.45,576032,0
2006-08-09,23.75,23.93,22.65,22.74,677269,0
2006-08-10,22.56,23.25,22.29,22.87,571207,0
2006-08-11,22.76,22.93,22.28,22.37,571636,0
2006-08-14,22.67,22.72,21.8,21.92,651719,0
2006-08-15,22.04,22.97,22.04,22.45,800187,0
2006-08-16,22.74,22.88,22.29,22.5,978406,0
2006-08-17,22.55,22.68,21.94,22.23,892980,0
2006-08-18,22.34,22.43,21.76,22.34,514872,0
2006-08-21,22.16,22.25,21.54,21.68,427694,0
2006-08-22,21.59,21.77,21.02,21.33,581117,0
2006-08-23,21.44,21.68,20.28,20.48,609809,0
2006-08-24,20.4,20.65,20.05,20.35,541363,0
2006-08-25,20.21,20.64,19.75,19.96,662913,0
2006-08-28,20,20.24,19.69,20.01,633898,0
2006-08-29,20.11,20.11,19.43,19.93,840991,0
2006-08-30,19.8,20,19.66,19.7,890192,0
2006-08-31,19.63,20.03,19.47,19.82,656608,0
2006-09-01,19.83,20.14,19.46,19.7,500917,0
2006-09-05,19.7,20.82,19.7,20.33,892408,0
2006-09-06,20.14,20.32,19.32,19.33,868954,0
2006-09-07,19.29,19.33,18.37,18.84,1196503,0
2006-09-08,18.84,19.32,18.56,18.73,679161,0
2006-09-11,18.59,19.09,18.43,18.86,639752,0
2006-09-12,18.78,19.97,18.74,19.71,1301676,0
2006-09-13,19.84,20.4,19.67,20.18,1239693,0
2006-09-14,20.06,20.14,19.42,19.65,931561,0
2006-09-15,19.85,20.13,19.7,19.89,1240169,0
2006-09-18,19.8,20.06,19.4,19.63,688205,0
2006-09-19,19.65,19.92,18.74,19.02,797545,0
2006-09-20,19.24,19.71,19.12,19.45,957581,0
2006-09-21,19.6,19.62,18.9,19.12,786107,0
2006-09-22,19.02,19.17,18.08,18.38,1334661,0
2006-09-25,18.51,18.96,18.38,18.79,875143,0
2006-09-26,18.9,19.48,18.78,19.3,1159786,0
2006-09-27,19.32,19.86,19.05,19.65,1150810,0
2006-09-28,19.63,19.81,19.29,19.63,693097,0
2006-09-29,19.47,19.58,19.13,19.2,810974,0
2006-10-02,19.1,19.95,18.96,19.61,789066,0
2006-10-03,19.63,19.63,19.18,19.44,821829,0
2006-10-04,19.31,20.23,19.3,20.17,1028341,0
2006-10-05,20.23,21.57,20.07,21.32,2337334,0
2006-10-06,21.25,21.31,20.52,21.16,1164912,0
2006-10-09,21.93,22.93,21.39,22.78,1733356,0
2006-10-10,22.98,23.49,22.74,23.41,1912295,0
2006-10-11,23.08,23.76,23.05,23.52,1504517,0
2006-10-12,23.55,24.03,23.27,23.67,579513,0
2006-10-13,23.59,24.28,23.59,23.97,583270,0
2006-10-16,24.08,24.53,23.66,23.8,803799,0
2006-10-17,23.55,23.56,22.51,22.64,967015,0
2006-10-18,22.55,22.89,21.95,22.02,1463748,0
2006-10-19,21.99,22.73,21.88,22.7,731475,0
2006-10-20,22.78,22.8,22.33,22.62,673733,0
2006-10-23,22.3,22.59,21.6,22.1,901121,0
2006-10-24,22.09,22.65,22,22.21,856632,0
2006-10-25,22.3,22.72,21.86,22.36,600924,0
2006-10-26,22.47,22.69,21.78,22.44,755318,0
2006-10-27,22.29,22.56,22.05,22.34,736609,0
2006-10-30,22.19,22.3,21.81,22.06,864205,0
2006-10-31,22.03,22.25,21.74,21.92,882244,0
2006-11-01,21.95,22.16,21.51,21.76,945388,0
2006-11-02,24.78,26.36,24.4,26.04,4041235,0
2006-11-03,26.02,26.85,25.7,26.19,1830369,0
2006-11-06,26.12,26.6,25.34,25.9,747207,0
2006-11-07,25.93,26.2,25.57,25.6,623027,0
2006-11-08,25.6,25.8,25.13,25.41,655398,0
2006-11-09,25.35,25.61,24.5,24.71,927863,0
2006-11-10,24.86,25.39,24.74,25.15,790986,0
2006-11-13,25.18,26,25,25.45,660823,0
2006-11-14,25.7,26.01,25.02,26,620697,0
2006-11-15,25.9,26.32,25.64,26.16,1071144,0
2006-11-16,26.47,26.76,26.1,26.65,953974,0
2006-11-17,26.65,26.65,25.7,26.19,780473,0
2006-11-20,26.23,26.31,25.64,25.87,531173,0
2006-11-21,25.81,25.87,25.27,25.51,532738,0
2006-11-22,25.64,25.82,25.46,25.51,319851,0
2006-11-24,25.3,25.7,25.25,25.4,290539,0
2006-11-27,25.25,25.28,24.41,24.53,835638,0
2006-11-28,24.52,24.55,23.75,24.12,713216,0
2006-11-29,24.27,24.66,24.11,24.6,602813,0
2006-11-30,24.64,24.64,24.14,24.15,391260,0
2006-12-01,24.1,24.31,23.4,23.88,554639,0
2006-12-04,23.83,24.73,23.71,24.71,726754,0
2006-12-05,24.76,24.88,24.2,24.35,935473,0
2006-12-06,24.34,24.41,23.99,24.16,815396,0
2006-12-07,24.25,25.15,24.25,24.85,706371,0
2006-12-08,24.69,24.77,24.18,24.19,640513,0
2006-12-11,24.15,24.73,24.11,24.51,477111,0
2006-12-12,24.45,24.59,23.59,23.81,579979,0
2006-12-13,23.98,24.37,23.58,23.79,282515,0
2006-12-14,23.87,24.49,23.87,24.25,424517,0
2006-12-15,24.26,24.6,24.23,24.51,605825,0
2006-12-18,24.44,24.69,23.69,23.76,432180,0
2006-12-19,23.6,23.7,23.3,23.56,506946,0
2006-12-20,23.59,24.06,23.32,23.41,464383,0
2006-12-21,23.35,23.95,23.19,23.42,610816,0
2006-12-22,23.49,23.9,23.38,23.77,459554,0
2006-12-26,23.66,24.31,23.6,24.18,294320,0
2006-12-27,24.12,24.83,24.12,24.82,307457,0
2006-12-28,24.83,24.94,24.34,24.45,371267,0
2006-12-29,24.48,24.6,23.85,23.88,337960,0
2007-01-03,23.88,24.47,23.62,24.12,431056,0
2007-01-04,24,24.46,23.74,24.3,334213,0
2007-01-05,24.16,24.28,23.6,23.89,648426,0
2007-01-08,23.81,23.92,23.23,23.7,359319,0
2007-01-09,23.79,23.79,23.07,23.13,674754,0
2007-01-10,22.98,22.98,20.87,20.9,1566736,0
2007-01-11,20.99,21.51,20.84,20.84,1061246,0
2007-01-12,20.88,21.6,20.87,21.58,603232,0
2007-01-16,21.69,21.82,20.75,20.79,802651,0
2007-01-17,20.73,20.79,20.51,20.58,581785,0
2007-01-18,20.51,20.54,19.87,19.97,786711,0
2007-01-19,19.9,20.52,19.9,20.21,710415,0
2007-01-22,20.25,20.36,19.98,20.05,801797,0
2007-01-23,20.01,20.62,20.01,20.61,666543,0
2007-01-24,20.53,21.33,20.37,21.22,1007513,0
2007-01-25,17.78,19.7,17.78,18.18,4861374,0
2007-01-26,18,18.15,17.21,17.62,3617530,0
2007-01-29,17.55,17.66,17.17,17.35,1460747,0
2007-01-30,17.28,17.35,16.82,16.86,2125921,0
2007-01-31,16.84,16.97,16.61,16.8,1497141,0
2007-02-01,16.92,17.15,16.76,16.86,982848,0
2007-02-02,16.89,17.43,16.85,17.29,1203896,0
2007-02-05,17.37,17.42,16.93,17.22,1155635,0
2007-02-06,17.32,17.38,17.04,17.22,899928,0
2007-02-07,17.31,17.89,17.26,17.68,881515,0
2007-02-08,17.74,17.85,17.29,17.71,952559,0
2007-02-09,17.8,17.87,17.44,17.57,905516,0
2007-02-12,17.66,17.79,17.4,17.61,539000,0
2007-02-13,17.71,17.71,17.3,17.39,698708,0
2007-02-14,17.45,17.45,16.75,16.85,1563417,0
2007-02-15,16.84,17.2,16.8,17.01,936240,0
2007-02-16,17.05,17.06,16.9,17,675612,0
2007-02-20,16.95,17.47,16.54,17.45,1191806,0
2007-02-21,17.5,17.5,17.09,17.23,633727,0
2007-02-22,17.29,17.3,17,17.21,719627,0
2007-02-23,17.26,17.27,16.94,17.2,434817,0
2007-02-26,17.33,17.37,17.11,17.31,456726,0
2007-02-27,17.1,17.12,16.55,16.65,1030959,0
2007-02-28,16.7,16.85,16.17,16.4,1085897,0
2007-03-01,16.26,16.62,16.12,16.56,705343,0
2007-03-02,16.44,16.51,16.08,16.22,1505825,0
2007-03-05,16.12,16.35,15.91,15.92,926840,0
2007-03-06,16.14,16.35,15.94,16.03,460876,0
2007-03-07,16.25,16.51,16.02,16.14,434995,0
2007-03-08,16.35,16.35,15.98,16.07,450514,0
2007-03-09,16.3,16.33,15.94,16.12,428741,0
2007-03-12,16.07,16.43,16.07,16.37,483214,0
2007-03-13,16.18,16.26,15.99,16,744569,0
2007-03-14,15.99,16.31,15.78,16.24,614264,0
2007-03-15,16.22,16.58,16.16,16.31,437266,0
2007-03-16,16.35,16.47,16.04,16.15,574098,0
2007-03-19,16.28,16.48,16.2,16.37,572227,0
2007-03-20,16.36,16.71,16.25,16.66,373277,0
2007-03-21,16.7,16.98,16.48,16.95,491366,0
2007-03-22,16.99,17.16,16.78,16.93,365277,0
2007-03-23,16.8,17.05,16.65,16.75,505733,0
2007-03-26,16.85,17.16,16.7,16.88,653555,0
2007-03-27,16.94,16.97,16.76,16.91,551832,0
2007-03-28,16.86,17.18,16.82,17,827046,0
2007-03-29,17.13,17.18,16.62,16.92,326484,0
2007-03-30,17.06,17.35,16.76,17.15,4661040,0
2007-04-02,17.12,17.34,17.01,17.23,923817,0
2007-04-03,17.34,17.6,17.24,17.53,1353095,0
2007-04-04,17.62,17.7,17.28,17.33,1008042,0
2007-04-05,17.45,18.4,17.45,18.28,915719,0
2007-04-09,18.28,18.42,17.95,18.12,917039,0
2007-04-10,18.17,18.2,18.03,18.16,491231,0
2007-04-11,18.22,18.22,17.81,18.01,1220077,0
2007-04-12,18,18.31,17.93,18.27,580250,0
2007-04-13,18.24,18.31,17.96,18.23,711888,0
2007-04-16,18.29,18.72,18.26,18.7,557333,0
2007-04-17,18.72,18.74,18.45,18.71,707477,0
2007-04-18,18.66,18.87,18.55,18.78,329875,0
2007-04-19,18.7,18.78,18.4,18.7,355360,0
2007-04-20,18.77,19.23,18.77,19.19,553106,0
2007-04-23,19.24,19.26,19.04,19.26,450625,0
2007-04-24,19.2,19.35,18.62,18.68,905933,0
2007-04-25,19.09,19.29,18.82,19.01,982506,0
2007-04-26,20.75,22.67,20.11,21.57,3077275,0
2007-04-27,21.59,21.68,21.12,21.21,665836,0
2007-04-30,21.35,21.85,20.93,20.96,873305,0
2007-05-01,21.02,21.51,20.95,21.37,714222,0
2007-05-02,21.46,21.89,21.35,21.72,498966,0
2007-05-03,21.8,21.8,21.3,21.41,505277,0
2007-05-04,21.52,21.72,21.21,21.68,614973,0
2007-05-07,21.8,21.86,21.52,21.67,631202,0
2007-05-08,21.61,21.63,21.11,21.51,515537,0
2007-05-09,21.41,21.71,21.14,21.52,484938,0
2007-05-10,21.34,21.39,20.77,20.85,846599,0
2007-05-11,20.99,21.4,20.85,21.33,420520,0
2007-05-14,21.5,21.5,20.94,21.04,354723,0
2007-05-15,20.94,21.42,20.54,21.3,813766,0
2007-05-16,21.32,21.55,21.12,21.39,468598,0
2007-05-17,21.29,21.67,21.15,21.42,498635,0
2007-05-18,21.52,21.85,21.25,21.7,362330,0
2007-05-21,21.72,22.3,21.5,21.89,345318,0
2007-05-22,21.84,22.28,21.69,22.25,524585,0
2007-05-23,22.37,22.67,21.91,22.3,563773,0
2007-05-24,22.95,22.99,20.71,20.86,1266228,0
2007-05-25,20.89,21.74,20.88,21.67,761995,0
2007-05-29,21.71,22,21.69,21.93,518487,0
2007-05-30,21.75,21.96,21.44,21.93,603269,0
2007-05-31,21.97,22.32,21.83,22.01,596534,0
2007-06-01,22.16,23.11,22.13,22.81,923084,0
2007-06-04,22.96,23.02,22.5,22.81,716383,0
2007-06-05,22.78,22.91,22.11,22.38,437367,0
2007-06-06,22.31,22.31,22.05,22.21,575744,0
2007-06-07,22.05,22.16,21.5,21.55,530294,0
2007-06-08,21.56,21.97,21.56,21.92,657595,0
2007-06-11,21.83,21.92,21.6,21.78,604373,0
2007-06-12,21.6,22.21,21.57,21.8,499797,0
2007-06-13,21.86,22.25,21.82,22.13,499695,0
2007-06-14,22.26,22.67,22.16,22.67,408125,0
2007-06-15,23.01,23.12,22.68,22.9,560805,0
2007-06-18,22.91,23.03,22.76,22.89,320136,0
2007-06-19,22.86,23.33,22.75,23.26,343966,0
2007-06-20,23.29,23.3,22.9,23.01,431051,0
2007-06-21,22.9,23.28,22.74,23.24,244783,0
2007-06-22,23.24,23.41,22.89,23.13,1117928,0
2007-06-25,23.01,23.75,22.85,23.32,483572,0
2007-06-26,23.39,23.55,22.92,23.32,387582,0
2007-06-27,23.1,23.38,22.5,23.35,414526,0
2007-06-28,23.31,23.6,23.1,23.1,292308,0
2007-06-29,23.14,23.54,22.94,22.99,338150,0
2007-07-02,23.2,23.61,23.1,23.56,357775,0
2007-07-03,23.56,23.87,23.56,23.79,152248,0
2007-07-05,23.79,23.79,23.14,23.3,334386,0
2007-07-06,23.18,23.78,23.08,23.53,285697,0
2007-07-09,23.36,24.22,23.24,24.06,516870,0
2007-07-10,24,24.31,23.6,24.19,559037,0
2007-07-11,24.15,24.27,23.87,24.14,409783,0
2007-07-12,24.29,25.93,24.29,25.85,681928,0
2007-07-13,25.82,26.06,25.4,26.05,325505,0
2007-07-16,26.22,27.38,26.1,26.81,717886,0
2007-07-17,26.75,27.41,26.3,26.3,638191,0
2007-07-18,26.2,26.27,25.3,25.58,583503,0
2007-07-19,25.81,26,25.53,25.96,454219,0
2007-07-20,25.89,26.01,25.69,25.87,546402,0
2007-07-23,25.92,26.05,25.1,25.2,517802,0
2007-07-24,25,25.15,23.75,24.15,742896,0
2007-07-25,24.35,24.88,23.34,24.03,835004,0
2007-07-26,23.6,26.13,23.32,25.76,1550073,0
2007-07-27,25.82,26.05,24.67,24.69,897675,0
2007-07-30,24.95,25.01,24.27,24.66,647538,0
2007-07-31,24.96,25.27,24.17,24.25,806765,0
2007-08-01,24.18,24.24,23.42,24,871148,0
2007-08-02,24.14,24.51,23.59,24.43,585846,0
2007-08-03,24.37,24.37,22.35,22.39,948298,0
2007-08-06,22.5,22.77,21.71,22.03,959177,0
2007-08-07,21.92,22.19,21.21,21.76,875588,0
2007-08-08,22.08,22.73,20.14,21.22,2011306,0
2007-08-09,20.99,21.86,20.31,21.77,1457392,0
2007-08-10,21.35,23.91,21.21,23.19,1037518,0
2007-08-13,23.75,23.89,23.06,23.44,652218,0
2007-08-14,23.45,23.59,22.1,22.17,405869,0
2007-08-15,22.11,23.03,22.11,22.22,472546,0
2007-08-16,22.11,22.46,21.23,21.72,822199,0
2007-08-17,22.19,23.7,22.19,22.91,802527,0
2007-08-20,22.96,23.28,22.58,23.12,172918,0
2007-08-21,23.02,23.41,22.87,22.99,250997,0
2007-08-22,23.28,23.59,22.96,22.99,352974,0
2007-08-23,23.13,23.44,22.9,23.18,248073,0
2007-08-24,23.1,24.02,23.1,23.94,305311,0
2007-08-27,23.65,23.69,23.23,23.28,437382,0
2007-08-28,23.15,23.21,22.46,22.47,241972,0
2007-08-29,22.65,23.27,22.54,23.11,267695,0
2007-08-30,22.91,23.73,22.83,23.06,197417,0
2007-08-31,23.44,23.77,22.95,23.77,241995,0
2007-09-04,23.79,24.08,23.72,23.85,247056,0
2007-09-05,23.6,24.89,23.4,24.51,720288,0
2007-09-06,24.67,24.91,24.26,24.49,318070,0
2007-09-07,24.07,24.07,23.16,23.38,395996,0
2007-09-10,23.39,23.66,22.79,23.12,306247,0
2007-09-11,23.2,23.91,23.13,23.81,357708,0
2007-09-12,23.77,24.19,23.63,23.65,259648,0
2007-09-13,23.86,24.04,23.2,23.34,350800,0
2007-09-14,23.2,23.56,23.08,23.38,262040,0
2007-09-17,23.38,23.42,22.73,22.89,490207,0
2007-09-18,23,23.89,22.7,23.8,472289,0
2007-09-19,25,25.86,24.9,25.66,1455736,0
2007-09-20,25.71,25.99,25.49,25.89,409007,0
2007-09-21,26.1,26.15,25.65,25.92,487027,0
2007-09-24,26.04,27,26.01,26.54,563498,0
2007-09-25,26.42,26.54,25.28,26.27,458200,0
2007-09-26,26.64,27.79,26.56,26.99,673934,0
2007-09-27,27.46,28.58,26.9,27.45,668689,0
2007-09-28,27.39,27.78,26.75,27.4,516010,0
2007-10-01,27.4,28.3,27.35,28.26,457704,0
2007-10-02,28.42,28.91,28.05,28.25,536196,0
2007-10-03,28.4,28.88,27.47,27.66,637690,0
2007-10-04,27.73,27.73,26.5,27.08,623615,0
2007-10-05,27.2,28.03,27.19,27.87,358391,0
2007-10-08,27.75,27.94,27.45,27.75,322160,0
2007-10-09,27.75,27.95,27.6,27.8,587966,0
2007-10-10,27.75,27.95,27.26,27.93,648685,0
2007-10-11,27.95,28.4,27.38,27.46,877729,0
2007-10-12,27.5,28.85,27.36,28.63,544073,0
2007-10-15,28.74,28.79,28.12,28.27,655917,0
2007-10-16,28.15,29.04,28.15,28.45,846207,0
2007-10-17,28.75,29.55,28.43,28.59,726212,0
2007-10-18,28.4,28.83,28.09,28.15,408306,0
2007-10-19,28.1,28.18,27.29,27.32,441285,0
2007-10-22,27.02,27.8,26.57,27.73,565247,0
2007-10-23,28.44,28.44,27.48,28.34,577701,0
2007-10-24,28.07,28.32,26.45,27.29,740097,0
2007-10-25,27.44,27.47,25.85,25.9,512035,0
2007-10-26,26.32,26.64,26.1,26.39,440963,0
2007-10-29,26.62,26.75,26.25,26.45,403982,0
2007-10-30,26.39,26.59,26.15,26.23,523322,0
2007-10-31,26.21,26.65,25.66,25.8,634992,0
2007-11-01,30,32.47,29.7,31.3,4208212,0
2007-11-02,31.94,32.16,30.22,30.75,1027430,0
2007-11-05,30.22,31.2,29.88,30.83,697493,0
2007-11-06,31.14,31.85,30.98,31.62,476017,0
2007-11-07,31.14,31.5,30.63,30.7,450323,0
2007-11-08,30.97,31.05,29.15,29.59,597746,0
2007-11-09,29.36,30.21,29.34,29.53,494107,0
2007-11-12,29.44,30.56,29.44,29.66,410569,0
2007-11-13,29.88,30.42,29.61,29.89,438917,0
2007-11-14,30,30.63,29.71,30.32,761407,0
2007-11-15,30.12,30.39,28.22,28.65,612127,0
2007-11-16,28.72,29.31,28.43,28.78,363792,0
2007-11-19,28.51,28.51,27.24,27.3,305105,0
2007-11-20,27.4,28.13,26.54,26.99,408151,0
2007-11-21,26.8,27.82,26.53,27.33,540942,0
2007-11-23,27.49,27.96,26.97,27.66,129839,0
2007-11-26,27.75,28.01,26.51,26.56,368924,0
2007-11-27,26.75,27.8,26.61,27.06,474211,0
2007-11-28,27.53,28.99,27.42,28.61,781539,0
2007-11-29,29.01,29.28,28.18,28.36,435546,0
2007-11-30,28.82,30.5,28.82,29.76,910463,0
2007-12-03,30.02,30.2,29.1,29.24,431577,0
2007-12-04,29,29.27,28.4,28.61,472056,0
2007-12-05,29.1,29.29,28.5,29.19,448839,0
2007-12-06,29.23,29.92,29.15,29.75,411737,0
2007-12-07,29.81,29.82,28.6,28.93,370612,0
2007-12-10,28.97,29.49,28.71,28.93,453115,0
2007-12-11,29,29.01,27.47,27.49,643040,0
2007-12-12,28.1,28.67,27.39,27.73,466283,0
2007-12-13,27.45,27.83,27.04,27.74,253092,0
2007-12-14,27.33,27.68,26.5,26.52,305182,0
2007-12-17,26.5,26.58,25.5,25.58,365350,0
2007-12-18,25.66,25.76,24.38,25.2,585889,0
2007-12-19,25.09,25.86,24.76,25.67,540395,0
2007-12-20,25.83,26.42,25.58,26.41,290831,0
2007-12-21,26.77,27.68,26.62,27.3,1106716,0
2007-12-24,27.23,27.44,26.92,27.12,163883,0
2007-12-26,26.91,27.9,26.91,27.71,194942,0
2007-12-27,27.65,27.85,26.62,26.64,266860,0
2007-12-28,26.95,27.46,26.82,27.16,279531,0
2007-12-31,27.25,27.41,25.91,26.26,275457,0
2008-01-02,26.27,26.38,24.46,25.1,523333,0
2008-01-03,25.1,26.06,24.72,25.11,511340,0
2008-01-04,24.79,24.9,22.62,22.65,601062,0
2008-01-07,22.75,23.09,22.05,22.3,615469,0
2008-01-08,22.3,22.67,20.85,20.91,661253,0
2008-01-09,20.82,21.55,20.46,21.43,704993,0
2008-01-10,21.14,22.54,20.9,22.43,499218,0
2008-01-11,22.15,22.15,20.7,20.79,613175,0
2008-01-14,20.97,21.03,20.01,20.2,696915,0
2008-01-15,20,20.2,19.17,19.61,687755,0
2008-01-16,19.52,19.71,18.71,19.41,1117286,0
2008-01-17,19.44,19.61,18.83,18.84,658575,0
2008-01-18,18.81,19.47,18.68,19.21,661755,0
2008-01-22,18.27,19.25,17.78,18.54,878664,0
2008-01-23,18.47,19.97,18.23,19.84,1291781,0
2008-01-24,22.5,25.25,21.96,22.2,2584456,0
2008-01-25,22.57,22.87,21.42,21.88,1046475,0
2008-01-28,21.85,22.62,21.72,22.27,625675,0
2008-01-29,22.45,22.62,21.5,21.71,513319,0
2008-01-30,22.01,22.75,21.62,22.1,468367,0
2008-01-31,21.7,22.81,21.48,22.59,508313,0
2008-02-01,22.73,23.83,22.72,23.57,680166,0
2008-02-04,23.6,23.86,23.11,23.37,483656,0
2008-02-05,22.88,23.36,22.08,22.22,400306,0
2008-02-06,22.36,22.71,21.62,21.73,304894,0
2008-02-07,21.56,22.58,21.16,22.12,481245,0
2008-02-08,21.99,22.52,21.56,22.24,362831,0
2008-02-11,22.29,23.07,21.79,23.01,474229,0
2008-02-12,23.11,23.46,22.62,22.84,552489,0
2008-02-13,23.12,24.15,23.12,24.07,406333,0
2008-02-14,24.17,24.17,22.69,22.89,335840,0
2008-02-15,22.72,22.85,22.27,22.68,296411,0
2008-02-19,23.03,23.5,22.44,22.66,286938,0
2008-02-20,22.55,23.25,22.52,23.25,276019,0
2008-02-21,23.32,23.71,22.71,22.78,317146,0
2008-02-22,22.77,23.04,21.88,22.37,356462,0
2008-02-25,22.33,22.92,22.08,22.79,476010,0
2008-02-26,23.35,24.62,23.35,24.48,1051955,0
2008-02-27,24.19,25.16,24,24.41,639447,0
2008-02-28,25.57,26.58,25.28,26.16,1030083,0
2008-02-29,25.8,25.82,24.64,24.77,645995,0
2008-03-03,24.74,25.21,24.33,25.18,673527,0
2008-03-04,24.87,25.69,24.61,25.63,660036,0
2008-03-05,25.63,26.29,25.48,26.06,604096,0
2008-03-06,25.86,26.91,25.84,25.99,803744,0
2008-03-07,25.66,26.02,24.39,24.91,647566,0
2008-03-10,25.05,25.16,24.47,24.61,866986,0
2008-03-11,25.05,25.78,24.91,25.17,943907,0
2008-03-12,25.21,25.86,24.97,25.59,741624,0
2008-03-13,25.25,26.3,24.95,26.22,539769,0
2008-03-14,26.39,26.46,24.66,25.29,623477,0
2008-03-17,24.67,25.87,24.52,25.33,550519,0
2008-03-18,26.04,27.08,25.81,27.04,610257,0
2008-03-19,26.96,27.31,25.74,25.76,477232,0
2008-03-20,26.03,27.67,25.41,27.6,1181054,0
2008-03-24,27.98,29.51,27.9,28.73,926361,0
2008-03-25,28.92,28.92,28.03,28.18,585876,0
2008-03-26,27.89,28.06,27.08,27.87,382813,0
2008-03-27,27.96,27.96,27.04,27.12,351559,0
2008-03-28,27.11,27.82,27,27.06,277116,0
2008-03-31,27.21,28.1,27.11,28.05,473275,0
2008-04-01,28.64,29.5,28.63,29.35,660575,0
2008-04-02,29.27,29.96,29,29.38,682192,0
2008-04-03,27.78,28,24.55,25.64,2844224,0
2008-04-04,25.81,26.45,25.21,26.01,729425,0
2008-04-07,26.3,26.52,25.51,25.74,450224,0
2008-04-08,25.5,26.54,25.5,26.45,418902,0
2008-04-09,26.58,26.7,25.32,25.69,584268,0
2008-04-10,25.63,26.75,25.63,26.56,464295,0
2008-04-11,26.03,26.45,25.13,25.25,667320,0
2008-04-14,25.19,26,25.02,25.25,426281,0
2008-04-15,25.47,25.96,25.04,25.19,631557,0
2008-04-16,25.49,26.1,25.45,25.95,634977,0
2008-04-17,25.78,26.09,25.44,25.83,511016,0
2008-04-18,26.42,26.9,26.12,26.69,354376,0
2008-04-21,26.42,27.2,26.42,26.97,262806,0
2008-04-22,26.79,26.92,25.23,25.87,681097,0
2008-04-23,25.94,27.07,25.77,26.59,889542,0
2008-04-24,22.96,25.1,22.13,24.66,3975906,0
2008-04-25,24.71,25.01,23.95,24.37,926686,0
2008-04-28,24.1,24.75,23.67,24.72,630912,0
2008-04-29,24.44,24.44,23.72,24.09,707697,0
2008-04-30,24.21,24.62,23.7,24.09,886961,0
2008-05-01,24.15,25.34,24.11,25.07,755318,0
2008-05-02,25.26,25.57,24.68,24.79,509928,0
2008-05-05,24.68,25.08,24.47,24.74,346901,0
2008-05-06,24.69,25.58,24.66,25.21,413523,0
2008-05-07,25.28,26.03,24.66,24.75,395996,0
2008-05-08,24.75,25.42,24.47,25.12,543896,0
2008-05-09,24.8,25.74,24.8,25.38,493616,0
2008-05-12,25.47,26.46,25.41,26.28,362051,0
2008-05-13,26.36,26.69,26.22,26.56,430946,0
2008-05-14,26.57,27.37,26.51,26.51,746388,0
2008-05-15,26.38,27.11,26.17,26.94,513284,0
2008-05-16,27.06,27.16,26.12,26.87,374703,0
2008-05-19,26.81,27.29,26.64,26.87,349889,0
2008-05-20,26.7,26.9,26.48,26.81,564408,0
2008-05-21,26.8,27.3,26.25,26.75,1121112,0
2008-05-22,26.8,27.25,26.57,27.08,752184,0
2008-05-23,26.9,27.5,26.83,27.11,806841,0
2008-05-27,27.14,27.84,26.62,27.62,823098,0
2008-05-28,27.65,28.16,27.41,28.04,549121,0
2008-05-29,27.97,28.19,27.74,27.94,758194,0
2008-05-30,28.02,28.51,27.86,28.23,648875,0
2008-06-02,28.26,28.28,27.44,27.75,708712,0
2008-06-03,27.81,28.06,27.34,28.06,986366,0
2008-06-04,28,28.41,27.71,28.12,653654,0
2008-06-05,28.14,28.83,28.08,28.68,355565,0
2008-06-06,28.44,28.64,27.72,27.77,300493,0
2008-06-09,28.03,28.09,27.2,27.71,469880,0
2008-06-10,27.54,28.44,27.43,28.1,645753,0
2008-06-11,27.97,28.82,27.9,28.25,468826,0
2008-06-12,28.42,29.2,28.28,28.61,537129,0
2008-06-13,28.96,30.36,28.63,30.18,791436,0
2008-06-16,30.18,30.39,29.96,30.1,575822,0
2008-06-17,30.31,30.41,29.66,29.89,487506,0
2008-06-18,30.06,30.49,29.72,30.08,580202,0
2008-06-19,29.61,29.64,28.55,29.35,859416,0
2008-06-20,29.17,29.81,28.89,29.4,730207,0
2008-06-23,29.7,30.09,29.36,29.4,408696,0
2008-06-24,29.24,29.75,28.99,29.07,401057,0
2008-06-25,29.11,29.57,28.87,29.17,485690,0
2008-06-26,28.75,29.16,28.35,28.57,302726,0
2008-06-27,28.45,28.87,28.08,28.42,940698,0
2008-06-30,28.29,28.61,27.68,27.68,571100,0
2008-07-01,27.44,28.22,27.24,28.2,572845,0
2008-07-02,28.23,28.98,27.14,27.33,427057,0
2008-07-03,27.61,28.45,27.19,27.99,535592,0
2008-07-07,28.21,28.78,27.55,27.84,623699,0
2008-07-08,27.83,28.83,27.43,28.76,522499,0
2008-07-09,28.77,28.97,27.86,27.88,255165,0
2008-07-10,27.81,27.99,27.3,27.75,518893,0
2008-07-11,27.45,28.43,27.35,28.31,345267,0
2008-07-14,28.68,29,28.04,28.04,475535,0
2008-07-15,27.73,28.3,27.26,27.85,519653,0
2008-07-16,27.85,28.22,27.09,28.1,639966,0
2008-07-17,28.1,28.86,27.53,28.58,515547,0
2008-07-18,28.76,29,28.2,28.76,646326,0
2008-07-21,28.93,29.21,28.68,29.09,546786,0
2008-07-22,28.96,29.65,28.77,29.58,297855,0
2008-07-23,29.6,29.74,28.82,29.46,421113,0
2008-07-24,29.69,29.76,28.18,28.37,812669,0
2008-07-25,30.05,32.17,29.8,30.24,2440528,0
2008-07-28,28.59,29.97,27.92,29.67,1383733,0
2008-07-29,29.84,30.22,29.2,29.48,682867,0
2008-07-30,29.49,29.99,29.05,29.31,795109,0
2008-07-31,29.08,29.42,28.44,28.5,841023,0
2008-08-01,28.77,29,28.04,28.31,617322,0
2008-08-04,28.24,28.3,27.16,27.29,584943,0
2008-08-05,27.64,28.21,27.18,27.85,579891,0
2008-08-06,27.84,28.75,27.5,28.74,397116,0
2008-08-07,28.43,28.88,28.16,28.66,419403,0
2008-08-08,28.63,29.2,28.33,28.92,455191,0
2008-08-11,28.75,29.96,28.75,29.96,650813,0
2008-08-12,30.34,30.79,29.47,30.62,688335,0
2008-08-13,30.77,30.97,30,30.41,529590,0
2008-08-14,30.2,30.89,30.14,30.68,274508,0
2008-08-15,30.97,31,30.04,30.62,318783,0
2008-08-18,30.71,30.79,29.62,29.98,313446,0
2008-08-19,29.94,30.23,29.16,29.26,334443,0
2008-08-20,29.37,29.85,28.82,29.25,403280,0
2008-08-21,29.11,29.54,28.62,29.13,412579,0
2008-08-22,29.2,29.2,28.29,28.84,476676,0
2008-08-25,28.68,28.76,27.74,28.21,360471,0
2008-08-26,28.09,28.21,27.35,27.51,400869,0
2008-08-27,27.46,28.44,27.46,28.32,307900,0
2008-08-28,28.32,28.6,27.82,28.52,223662,0
2008-08-29,28.3,28.44,27.85,28.03,274785,0
2008-09-02,28.34,28.55,27.39,27.74,373324,0
2008-09-03,27.64,27.74,26.61,26.78,649715,0
2008-09-04,26.61,26.71,24.71,24.72,1192162,0
2008-09-05,24.59,24.9,23.9,24.36,718738,0
2008-09-08,25.28,25.89,24.31,24.66,870834,0
2008-09-09,24.58,24.98,23.27,23.34,437537,0
2008-09-10,23.64,23.67,23.01,23.43,339428,0
2008-09-11,23.17,23.34,22.75,23.22,451956,0
2008-09-12,23.03,23.7,22.91,23.3,397992,0
2008-09-15,22.93,23.47,22.33,22.48,397645,0
2008-09-16,22.1,23.49,22.02,23.06,613200,0
2008-09-17,23,23.11,21.81,22.04,560652,0
2008-09-18,22.43,22.9,20.64,22.51,746216,0
2008-09-19,23.4,25.4,23.2,23.94,824974,0
2008-09-22,23.87,24.18,22.53,22.69,466289,0
2008-09-23,22.76,23.31,22.39,22.65,320114,0
2008-09-24,22.65,23.42,21.58,21.58,400182,0
2008-09-25,21.74,22.2,21.58,21.81,335309,0
2008-09-26,21.68,21.8,21.07,21.7,492096,0
2008-09-29,21.32,21.32,20,20.11,642683,0
2008-09-30,20.15,20.88,20,20.7,504933,0
2008-10-01,20.33,21.01,20.06,20.49,327800,0
2008-10-02,20.24,20.43,19.16,19.3,351223,0
2008-10-03,19.46,20.15,18.48,18.5,667814,0
2008-10-06,18.09,18.12,16.32,17.52,906801,0
2008-10-07,16.88,17.72,16.38,16.45,678793,0
2008-10-08,16.17,17.08,15.63,15.65,757730,0
2008-10-09,15.84,16.46,14.55,14.67,705077,0
2008-10-10,14.26,16.7,13.45,16,1161430,0
2008-10-13,16.44,17.78,15.97,17.78,1006959,0
2008-10-14,17.84,18.3,16.75,17.11,645644,0
2008-10-15,16.76,17.67,14.87,14.87,515101,0
2008-10-16,14.94,15.62,14.36,15.46,715003,0
2008-10-17,15.02,16.08,15.02,15.42,432667,0
2008-10-20,15.5,15.79,15,15.61,392213,0
2008-10-21,15.36,15.78,15.01,15.2,328569,0
2008-10-22,15.01,15.37,14.5,14.68,465780,0
2008-10-23,14.8,15.24,13.94,14.52,494105,0
2008-10-24,14.02,14.63,13.76,14.3,290742,0
2008-10-27,14.15,14.65,13.87,13.89,292648,0
2008-10-28,14.41,14.88,13.83,14.84,508170,0
2008-10-29,15.04,17.7,15,16.86,1386874,0
2008-10-30,17.38,17.79,17.02,17.47,658804,0
2008-10-31,17.37,19.02,17.15,18.66,472050,0
2008-11-03,18.65,19.19,18.07,18.9,438304,0
2008-11-04,19.17,19.95,18.93,19.86,511183,0
2008-11-05,19.5,20.07,18.5,18.62,583370,0
2008-11-06,19.38,19.38,17.18,17.69,574510,0
2008-11-07,17.87,18,17.32,17.92,360183,0
2008-11-10,18.28,18.47,16.29,16.45,428567,0
2008-11-11,15.11,16.85,14.79,16.22,619552,0
2008-11-12,15.96,16.36,14.8,15.01,428048,0
2008-11-13,15.06,16.34,14.41,16.07,539456,0
2008-11-14,15.84,16.11,14.85,14.89,310942,0
2008-11-17,15.39,15.61,14.81,15.07,322504,0
2008-11-18,15.08,15.55,14.34,14.8,391038,0
2008-11-19,14.75,14.84,13.5,13.5,239862,0
2008-11-20,13.25,13.45,12.41,12.48,504913,0
2008-11-21,12.67,12.96,11.62,12.8,585333,0
2008-11-24,12.97,14.34,12.93,14.16,429547,0
2008-11-25,14.31,14.46,13.65,14.39,394842,0
2008-11-26,14.01,15.59,13.71,15.56,229647,0
2008-11-28,15.32,16.71,15.32,16.68,186074,0
2008-12-01,16.18,16.25,14.62,14.74,665292,0
2008-12-02,14.94,15.21,14.1,14.5,366857,0
2008-12-03,14.14,15.43,14,15.32,471523,0
2008-12-04,15.17,16.06,14.61,14.83,486598,0
2008-12-05,14.56,15.48,13.86,15.46,478240,0
2008-12-08,15.7,17.19,15.56,16.88,475988,0
2008-12-09,16.66,18.04,16.05,16.47,537863,0
2008-12-10,16.59,16.93,16.18,16.58,306212,0
2008-12-11,16.28,16.36,14.4,14.88,485249,0
2008-12-12,14.52,16.05,14.09,16.05,563743,0
2008-12-15,16.1,16.25,15.67,16.03,503972,0
2008-12-16,16.25,17.32,15.88,17.06,469742,0
2008-12-17,16.84,17.47,16.6,17.36,337007,0
2008-12-18,17.25,17.25,15.51,15.78,527135,0
2008-12-19,16.23,16.6,15.62,15.92,766196,0
2008-12-22,15.92,16.07,15.44,15.95,459274,0
2008-12-23,16.09,16.48,15.54,15.63,218082,0
2008-12-24,15.6,16.05,15.42,15.79,66685,0
2008-12-26,15.89,16.36,15.77,16.25,182170,0
2008-12-29,16.17,16.2,15.76,16.05,210770,0
2008-12-30,16.16,16.44,15.8,16.23,224728,0
2008-12-31,16.32,17.39,15.76,16.95,339180,0
2009-01-02,17.05,17.47,16.47,17.37,162314,0
2009-01-05,17.36,17.45,16.95,17.12,206857,0
2009-01-06,17.2,18.22,17.2,17.87,184046,0
2009-01-07,17.6,17.93,16.86,16.94,149519,0
2009-01-08,16.92,17.53,16.8,17.35,192330,0
2009-01-09,17.3,17.52,16.43,16.52,286159,0
2009-01-12,16.44,16.83,15.77,15.91,185528,0
2009-01-13,15.89,16.2,15.67,15.96,143128,0
2009-01-14,15.7,15.89,15,15.05,205642,0
2009-01-15,15.08,15.67,14.66,15.53,214474,0
2009-01-16,15.74,15.74,14.62,15.51,392064,0
2009-01-20,15.23,15.66,14,14.06,330455,0
2009-01-21,14.25,14.97,14.11,14.86,230038,0
2009-01-22,14.46,15.1,14.25,14.68,201316,0
2009-01-23,14.31,15.07,14.24,14.67,185772,0
2009-01-26,14.74,15.5,14.71,15.3,341752,0
2009-01-27,15.31,15.84,15.23,15.37,233534,0
2009-01-28,15.72,16.89,15.68,16.37,268424,0
2009-01-29,16.3,16.3,14,14.37,1234332,0
2009-01-30,14.36,14.84,13.98,14.46,446780,0
2009-02-02,14.21,15.07,14.18,14.92,397116,0
2009-02-03,14.97,15.07,14.42,15.01,515056,0
2009-02-04,14.97,15.49,14.75,15.32,541517,0
2009-02-05,15.2,16.24,15.03,15.64,352441,0
2009-02-06,15.6,16.09,15.55,16.05,190242,0
2009-02-09,15.97,16.33,15.78,16.26,207806,0
2009-02-10,16.1,16.36,15.05,15.24,262165,0
2009-02-11,15.3,15.67,14.88,15.11,202030,0
2009-02-12,14.89,15.33,14.59,15.18,179609,0
2009-02-13,15.24,15.75,15.01,15.23,134353,0
2009-02-17,14.9,15.01,14.48,14.52,190624,0
2009-02-18,14.64,14.81,14.1,14.26,180079,0
2009-02-19,14.47,14.61,13.77,13.83,191292,0
2009-02-20,13.62,13.97,13.31,13.9,271883,0
2009-02-23,13.78,14.5,13.09,13.1,301226,0
2009-02-24,13.26,14.16,13.26,14.05,300681,0
2009-02-25,13.97,13.97,13.01,13.1,404165,0
2009-02-26,13.2,13.41,12.68,12.7,163419,0
2009-02-27,12.57,13.11,12.42,12.85,315719,0
2009-03-02,12.59,12.89,11.96,11.98,592831,0
2009-03-03,12.15,12.27,11.7,11.72,534975,0
2009-03-04,11.91,12.48,11.91,12.1,416100,0
2009-03-05,11.88,12.39,11.54,11.59,364482,0
2009-03-06,11.77,11.92,11.11,11.44,208716,0
2009-03-09,11.28,11.51,10.49,10.5,568820,0
2009-03-10,10.78,11.81,10.48,11.74,399156,0
2009-03-11,11.81,12.29,11.6,11.96,296737,0
2009-03-12,11.9,12.96,11.9,12.88,371754,0
2009-03-13,12.93,13.13,12.54,12.75,275022,0
2009-03-16,12.84,13.01,12.5,12.71,237208,0
2009-03-17,12.66,13.42,12.51,13.42,367097,0
2009-03-18,13.39,13.89,12.97,13.74,279042,0
2009-03-19,13.87,14.25,13.66,14.17,515738,0
2009-03-20,14.24,14.5,13.58,13.81,485742,0
2009-03-23,14.24,15.2,14.01,15.01,619725,0
2009-03-24,14.82,15.13,14.37,14.57,490870,0
2009-03-25,15.26,15.38,14.2,14.63,745586,0
2009-03-26,14.85,16.35,14.85,15.58,735164,0
2009-03-27,15.31,15.5,14.78,14.99,351757,0
2009-03-30,14.67,15.11,13.68,14.01,430120,0
2009-03-31,14.18,14.49,13.74,13.82,717163,0
2009-04-01,13.68,14.3,13.39,14.22,529769,0
2009-04-02,14.44,15.17,14.39,15.08,639945,0
2009-04-03,14.9,15.73,14.87,15.49,305597,0
2009-04-06,15.31,15.46,14.77,15.06,385634,0
2009-04-07,14.83,14.83,14.44,14.51,461224,0
2009-04-08,14.67,15.23,14.48,15.15,659925,0
2009-04-09,15.32,16.23,15.32,16.19,498879,0
2009-04-13,16.02,16.09,15.5,15.97,225121,0
2009-04-14,15.86,16.22,15.75,15.8,265232,0
2009-04-15,15.76,16.18,15.73,16.04,304380,0
2009-04-16,16.33,20.22,16.33,19.69,1749888,0
2009-04-17,19.74,20,19.32,19.85,654950,0
2009-04-20,19.22,19.46,18.83,19.13,435100,0
2009-04-21,19.14,20.16,19.14,19.99,437222,0
2009-04-22,19.83,20.5,19.65,20.01,536699,0
2009-04-23,20.09,20.14,18.83,19.21,590705,0
2009-04-24,19.47,22.14,19.47,21.77,814896,0
2009-04-27,21.55,21.71,21,21.2,357138,0
2009-04-28,19.82,20.86,19.82,20.56,474956,0
2009-04-29,20.69,22.08,20.13,21.36,779498,0
2009-04-30,21.87,23.2,21.72,22.15,818759,0
2009-05-01,20.83,21.27,20.28,20.74,738554,0
2009-05-04,20.92,21.38,20.53,20.74,702032,0
2009-05-05,20.81,20.99,20.25,20.78,406094,0
2009-05-06,20.9,20.9,19.55,20,340507,0
2009-05-07,20.35,20.59,18.7,19.01,356379,0
2009-05-08,19.2,19.23,18.46,18.98,323900,0
2009-05-11,18.54,18.78,18.3,18.48,191312,0
2009-05-12,18.66,18.84,17.69,18.04,280934,0
2009-05-13,17.82,17.92,16.86,16.98,330507,0
2009-05-14,17.11,17.9,17,17.43,236247,0
2009-05-15,17.37,17.61,17.16,17.3,306058,0
2009-05-18,17.49,18.28,17.44,18.13,239366,0
2009-05-19,17.93,18.74,17.53,18.61,394148,0
2009-05-20,18.71,19.43,18.3,18.35,330664,0
2009-05-21,18.04,18.04,17.11,17.81,343522,0
2009-05-22,17.88,17.92,17.31,17.33,180957,0
2009-05-26,17.2,18.2,17.03,18.17,317250,0
2009-05-27,18.07,18.37,17.52,17.71,365228,0
2009-05-28,17.81,17.91,17.27,17.8,233313,0
2009-05-29,17.81,18.27,17.5,18.26,345019,0
2009-06-01,18.49,19.65,18.4,19.61,349449,0
2009-06-02,19.45,20.05,19.26,19.81,238925,0
2009-06-03,19.76,19.76,19.38,19.7,225655,0
2009-06-04,19.7,20.44,19.63,20.36,232892,0
2009-06-05,20.45,21.01,19.85,20.62,209347,0
2009-06-08,20.56,20.89,20.03,20.59,169904,0
2009-06-09,20.65,21.36,20.65,21.18,274224,0
2009-06-10,21.31,21.37,20.32,20.5,340159,0
2009-06-11,22,23.68,21.9,22.94,896994,0
2009-06-12,23.13,23.44,22.41,22.94,322689,0
2009-06-15,22.58,23.04,21.88,22.52,334826,0
2009-06-16,22.78,23.1,21.82,21.87,189209,0
2009-06-17,21.92,22.43,21.76,22.05,192097,0
2009-06-18,21.95,22.09,21.5,21.93,167161,0
2009-06-19,22.33,22.33,21.53,21.67,301179,0
2009-06-22,21.45,21.5,20.82,20.84,201709,0
2009-06-23,20.95,21.45,20.81,20.94,164825,0
2009-06-24,21.12,21.38,20.57,20.83,227659,0
2009-06-25,20.77,20.88,20.41,20.73,350046,0
2009-06-26,20.57,21.24,20.17,20.92,1277367,0
2009-06-29,20.84,21.42,20.37,20.82,351898,0
2009-06-30,20.9,20.97,20.42,20.46,426325,0
2009-07-01,20.69,21.53,20.3,21.38,411019,0
2009-07-02,20.95,21.09,20.2,20.42,290150,0
2009-07-06,20.47,20.87,19.7,20.09,173554,0
2009-07-07,20.16,20.16,19.45,19.55,190703,0
2009-07-08,19.7,19.84,18.87,19.26,236888,0
2009-07-09,19.46,20.01,19.08,19.89,264293,0
2009-07-10,19.7,20.24,19.7,20.07,213493,0
2009-07-13,20.2,21.33,19.62,21.14,638418,0
2009-07-14,21.17,21.73,20.96,21.59,314577,0
2009-07-15,21.93,23.61,21.81,23.52,547244,0
2009-07-16,23.31,24.2,23.01,24.06,219522,0
2009-07-17,24.12,24.12,23.51,23.72,267705,0
2009-07-20,23.93,24.55,23.61,24.51,270007,0
2009-07-21,24.59,24.6,24.23,24.51,251048,0
2009-07-22,24.31,25,24.12,24.87,174548,0
2009-07-23,24.74,25.84,24.56,25.79,258734,0
2009-07-24,25.49,25.83,24.94,25.8,308466,0
2009-07-27,25.68,25.68,25.06,25.24,458535,0
2009-07-28,24.86,25.74,24.85,25.5,342749,0
2009-07-29,25.25,25.51,25,25.18,529907,0
2009-07-30,25.35,25.94,24.28,25.27,605823,0
2009-07-31,25.23,26.19,25.14,25.67,402687,0
2009-08-03,26.01,26.21,25.29,25.9,423380,0
2009-08-04,25.78,26.02,25.31,25.49,298935,0
2009-08-05,25.58,25.7,24.47,25.39,415567,0
2009-08-06,25.39,25.76,25.3,25.44,416191,0
2009-08-07,25.92,26.87,25.73,26.58,320996,0
2009-08-10,26.03,26.99,26.03,26.43,260702,0
2009-08-11,26.2,26.57,25.91,26.2,309915,0
2009-08-12,26.31,27.19,25.96,26.6,545431,0
2009-08-13,26.8,26.97,26.42,26.53,214204,0
2009-08-14,26.42,26.6,25.33,25.96,479001,0
2009-08-17,25.4,25.56,25.01,25.42,381955,0
2009-08-18,25.65,25.8,25.03,25.4,215697,0
2009-08-19,25.18,25.65,24.99,25.53,148277,0
2009-08-20,25.54,26.02,25.54,26.01,80660,0
2009-08-21,26.41,26.95,26.32,26.71,251102,0
2009-08-24,26.7,27.06,26.32,26.43,107592,0
2009-08-25,26.5,26.84,26.09,26.21,165118,0
2009-08-26,26.14,26.41,25.73,26.02,122589,0
2009-08-27,26.11,26.11,25.26,25.92,88779,0
2009-08-28,26.24,26.46,25.8,25.94,193680,0
2009-08-31,25.76,26.18,25.02,25.18,249155,0
2009-09-01,25.17,26.14,24.6,24.79,280993,0
2009-09-02,24.79,25.32,24.6,24.98,237718,0
2009-09-03,25.04,25.05,24.67,25,167859,0
2009-09-04,24.87,25.25,24.67,25.25,281463,0
2009-09-08,25.33,25.35,24.99,25.26,151174,0
2009-09-09,25.23,25.84,24.93,25.57,200056,0
2009-09-10,25.47,26.04,25.47,25.65,268003,0
2009-09-11,25.74,25.88,25.12,25.37,154038,0
2009-09-14,25.14,25.76,25.14,25.73,248039,0
2009-09-15,25.62,25.78,25.44,25.64,79438,0
2009-09-16,25.75,25.96,25.41,25.77,273099,0
2009-09-17,25.73,26.09,25.67,25.93,231424,0
2009-09-18,26,26.23,25.81,26.12,451038,0
2009-09-21,25.89,26.24,25.88,26.04,73071,0
2009-09-22,26.17,26.25,25.96,26.01,106669,0
2009-09-23,25.99,26.5,25.88,25.88,118450,0
2009-09-24,26.13,26.41,25.88,26.17,200689,0
2009-09-25,26.09,26.54,25.96,26.27,179077,0
2009-09-28,26.5,27.36,26.31,26.77,142164,0
2009-09-29,26.72,27.07,26.31,26.35,119460,0
2009-09-30,26.35,26.94,26,26.34,253892,0
2009-10-01,26.32,26.43,25.64,25.67,132435,0
2009-10-02,25.48,25.87,25.38,25.47,100263,0
2009-10-05,25.53,25.82,25.3,25.67,143506,0
2009-10-06,25.92,26.47,25.81,26.27,76931,0
2009-10-07,26.2,26.58,25.98,26.22,60753,0
2009-10-08,26.49,26.69,25.99,26.52,215256,0
2009-10-09,26.51,27.17,26.51,27.08,318137,0
2009-10-12,27.14,27.93,26.9,27.57,236115,0
2009-10-13,27.55,27.82,27.05,27.24,117056,0
2009-10-14,27.58,27.97,27.58,27.94,148653,0
2009-10-15,27.8,27.8,27.27,27.5,138558,0
2009-10-16,27.35,27.35,26.46,26.72,155303,0
2009-10-19,26.9,27.36,26.74,27.28,218416,0
2009-10-20,27.3,27.35,26.34,26.43,194809,0
2009-10-21,26.37,27.5,26.27,26.31,186234,0
2009-10-22,26.34,27.08,25.93,26.84,143273,0
2009-10-23,26.91,27.19,25.83,25.88,158782,0
2009-10-26,25.88,26.5,25.23,25.6,181714,0
2009-10-27,25.77,26.37,25.4,25.56,189875,0
2009-10-28,25.59,25.66,23.96,24.09,345168,0
2009-10-29,24.28,25.98,24.01,25.64,641059,0
2009-10-30,25.5,25.86,24.99,25.3,345613,0
2009-11-02,25.52,25.9,24.77,25.2,235042,0
2009-11-03,25.05,25.1,24.59,24.92,335442,0
2009-11-04,24.94,25.51,24.67,25.02,276443,0
2009-11-05,25.23,26.44,25.23,26.22,227831,0
2009-11-06,25.98,26.68,25.73,26.19,231587,0
2009-11-09,26.46,27.26,26.32,27.16,241572,0
2009-11-10,26.96,27.37,26.55,26.83,153018,0
2009-11-11,27,27.15,26.59,26.98,152387,0
2009-11-12,26.84,27.12,26.21,26.32,190473,0
2009-11-13,26.5,26.86,26.03,26.55,120062,0
2009-11-16,26.8,27.45,26.52,27.3,127617,0
2009-11-17,27.12,27.49,26.99,27.38,94908,0
2009-11-18,27.45,27.45,26.9,27.07,98183,0
2009-11-19,26.91,26.96,25.88,26.87,272849,0
2009-11-20,26.61,27.19,26.61,26.94,206969,0
2009-11-23,27.32,28.13,27.32,28.09,295736,0
2009-11-24,28.12,28.5,27.77,28.39,300120,0
2009-11-25,28.45,28.72,28.19,28.23,154298,0
2009-11-27,27.29,27.85,27.24,27.45,104106,0
2009-11-30,28.22,28.22,26.63,27.16,287546,0
2009-12-01,27.39,27.44,27.01,27.12,488201,0
2009-12-02,27.1,28.07,27.1,27.84,523639,0
2009-12-03,28.05,28.49,27.89,28.04,195846,0
2009-12-04,28.46,29.43,28.46,29.18,352937,0
2009-12-07,29.09,29.52,29.03,29.5,237262,0
2009-12-08,29.19,29.67,29,29.19,164507,0
2009-12-09,29.13,29.27,28.66,29.14,102650,0
2009-12-10,29.36,29.64,28.79,28.99,225007,0
2009-12-11,29.24,29.28,28.54,28.98,141583,0
2009-12-14,29.05,29.08,28.54,29,162252,0
2009-12-15,29,29,28.67,28.69,170718,0
2009-12-16,28.86,28.94,28.46,28.65,144661,0
2009-12-17,28.46,28.62,27.61,27.98,185144,0
2009-12-18,28.04,28.04,27.63,27.71,641606,0
2009-12-21,27.74,28.6,27.74,28.55,166797,0
2009-12-22,28.64,28.9,28.6,28.8,127104,0
2009-12-23,28.9,29.14,28.75,29,157046,0
2009-12-24,29.11,29.23,28.98,29.21,48600,0
2009-12-28,29.24,29.35,29.08,29.31,73151,0
2009-12-29,29.3,29.42,29.1,29.27,111703,0
2009-12-30,29.07,29.4,28.91,29.26,141916,0
2009-12-31,29.18,29.25,28.43,28.48,117419,0
2010-01-04,28.93,29.51,28.65,29.41,113198,0
2010-01-05,29.3,30.46,28.97,30.06,318469,0
2010-01-06,30.11,31,29.94,30.18,220776,0
2010-01-07,30.06,30.29,29.53,30.13,173426,0
2010-01-08,29.93,30.04,29.47,29.74,201856,0
2010-01-11,29.7,29.94,29.06,29.15,219658,0
2010-01-12,28.86,29.06,28.43,28.8,238666,0
2010-01-13,28.96,28.96,28.4,28.66,188543,0
2010-01-14,28.47,29,28.41,28.79,160903,0
2010-01-15,28.87,28.87,28.08,28.2,282686,0
2010-01-19,28.35,28.86,28.02,28.73,238456,0
2010-01-20,28.4,29.13,27.42,28.98,769615,0
2010-01-21,31.48,33.34,30.35,33.07,1892780,0
2010-01-22,33.55,34.07,33.14,33.37,813726,0
2010-01-25,33.52,34.48,33.52,34.26,671180,0
2010-01-26,34.68,35.51,34.42,34.95,731781,0
2010-01-27,34.71,35.16,34.35,35.02,544859,0
2010-01-28,34.99,35.27,34.21,34.3,499245,0
2010-01-29,34.53,34.69,33.75,34.01,611293,0
2010-02-01,34.23,34.7,33.41,34.14,337764,0
2010-02-02,34.06,34.06,33.21,33.45,311310,0
2010-02-03,33.39,33.74,32.96,33.34,226484,0
2010-02-04,33.08,33.16,31.68,31.68,351368,0
2010-02-05,31.66,31.91,30.85,31.6,380013,0
2010-02-08,31.67,31.99,31.04,31.24,519638,0
2010-02-09,31.61,32.3,31.37,32.02,521593,0
2010-02-10,31.97,32.27,31.73,31.81,301419,0
2010-02-11,31.63,32.93,31.31,32.83,480743,0
2010-02-12,32.4,33.55,32.4,33.42,340345,0
2010-02-16,33.59,34.7,33.58,34.66,421362,0
2010-02-17,34.49,34.86,33.97,34.66,340256,0
2010-02-18,34.67,35.47,34.05,35.47,306974,0
2010-02-19,35.41,35.83,34.82,35.7,270069,0
2010-02-22,35.81,35.84,34.88,35.42,273506,0
2010-02-23,35.25,35.4,34.01,34.35,254047,0
2010-02-24,34.42,35.24,34.29,35.21,204735,0
2010-02-25,34.81,35.34,34.63,35.26,327815,0
2010-02-26,35.18,35.19,34.21,34.49,234354,0
2010-03-01,34.6,35.58,34.52,35.54,232150,0
2010-03-02,35.5,36.55,35.21,36.29,374609,0
2010-03-03,36.37,36.72,35.66,35.76,386487,0
2010-03-04,35.96,35.96,35.4,35.91,76901,0
2010-03-05,36,36.35,35.58,36.17,238026,0
2010-03-08,36.17,36.4,35.92,36.1,131217,0
2010-03-09,36.07,37.24,36.01,37.24,407066,0
2010-03-10,37.09,37.52,37.01,37.49,248416,0
2010-03-11,37.23,37.5,37.06,37.45,211824,0
2010-03-12,37.45,37.5,36.99,37.22,310175,0
2010-03-15,37.03,37.45,36.55,36.89,103073,0
2010-03-16,36.92,37.51,36.72,37.4,217857,0
2010-03-17,37.46,37.86,37.33,37.72,235710,0
2010-03-18,37.54,37.76,37.17,37.49,113596,0
2010-03-19,37.71,37.86,36.96,37.26,253320,0
2010-03-22,37.05,37.55,36.54,37.25,123542,0
2010-03-23,37.15,38,37.11,37.97,179165,0
2010-03-24,37.69,37.97,36.36,36.41,168244,0
2010-03-25,36.57,36.87,36.05,36.09,323032,0
2010-03-26,36.35,37.26,36.31,36.75,199079,0
2010-03-29,36.74,36.86,36.28,36.65,101470,0
2010-03-30,36.68,37.46,36.32,36.63,142192,0
2010-03-31,36.5,36.9,36.03,36.03,186317,0
2010-04-01,36.33,37.18,36.03,36.95,261328,0
2010-04-05,36.98,37.78,36.98,37.76,115678,0
2010-04-06,37.65,37.8,37.33,37.56,122999,0
2010-04-07,37.41,37.61,36.75,36.92,184795,0
2010-04-08,36.7,37.4,36.09,37.17,205305,0
2010-04-09,37.18,37.23,36.48,36.85,137036,0
2010-04-12,36.75,36.99,36.6,36.75,151332,0
2010-04-13,36.58,36.89,36.26,36.84,95971,0
2010-04-14,37,37.87,36.95,37.86,113998,0
2010-04-15,37.71,38.35,37.34,38.19,193590,0
2010-04-16,38.19,38.19,36.96,37.5,149472,0
2010-04-19,37.28,37.68,36.31,37.37,166155,0
2010-04-20,37.38,39.66,37.38,39.66,898246,0
2010-04-21,37.93,39.19,36.5,38.8,1035476,0
2010-04-22,38.5,39,37.87,38.9,238791,0
2010-04-23,38.64,38.85,37.63,37.95,310088,0
2010-04-26,38.09,39.09,38.05,38.94,257089,0
2010-04-27,38.81,39.25,37.89,38,156885,0
2010-04-28,38.23,38.5,37.73,37.98,154474,0
2010-04-29,38.16,39.02,37.9,39,205550,0
2010-04-30,39.19,39.19,37.05,37.08,234687,0
2010-05-03,37.35,38.18,36.82,37.86,149496,0
2010-05-04,37.26,37.81,35.21,36.11,364313,0
2010-05-05,35.62,35.94,34.89,35.18,162209,0
2010-05-06,34.91,35.45,31,33.54,341940,0
2010-05-07,33.53,34.29,32.62,33.25,322902,0
2010-05-10,35.13,35.48,34.49,35.46,210262,0
2010-05-11,34.95,36.01,34.88,35.37,123260,0
2010-05-12,35.65,37.62,35.46,37.56,207849,0
2010-05-13,37.5,37.5,36.79,37.35,362435,0
2010-05-14,37.11,37.3,35.14,35.89,226678,0
2010-05-17,36.21,36.68,34.63,35.83,246264,0
2010-05-18,36.36,36.72,34.21,34.35,422592,0
2010-05-19,34.33,35.16,33.45,34.16,297881,0
2010-05-20,33.31,34.06,32.81,32.89,346013,0
2010-05-21,32.3,34.96,31.93,33.36,574354,0
2010-05-24,33.16,34.22,32.23,33.34,253324,0
2010-05-25,32.37,33.69,32.26,33.44,315073,0
2010-05-26,33.64,34.53,33.36,33.76,284524,0
2010-05-27,34.51,35.39,34.2,35.22,297831,0
2010-05-28,35.17,35.17,33.55,34.05,330899,0
2010-06-01,33.6,33.77,32.88,32.92,300169,0
2010-06-02,32.99,33.86,32.8,33.8,310058,0
2010-06-03,33.77,34.42,33.52,34.3,135754,0
2010-06-04,33.37,33.55,32.8,33.06,315845,0
2010-06-07,33.21,33.24,32.27,32.49,297294,0
2010-06-08,32.74,32.82,31.75,32.2,304000,0
2010-06-09,32.09,32.09,28.85,28.93,1094432,0
2010-06-10,29.33,31.23,29.1,31.18,649878,0
2010-06-11,30.74,31.88,30.61,31.4,424151,0
2010-06-14,31.81,32,31.25,31.37,425196,0
2010-06-15,31.48,32.26,31.36,32.03,378204,0
2010-06-16,31.73,31.89,30.38,30.63,803413,0
2010-06-17,30.77,31.13,30.24,30.8,193689,0
2010-06-18,31.03,31.13,30.34,30.62,596652,0
2010-06-21,30.98,31.32,30.31,30.43,253137,0
2010-06-22,30.44,30.8,29.46,29.55,391157,0
2010-06-23,29.57,30.23,29.18,29.6,479309,0
2010-06-24,29.37,30.09,29.22,29.51,288918,0
2010-06-25,29.57,30.28,29.18,29.5,1493465,0
2010-06-28,29.61,29.9,29.15,29.46,241169,0
2010-06-29,29.06,29.06,27.09,27.32,400857,0
2010-06-30,27.27,27.77,26.57,26.74,245140,0
2010-07-01,26.85,27.09,25.58,26.57,334093,0
2010-07-02,26.69,26.82,26.18,26.57,197006,0
2010-07-06,26.92,27.64,26.39,26.62,307705,0
2010-07-07,26.81,27.83,26.74,27.76,286442,0
2010-07-08,28.05,28.33,27.46,28.09,229337,0
2010-07-09,28.12,28.35,27.81,28.25,95513,0
2010-07-12,28.06,28.49,27.55,28.01,156394,0
2010-07-13,28.46,29.54,27.81,29.31,250663,0
2010-07-14,29.15,30.31,28.54,30.05,310791,0
2010-07-15,30.01,30.27,29.64,30.12,294399,0
2010-07-16,29.8,29.8,28.41,28.5,224606,0
2010-07-19,28.71,28.94,28.09,28.81,170704,0
2010-07-20,28.52,29.85,28.5,29.84,316030,0
2010-07-21,30.14,30.26,28.85,28.86,386993,0
2010-07-22,29.42,30.6,29.42,30.26,666218,0
2010-07-23,29.96,30.47,29.58,30.37,292250,0
2010-07-26,30.38,31.15,29.8,31.04,248762,0
2010-07-27,31.35,31.69,30.28,30.39,184059,0
2010-07-28,30.4,30.49,29.5,29.6,160555,0
2010-07-29,29.78,30.19,28.81,29.54,209811,0
2010-07-30,29.08,29.69,28.74,29.2,136589,0
2010-08-02,29.64,29.98,29.02,29.32,199683,0
2010-08-03,29.12,29.51,28.46,28.88,294768,0
2010-08-04,28.96,29.5,28.96,29.4,200614,0
2010-08-05,29.2,29.73,29.14,29.54,120615,0
2010-08-06,29.17,29.59,28.6,29.42,170823,0
2010-08-09,29.55,29.73,29.18,29.61,161474,0
2010-08-10,29.15,29.48,28.58,28.96,355177,0
2010-08-11,28.36,28.56,27.49,27.98,297687,0
2010-08-12,26.93,27.65,26.12,26.36,388985,0
2010-08-13,26.19,26.66,25.09,25.11,736820,0
2010-08-16,25.07,25.57,25,25.17,236497,0
2010-08-17,25.59,25.95,25.15,25.72,393831,0
2010-08-18,25.62,25.93,25.5,25.63,249630,0
2010-08-19,25.54,25.88,24.85,24.99,384599,0
2010-08-20,24.81,25.37,23.8,24.02,428148,0
2010-08-23,24.1,24.14,23,23.6,546487,0
2010-08-24,22.57,24.41,21.08,23.09,1646771,0
2010-08-25,22.8,22.8,21.77,22.46,559530,0
2010-08-26,22.49,23.1,22.11,22.33,654808,0
2010-08-27,22.67,23.25,22.14,23.15,319387,0
2010-08-30,23.3,23.57,22.87,22.95,327023,0
2010-08-31,22.78,23.28,22.46,23.01,347176,0
2010-09-01,23.5,23.6,23.04,23.46,1132405,0
2010-09-02,23.64,24.37,23.48,24.28,282261,0
2010-09-03,24.61,25.03,24.32,24.94,296434,0
2010-09-07,24.92,24.94,24.62,24.65,399720,0
2010-09-08,24.65,25.24,24.61,25.02,270529,0
2010-09-09,25.39,25.47,24.35,24.66,213446,0
2010-09-10,25.47,26.14,24.93,25.51,450997,0
2010-09-13,25.71,26.43,25.71,26.29,283830,0
2010-09-14,26.28,26.5,26.05,26.42,265684,0
2010-09-15,26.23,26.78,26.13,26.61,175270,0
2010-09-16,26.53,26.89,26.2,26.35,277651,0
2010-09-17,26.7,26.7,25.75,26.41,262181,0
2010-09-20,26.55,27.98,26.34,27.97,290456,0
2010-09-21,27.86,27.86,27.08,27.12,206220,0
2010-09-22,26.92,27.32,26.33,26.76,238541,0
2010-09-23,26.6,27.15,26.47,26.95,231536,0
2010-09-24,27.41,28.22,27.28,28.21,164634,0
2010-09-27,28.27,28.5,27.99,28.18,175614,0
2010-09-28,28.18,28.92,27.66,28.83,203871,0
2010-09-29,28.65,29.62,28.65,29.4,291814,0
2010-09-30,29.7,29.72,29.02,29.35,257917,0
2010-10-01,30.19,31.22,30.07,30.73,398119,0
2010-10-04,30.54,30.71,29.12,29.27,340470,0
2010-10-05,29.69,30.67,29.4,30.5,239148,0
2010-10-06,30.52,30.8,29.94,30.38,219549,0
2010-10-07,30.65,30.77,30.01,30.49,188620,0
2010-10-08,30.45,31.12,30.15,30.9,211374,0
2010-10-11,30.96,31.36,30.66,30.74,127376,0
2010-10-12,30.56,31.54,30.17,31.13,161887,0
2010-10-13,31.39,32.33,31.38,32.02,188887,0
2010-10-14,31.88,32.28,31.52,31.95,258966,0
2010-10-15,32.37,32.85,32.15,32.44,233170,0
2010-10-18,32.54,33.29,32.39,33.25,182789,0
2010-10-19,32.9,33.41,32.37,32.71,280258,0
2010-10-20,32.95,33.2,32.64,32.99,240163,0
2010-10-21,33.05,33.19,32.22,32.77,194728,0
2010-10-22,32.95,33.05,32.5,32.71,120789,0
2010-10-25,32.88,33.47,32.51,33.33,197586,0
2010-10-26,33.03,33.55,32.72,33.25,136218,0
2010-10-27,32.95,33.75,32.88,33.59,247182,0
2010-10-28,32.52,32.75,30.2,30.68,845253,0
2010-10-29,30.36,30.67,29.77,30.35,357899,0
2010-11-01,30.35,30.47,29.13,29.39,295223,0
2010-11-02,29.77,30.03,29.54,29.93,348418,0
2010-11-03,29.91,30.72,29.85,30.32,170738,0
2010-11-04,30.91,31.76,30.63,31.42,234503,0
2010-11-05,31.45,31.8,30.99,31.63,130779,0
2010-11-08,31.39,31.76,31.12,31.22,166937,0
2010-11-09,31.25,31.54,30.9,30.96,137110,0
2010-11-10,30.96,31.03,30.4,30.64,317655,0
2010-11-11,30.17,30.17,29.7,29.95,388769,0
2010-11-12,29.58,29.79,28.92,29,334280,0
2010-11-15,29.07,29.22,28.44,28.95,428990,0
2010-11-16,28.61,28.66,27.11,27.29,462037,0
2010-11-17,27.3,27.79,27.3,27.65,323903,0
2010-11-18,27.94,28.66,27.92,28.2,187382,0
2010-11-19,28.2,28.2,27.6,27.72,302584,0
2010-11-22,27.56,27.99,27.53,27.74,420460,0
2010-11-23,27.32,27.44,26.7,27.2,469088,0
2010-11-24,27.43,28.26,27.31,27.92,757284,0
2010-11-26,27.71,27.84,27.33,27.66,241195,0
2010-11-29,27.37,27.88,26.77,27.7,231816,0
2010-11-30,27.26,27.67,27.01,27.14,286043,0
2010-12-01,27.58,28.19,27.54,27.99,352225,0
2010-12-02,27.98,27.98,27.5,27.83,447215,0
2010-12-03,27.7,28.47,27.7,28.21,469475,0
2010-12-06,28.25,28.56,28.02,28.29,277936,0
2010-12-07,28.74,29.13,28.44,28.76,219171,0
2010-12-08,28.93,29.05,28.25,28.33,236564,0
2010-12-09,28.5,28.76,28.3,28.54,272587,0
2010-12-10,28.68,29.09,28.45,28.74,259948,0
2010-12-13,28.98,29.02,27.7,27.9,364282,0
2010-12-14,27.91,28.21,27.49,27.88,208764,0
2010-12-15,27.88,28.3,27.65,27.69,223615,0
2010-12-16,27.91,28.1,27.72,27.92,206668,0
2010-12-17,27.98,28.73,27.9,28.55,391861,0
2010-12-20,28.67,28.81,28.21,28.51,198486,0
2010-12-21,28.81,29.69,28.81,29.69,261030,0
2010-12-22,29.62,30.84,29.26,30.63,500506,0
2010-12-23,30.55,30.81,30.21,30.55,188971,0
2010-12-27,30.43,30.96,30.24,30.87,109982,0
2010-12-28,30.86,30.91,30.46,30.52,130017,0
2010-12-29,30.67,30.9,30.59,30.72,226619,0
2010-12-30,30.7,30.98,30.43,30.85,141796,0
2010-12-31,30.88,31.5,30.84,30.94,209143,0
2011-01-03,31.47,32.06,31.28,31.77,197654,0
2011-01-04,31.97,31.99,30.4,30.4,369920,0
2011-01-05,30.38,31.16,30.12,30.92,140810,0
2011-01-06,31.02,31.2,30.43,30.6,193595,0
2011-01-07,30.55,30.98,29.41,30.11,196168,0
2011-01-10,30.2,30.46,29.01,30.29,263109,0
2011-01-11,30.35,30.59,29.9,30.21,115615,0
2011-01-12,30.53,30.58,29.86,29.88,310868,0
2011-01-13,29.99,29.99,29.52,29.55,184523,0
2011-01-14,29.6,30.69,29.38,30.64,172525,0
2011-01-18,30.5,31.14,30.45,30.94,210733,0
2011-01-19,30.9,31.07,30.51,30.65,448322,0
2011-01-20,27.85,29.56,26.5,29,2390519,0
2011-01-21,29.31,29.32,27.35,27.39,805228,0
2011-01-24,27.35,27.64,26.65,27.27,580893,0
2011-01-25,27.03,27.42,26.64,27.4,330964,0
2011-01-26,27.58,28.13,27.13,27.73,291763,0
2011-01-27,27.87,28.25,27.55,27.95,219096,0
2011-01-28,27.89,28.1,27.02,27.17,255928,0
2011-01-31,27.23,27.52,26.58,27.04,649790,0
2011-02-01,27.53,28.16,27.07,28.1,495960,0
2011-02-02,28.08,29.27,28.08,28.62,380336,0
2011-02-03,28.62,28.88,27.99,28.29,257848,0
2011-02-04,28.45,29.21,28.18,29.12,201685,0
2011-02-07,29.07,29.66,28.58,28.65,231237,0
2011-02-08,28.57,28.6,27.54,28.45,356821,0
2011-02-09,28.27,28.99,27.94,28.51,357756,0
2011-02-10,28.28,29.11,28.19,28.94,282025,0
2011-02-11,28.74,29.4,28.33,29.13,176712,0
2011-02-14,29.06,29.29,28.66,29.13,121502,0
2011-02-15,29.07,29.15,28.83,28.83,234066,0
2011-02-16,29.08,29.3,28.81,29.27,166837,0
2011-02-18,31.5,32.97,31.33,32.81,469077,0
2011-02-22,32.27,32.71,31.85,32,445768,0
2011-02-23,31.86,32.07,30.54,30.56,460258,0
2011-02-24,30.62,31.15,30.02,30.81,465647,0
2011-02-25,30.86,31.85,30.85,31.52,296071,0
2011-02-28,31.77,32.09,31.32,31.43,345560,0
2011-03-01,31.4,31.5,28.91,29.53,959305,0
2011-03-02,29.46,29.75,29.12,29.42,883382,0
2011-03-03,29.94,30.32,29.77,30.2,437869,0
2011-03-04,29.93,30.1,28.96,29.45,720318,0
2011-03-07,29.1,29.86,28.82,29.1,299192,0
2011-03-08,29.24,29.98,29.19,29.49,323464,0
2011-03-09,29.55,29.98,29.46,29.64,265568,0
2011-03-10,29.28,29.33,28.84,28.84,295935,0
2011-03-11,28.78,29.65,28.58,29.24,286249,0
2011-03-14,28.98,29.75,28.91,29.63,240293,0
2011-03-15,28.8,29.78,28.57,29.53,379664,0
2011-03-16,29.36,29.85,29.19,29.19,397134,0
2011-03-17,29.59,29.72,29.06,29.13,813397,0
2011-03-18,29.47,30.05,29.23,29.3,779456,0
2011-03-21,29.66,30,29.51,29.96,464933,0
2011-03-22,29.79,30.44,29.77,30.33,379957,0
2011-03-23,30.4,31.68,29.53,31.49,304903,0
2011-03-24,31.86,32.38,31.54,32.18,269441,0
2011-03-25,32.33,33.35,32.3,32.85,344214,0
2011-03-28,32.83,33.47,32.59,32.67,268336,0
2011-03-29,32.47,34.39,32.47,34.13,680461,0
2011-03-30,34.29,35.12,33.73,35.11,358253,0
2011-03-31,35.04,35.1,34.9,35.06,341942,0
2011-04-01,34.29,35.25,34.29,34.8,414472,0
2011-04-04,34.47,34.99,34.39,34.65,286708,0
2011-04-05,34.5,35.16,34.5,34.76,162620,0
2011-04-06,35,35.15,34.4,34.45,173058,0
2011-04-07,34.42,34.76,33.56,33.93,208498,0
2011-04-08,32.92,33.79,32.56,33.3,261067,0
2011-04-11,33.15,33.49,32.93,33.2,184638,0
2011-04-12,33.04,33.04,32.47,32.54,331529,0
2011-04-13,32.76,33.12,32.43,32.81,304561,0
2011-04-14,32.41,33.3,32.4,33.27,149583,0
2011-04-15,33.07,33.37,32.74,33.25,143885,0
2011-04-18,32.43,33.06,32.43,33.01,168039,0
2011-04-19,32.88,33.28,32.83,33,239789,0
2011-04-20,33.32,34.48,33.07,33.73,390072,0
2011-04-21,37.48,38.71,36.49,36.92,1824652,0
2011-04-25,36.97,37.7,36.21,36.42,408634,0
2011-04-26,36.7,37,36.08,36.74,395409,0
2011-04-27,36.78,37.06,36.12,36.67,242211,0
2011-04-28,36.42,36.73,36.3,36.56,198538,0
2011-04-29,36.7,36.93,36.44,36.49,365624,0
2011-05-02,36.52,37,36.45,36.74,233744,0
2011-05-03,36.68,36.68,35.38,35.75,230321,0
2011-05-04,35.93,36.08,35.27,35.38,462293,0
2011-05-05,35.14,35.88,35.13,35.44,418349,0
2011-05-06,35.8,36.31,35.68,35.86,284439,0
2011-05-09,35.85,37,35.7,36.69,333837,0
2011-05-10,36.86,37.61,36.7,37.33,312120,0
2011-05-11,37.26,37.37,36.5,36.62,197101,0
2011-05-12,36.3,37.46,36.13,37.2,249432,0
2011-05-13,36.95,37.35,36.4,36.47,170405,0
2011-05-16,36.19,36.99,35.7,35.74,198820,0
2011-05-17,35.52,36.31,35.29,36,208993,0
2011-05-18,36.22,36.79,36,36.25,166505,0
2011-05-19,36.55,37.12,36,36.93,211910,0
2011-05-20,36.56,37.66,36.49,36.9,241961,0
2011-05-23,36.06,36.58,35.67,36.08,269702,0
2011-05-24,36.29,36.78,35.7,35.76,228532,0
2011-05-25,35.58,37.26,35.55,36.86,307555,0
2011-05-26,36.55,37.26,36.09,37.16,206239,0
2011-05-27,37.24,37.84,37.21,37.4,140793,0
2011-05-31,37.85,37.85,37.12,37.28,715308,0
2011-06-01,37.03,37.42,36.16,36.35,446154,0
2011-06-02,36.28,36.43,35.76,35.97,266059,0
2011-06-03,35.5,35.99,35.08,35.19,401301,0
2011-06-06,35.27,35.67,35.04,35.23,422240,0
2011-06-07,35.35,36.23,35.33,35.5,325830,0
2011-06-08,35.2,35.26,33.76,34.18,549336,0
2011-06-09,34.39,35.05,34.28,34.33,297071,0
2011-06-10,33.34,33.6,31.6,31.79,844452,0
2011-06-13,31.92,32.2,31.73,31.73,361337,0
2011-06-14,31.98,32.37,31.84,32.11,393682,0
2011-06-15,31.65,31.77,31.11,31.2,530623,0
2011-06-16,31.18,31.18,30.75,30.86,686637,0
2011-06-17,30.96,31.61,30.68,30.71,519685,0
2011-06-20,30.53,31.05,30.53,30.82,215897,0
2011-06-21,31.02,31.93,30.87,31.89,271139,0
2011-06-22,31.63,32.53,31.63,31.64,262348,0
2011-06-23,31.25,32.2,31.07,32.06,277671,0
2011-06-24,32.08,32.44,31.8,31.89,376817,0
2011-06-27,31.83,32.91,31.69,32.65,283034,0
2011-06-28,32.7,33.74,32.49,33.66,298633,0
2011-06-29,33.67,34.45,33.58,34.04,276241,0
2011-06-30,34.99,35.12,34.6,34.81,461455,0
2011-07-01,34.88,35.27,34.31,34.85,232262,0
2011-07-05,34.85,35.03,34.47,34.56,241316,0
2011-07-06,34.35,34.56,33.48,34.1,319043,0
2011-07-07,34.52,34.99,34.01,34.64,213205,0
2011-07-08,34.21,34.88,33.73,34.8,198448,0
2011-07-11,34.56,34.72,33.48,33.58,192280,0
2011-07-12,33.53,34.12,32.77,32.88,202635,0
2011-07-13,33.04,33.29,32.89,33.06,204249,0
2011-07-14,33.02,33.42,32.08,32.2,145611,0
2011-07-15,32.39,32.55,31.95,32.19,253624,0
2011-07-18,31.99,32.17,31.37,31.65,265961,0
2011-07-19,32.08,33.22,32.08,33.21,173816,0
2011-07-20,32.63,34,32.63,33.38,307007,0
2011-07-21,30.47,30.85,29.75,30.29,1106331,0
2011-07-22,30.11,30.61,29.79,30.57,538243,0
2011-07-25,30.06,30.62,29.76,29.78,283022,0
2011-07-26,30.02,30.61,29.74,30.59,324273,0
2011-07-27,30.24,30.42,28.85,28.97,580402,0
2011-07-28,29.11,29.77,28.45,29.07,252219,0
2011-07-29,28.65,29.77,28.45,29.51,433954,0
2011-08-01,30.09,30.45,28.73,29.24,596900,0
2011-08-02,29.01,29.5,28.21,28.22,330322,0
2011-08-03,27.7,29.26,27.7,29.16,605615,0
2011-08-04,28.68,28.99,27.86,28.45,737773,0
2011-08-05,28.79,28.8,26.14,27.04,836563,0
2011-08-08,26.45,27.62,24.57,24.57,716050,0
2011-08-09,25.33,26.27,24.11,26.18,710413,0
2011-08-10,26.16,26.32,25.1,25.12,454997,0
2011-08-11,25.2,26.86,25.2,26.54,661323,0
2011-08-12,26.2,26.75,25.94,26.33,310453,0
2011-08-15,27,27.04,26.28,26.91,180547,0
2011-08-16,26.64,26.97,26.01,26.32,209519,0
2011-08-17,26.57,26.82,25.97,26.3,145916,0
2011-08-18,25.5,25.7,24.33,24.7,593253,0
2011-08-19,24.26,25.58,24.26,24.42,380564,0
2011-08-22,25.47,25.47,23.96,24.21,195318,0
2011-08-23,24.16,25.45,24.16,25.34,492996,0
2011-08-24,25.19,25.52,24.78,25.36,262840,0
2011-08-25,25.57,25.93,23.81,23.85,462043,0
2011-08-26,24.14,25.31,23.04,25.03,525102,0
2011-08-29,25.33,26.48,25.02,26.38,201378,0
2011-08-30,26.23,27.16,25.94,26.72,298687,0
2011-08-31,26.91,27.41,26.1,26.58,461121,0
2011-09-01,26.79,27.17,26.12,26.27,257000,0
2011-09-02,25.57,25.89,24.55,24.88,159982,0
2011-09-06,24.01,24.46,23.65,24.38,228407,0
2011-09-07,24.97,25.57,24.93,25.32,308492,0
2011-09-08,25.21,26.08,25.03,25.23,270638,0
2011-09-09,24.97,24.97,23.66,24.04,383551,0
2011-09-12,23.91,24.51,23.65,24.49,201748,0
2011-09-13,24.59,25.28,24.57,25.16,206223,0
2011-09-14,25.55,27.08,25.29,26.32,341810,0
2011-09-15,26.71,26.87,26.25,26.76,289384,0
2011-09-16,26.81,27.11,26.32,26.94,504482,0
2011-09-19,26.14,26.76,25.66,25.94,336220,0
2011-09-20,25.02,25.5,23.82,24,729286,0
2011-09-21,23.99,24.15,22.96,22.96,297511,0
2011-09-22,22.28,23.1,21.34,22.18,514822,0
2011-09-23,22.11,23.18,22.01,22.39,308139,0
2011-09-26,22.61,22.92,21.97,22.87,255039,0
2011-09-27,23.51,25.11,23.14,24.33,559445,0
2011-09-28,24.55,24.73,22.96,22.97,280233,0
2011-09-29,23.54,23.82,22.76,23.55,150562,0
2011-09-30,23.07,23.46,22.58,22.62,246177,0
2011-10-03,22.23,22.99,21.35,21.39,304378,0
2011-10-04,21.06,23.69,21.06,23.64,461641,0
2011-10-05,22.83,24.98,22.83,24.51,201199,0
2011-10-06,24.49,26.08,24.49,26,447745,0
2011-10-07,26.37,26.75,25.5,25.61,249002,0
2011-10-10,26.21,26.79,25.72,26.67,231649,0
2011-10-11,26.48,27.03,26.21,26.3,399043,0
2011-10-12,26.66,26.97,26.37,26.68,374085,0
2011-10-13,26.55,26.72,26.1,26.51,130974,0
2011-10-14,26.99,27.38,26.78,27.34,267790,0
2011-10-17,27.13,27.14,26.36,26.56,263462,0
2011-10-18,26.62,27.97,26.04,27.73,207632,0
2011-10-19,27.43,27.64,26.62,26.66,335712,0
2011-10-20,26.63,27.16,25.99,27,202029,0
2011-10-21,27.58,28.39,27.58,28.32,185114,0
2011-10-24,28.4,28.68,28.05,28.62,323549,0
2011-10-25,28.45,28.74,27.71,27.75,460570,0
2011-10-26,28.09,28.1,26.96,27.9,811106,0
2011-10-27,24.1,26.47,24.07,25.02,1517795,0
2011-10-28,24.87,26.46,24.87,26.07,603337,0
2011-10-31,25.66,26.31,25.53,25.7,284917,0
2011-11-01,24.58,25.33,24.5,24.73,452085,0
2011-11-02,25.24,25.46,25.02,25.34,319958,0
2011-11-03,25.68,26.36,25.06,26.26,417152,0
2011-11-04,25.98,26.28,25.75,26.04,207665,0
2011-11-07,26.05,26.23,25.31,26.1,236475,0
2011-11-08,26.4,26.77,26.12,26.49,395519,0
2011-11-09,25.68,26.02,24.57,24.7,285860,0
2011-11-10,25.73,26.27,24.74,25.02,171926,0
2011-11-11,25.41,25.61,25.35,25.51,198167,0
2011-11-14,25.4,25.5,24.58,24.79,152022,0
2011-11-15,24.86,25.47,24.38,25.03,191646,0
2011-11-16,24.76,25.06,24.29,24.35,154747,0
2011-11-17,24.36,24.89,23.83,23.97,300403,0
2011-11-18,24.03,24.51,23.93,24.42,231230,0
2011-11-21,23.89,24.17,23.23,23.59,203028,0
2011-11-22,23.51,24.56,23.41,24.16,303943,0
2011-11-23,23.47,24.09,23.47,23.76,328405,0
2011-11-25,23.37,23.93,23.37,23.69,97681,0
2011-11-28,24.78,25.19,24.58,25.01,546717,0
2011-11-29,25.17,25.48,24.93,25.17,321131,0
2011-11-30,26.05,27.3,25.82,27.15,602282,0
2011-12-01,27.07,27.39,26.71,26.72,166768,0
2011-12-02,27.2,27.64,26.57,26.64,145442,0
2011-12-05,27.18,27.25,26.68,27.08,244600,0
2011-12-06,27.08,27.19,26.82,26.99,156141,0
2011-12-07,27.01,28.68,26.57,28.59,427421,0
2011-12-08,27.91,28.47,27.9,28.03,376309,0
2011-12-09,28.1,29.03,27.87,28.84,313780,0
2011-12-12,28.42,28.81,27.72,28.2,199944,0
2011-12-13,28.44,28.83,27.61,27.82,224748,0
2011-12-14,27.56,27.71,26.94,27.05,239931,0
2011-12-15,27.36,27.68,27.08,27.42,167117,0
2011-12-16,27.74,28.43,27.09,27.43,695743,0
2011-12-19,27.6,28,26.83,26.99,196916,0
2011-12-20,27.57,28.16,26.57,27.97,310556,0
2011-12-21,27.76,27.83,26.64,27.58,196229,0
2011-12-22,27.9,28.43,27.68,27.98,211805,0
2011-12-23,28.1,28.16,27.87,28.07,77916,0
2011-12-27,27.8,28.34,27.75,28.18,83633,0
2011-12-28,28.18,28.28,27.33,27.37,133983,0
2011-12-29,27.5,28.02,27.5,27.78,129848,0
2011-12-30,27.74,27.94,27.29,27.38,153132,0
2012-01-03,28.22,28.31,27.62,27.96,232805,0
2012-01-04,27.67,27.98,27.03,27.59,150396,0
2012-01-05,28.03,30.57,27.51,30.29,759018,0
2012-01-06,30.33,31.36,30,31.33,385787,0
2012-01-09,31.49,32.15,31.36,31.79,261217,0
2012-01-10,32.22,32.47,31.94,32.45,309365,0
2012-01-11,31.84,33.07,31.84,33.05,292998,0
2012-01-12,33.03,33.79,32.86,33.78,241074,0
2012-01-13,33.24,33.5,32.24,32.35,351224,0
2012-01-17,32.68,33.02,32.38,32.66,313942,0
2012-01-18,32.67,33.57,32.45,33.25,402528,0
2012-01-19,36.48,38.5,35.78,36.5,1891679,0
2012-01-20,36.73,37.38,36.32,37.12,658459,0
2012-01-23,36.61,37.35,36.23,37.23,406454,0
2012-01-24,37.12,37.72,36.73,37.21,471555,0
2012-01-25,37.04,37.2,36.71,36.87,323719,0
2012-01-26,36.83,37.19,36.55,36.72,308412,0
2012-01-27,36.49,36.65,35.9,36.02,567646,0
2012-01-30,35.87,37,35.79,36.33,546719,0
2012-01-31,36.51,36.72,35.76,36.22,254821,0
2012-02-01,36.28,37.53,36.23,37.53,367613,0
2012-02-02,37.32,37.55,36.89,37.06,264508,0
2012-02-03,37.62,38.37,37.4,38,340876,0
2012-02-06,37.62,38.21,37.36,37.4,236087,0
2012-02-07,37.26,37.77,36.17,36.55,456317,0
2012-02-08,36.66,37.08,36.28,36.85,154203,0
2012-02-09,37.04,37.1,36.59,36.99,174332,0
2012-02-10,36.8,37.06,36.4,36.44,167807,0
2012-02-13,36.93,37.08,36.54,36.9,162199,0
2012-02-14,36.69,37.05,35.88,36.7,293088,0
2012-02-15,36.75,37.4,36.36,36.58,260258,0
2012-02-16,36.56,38,36.41,37.38,320985,0
2012-02-17,37.54,37.7,36.9,36.99,143839,0
2012-02-21,36.89,37.3,36.34,36.66,195888,0
2012-02-22,36.46,37.11,36.08,36.24,159065,0
2012-02-23,36.2,36.6,35.93,36.48,163801,0
2012-02-24,36.6,36.85,36.34,36.69,157212,0
2012-02-27,36.4,37.05,35.69,36.57,190295,0
2012-02-28,36.74,36.82,36.05,36.18,193512,0
2012-02-29,36.31,36.5,34.69,34.7,349533,0
2012-03-01,34.9,35.68,34.9,35.29,214433,0
2012-03-02,35.1,35.46,33.92,34.36,196241,0
2012-03-05,34.27,35,34.27,34.91,248126,0
2012-03-06,34.49,34.6,34.03,34.56,337084,0
2012-03-07,34.53,35.1,34.14,34.4,183012,0
2012-03-08,34.61,34.97,34.21,34.75,191030,0
2012-03-09,34.72,35.79,34.72,35.04,196236,0
2012-03-12,35,35.69,34.66,35.59,188445,0
2012-03-13,35.79,36.56,35.68,36.51,216347,0
2012-03-14,36.35,36.99,35.89,36.02,140750,0
2012-03-15,36.22,36.73,36.09,36.41,136046,0
2012-03-16,36.46,36.56,36.02,36.16,196895,0
2012-03-19,36.23,36.92,35.9,36.37,106662,0
2012-03-20,36.2,36.2,35.53,35.56,123418,0
2012-03-21,35.67,35.89,35.22,35.26,126740,0
2012-03-22,34.98,35.14,34.57,34.96,104466,0
2012-03-23,35.1,35.63,34.88,35.56,94324,0
2012-03-26,35.7,36.01,35.27,35.79,177833,0
2012-03-27,35.86,36.23,35.65,35.66,138101,0
2012-03-28,35.68,35.88,35.06,35.36,193787,0
2012-03-29,35.16,35.44,35.07,35.14,151648,0
2012-03-30,35.5,35.65,34.904,34.99,172543,0
2012-04-02,35.04,35.39,34.72,35.33,243196,0
2012-04-03,35.36,35.48,34.5,34.77,164699,0
2012-04-04,34.32,34.39,33.74,34.25,150018,0
2012-04-05,34.17,34.29,34,34.18,193221,0
2012-04-09,33.44,33.68,32.9,32.96,318553,0
2012-04-10,32.91,33.22,32.42,32.54,233274,0
2012-04-11,32.83,33.02,32.68,32.93,177837,0
2012-04-12,33.05,33.5,32.96,33.28,163299,0
2012-04-13,33.12,33.18,32.61,32.72,169938,0
2012-04-16,33.13,33.34,32.46,32.97,161044,0
2012-04-17,33.3,33.93,32.82,33.49,148768,0
2012-04-18,33.35,34,32.71,33.08,244887,0
2012-04-19,33.95,34.24,32.28,32.95,232498,0
2012-04-20,33.62,33.63,32.54,32.54,187677,0
2012-04-23,32.2,32.2,31.2,31.21,258187,0
2012-04-24,31.29,31.54,30.98,31.46,232562,0
2012-04-25,32.05,32.63,31.85,32.53,451582,0
2012-04-26,32.72,33.64,32.6,33.41,245723,0
2012-04-27,33.78,33.79,32.84,33.29,181767,0
2012-04-30,33.16,33.16,32.35,32.37,239691,0
2012-05-01,32.29,32.72,31.91,32.05,197746,0
2012-05-02,31.78,31.96,31.05,31.68,190448,0
2012-05-03,31.6,31.66,31.16,31.5,205496,0
2012-05-04,31.35,31.35,30.74,30.99,207349,0
2012-05-07,30.94,31.36,30.73,31.12,152011,0
2012-05-08,30.92,31.67,30.92,31.56,265660,0
2012-05-09,31.16,31.4,30.7,30.99,129510,0
2012-05-10,31.07,31.44,30.47,30.56,149330,0
2012-05-11,30.23,30.73,30.21,30.56,102630,0
2012-05-14,30.49,30.49,29.69,29.69,273017,0
2012-05-15,29.76,29.97,29.16,29.27,177722,0
2012-05-16,29.48,29.92,29.17,29.27,204580,0
2012-05-17,29.28,29.51,28.52,28.87,167269,0
2012-05-18,28.86,29.33,28.42,28.5,161908,0
2012-05-21,28.52,29.54,28.5,29.28,138422,0
2012-05-22,29.34,29.34,28.6,28.97,305891,0
2012-05-23,28.62,28.71,28.12,28.59,258476,0
2012-05-24,28.59,28.59,28,28.19,142806,0
2012-05-25,28.21,28.83,28.17,28.53,103929,0
2012-05-29,28.76,28.94,28.37,28.79,111783,0
2012-05-30,28.48,28.53,27.79,28.15,146083,0
2012-05-31,28.14,28.3,27.41,28,176764,0
2012-06-01,27.2,27.23,26.69,26.73,222104,0
2012-06-04,26.83,28.01,26.75,28,261652,0
2012-06-05,27.91,28.73,27.79,28.69,166249,0
2012-06-06,28.67,30.05,28.67,29.77,157614,0
2012-06-07,30.1,30.14,29.65,29.68,145065,0
2012-06-08,29.51,30.31,29.04,30.2,134605,0
2012-06-11,30.59,30.74,29.55,29.56,190817,0
2012-06-12,29.73,30.58,29.47,30.31,173066,0
2012-06-13,30.18,30.58,29.93,30.29,302651,0
2012-06-14,30.19,30.91,29.97,30.27,551813,0
2012-06-15,30.47,30.7,29.86,30.64,292562,0
2012-06-18,30.35,30.63,30.09,30.43,122396,0
2012-06-19,30.38,30.38,29.22,29.25,552612,0
2012-06-20,29.42,29.66,29.07,29.51,396097,0
2012-06-21,29.57,29.75,27.15,27.63,471394,0
2012-06-22,27.83,28.76,27.72,28.64,756654,0
2012-06-25,28.31,28.48,27.73,27.86,142064,0
2012-06-26,27.76,27.89,27.25,27.48,274379,0
2012-06-27,27.47,27.98,27.39,27.87,188809,0
2012-06-28,27.61,27.72,26.76,27.46,871648,0
2012-06-29,28.06,28.48,27.81,28.2,256047,0
2012-07-02,28.04,28.13,27.72,27.95,208346,0
2012-07-03,27.9,28.66,27.9,28.62,121842,0
2012-07-05,28.5,29.05,28.5,28.91,214977,0
2012-07-06,28.69,28.74,28.21,28.38,198275,0
2012-07-09,28.25,28.55,27.89,27.97,204013,0
2012-07-10,28.1,28.39,27.87,27.98,145184,0
2012-07-11,28,28.03,27.45,27.57,121811,0
2012-07-12,27.41,27.59,26.91,27.15,140938,0
2012-07-13,27.16,27.35,26.96,26.96,155404,0
2012-07-16,26.82,26.98,26.5,26.68,146900,0
2012-07-17,26.92,27.14,26.4,26.69,285133,0
2012-07-18,26.7,27.65,26.6,27.45,348219,0
2012-07-19,28.02,30.85,27.89,29.75,486551,0
2012-07-20,29.07,29.73,28.75,28.75,329480,0
2012-07-23,28.11,28.49,27.23,27.92,254284,0
2012-07-24,28.1,28.1,27.23,27.31,191116,0
2012-07-25,27.43,27.78,27.23,27.69,137732,0
2012-07-26,28.12,28.39,27.88,28.26,99841,0
2012-07-27,28.31,29.19,27.82,29.1,128131,0
2012-07-30,29.16,29.48,28.73,28.81,74834,0
2012-07-31,28.78,29.12,28.51,28.72,94077,0
2012-08-01,28.84,29.09,27.36,27.36,160159,0
2012-08-02,27.05,27.56,26.93,27.03,130947,0
2012-08-03,27.63,29,27.61,28.71,147103,0
2012-08-06,28.85,29.3,28.5,29.02,103355,0
2012-08-07,29.24,30.17,29.11,29.67,220351,0
2012-08-08,29.58,30.97,29.26,30.47,214144,0
2012-08-09,30.39,31.066,30.01,30.06,113848,0
2012-08-10,30.03,30.55,29.73,30.38,81607,0
2012-08-13,30.36,30.43,29.46,29.7,134670,0
2012-08-14,29.86,30.6,29.22,29.4,154292,0
2012-08-15,29.27,30.35,29.27,30.17,103799,0
2012-08-16,30.22,30.59,29.95,30.55,107022,0
2012-08-17,30.52,31.26,30.4,31.21,185583,0
2012-08-20,31.06,31.26,30.75,31.07,155310,0
2012-08-21,31.15,31.95,30.86,31.03,289377,0
2012-08-22,30.87,30.92,29.67,30.55,321947,0
2012-08-23,30.46,30.97,30.24,30.64,175725,0
2012-08-24,30.49,30.81,30.34,30.58,216328,0
2012-08-27,30.73,31.34,30.42,30.78,96905,0
2012-08-28,30.7,31.15,30.15,30.24,180225,0
2012-08-29,30.27,30.67,29.945,30.59,99114,0
2012-08-30,30.34,30.59,29.79,29.86,57887,0
2012-08-31,30.2,30.2,29.67,29.89,107604,0
2012-09-04,30.36,30.87,30.06,30.74,194983,0
2012-09-05,30.86,30.86,30.24,30.41,236867,0
2012-09-06,30.56,31.51,30.41,31.36,241374,0
2012-09-07,31.41,32.16,31.3,32.06,187796,0
2012-09-10,31.98,32.55,31.88,31.98,277173,0
2012-09-11,32.09,32.49,31.81,32.3,170827,0
2012-09-12,32.35,32.5,32.1,32.48,148450,0
2012-09-13,32.5,32.9,32.267,32.47,226645,0
2012-09-14,32.65,34.24,32.55,33.82,242624,0
2012-09-17,33.67,33.85,32.63,32.92,187300,0
2012-09-18,32.73,33,32.45,32.79,127738,0
2012-09-19,32.79,33.11,32.58,32.69,165008,0
2012-09-20,32.29,32.29,31.78,32.17,107664,0
2012-09-21,32.66,32.91,32.15,32.21,259215,0
2012-09-24,31.99,32.49,31.87,32.38,159920,0
2012-09-25,32.49,32.49,31.51,31.56,199022,0
2012-09-26,31.37,31.48,29.75,29.94,272533,0
2012-09-27,30.19,30.97,29.95,30.89,154825,0
2012-09-28,30.7,30.83,30.27,30.29,125279,0
2012-10-01,30.49,30.69,30,30.57,218753,0
2012-10-02,30.72,31.03,30.61,30.82,277585,0
2012-10-03,30.85,31.38,29.67,29.7,235870,0
2012-10-04,29.88,29.88,29.33,29.55,238906,0
2012-10-05,29.71,30.41,29.402,30.22,161344,0
2012-10-08,30.08,30.44,30.011,30.2,85536,0
2012-10-09,30.15,30.317,29.14,29.29,137571,0
2012-10-10,29.28,29.46,28.83,29.36,302149,0
2012-10-11,29.7,29.87,29.33,29.46,116253,0
2012-10-12,29.28,29.49,27.97,28.62,177008,0
2012-10-15,28.7,29.09,28.31,28.9,120590,0
2012-10-16,29.02,29.56,28.28,29.23,128206,0
2012-10-17,29.21,30.42,29.21,30.1,232817,0
2012-10-18,29.98,30.1,29.17,29.31,239529,0
2012-10-19,29.04,29.29,28.5,28.9,243431,0
2012-10-22,28.87,29.44,28.53,28.99,131606,0
2012-10-23,28.64,29.08,28.36,28.99,189609,0
2012-10-24,29.09,29.09,28.5,28.82,187575,0
2012-10-25,27.5,28.21,25.915,26.32,702426,0
2012-10-26,25.89,26.43,25.5,26.3,322313,0
2012-10-31,26.6,27.29,26.45,26.91,205876,0
2012-11-01,27.01,27.48,26.67,27.26,223484,0
2012-11-02,27.29,27.36,26.78,26.93,161934,0
2012-11-05,27.22,27.87,26.88,27.61,110772,0
2012-11-06,27.47,28.49,27.47,27.96,294179,0
2012-11-07,20.82,21.08,19.63,20.51,2567916,0
2012-11-08,20.5,22.14,20.5,21.88,727606,0
2012-11-09,21.73,23.03,21.41,22.26,512058,0
2012-11-12,22.45,22.47,21.83,22.26,141793,0
2012-11-13,22.281,22.499,22,22.1,187317,0
2012-11-14,22.2,22.23,21.6,21.77,259377,0
2012-11-15,21.84,22.36,21.54,22.15,440170,0
2012-11-16,22.32,22.47,21.87,22.29,293300,0
2012-11-19,22.55,23.306,22.38,22.41,221831,0
2012-11-20,22.47,22.592,21.93,22.23,201615,0
2012-11-21,22.53,22.53,22.1,22.3,96907,0
2012-11-23,22.45,22.58,22.214,22.37,100432,0
2012-11-26,22.32,22.57,22.1,22.52,302522,0
2012-11-27,22.44,22.82,22.183,22.38,113594,0
2012-11-28,22.28,22.91,22.15,22.75,60463,0
2012-11-29,23.01,23.71,22.71,22.81,160037,0
2012-11-30,23.14,23.26,22.825,23.15,243417,0
2012-12-03,23.41,23.41,22.3,22.451,180068,0
2012-12-04,22.45,22.82,22.22,22.79,342918,0
2012-12-05,22.9,22.99,22.48,22.57,119148,0
2012-12-06,22.75,23.07,22.53,22.91,79674,0
2012-12-07,23.19,23.22,22.75,22.91,234591,0
2012-12-10,23.47,24.82,23.33,23.4,480836,0
2012-12-11,24,24,22.56,23.61,335294,0
2012-12-12,23.64,24.13,23.206,23.81,187152,0
2012-12-13,23.81,24.24,23.49,23.77,135078,0
2012-12-14,23.6,23.96,23.24,23.46,175429,0
2012-12-17,23.58,24.38,23.513,24.14,193950,0
2012-12-18,24.19,25.24,23.945,24.62,316419,0
2012-12-19,24.6,24.94,24.35,24.62,313699,0
2012-12-20,24.6,25.97,24.56,25.5,323071,0
2012-12-21,25.2,25.235,24.54,25.23,517684,0
2012-12-24,25.19,25.755,25.03,25.46,88431,0
2012-12-26,25.49,25.69,25.11,25.36,97923,0
2012-12-27,25.15,25.46,24.64,25.42,209491,0
2012-12-28,25.19,25.65,24.973,25.29,188241,0
2012-12-31,25.37,25.81,25.013,25.8,224414,0
2013-01-02,26.65,26.92,26.08,26.82,417753,0
2013-01-03,26.83,26.99,25.38,25.76,353300,0
2013-01-04,25.89,26.519,25.89,26.25,203149,0
2013-01-07,26.24,26.33,25.72,25.8,115537,0
2013-01-08,24.56,24.83,24.05,24.31,353678,0
2013-01-09,24.43,25.18,24.31,24.64,246618,0
2013-01-10,24.83,24.83,23.45,24.09,443608,0
2013-01-11,24.1,24.93,23.92,24.81,291479,0
2013-01-14,24.62,25.03,24.62,24.98,134960,0
2013-01-15,24.72,24.95,24.47,24.6,264550,0
2013-01-16,24.61,25.31,24.46,25.08,304910,0
2013-01-17,26,27.36,25.76,26.08,527582,0
2013-01-18,26.21,26.63,25.67,25.85,585600,0
2013-01-22,25.77,26.62,25.77,26.58,286557,0
2013-01-23,26.57,26.775,26.11,26.51,326655,0
2013-01-24,26.68,27.03,26.49,26.89,297185,0
2013-01-25,26.91,27,26.26,26.76,214159,0
2013-01-28,26.57,27,26.42,26.54,199012,0
2013-01-29,26.19,26.38,25.62,25.84,239780,0
2013-01-30,25.97,25.97,25.29,25.41,307399,0
2013-01-31,25.27,26.03,25.27,25.52,347981,0
2013-02-01,25.74,26.17,25.61,25.78,233027,0
2013-02-04,25.59,25.679,25.15,25.27,276976,0
2013-02-05,25.41,25.8,25.41,25.73,263114,0
2013-02-06,25.56,26.15,25.27,26.13,206479,0
2013-02-07,26.13,26.2,25.84,26.16,140787,0
2013-02-08,26.2,26.96,26.2,26.32,107291,0
2013-02-11,26.09,26.27,25.87,26,330323,0
2013-02-12,26,26.18,25.9,26.05,224766,0
2013-02-13,26.17,26.28,25.96,26.11,182548,0
2013-02-14,26.1,26.34,26.06,26.2,246244,0
2013-02-15,26.36,26.36,25.87,25.93,259277,0
2013-02-19,25.96,26.13,25.8,26.07,210970,0
2013-02-20,26.1,26.12,25.37,25.46,249043,0
2013-02-21,25.43,25.77,24.76,25.13,242527,0
2013-02-22,25.36,25.46,25.05,25.25,221177,0
2013-02-25,25.27,25.49,24.52,24.62,170437,0
2013-02-26,24.79,24.85,24.36,24.53,121309,0
2013-02-27,24.47,24.733,24.41,24.46,164626,0
2013-02-28,24.41,24.65,24.31,24.36,178171,0
2013-03-01,24.19,24.32,23.95,24.13,336319,0
2013-03-04,24.04,24.06,23.57,23.67,296305,0
2013-03-05,23.68,24.4,23.645,23.98,166063,0
2013-03-06,24.06,24.23,23.89,24.01,152706,0
2013-03-07,23.98,24.19,23.81,24.05,240238,0
2013-03-08,24.29,24.62,24.27,24.44,297245,0
2013-03-11,24.39,24.62,24.14,24.54,161080,0
2013-03-12,24.5,24.88,24.5,24.61,311718,0
2013-03-13,24.58,24.86,24.55,24.56,101100,0
2013-03-14,24.62,24.81,24.62,24.73,111538,0
2013-03-15,24.77,24.84,24.24,24.27,559678,0
2013-03-18,23.97,24.15,23.93,24.04,214695,0
2013-03-19,24.1,24.1,23.79,24.08,388807,0
2013-03-20,24.24,24.83,24.12,24.74,272538,0
2013-03-21,24.5,24.76,24.37,24.55,234311,0
2013-03-22,24.6,24.76,24.39,24.45,364951,0
2013-03-25,24.51,24.88,24.32,24.39,122726,0
2013-03-26,24.57,24.6,24.08,24.35,138017,0
2013-03-27,24.11,24.44,23.91,24.33,208480,0
2013-03-28,24.37,24.53,24.06,24.31,114564,0
2013-04-01,24.21,24.38,23.71,23.91,204297,0
2013-04-02,24.08,24.265,23.77,24.11,194436,0
2013-04-03,24.12,24.6,24.12,24.39,248179,0
2013-04-04,24.47,24.55,24.26,24.5,170723,0
2013-04-05,24.03,24.68,23.89,24.67,250097,0
2013-04-08,24.79,24.87,24.58,24.82,181685,0
2013-04-09,24.83,26.01,24.8,25.62,341323,0
2013-04-10,25.78,26.26,25.59,26.23,185602,0
2013-04-11,26.25,26.45,25.77,25.97,114767,0
2013-04-12,25.86,26.33,25.45,26.13,226609,0
2013-04-15,26.01,26.02,24.68,24.74,389240,0
2013-04-16,25.13,25.585,24.8,25.4,189890,0
2013-04-17,25.36,25.54,25.09,25.33,371487,0
2013-04-18,25.38,25.55,24.81,25.41,467918,0
2013-04-19,25.668,25.701,25.19,25.64,158938,0
2013-04-22,25.63,25.72,24.93,25.65,188240,0
2013-04-23,25.68,26.6,25.44,26.58,213616,0
2013-04-24,26.65,26.9,26.26,26.77,265881,0
2013-04-25,26.85,27.3,26.74,27.02,115888,0
2013-04-26,26.85,26.87,26.155,26.36,146674,0
2013-04-29,26.52,26.82,26.32,26.73,99901,0
2013-04-30,26.76,27.1,26.54,26.97,137877,0
2013-05-01,26.82,26.94,25.66,25.68,224892,0
2013-05-02,25.82,26.47,25.8,26.32,147727,0
2013-05-03,26.73,27.47,26.73,27.21,168215,0
2013-05-06,27.15,27.9,27.15,27.8,132123,0
2013-05-07,27.92,28.14,27.41,27.89,160428,0
2013-05-08,27.81,28.69,27.72,28.6,277506,0
2013-05-09,28.77,29.17,28.6,28.65,262797,0
2013-05-10,28.72,29.29,28.54,29.26,195047,0
2013-05-13,29.19,29.35,28.864,29.11,134906,0
2013-05-14,29.09,29.378,29.05,29.25,198204,0
2013-05-15,29.08,29.49,28.94,29.41,173540,0
2013-05-16,29.24,29.49,28.96,29.04,144278,0
2013-05-17,29.19,29.49,28.98,29.35,233925,0
2013-05-20,29.21,29.64,29.1,29.3,213048,0
2013-05-21,29.25,29.52,29.1,29.35,122023,0
2013-05-22,29.33,29.82,28.51,28.69,202799,0
2013-05-23,28.5,28.92,28.42,28.75,145120,0
2013-05-24,28.48,28.82,28.26,28.74,75065,0
2013-05-28,29.28,29.79,29.07,29.4,118702,0
2013-05-29,29.03,29.3,28.83,29.2,94454,0
2013-05-30,29.28,29.55,29.06,29.51,150363,0
2013-05-31,29.21,29.49,29.14,29.18,141348,0
2013-06-03,29.28,29.96,28.82,29.49,231359,0
2013-06-04,29.47,29.98,29.2,29.54,214628,0
2013-06-05,29.45,29.74,29.23,29.28,210025,0
2013-06-06,29.39,29.83,29.22,29.74,255353,0
2013-06-07,29.98,30.16,29.59,29.61,94602,0
2013-06-10,29.56,29.92,29.34,29.84,101528,0
2013-06-11,29.37,29.74,29.06,29.29,60815,0
2013-06-12,29.63,29.63,28.775,28.85,47094,0
2013-06-13,28.94,29.555,28.7,29.4,102181,0
2013-06-14,29.39,29.39,28.9,29.08,70803,0
2013-06-17,29.43,29.55,28.8,29.1,131649,0
2013-06-18,29.18,30.67,29.05,29.97,249432,0
2013-06-19,29.9,30.05,29.45,29.45,109175,0
2013-06-20,28.89,28.95,28.2,28.46,249470,0
2013-06-21,28.55,28.81,28.18,28.68,349116,0
2013-06-24,28.3,28.65,28.1,28.17,132271,0
2013-06-25,28.6,28.86,28.01,28.74,159035,0
2013-06-26,29.07,29.18,28.805,28.9,99680,0
2013-06-27,29.11,30.3,29.11,29.7,188693,0
2013-06-28,29.62,30.13,29.45,29.89,792987,0
2013-07-01,30.04,30.88,30.02,30.43,135355,0
2013-07-02,30.31,30.47,30.01,30.26,204603,0
2013-07-03,30.12,30.72,30.1,30.57,96922,0
2013-07-05,31.03,31.15,30.84,31.13,106593,0
2013-07-08,30.57,30.78,29.79,29.82,177225,0
2013-07-09,30.42,30.52,29.6,29.65,210397,0
2013-07-10,29.84,30.27,29.57,30.11,169072,0
2013-07-11,30.64,30.94,30.45,30.76,158299,0
2013-07-12,30.69,30.96,30.49,30.67,119852,0
2013-07-15,30.78,30.99,30.64,30.91,303622,0
2013-07-16,30.87,31.11,30.24,30.495,272150,0
2013-07-17,30.55,30.85,30.21,30.38,286945,0
2013-07-18,31.64,34.22,31.64,32.76,613153,0
2013-07-19,32.8,33.36,32.58,32.71,260642,0
2013-07-22,32.56,33.55,32.56,33.26,226381,0
2013-07-23,33.49,33.58,33.18,33.31,135913,0
2013-07-24,33.4,33.8,33.33,33.44,167544,0
2013-07-25,33.27,33.67,33.15,33.43,187860,0
2013-07-26,33.09,33.43,32.881,33.28,150306,0
2013-07-29,33.1,33.54,33.05,33.35,275874,0
2013-07-30,33.49,35.46,33.49,34.35,595315,0
2013-07-31,34.44,35.65,34.11,34.97,446394,0
2013-08-01,35.25,35.99,35.1,35.41,407515,0
2013-08-02,35.13,35.595,34.895,35.11,187269,0
2013-08-05,34.95,35.66,34.92,35.51,220339,0
2013-08-06,35.4,35.52,34.77,35.17,109794,0
2013-08-07,35,35.47,34.58,35.3,124894,0
2013-08-08,35.54,35.8,35.15,35.25,129767,0
2013-08-09,35.19,35.27,34.75,34.85,99020,0
2013-08-12,34.64,35.86,34.64,35.72,91853,0
2013-08-13,35.64,36.13,35.62,35.96,129288,0
2013-08-14,35.92,36.07,35.37,35.61,138953,0
2013-08-15,35.08,35.36,34.508,34.53,95411,0
2013-08-16,34.4,34.99,34.4,34.57,147575,0
2013-08-19,34.47,34.87,34.23,34.24,68238,0
2013-08-20,34.37,34.99,34.37,34.83,107596,0
2013-08-21,34.72,34.89,34.31,34.35,85649,0
2013-08-22,34.58,35.46,34.58,35.06,73924,0
2013-08-23,35.09,35.17,34.59,34.74,110040,0
2013-08-26,34.58,35.29,34.4,34.52,48139,0
2013-08-27,33.96,33.96,32.97,33,145267,0
2013-08-28,32.96,33.89,32.55,33.29,123385,0
2013-08-29,33.21,34.194,33.21,33.86,70516,0
2013-08-30,33.77,33.77,32.62,32.74,135157,0
2013-09-03,33.27,33.74,32.89,33.28,222432,0
2013-09-04,33.32,33.8,33.19,33.5,134478,0
2013-09-05,33.84,34.09,33.56,33.76,99566,0
2013-09-06,33.99,34.22,33.5,33.73,73828,0
2013-09-09,33.81,34.64,33.81,34.59,95313,0
2013-09-10,34.89,35.21,34.62,34.81,93367,0
2013-09-11,34.74,35.66,34.725,35.39,153014,0
2013-09-12,35.23,35.48,34.93,35.06,137910,0
2013-09-13,35.37,35.99,34.98,35.76,173435,0
2013-09-16,36.24,36.34,35.81,36.23,159528,0
2013-09-17,36.15,36.28,35.79,36.27,109008,0
2013-09-18,36.35,36.83,36.17,36.58,134186,0
2013-09-19,36.6,36.71,36.4,36.56,106113,0
2013-09-20,36.55,36.75,36.25,36.52,292768,0
2013-09-23,36.77,37.29,36.536,37.16,262516,0
2013-09-24,37.11,37.27,36.35,36.83,94900,0
2013-09-25,36.84,37,36.5,36.8,86000,0
2013-09-26,36.71,37.12,36.505,36.97,88942,0
2013-09-27,36.61,37.11,35.12,36.9,133500,0
2013-09-30,36.48,37.38,36.06,37.16,246600,0
2013-10-01,37.09,37.73,37,37.66,175000,0
2013-10-02,37.78,37.83,37.16,37.47,118900,0
2013-10-03,37.46,37.46,36.46,36.87,135300,0
2013-10-04,36.78,37.59,36.57,37.32,110615,0
2013-10-07,36.8,37.41,36.6,37.05,161500,0
2013-10-08,37.04,37.52,36.54,36.56,155500,0
2013-10-09,36.62,37.4,36.25,36.67,167100,0
2013-10-10,37.35,38.03,36.57,37.77,154300,0
2013-10-11,37.71,39.24,37.28,38.32,280000,0
2013-10-14,38,38.81,37.29,38.32,129600,0
2013-10-15,38.19,38.43,37.92,38.09,125500,0
2013-10-16,38.47,39,38.07,38.77,162500,0
2013-10-17,38.57,39.35,38.52,38.92,229334,0
2013-10-18,39.05,39.74,38.95,39.57,137300,0
2013-10-21,39.11,39.5,38.94,39.02,112300,0
2013-10-22,39.19,39.5,39,39.31,91600,0
2013-10-23,39,39,38.23,38.72,117200,0
2013-10-24,38.98,41.08,38.66,40.53,388500,0
2013-10-25,38.05,40.41,36.54,40.34,355000,0
2013-10-28,39.68,40.77,39.68,39.98,253000,0
2013-10-29,39.99,40.18,39.25,39.32,177400,0
2013-10-30,39.22,39.58,38.52,38.96,246800,0
2013-10-31,38.87,39.01,38.25,38.28,153135,0
2013-11-01,38.17,38.43,37.62,37.97,243000,0
2013-11-04,38.3,38.7,37.97,38.35,195800,0
2013-11-05,38.14,38.66,38.01,38.25,162000,0
2013-11-06,38.63,38.87,38.28,38.46,113131,0
2013-11-07,38.63,38.63,37.7,38.27,241300,0
2013-11-08,38.24,38.99,38.24,38.91,157342,0
2013-11-11,38.67,39.15,38.44,38.98,194000,0
2013-11-12,38.75,39.36,38.71,39.2,173500,0
2013-11-13,38.82,39.7,38.33,39.5,168500,0
2013-11-14,39.5,39.53,38.91,39.31,124300,0
2013-11-15,39.25,39.54,39.12,39.41,212343,0
2013-11-18,39.48,39.8,39.17,39.31,121500,0
2013-11-19,39.32,39.5,38.47,38.69,84700,0
2013-11-20,38.87,38.97,38.21,38.34,105700,0
2013-11-21,38.51,39.5,38.08,39.4,239989,0
2013-11-22,39.4,39.49,39.05,39.2,235200,0
2013-11-25,38.67,39.92,38.67,39.82,135573,0
2013-11-26,39.77,40.98,39.33,40.62,184500,0
2013-11-27,40.53,40.58,40.088,40.22,151347,0
2013-11-29,40.39,40.75,40.09,40.37,64435,0
2013-12-02,39.98,40.889,39.8,40,175839,0
2013-12-03,39.82,39.86,39.22,39.75,166900,0
2013-12-04,39.43,40.3,39,39.67,131800,0
2013-12-05,39.58,40.33,39.58,40.13,105400,0
2013-12-06,40.64,41.44,40.235,41.28,186675,0
2013-12-09,41.28,41.44,41.03,41.35,129600,0
2013-12-10,41.31,41.84,40.67,40.79,162500,0
2013-12-11,40.77,40.94,39.95,40.25,147454,0
2013-12-12,40.2,40.39,39.69,39.79,171900,0
2013-12-13,39.93,40.17,39.48,39.79,108000,0
2013-12-16,39.94,41.29,39.75,41.02,161100,0
2013-12-17,41,42.17,40.56,41.85,178800,0
2013-12-18,41.78,42.63,41.25,42.58,190200,0
2013-12-19,42.39,42.6,41.88,41.97,156268,0
2013-12-20,42.17,42.73,42.11,42.51,301400,0
2013-12-23,42.73,42.73,42.28,42.6,120700,0
2013-12-24,42.53,43.41,42.342,43.03,52026,0
2013-12-26,43.13,43.41,42.65,42.76,108300,0
2013-12-27,42.9,43.035,42.58,42.68,124008,0
2013-12-30,42.54,42.81,42.3,42.54,153500,0
2013-12-31,42.51,43.43,42.36,43.29,98700,0
2014-01-02,43.22,43.26,42.52,42.78,148117,0
2014-01-03,42.7,43.25,42.7,42.79,139073,0
2014-01-06,43.05,43.05,42.21,42.29,125266,0
2014-01-07,42.52,43.39,42.33,43.24,221700,0
2014-01-08,43.06,44.16,42.76,43.54,295000,0
2014-01-09,43.63,44.14,42.83,43.02,246623,0
2014-01-10,43.15,43.64,42.88,43.27,147140,0
2014-01-13,40.9,42.3,40.28,41.64,303400,0
2014-01-14,40.44,42.22,40.33,42.09,288344,0
2014-01-15,41.97,43.28,41.21,43.14,503391,0
2014-01-16,42.99,43.72,40.47,40.69,540300,0
2014-01-17,40.33,41.28,40,40.98,261500,0
2014-01-21,41,42,41,41.9,252232,0
2014-01-22,41.9,42.385,41.77,42.2,186136,0
2014-01-23,41.88,42.82,41.88,42.31,205800,0
2014-01-24,41.99,41.99,40.07,40.49,230600,0
2014-01-27,40.42,40.82,39.62,39.91,225800,0
2014-01-28,40.03,40.33,39.45,40.08,280100,0
2014-01-29,39.76,40.47,39.45,39.61,167472,0
2014-01-30,40.15,40.46,39.25,39.62,242000,0
2014-01-31,38.78,40.1,38.54,39.1,223900,0
2014-02-03,39.03,39.63,37.6,37.88,163599,0
2014-02-04,38.11,38.35,37.481,38.11,154375,0
2014-02-05,39.19,39.19,37.19,37.79,125419,0
2014-02-06,38,38.812,36.811,38.42,125521,0
2014-02-07,38.52,38.99,38.13,38.76,133357,0
2014-02-10,38.69,39.19,38.11,38.51,146964,0
2014-02-11,38.58,39.29,38.23,39.05,118445,0
2014-02-12,39.13,39.47,38.87,39.01,135279,0
2014-02-13,38.47,39.5,38.47,39.49,65813,0
2014-02-14,39.42,39.91,39.07,39.72,127636,0
2014-02-18,39.93,40.57,39.43,40.31,145239,0
2014-02-19,40.15,40.64,40.09,40.3,129584,0
2014-02-20,40.36,40.69,40.27,40.48,140189,0
2014-02-21,40.74,40.74,39.82,40.42,227885,0
2014-02-24,41.3,41.842,40.56,41.09,184591,0
2014-02-25,41.04,41.43,40.41,40.62,209291,0
2014-02-26,40.57,41.63,40.354,41.04,122318,0
2014-02-27,40.612,41.28,40.612,41.15,97732,0
2014-02-28,41.22,41.94,40.92,41.15,171984,0
2014-03-03,40.79,41.25,40.15,41.03,122923,0
2014-03-04,41.66,43.3,41.55,42.84,300206,0
2014-03-05,42.67,42.87,42.34,42.59,117139,0
2014-03-06,42.68,42.852,42.4,42.54,122191,0
2014-03-07,42.74,42.88,42.26,42.62,102660,0
2014-03-10,42.37,42.87,42.115,42.51,94990,0
2014-03-11,42.65,42.7,41.235,41.39,130689,0
2014-03-12,41.14,41.87,40.68,41.54,86959,0
2014-03-13,41.69,41.69,40.42,40.87,98127,0
2014-03-14,40.72,41.41,40.72,40.98,106147,0
2014-03-17,41.31,41.405,41.1,41.16,134352,0
2014-03-18,41.2,41.6,41.06,41.39,177276,0
2014-03-19,41.35,41.8,40.91,41.14,134868,0
2014-03-20,41.19,41.978,40.91,41.17,146676,0
2014-03-21,41.2,41.48,40.65,40.68,271743,0
2014-03-24,40.67,41.14,40.03,40.46,142161,0
2014-03-25,40.63,41.1,40.26,40.34,141228,0
2014-03-26,40.54,40.91,39.31,39.33,144600,0
2014-03-27,39.26,39.733,38.9,39.11,123337,0
2014-03-28,38.92,39.95,38.8,39.31,118394,0
2014-03-31,39.48,40.3,39.32,40.07,161572,0
2014-04-01,40.34,40.93,40.1,40.88,144321,0
2014-04-02,40.94,41.2,40.69,41.16,93275,0
2014-04-03,41.18,41.27,40.74,41.15,107497,0
2014-04-04,41.22,41.578,39.92,40.18,146331,0
2014-04-07,40.14,40.38,39.62,40.02,167575,0
2014-04-08,40.29,40.99,40.14,40.65,138267,0
2014-04-09,40.79,41.21,40.19,41.2,160857,0
2014-04-10,41.2,41.265,39.77,39.92,146114,0
2014-04-11,39.9,40.29,39,39.47,216491,0
2014-04-14,39.96,39.966,39.03,39.4,136898,0
2014-04-15,39.67,40,38.84,39.85,190418,0
2014-04-16,40.25,40.28,39.63,40.28,140294,0
2014-04-17,42.92,44.31,41.39,43.52,638422,0
2014-04-21,44.01,45.53,43.9,44.63,383734,0
2014-04-22,44.5,44.99,43.965,44.6,265440,0
2014-04-23,44.53,45.08,44.2,44.55,384839,0
2014-04-24,44.72,45,44.1,44.55,138255,0
2014-04-25,44.24,44.29,43.52,43.99,175369,0
2014-04-28,44.1,44.49,42.7,43,221650,0
2014-04-29,43,43.27,42.22,42.29,222164,0
2014-04-30,42.24,42.24,41.5,41.92,356743,0
2014-05-01,41.9,42.15,41.27,41.93,269054,0
2014-05-02,42.01,42.65,41.776,42.05,200573,0
2014-05-05,41.65,41.95,41.09,41.51,179401,0
2014-05-06,41.47,41.81,41.03,41.06,180035,0
2014-05-07,41.23,41.75,40.5,41.73,214536,0
2014-05-08,41.72,42.09,40.93,41,126054,0
2014-05-09,40.81,41.54,40.55,41.36,121255,0
2014-05-12,41.64,42.39,41.165,42.14,250530,0
2014-05-13,42.1,42.35,41.6,41.69,140334,0
2014-05-14,41.17,41.75,40.56,40.63,153589,0
2014-05-15,40.44,40.78,39.65,40.36,152059,0
2014-05-16,40.3,40.89,39.765,40.88,129896,0
2014-05-19,40.73,41.55,40.5,41.03,101909,0
2014-05-20,40.79,41,39.86,40.5,296173,0
2014-05-21,40.97,41.61,40.33,40.94,160969,0
2014-05-22,41.07,41.58,40.88,41.25,120663,0
2014-05-23,41.3,41.83,41.13,41.82,88869,0
2014-05-27,41.75,42.73,41.75,42.43,127506,0
2014-05-28,42.55,42.63,42.07,42.25,121500,0
2014-05-29,42.4,42.4,41.96,42.06,55652,0
2014-05-30,42.2,42.2,41.54,41.76,98034,0
2014-06-02,41.49,41.766,40.73,41.19,115444,0
2014-06-03,41.13,41.13,40.15,40.55,199641,0
2014-06-04,40.46,41.01,40.29,40.7,79946,0
2014-06-05,40.7,41.65,40.49,41.61,132790,0
2014-06-06,41.61,42,41.5,41.59,129028,0
2014-06-09,41.61,42.464,41.6,42.19,154172,0
2014-06-10,42.13,42.37,41.75,42.13,87600,0
2014-06-11,41.88,42.43,41.806,42.12,83711,0
2014-06-12,42.15,42.16,41.66,41.97,77719,0
2014-06-13,41.97,42.18,41.75,42,101039,0
2014-06-16,41.84,41.93,40.96,41.15,129710,0
2014-06-17,41.2,42.45,41.2,42.36,145852,0
2014-06-18,42.34,42.46,41.78,42.44,133442,0
2014-06-19,42.49,42.82,42.38,42.67,122838,0
2014-06-20,42.77,43.2,42.62,43.2,267690,0
2014-06-23,43.23,43.375,42.81,43.16,159713,0
2014-06-24,43,43.79,42.85,43.15,228263,0
2014-06-25,42.84,43.216,42.83,43.09,175452,0
2014-06-26,43.09,43.244,42.15,42.6,151882,0
2014-06-27,42.3,43.07,41.3,42.88,583828,0
2014-06-30,42.66,43.41,42.34,43.29,178756,0
2014-07-01,43.4,44.54,43.38,44.16,151414,0
2014-07-02,44.04,44.34,43.56,43.67,131100,0
2014-07-03,44.12,44.48,43.86,44.2,75629,0
2014-07-07,44,44.015,43.19,43.83,153847,0
2014-07-08,43.61,43.9,43.23,43.5,152792,0
2014-07-09,43.69,43.71,43.22,43.36,95983,0
2014-07-10,42.75,43.31,42.42,42.57,120558,0
2014-07-11,42.33,42.76,42.13,42.24,188256,0
2014-07-14,42.69,42.77,42.26,42.5,133055,0
2014-07-15,42.49,42.66,41.78,41.99,99256,0
2014-07-16,42.35,42.46,41.51,42.08,274319,0
2014-07-17,44.77,44.77,40.12,40.45,491639,0
2014-07-18,40.9,41.52,40.66,41.21,525560,0
2014-07-21,41,41.58,40.444,41.35,432307,0
2014-07-22,41.75,42.13,41.18,41.92,149940,0
2014-07-23,42.03,42.29,41.012,41.25,127941,0
2014-07-24,41.13,41.61,40.56,40.76,179447,0
2014-07-25,40.42,40.63,39.93,40.37,157089,0
2014-07-28,40.28,40.28,39.49,39.93,132994,0
2014-07-29,40.06,40.3,39.422,40.04,222146,0
2014-07-30,40.37,40.39,39.95,40.04,77492,0
2014-07-31,39.51,39.75,38.88,39.33,237398,0
2014-08-01,39.38,39.55,39,39.28,146842,0
2014-08-04,39.48,39.6,38.9,39.47,163054,0
2014-08-05,39.35,39.71,38.94,39.5,114525,0
2014-08-06,39.01,40.58,39.01,40.3,188828,0
2014-08-07,40.5,40.52,39.4,39.45,106500,0
2014-08-08,39.49,39.86,39.28,39.4,84152,0
2014-08-11,39.34,40.47,39.33,39.77,101053,0
2014-08-12,39.67,40.22,39.32,39.55,67224,0
2014-08-13,39.56,39.79,39.36,39.64,126102,0
2014-08-14,39.71,39.78,39.42,39.68,71352,0
2014-08-15,40.12,40.14,38.93,39.54,122983,0
2014-08-18,40,40.42,39.77,40.2,114170,0
2014-08-19,40.42,40.73,40.155,40.65,88013,0
2014-08-20,40.43,40.595,40.24,40.41,145589,0
2014-08-21,40.43,41.01,40.26,40.94,98263,0
2014-08-22,40.79,41.46,40.525,41.21,150711,0
2014-08-25,41.38,41.47,40.76,41.25,128271,0
2014-08-26,41.27,41.51,40.965,41.31,113014,0
2014-08-27,41.39,41.44,41.03,41.06,111264,0
2014-08-28,40.93,41.11,40.67,40.95,103189,0
2014-08-29,41.13,41.34,40.87,41.19,72066,0
2014-09-02,41.43,41.61,40.87,41.31,93897,0
2014-09-03,41.63,41.63,40.92,41.35,196814,0
2014-09-04,41.5,41.97,40.97,41.42,126088,0
2014-09-05,41.22,41.34,40.86,41.11,67070,0
2014-09-08,41.12,41.3,40.89,41.04,74571,0
2014-09-09,40.87,40.87,40.01,40.04,140839,0
2014-09-10,40.09,40.26,39.7,39.92,135508,0
2014-09-11,39.76,40.47,39.76,40.41,130086,0
2014-09-12,40.46,40.638,39.51,39.74,160318,0
2014-09-15,39.72,39.72,38.91,39.15,130578,0
2014-09-16,38.95,39.58,38.82,39.53,165638,0
2014-09-17,39.51,39.84,38.67,39.01,181703,0
2014-09-18,39.2,39.44,38.97,39.18,108480,0
2014-09-19,39.21,39.52,38.64,38.86,376031,0
2014-09-22,38.52,38.79,38.09,38.23,146641,0
2014-09-23,38.22,38.36,37.64,37.92,144323,0
2014-09-24,38.06,38.1,37.05,38,95826,0
2014-09-25,38.11,38.14,37.12,37.66,138712,0
2014-09-26,37.69,38.14,37.4,37.79,113544,0
2014-09-29,37.46,37.83,37.395,37.82,123629,0
2014-09-30,37.87,37.99,36.93,36.93,193233,0
2014-10-01,36.91,37.22,36.14,36.32,146169,0
2014-10-02,36.33,37.24,36,37,129465,0
2014-10-03,37.23,37.35,36.72,37.09,138052,0
2014-10-06,38.42,39.36,37.42,37.67,186223,0
2014-10-07,37.43,37.79,36.93,36.96,149448,0
2014-10-08,36.87,37.53,36.23,37.22,178276,0
2014-10-09,37.3,37.63,36.17,36.22,162843,0
2014-10-10,35.95,36.28,34.52,34.72,242575,0
2014-10-13,34.82,35.12,34.12,34.43,216000,0
2014-10-14,34.84,35.66,34.346,34.96,197708,0
2014-10-15,34.4,35.46,34.07,34.8,316234,0
2014-10-16,34.27,35.69,34.164,35.26,185650,0
2014-10-17,35.78,36.055,35.14,35.51,181868,0
2014-10-20,35.33,35.8,35.29,35.54,137277,0
2014-10-21,35.57,36.53,35.54,36.25,201595,0
2014-10-22,36.46,36.73,35.11,35.46,266067,0
2014-10-23,35.84,38.15,34.801,38.12,324382,0
2014-10-24,38.85,39.03,37.89,38.54,393895,0
2014-10-27,38.17,38.31,37.73,38.05,179640,0
2014-10-28,38.44,39.96,38.44,39.94,200695,0
2014-10-29,39.96,40.82,39.79,40.08,255550,0
2014-10-30,40.02,40.83,39.79,40.78,144238,0
2014-10-31,41.71,41.72,41.05,41.35,299105,0
2014-11-03,41.28,41.565,40.45,40.88,204118,0
2014-11-04,40.72,41.05,40.12,40.75,140168,0
2014-11-05,40.67,41.135,40.4,40.62,150391,0
2014-11-06,40.54,40.87,40.29,40.73,100781,0
2014-11-07,40.76,40.87,40.34,40.62,122060,0
2014-11-10,40.47,40.965,40.38,40.88,98638,0
2014-11-11,40.86,40.94,40.41,40.84,119376,0
2014-11-12,40.52,41.3,40.52,41.155,147854,0
2014-11-13,41.12,41.18,39.88,40.04,125499,0
2014-11-14,40.16,40.365,39.69,39.99,120703,0
2014-11-17,39.87,39.96,39.31,39.33,196931,0
2014-11-18,39.52,40.1,39.16,39.76,243192,0
2014-11-19,39.85,39.945,39.26,39.3,216565,0
2014-11-20,39.1,39.52,38.79,39.38,274231,0
2014-11-21,40.01,40.27,39.373,39.49,106650,0
2014-11-24,39.55,39.915,39.55,39.81,103899,0
2014-11-25,39.96,40.098,39.45,39.53,155102,0
2014-11-26,39.46,39.97,39.36,39.83,143457,0
2014-11-28,39.7,39.94,38.94,39.01,86259,0
2014-12-01,39,39.33,38.25,38.49,184193,0
2014-12-02,38.5,39.1,38.5,38.83,141339,0
2014-12-03,38.98,39.39,38.76,39.14,194227,0
2014-12-04,39.01,39.645,38.82,39.43,147247,0
2014-12-05,39.41,40.17,39.41,39.91,156180,0
2014-12-08,39.73,40.015,38.74,38.79,136971,0
2014-12-09,38.28,39.86,38.275,39.83,252182,0
2014-12-10,39.61,39.95,38.46,38.58,184190,0
2014-12-11,38.8,39.42,38.19,38.33,169216,0
2014-12-12,37.84,37.94,37.205,37.57,283768,0
2014-12-15,37.81,37.97,37.12,37.45,404699,0
2014-12-16,38.26,39.66,38.26,39.45,293331,0
2014-12-17,39.45,40.52,39.07,40.29,273135,0
2014-12-18,40.79,41.56,40.32,41.385,229938,0
2014-12-19,41.29,41.74,41.03,41.37,366126,0
2014-12-22,41.15,41.865,41.055,41.64,109756,0
2014-12-23,41.83,42.34,41.47,41.89,130123,0
2014-12-24,42.02,42.23,41.93,42.18,71647,0
2014-12-26,42.23,42.87,42.07,42.79,130660,0
2014-12-29,43.02,43.19,41.73,41.8,151317,0
2014-12-30,41.75,42.13,41.33,41.71,120856,0
2014-12-31,41.73,42.08,41.2,41.21,240268,0
2015-01-02,41.52,41.615,40.136,40.57,163298,0
2015-01-05,40.22,40.58,39.6,39.65,199162,0
2015-01-06,39.87,39.87,38.28,39.11,230817,0
2015-01-07,39.27,39.47,39,39.44,159675,0
2015-01-08,39.79,40.24,39.52,40.01,238757,0
2015-01-09,40.08,40.34,39.71,39.99,150771,0
2015-01-12,40.01,40.01,38.88,39.39,127765,0
2015-01-13,39.79,40.67,38.83,39.55,169496,0
2015-01-14,39.34,39.78,39.03,39.72,177983,0
2015-01-15,39.6,39.89,38.55,39.14,169179,0
2015-01-16,39.03,39.93,38.9,39.79,152106,0
2015-01-20,39.81,40.05,39.12,39.65,150513,0
2015-01-21,39.19,40.37,39,40.04,257641,0
2015-01-22,39.98,39.98,37.76,39.36,588261,0
2015-01-23,39.3,39.72,38.95,39.35,372163,0
2015-01-26,39.21,39.25,38.625,39.16,164661,0
2015-01-27,38.45,38.85,38.18,38.38,230704,0
2015-01-28,38.69,38.86,37.99,38.26,195571,0
2015-01-29,38.47,38.99,37.6,38.45,326368,0
2015-01-30,38.24,38.73,37.59,37.89,256478,0
2015-02-02,38.15,38.58,37.6,38.32,237428,0
2015-02-03,38.73,39.45,38.51,38.83,179930,0
2015-02-04,38.68,39.22,38.34,38.38,117617,0
2015-02-05,38.61,39.4,38.53,39.31,143862,0
2015-02-06,39.3,39.805,39.215,39.35,196681,0
2015-02-09,39.2,39.96,39.2,39.58,188637,0
2015-02-10,39.64,39.9,39.08,39.78,119983,0
2015-02-11,39.63,39.88,39.35,39.62,120243,0
2015-02-12,39.88,40,39.68,39.92,198415,0
2015-02-13,39.92,40.34,39.644,40.02,175546,0
2015-02-17,40.07,40.225,39.89,40.15,117991,0
2015-02-18,40.13,40.23,39.92,40.18,163357,0
2015-02-19,40.14,40.39,39.85,40.37,138788,0
2015-02-20,40.4,40.71,40.25,40.62,159776,0
2015-02-23,40.49,40.65,39.87,40.61,155212,0
2015-02-24,40.56,41.43,40.455,41.02,182468,0
2015-02-25,40.94,41.27,40.8,41.22,130950,0
2015-02-26,41.11,41.41,40.76,40.78,121107,0
2015-02-27,40.8,40.8,40.22,40.25,101078,0
2015-03-02,40.38,41.11,40.38,40.92,144900,0
2015-03-03,40.67,40.95,40.26,40.29,77900,0
2015-03-04,40.24,40.79,40.07,40.68,149800,0
2015-03-05,40.78,40.78,40.24,40.67,80000,0
2015-03-06,40.28,40.65,39.95,40.5,179600,0
2015-03-09,40.73,40.73,40.15,40.27,83500,0
2015-03-10,39.35,39.76,39.13,39.21,126900,0
2015-03-11,39.19,39.68,38.91,39.62,141300,0
2015-03-12,39.86,40.53,39.62,40.52,126100,0
2015-03-13,40.15,40.61,39.81,40.45,105400,0
2015-03-16,40.43,41.49,40.06,41.11,216100,0
2015-03-17,40.9,41.24,40.72,41.14,132100,0
2015-03-18,41.1,41.66,40.78,41.56,148000,0
2015-03-19,41.33,41.61,41.08,41.58,116900,0
2015-03-20,41.81,42.38,41.51,42.27,237000,0
2015-03-23,42.08,42.59,41.86,42.21,146700,0
2015-03-24,41.96,42.51,41.8,42.14,137200,0
2015-03-25,42.2,42.2,40.44,40.48,126400,0
2015-03-26,40.25,40.66,39.97,40.34,129200,0
2015-03-27,40.25,40.59,40.1,40.47,123000,0
2015-03-30,40.47,41.1,40.47,41.04,104900,0
2015-03-31,40.68,40.88,40.27,40.77,254946,0
2015-04-01,40.63,41.33,40.17,41.26,121500,0
2015-04-02,41.28,41.85,41.04,41.8,155500,0
2015-04-06,41.74,42.07,41.44,41.84,63500,0
2015-04-07,41.76,41.87,41.41,41.59,94031,0
2015-04-08,41.61,41.99,41.53,41.92,101000,0
2015-04-09,41.92,42.1,41.38,42.02,107521,0
2015-04-10,42.19,42.53,41.92,42.39,78600,0
2015-04-13,42.34,42.56,42.03,42.17,104600,0
2015-04-14,42.1,42.41,41.72,42.39,194500,0
2015-04-15,42.44,43.12,42.34,42.87,133571,0
2015-04-16,42.7,43.16,42.57,42.99,156083,0
2015-04-17,42.65,42.65,41.85,42.05,136000,0
2015-04-20,42.15,43.22,42.15,43.14,126329,0
2015-04-21,43.09,44.36,42.72,44.18,401732,0
2015-04-22,44.1,44.1,43.12,43.8,140087,0
2015-04-23,44.54,44.8,41.85,44.52,203600,0
2015-04-24,44.75,44.78,43.9,44.2,183080,0
2015-04-27,44.17,44.83,43.96,44.25,231000,0
2015-04-28,44.04,44.68,43.83,44.35,132954,0
2015-04-29,44.25,44.62,44.13,44.18,112700,0
2015-04-30,43.82,44.09,42.87,43.05,240600,0
2015-05-01,43.58,43.96,43.07,43.76,139400,0
2015-05-04,43.73,44.3,43.73,44.03,113000,0
2015-05-05,43.78,44.12,43.35,43.68,129700,0
2015-05-06,43.77,43.8,43.26,43.75,121102,0
2015-05-07,43.54,44.14,43.51,44.04,103079,0
2015-05-08,44.32,44.44,43.78,44.1,96700,0
2015-05-11,44.11,44.52,43.99,44.03,88200,0
2015-05-12,44.29,44.39,43.52,44.28,233826,0
2015-05-13,44.35,44.92,44.35,44.6,185700,0
2015-05-14,44.71,45.18,44.67,45.14,201600,0
2015-05-15,45.13,45.3,44.51,44.615,166857,0
2015-05-18,44.36,45.23,44.102,45.11,107896,0
2015-05-19,45.07,45.37,44.63,45.1,92065,0
2015-05-20,45.13,45.3,44.92,45.17,64900,0
2015-05-21,45.06,45.64,44.92,45.52,158300,0
2015-05-22,45.51,45.75,45.25,45.46,195900,0
2015-05-26,45.23,45.39,44.54,45,166316,0
2015-05-27,45.05,45.44,44.78,45.41,113700,0
2015-05-28,45.27,45.92,45.27,45.76,141455,0
2015-05-29,45.68,45.95,45.11,45.48,86600,0
2015-06-01,45.53,46.18,44.98,45.67,130091,0
2015-06-02,45.42,46.13,45.31,45.75,87488,0
2015-06-03,45.95,46.38,45.77,46.14,272300,0
2015-06-04,45.81,46.07,45.22,45.51,107100,0
2015-06-05,45.31,45.92,44.78,45.88,85600,0
2015-06-08,45.75,45.93,45.47,45.63,87400,0
2015-06-09,45.54,45.67,45.02,45.38,97686,0
2015-06-10,45.91,46.26,45.39,45.85,197311,0
2015-06-11,45.82,46.05,45.29,45.53,187558,0
2015-06-12,45.46,45.76,45.13,45.66,83600,0
2015-06-15,45.43,45.61,44.45,45.02,132700,0
2015-06-16,45.03,45.88,44.93,45.38,199200,0
2015-06-17,45.49,45.83,45.25,45.28,80100,0
2015-06-18,45.19,45.43,44.92,45.19,164400,0
2015-06-19,45.33,46.09,45.03,45.91,188000,0
2015-06-22,46.11,46.44,45.78,45.84,106600,0
2015-06-23,45.77,45.91,45.64,45.83,113103,0
2015-06-24,45.56,45.87,44.58,44.65,204700,0
2015-06-25,44.96,45.33,44.49,44.97,168500,0
2015-06-26,45.08,45.32,44.66,45.3,501600,0
2015-06-29,44.96,45.05,43.71,43.78,196800,0
2015-06-30,44.25,44.846,43.612,43.88,227965,0
2015-07-01,44.16,44.54,43.67,43.81,120100,0
2015-07-02,44.13,44.22,43.38,43.59,153100,0
2015-07-06,43.18,43.54,42.85,43.2,237300,0
2015-07-07,43.3,43.3,42.25,42.79,143700,0
2015-07-08,42.38,43.22,42.15,42.42,201200,0
2015-07-09,43.24,43.24,42.32,42.53,292200,0
2015-07-10,42.66,43.32,42.63,42.77,116000,0
2015-07-13,40.8,40.94,37.76,38.88,871400,0
2015-07-14,39.07,40.86,38.7,40.69,654036,0
2015-07-15,40.5,40.83,39.77,40.12,229065,0
2015-07-16,40.48,40.68,39.98,40.23,188900,0
2015-07-17,40.18,40.18,39.43,39.71,140800,0
2015-07-20,39.74,39.74,39.2,39.32,157200,0
2015-07-21,39.16,39.72,39.04,39.24,147900,0
2015-07-22,38.81,39.2,38.6,39.13,123500,0
2015-07-23,39.1,39.1,36.24,36.79,480500,0
2015-07-24,36.6,37.75,35.89,37.32,296100,0
2015-07-27,36.83,37.42,36.83,37.24,264100,0
2015-07-28,37.25,37.78,36.71,37.31,181400,0
2015-07-29,37.37,38.1,37.25,37.64,184900,0
2015-07-30,37.64,38.51,37.39,38.19,201600,0
2015-07-31,38.22,38.93,37.98,38.14,223500,0
2015-08-03,39.31,40.12,38.28,38.63,344587,0
2015-08-04,38.58,38.99,38.13,38.47,153200,0
2015-08-05,38.71,39.6,38.46,38.53,255400,0
2015-08-06,38.74,38.8,38.15,38.52,115844,0
2015-08-07,38.25,38.69,37.97,38.25,92600,0
2015-08-10,38.54,38.93,38.46,38.88,137200,0
2015-08-11,38.63,38.71,38.05,38.2,153099,0
2015-08-12,37.95,38.19,37.07,37.95,183000,0
2015-08-13,38.11,38.38,37.73,37.9,154800,0
2015-08-14,37.74,38.58,37.65,38.33,147300,0
2015-08-17,38.18,38.71,38.05,38.41,100900,0
2015-08-18,38.33,38.33,37.82,37.93,144300,0
2015-08-19,37.73,37.79,37.18,37.38,122300,0
2015-08-20,37.13,37.54,36.92,37.17,175600,0
2015-08-21,36.47,37.49,36.47,36.83,208000,0
2015-08-24,36.5,37.58,35.84,35.95,284855,0
2015-08-25,37.25,37.25,35.51,35.55,186600,0
2015-08-26,36.3,36.66,35.55,36.58,149800,0
2015-08-27,36.73,37.5,36.31,37.45,173100,0
2015-08-28,37.26,37.97,37.19,37.79,114000,0
2015-08-31,37.59,38.31,37.59,38.07,161200,0
2015-09-01,37.37,37.79,36.75,36.96,163300,0
2015-09-02,37.37,37.37,36.89,37.19,158900,0
2015-09-03,37.37,37.93,37.23,37.24,139500,0
2015-09-04,36.79,37.23,36.67,36.7,64300,0
2015-09-08,37.15,37.69,37.04,37.46,97400,0
2015-09-09,37.77,37.77,37.03,37.06,130100,0
2015-09-10,36.9,37.37,36.8,36.94,152706,0
2015-09-11,36.66,37.24,36.5,36.98,103300,0
2015-09-14,37.09,37.22,36.87,36.96,115800,0
2015-09-15,37.03,37.54,37.03,37.27,89400,0
2015-09-16,37.32,38.44,37.32,38.35,87600,0
2015-09-17,38.29,38.89,38.16,38.33,110915,0
2015-09-18,37.74,38.05,37.57,37.68,203900,0
2015-09-21,37.97,38.34,37.76,37.86,108600,0
2015-09-22,37.5,37.55,36.52,36.66,131600,0
2015-09-23,36.73,36.73,35.95,36.1,139517,0
2015-09-24,35.85,36.05,35.41,35.98,182233,0
2015-09-25,36.42,37.63,36.2,37.35,280300,0
2015-09-28,37.16,37.47,36.88,36.92,182309,0
2015-09-29,36.81,37.64,36.81,37.27,178900,0
2015-09-30,37.6,38.76,37.33,38.58,279700,0
2015-10-01,38.52,38.87,37.57,37.97,259800,0
2015-10-02,37.66,38.09,37.28,38,155800,0
2015-10-05,38.38,39.62,38.12,39.55,130303,0
2015-10-06,39.55,40.43,39.33,39.89,226200,0
2015-10-07,40.05,40.81,40.02,40.21,187800,0
2015-10-08,40.1,40.82,40.06,40.74,153900,0
2015-10-09,40.82,41.19,40.05,40.17,172700,0
2015-10-12,40.45,41.11,40.395,41.1,161962,0
2015-10-13,40.97,41.6,40.84,40.93,85900,0
2015-10-14,41.62,41.62,40.5,40.69,153800,0
2015-10-15,40.84,41.26,40.26,41.22,135900,0
2015-10-16,40.97,41.56,40.06,41.08,78900,0
2015-10-19,40.88,41.15,40.5,40.7,90332,0
2015-10-20,40.92,41.14,39.356,40.86,60352,0
2015-10-21,40.96,40.96,39.75,39.76,121300,0
2015-10-22,39.92,40.85,39.79,39.84,282700,0
2015-10-23,39.04,40.26,37.3,39.29,281800,0
2015-10-26,39.11,39.32,38.06,38.19,268500,0
2015-10-27,38.35,38.85,37.64,37.65,308200,0
2015-10-28,37.8,39.34,37.8,39.28,253400,0
2015-10-29,36.44,36.52,32.37,32.97,870600,0
2015-10-30,32.9,34.72,32.23,34.62,477100,0
2015-11-02,34.59,35.37,34.17,35.34,263821,0
2015-11-03,35.48,36.36,34.92,36.15,419600,0
2015-11-04,36.18,36.42,35.35,35.87,180669,0
2015-11-05,36.28,37.16,36.28,36.92,299600,0
2015-11-06,36.98,37.33,36.52,37.17,205500,0
2015-11-09,37.1,37.35,36.43,36.58,167563,0
2015-11-10,36.47,36.8,36.28,36.65,127400,0
2015-11-11,36.79,37.47,36.63,37.17,320300,0
2015-11-12,36.88,36.98,36.3,36.79,257100,0
2015-11-13,36.46,36.94,35.72,35.77,206500,0
2015-11-16,35.66,36.47,35.66,36.46,160300,0
2015-11-17,36.56,36.82,36.1,36.11,127400,0
2015-11-18,35.91,36.49,35.53,36.41,244400,0
2015-11-19,36.52,36.94,36.37,36.94,155400,0
2015-11-20,37.19,37.5,36.68,37.22,159400,0
2015-11-23,37.07,37.33,36.62,37.07,206900,0
2015-11-24,36.95,37.27,36.62,37.1,163900,0
2015-11-25,37.08,37.47,37.05,37.34,91200,0
2015-11-27,37.34,38.17,37.34,37.96,73900,0
2015-11-30,38,38,37.1,37.2,239100,0
2015-12-01,37.31,38.56,36.97,37.78,168457,0
2015-12-02,37.69,37.91,37.42,37.63,108777,0
2015-12-03,37.78,38.03,37.26,37.4,144967,0
2015-12-04,37.37,37.65,37.22,37.51,94100,0
2015-12-07,37.38,37.5,36.86,36.96,108400,0
2015-12-08,36.67,36.87,36.29,36.49,75430,0
2015-12-09,36.42,36.5,35.36,35.48,172500,0
2015-12-10,35.56,35.78,35.29,35.5,93200,0
2015-12-11,34.86,35.4,34.75,34.94,142200,0
2015-12-14,34.9,35.26,34.48,34.66,146605,0
2015-12-15,34.92,35.44,34.72,35.32,165800,0
2015-12-16,35.52,35.96,35.16,35.57,108500,0
2015-12-17,35.56,35.81,35.11,35.26,93800,0
2015-12-18,35.06,35.23,34.61,34.99,302500,0
2015-12-21,35.17,35.68,34.88,35.22,98500,0
2015-12-22,35.31,35.31,34.5,35.08,267252,0
2015-12-23,35.26,35.99,35.23,35.95,92300,0
2015-12-24,35.91,36.27,35.91,36.05,33180,0
2015-12-28,35.94,35.94,35.19,35.67,101988,0
2015-12-29,35.89,36.01,35.25,35.92,75389,0
2015-12-30,35.82,35.92,35.41,35.46,27259,0
2015-12-31,35.46,35.64,34.91,34.92,83639,0
2016-01-04,34.48,34.6899,33.75,34.22,105266,0
2016-01-05,34.24,34.36,33.67,34.22,114043,0
2016-01-06,33.62,33.97,33.38,33.5,113711,0
2016-01-07,32.84,33.89,32.44,32.7,111029,0
2016-01-08,32.57,33,31.84,31.91,179929,0
2016-01-11,32.08,32.19,31.43,32.03,232746,0
2016-01-12,32.31,32.43,31.12,31.85,137508,0
2016-01-13,31.9,32.3,30.69,30.88,148684,0
2016-01-14,31.07,31.36,30.49,30.94,175687,0
2016-01-15,30.01,30.62,29.42,29.91,152069,0
2016-01-19,30.1,30.25,29.02,29.48,261200,0
2016-01-20,29.13,29.96,28.72,29.63,251285,0
2016-01-21,33.29,37.25,32.0901,33.38,826242,0
2016-01-22,33.94,34.84,33.88,34.46,193337,0
2016-01-25,34.37,34.84,33.6,33.67,154289,0
2016-01-26,34.11,34.87,34.11,34.75,118391,0
2016-01-27,34.49,35.04,33.84,34.01,129259,0
2016-01-28,34.54,34.99,33.92,34.18,105988,0
2016-01-29,34.3,35.07,34.3,34.95,263754,0
2016-02-01,34.53,34.93,34.285,34.75,76372,0
2016-02-02,34.19,34.24,33.62,33.87,91325,0
2016-02-03,34.21,34.6,33.3,34.21,70231,0
2016-02-04,34.15,34.83,33.88,34.45,72670,0
2016-02-05,34.33,34.58,33.48,33.57,100336,0
2016-02-08,33.18,33.84,32.94,33.74,53738,0
2016-02-09,33.47,34.91,33.47,34.47,118310,0
2016-02-10,34.82,35.71,34.79,34.8,131600,0
2016-02-11,34.33,34.78,34.08,34.62,90180,0
2016-02-12,34.92,35.05,34.36,35,95822,0
2016-02-16,35.47,36.1,35.27,35.89,160472,0
2016-02-17,36.1,36.69,35.93,36.34,136073,0
2016-02-18,36.37,37.16,36.37,36.55,109036,0
2016-02-19,36.35,36.89,36.14,36.5,83632,0
2016-02-22,36.79,37.2,35.94,35.95,90391,0
2016-02-23,35.91,36.06,35.58,35.7,129580,0
2016-02-24,35.32,36.33,35.24,36.24,95958,0
2016-02-25,36.39,36.4,35.49,36.4,91329,0
2016-02-26,36.62,36.86,36.29,36.43,46851,0
2016-02-29,36.44,36.95,36.13,36.39,155308,0
2016-03-01,36.67,36.98,36.51,36.9,100516,0
2016-03-02,36.77,37.1,36.42,36.61,88871,0
2016-03-03,36.59,37.28,36.59,37,119365,0
2016-03-04,37,37.87,36.88,37.83,162417,0
2016-03-07,37.65,38.09,37.51,38.09,103125,0
2016-03-08,37.84,37.92,37.16,37.26,63536,0
2016-03-09,37.43,37.65,37.24,37.43,48250,0
2016-03-10,37.6,37.946,36.6,37.26,130056,0
2016-03-11,37.63,38.02,37.4701,38,96097,0
2016-03-14,37.88,37.98,37.48,37.57,60201,0
2016-03-15,37.39,37.76,36.77,36.87,65282,0
2016-03-16,36.79,37.53,36.79,37.39,77616,0
2016-03-17,37.3,38.2,36.89,38.06,117632,0
2016-03-18,38.27,38.78,37.61,38.57,182741,0
2016-03-21,38.4,39.07,38.4,38.81,119644,0
2016-03-22,38.56,39.09,38.39,38.59,111371,0
2016-03-23,38.5,38.51,37.75,38.08,161198,0
2016-03-24,37.89,38.26,37.7,38.24,100101,0
2016-03-28,38.39,38.71,38.04,38.23,53671,0
2016-03-29,38.08,39.08,37.725,39.06,92492,0
2016-03-30,39.4,39.43,38.89,39.25,65507,0
2016-03-31,39.2,39.62,39.16,39.51,76795,0
2016-04-01,39.19,39.5,38.57,39.45,57789,0
2016-04-04,39.48,39.48,38.36,38.62,91155,0
2016-04-05,38.41,38.77,37.725,38.44,82486,0
2016-04-06,38.5,38.79,38.0801,38.68,79022,0
2016-04-07,38.48,38.48,37.785,38.08,94436,0
2016-04-08,38.45,39.01,38.15,38.34,63231,0
2016-04-11,38.66,39.37,38.38,38.5,58128,0
2016-04-12,38.47,38.93,38.22,38.6,112319,0
2016-04-13,38.87,39.79,38.87,39.77,174438,0
2016-04-14,39.74,39.74,39.04,39.13,117530,0
2016-04-15,38.92,39.955,38.71,39,111533,0
2016-04-18,38.87,39.44,38.87,39.28,103335,0
2016-04-19,39.43,39.5,38.63,38.85,120405,0
2016-04-20,38.77,38.82,38.34,38.58,176074,0
2016-04-21,40,42.7,40,41.82,493459,0
2016-04-22,42.06,42.5899,41.73,42.04,360745,0
2016-04-25,41.97,42.01,41.67,41.95,158733,0
2016-04-26,42,42.32,41.79,42.28,165746,0
2016-04-27,42.2,42.31,41.77,42.26,137074,0
2016-04-28,41.91,41.96,41.28,41.44,132608,0
2016-04-29,41.43,42.24,40.71,41.76,133397,0
2016-05-02,41.74,42.7,41.5,42.68,328356,0
2016-05-03,42.41,42.94,42.21,42.83,254688,0
2016-05-04,42.5,42.87,42.15,42.16,178845,0
2016-05-05,42.38,42.46,41.16,41.18,131261,0
2016-05-06,41.17,42.5,41.17,42.5,154943,0
2016-05-09,42.26,42.78,41.705,42.34,139134,0
2016-05-10,42.5,43,42.435,42.92,189270,0
2016-05-11,42.79,43.19,42.65,42.68,106676,0
2016-05-12,42.73,43.03,42.03,42.43,116759,0
2016-05-13,42.46,42.82,41.75,42.34,182764,0
2016-05-16,42.31,42.99,42.31,42.72,108008,0
2016-05-17,42.65,42.75,41.51,41.79,182449,0
2016-05-18,41.63,42.8,41.63,42.07,92451,0
2016-05-19,41.91,42.59,41.41,41.76,72804,0
2016-05-20,42,42.355,41.84,42.26,132152,0
2016-05-23,42.21,42.48,42.14,42.3,122641,0
2016-05-24,42.48,43.2,41.63,43.12,180587,0
2016-05-25,43.29,43.41,42.83,43,100252,0
2016-05-26,42.95,43.75,42.95,43.52,101784,0
2016-05-27,43.47,44.1,43.47,44.03,92583,0
2016-05-31,44.03,44.08,43.59,43.92,139045,0
2016-06-01,43.73,44.12,42.49,43.91,120479,0
2016-06-02,43.8,44.18,43.77,44.18,91515,0
2016-06-03,44.07,44.12,43.17,43.94,91244,0
2016-06-06,44.04,44.825,43.09,44.66,278913,0
2016-06-07,44.9,44.9,44.1,44.17,140993,0
2016-06-08,44.34,44.71,43.72,44.54,171434,0
2016-06-09,44.8,44.95,43.69,44.93,262815,0
2016-06-10,44.72,45.45,44.35,44.57,104955,0
2016-06-13,44.66,44.8,43.23,43.45,293413,0
2016-06-14,43.5,44.63,43.36,44.46,199387,0
2016-06-15,44.75,44.75,44.15,44.15,73983,0
2016-06-16,44.13,44.88,43.7,44.81,119038,0
2016-06-17,44.96,44.96,43.708,44,213286,0
2016-06-20,44.39,44.96,44.39,44.5,134932,0
2016-06-21,44.74,44.8,44.18,44.56,81903,0
2016-06-22,44.77,45.09,44.44,44.47,109297,0
2016-06-23,44.99,45.24,44.53,45.04,192167,0
2016-06-24,43.03,43.92,42.52,42.56,86941,0
2016-06-27,42.29,42.29,41.13,41.36,145336,0
2016-06-28,41.87,42.37,41.58,41.63,101368,0
2016-06-29,42.31,42.54,41.89,42.33,54694,0
2016-06-30,42.43,43.21,42,43.2,129700,0
2016-07-01,43.1,43.72,42.73,42.9,74709,0
2016-07-05,42.76,43.6,41.95,42.32,93508,0
2016-07-06,41.96,42.32,41.55,42.11,78395,0
2016-07-07,42.3,42.7,42.06,42.27,53179,0
2016-07-08,42.59,43.94,42.59,43.92,124742,0
2016-07-11,44.05,44.25,43.8,44.2,81416,0
2016-07-12,44.54,45.32,44.54,44.99,93355,0
2016-07-13,45.3,45.5,44.98,45.33,176816,0
2016-07-14,45.73,45.9,45.34,45.47,65984,0
2016-07-15,45.92,45.97,45.34,45.91,93410,0
2016-07-18,46,46.35,45.75,45.91,63834,0
2016-07-19,45.8,46.16,45.7,45.82,97717,0
2016-07-20,46.09,46.28,45.66,45.75,163269,0
2016-07-21,46.67,46.88,44.49,44.81,419137,0
2016-07-22,44.16,45,43.56,44.89,434416,0
2016-07-25,44.87,45.94,44.76,45.63,176647,0
2016-07-26,45.56,45.95,44.98,45.69,178422,0
2016-07-27,45.63,45.98,45.62,45.93,134668,0
2016-07-28,45.75,45.93,45.511,45.64,76986,0
2016-07-29,45.55,45.99,45.25,45.94,211399,0
2016-08-01,45.94,46.57,45.57,45.92,133810,0
2016-08-02,45.95,46.07,44.99,45.03,64643,0
2016-08-03,45.17,45.55,44.98,45.53,164596,0
2016-08-04,45.41,45.6,45.14,45.5,150883,0
2016-08-05,45.87,46.42,45.59,46.15,87787,0
2016-08-08,46.33,46.4117,46.04,46.22,102718,0
2016-08-09,46.22,46.26,45.7,46.26,109476,0
2016-08-10,46.28,46.28,45.51,46,86206,0
2016-08-11,46.11,46.34,45.5,45.92,68335,0
2016-08-12,45.96,46.28,45.74,46.25,74015,0
2016-08-15,46.44,46.64,46.31,46.4,58764,0
2016-08-16,46.35,46.36,45.8,45.81,59793,0
2016-08-17,45.83,46.11,45.61,45.91,50992,0
2016-08-18,45.84,46.56,45.84,46.52,89110,0
2016-08-19,46.48,46.81,46.4,46.76,79297,0
2016-08-22,46.59,46.75,46.29,46.51,88349,0
2016-08-23,46.68,47.26,46.61,46.63,84786,0
2016-08-24,46.69,46.855,46.37,46.79,134445,0
2016-08-25,46.66,46.88,46.3,46.78,129997,0
2016-08-26,46.9,47.02,46.31,46.4,51936,0
2016-08-29,46.52,46.785,46.33,46.55,44402,0
2016-08-30,46.46,46.76,46.24,46.5,78018,0
2016-08-31,46.41,46.445,46.01,46.15,68652,0
2016-09-01,46.25,46.44,45.81,46.44,77006,0
2016-09-02,46.54,46.85,46.32,46.85,45620,0
2016-09-06,46.96,47.08,46.41,46.7,75803,0
2016-09-07,46.76,47.16,46.6,47.11,70542,0
2016-09-08,47.08,47.08,46.47,46.54,65405,0
2016-09-09,46.24,46.84,45.01,45.03,109569,0
2016-09-12,44.95,45.94,44.84,45.93,66077,0
2016-09-13,45.72,45.955,45.16,45.4,84609,0
2016-09-14,45.39,45.76,45.046,45.62,48497,0
2016-09-15,45.62,46.54,45.46,46.51,119914,0
2016-09-16,46.57,46.57,45.7,46.16,149759,0
2016-09-19,46.3,47.22,45.86,46.9,96884,0
2016-09-20,47,47.34,46.02,46.04,124823,0
2016-09-21,46.29,46.8,46.2,46.66,214906,0
2016-09-22,46.87,47.72,46.34,47.72,173090,0
2016-09-23,47.72,47.94,46.9105,47.18,88909,0
2016-09-26,46.87,47.15,46.17,46.2,93030,0
2016-09-27,46.25,46.62,46.07,46.59,107009,0
2016-09-28,46.81,46.9,45.89,46.48,96921,0
2016-09-29,46.45,46.63,46.1,46.13,81119,0
2016-09-30,46.45,47.32,46.32,46.78,97396,0
2016-10-03,46.72,47.16,46.445,46.76,105019,0
2016-10-04,46.82,47.3789,46.55,46.69,56820,0
2016-10-05,46.98,47.57,46.71,47.12,41994,0
2016-10-06,46.98,47.54,46.54,47.23,99976,0
2016-10-07,47.3,47.3,46.49,46.82,64071,0
2016-10-10,46.8,47.57,46.8,47.48,80077,0
2016-10-11,47.41,47.42,46.2,46.45,66874,0
2016-10-12,46.49,46.55,45.85,46.19,92065,0
2016-10-13,45.87,45.98,45.3,45.46,82290,0
2016-10-14,45.7,45.88,45.02,45.5,75966,0
2016-10-17,45.5,45.93,45.33,45.68,53382,0
2016-10-18,46.06,46.11,45.53,45.58,74106,0
2016-10-19,45.6,46.28,45.41,45.76,113299,0
2016-10-20,45.6,45.76,45.15,45.51,63967,0
2016-10-21,45.19,45.72,44.79,45.47,60993,0
2016-10-24,45.89,46.49,45.54,45.94,126045,0
2016-10-25,45.83,45.915,44.5,44.79,140652,0
2016-10-26,44.59,46,44.35,45.23,243632,0
2016-10-27,44.64,45.92,44.43,45.39,326091,0
2016-10-28,45.4,46.01,45.26,45.33,130171,0
2016-10-31,45.41,45.83,45.06,45.81,260293,0
2016-11-01,45.73,45.94,45.32,45.54,136190,0
2016-11-02,45.56,45.95,45.34,45.68,149663,0
2016-11-03,45.67,46,45.3,45.68,120706,0
2016-11-04,45.74,46.07,45.46,45.58,93348,0
2016-11-07,46.34,46.9,45.93,46.82,219447,0
2016-11-08,46.66,46.965,46.42,46.62,105648,0
2016-11-09,46.06,48.025,45.21,47.99,201462,0
2016-11-10,48.44,48.9,47.9,48.44,311545,0
2016-11-11,48.37,49.775,47.55,49.62,306596,0
2016-11-14,49.92,50.9,49.7,49.93,163529,0
2016-11-15,49.99,50.23,49.28,49.49,162580,0
2016-11-16,49.4,50.35,49.37,50.33,109513,0
2016-11-17,50.05,50.78,49.9188,50.64,98465,0
2016-11-18,50.7,51.11,49.9,50.85,176159,0
2016-11-21,50.88,51.05,50.19,50.65,143664,0
2016-11-22,50.74,51.34,50.63,51.29,138868,0
2016-11-23,51.1,51.5,50.86,51.28,104403,0
2016-11-25,51.42,51.65,51.1,51.39,65138,0
2016-11-28,51.25,51.745,50.854,50.93,174968,0
2016-11-29,51.11,51.27,50.57,50.7,157789,0
2016-11-30,51.02,51.48,50.81,51.1,142943,0
2016-12-01,51.19,51.63,50.37,50.73,97904,0
2016-12-02,50.81,51.15,50.22,50.99,176850,0
2016-12-05,51.28,51.652,50.79,51.36,172208,0
2016-12-06,51.62,51.87,51.08,51.75,102192,0
2016-12-07,51.77,52.69,51.12,52.56,98797,0
2016-12-08,52.79,53.6899,52.68,53.41,119627,0
2016-12-09,53.49,53.695,52.93,53.32,155373,0
2016-12-12,53.24,53.83,52.77,53.13,145646,0
2016-12-13,53.31,53.79,52.98,53.4,278664,0
2016-12-14,53.3,53.92,52.72,52.95,109629,0
2016-12-15,52.11,53.81,51.39,53.66,239030,0
2016-12-16,53.89,54.12,53.3,53.62,316514,0
2016-12-19,53.75,54.28,53.39,53.8,142850,0
2016-12-20,53.81,54.6969,53.21,54.22,159283,0
2016-12-21,54.07,54.7,54.07,54.44,87599,0
2016-12-22,54.55,54.8,53.7,54.06,78365,0
2016-12-23,54.01,54.68,53.99,54.45,90443,0
2016-12-27,54.54,54.99,54.4801,54.81,42379,0
2016-12-28,54.88,54.88,54.03,54.29,60951,0
2016-12-29,54.44,54.88,54.22,54.83,99163,0
2016-12-30,54.88,54.88,53.8,54.04,111845,0
2017-01-03,54.57,54.9,53.65,53.94,154357,0
2017-01-04,54.19,55.04,53.86,54.87,127348,0
2017-01-05,54.77,55.1,54.18,54.47,65674,0
2017-01-06,54.67,54.69,54.075,54.12,74358,0
2017-01-09,54.03,54.19,53.46,53.56,153746,0
2017-01-10,53.79,54.56,53.74,54.34,205376,0
2017-01-11,54.4,54.72,54,54.24,185723,0
2017-01-12,54.29,54.29,52.78,53.98,138167,0
2017-01-13,54.05,55.36,54.05,54.89,168725,0
2017-01-17,54.75,54.75,52.96,53.1,217602,0
2017-01-18,53.16,53.88,52.807,53.41,169543,0
2017-01-19,52.14,55.58,50.91,53.31,445460,0
2017-01-20,53.08,54.2,51.7,53.17,214753,0
2017-01-23,52.75,53.61,52.54,53.09,215797,0
2017-01-24,52.97,54.19,52.97,54.04,201291,0
2017-01-25,54.36,55,54.23,54.41,187249,0
2017-01-26,54.38,54.48,53.78,54.4,159249,0
2017-01-27,54.37,54.59,54.09,54.48,206118,0
2017-01-30,53.96,54.11,53.5,54.04,162642,0
2017-01-31,53.98,54.46,53.4,54.3,165891,0
2017-02-01,54.49,54.68,53.52,54.03,193919,0
2017-02-02,54.03,54.265,53.67,53.82,135604,0
2017-02-03,53.94,54.3725,53.525,54.18,178859,0
2017-02-06,54.1,54.97,53.99,54.52,232036,0
2017-02-07,54.72,55.01,54.41,54.73,335094,0
2017-02-08,54.46,55.28,53.825,54.87,281467,0
2017-02-09,55.08,56.34,54.98,56.05,368925,0
2017-02-10,56.24,56.525,55.61,56.26,180701,0
2017-02-13,56.59,56.96,56.3495,56.78,166778,0
2017-02-14,56.5,57.17,56.21,57.06,139264,0
2017-02-15,56.79,57.64,56.71,57.49,123853,0
2017-02-16,57.43,57.72,57.05,57.48,118855,0
2017-02-17,57.58,57.59,56.96,57.41,342323,0
2017-02-21,57.48,58.27,57.48,57.97,180500,0
2017-02-22,57.72,58.04,57.46,57.81,106607,0
2017-02-23,58.04,58.74,57.37,57.98,191702,0
2017-02-24,57.36,58.02,57.17,57.71,129374,0
2017-02-27,57.63,57.895,57.06,57.47,125121,0
2017-02-28,57.43,57.48,56.04,56.07,201125,0
2017-03-01,56.52,57.4,56.52,57.34,142063,0
2017-03-02,57.3,57.34,56.71,56.86,95900,0
2017-03-03,56.87,57.47,56.2,56.59,118337,0
2017-03-06,56.2,57.97,55.72,56.56,171432,0
2017-03-07,56.49,57.21,55.78,55.8,328463,0
2017-03-08,55.87,56.7,55.4,55.44,210557,0
2017-03-09,55.46,55.76,55,55.09,254904,0
2017-03-10,55.43,55.84,54.38,55.27,134142,0
2017-03-13,55.34,55.74,55.21,55.51,126781,0
2017-03-14,55.29,55.94,54.9624,55.86,119476,0
2017-03-15,56.11,56.96,56.05,56.86,158476,0
2017-03-16,57.11,57.61,56.62,56.96,116942,0
2017-03-17,56.78,58.1,56.56,57.92,378082,0
2017-03-20,57.72,57.92,57.04,57.33,114910,0
2017-03-21,57.61,57.84,56.18,56.46,218828,0
2017-03-22,56.41,57,56.27,56.97,119074,0
2017-03-23,56.91,57.73,56.74,57.15,128529,0
2017-03-24,57.26,57.75,56.92,57.2,119967,0
2017-03-27,56.48,57.84,56.41,57.64,103301,0
2017-03-28,57.44,58.03,57.02,57.77,103454,0
2017-03-29,57.6,57.91,57.42,57.8,50290,0
2017-03-30,57.85,58.46,57.85,58.2,99540,0
2017-03-31,58.13,58.34,57.75,57.8,191304,0
2017-04-03,57.84,58.16,56.8831,57.13,164748,0
2017-04-04,56.99,57.81,56.74,57.32,258112,0
2017-04-05,57.51,57.72,56.5,56.68,180912,0
2017-04-06,56.67,57.52,56.6,57.28,103335,0
2017-04-07,57.22,57.63,56.94,57.28,133425,0
2017-04-10,57.3,58,56.83,57.13,78464,0
2017-04-11,57.01,57.79,56.75,57.64,190422,0
2017-04-12,57.58,57.82,56.77,57.04,145868,0
2017-04-13,57.05,57.4253,56.68,56.89,148061,0
2017-04-17,57.01,57.61,56.74,57.44,153582,0
2017-04-18,57.34,57.825,56.6076,57.52,118039,0
2017-04-19,57.88,58.52,57.88,58.17,160803,0
2017-04-20,51.04,55.3,51.04,53.62,851063,0
2017-04-21,53.62,53.77,51.77,52,652225,0
2017-04-24,52.75,53.11,52.16,53.08,453471,0
2017-04-25,53.46,53.66,52.81,53.04,239174,0
2017-04-26,53,53.64,52.68,52.99,339779,0
2017-04-27,53.05,53.53,52.81,52.95,176240,0
2017-04-28,53.14,53.14,51.96,51.99,189374,0
2017-05-01,52.11,52.55,51.54,52.03,159800,0
2017-05-02,52.13,52.9775,50.6,51.26,328977,0
2017-05-03,51.02,51.95,50.12,50.52,202314,0
2017-05-04,50.62,50.79,50.21,50.73,253805,0
2017-05-05,50.81,51.28,50.31,51.13,143319,0
2017-05-08,51.13,51.82,50.77,51,117891,0
2017-05-09,51.05,51.33,50.72,50.95,130012,0
2017-05-10,50.92,51.25,50.51,50.64,152501,0
2017-05-11,50.53,51,50.14,50.84,212339,0
2017-05-12,50.66,52.2,50.56,50.64,231471,0
2017-05-15,50.87,51.88,50.87,51.34,199371,0
2017-05-16,51.28,51.71,51.1,51.39,162543,0
2017-05-17,50.79,51.5825,50.21,50.23,323170,0
2017-05-18,50.13,50.14,49.28,49.68,269322,0
2017-05-19,49.67,50.25,49.06,50.02,210086,0
2017-05-22,50.11,50.63,49.9209,50.59,133817,0
2017-05-23,50.73,51.08,50.26,50.76,155633,0
2017-05-24,50.76,51.39,50.345,51.19,164866,0
2017-05-25,51.47,52.08,50.93,51.88,177893,0
2017-05-26,51.87,52.01,51.5,51.83,163697,0
2017-05-30,51.71,52.15,51.64,52.06,167517,0
2017-05-31,52.13,52.31,51.63,51.98,162579,0
2017-06-01,52.17,52.89,51.74,52.89,172029,0
2017-06-02,52.96,53.77,52.59,53.24,152193,0
2017-06-05,53.17,53.6,53.05,53.06,155232,0
2017-06-06,52.79,53.13,52.36,52.79,142341,0
2017-06-07,52.9,53.5,52.31,52.93,96168,0
2017-06-08,52.97,54.03,52.83,53.81,110614,0
2017-06-09,53.87,54.37,52.76,53.38,165243,0
2017-06-12,53.36,53.58,52.47,53.01,146329,0
2017-06-13,53.11,53.66,52.915,53.06,171836,0
2017-06-14,53.12,53.1975,52.09,52.25,182723,0
2017-06-15,51.77,52.39,51.77,52.38,140306,0
2017-06-16,52.14,52.4,51.46,51.66,274329,0
2017-06-19,51.83,52.53,51.55,52.09,123738,0
2017-06-20,51.85,51.98,51.07,51.35,94533,0
2017-06-21,51.43,51.78,51.21,51.32,90779,0
2017-06-22,51.35,52.06,50.84,51.95,144527,0
2017-06-23,51.98,53.11,51.763,53.05,342503,0
2017-06-26,53.45,53.6,52.61,53.25,96514,0
2017-06-27,53.25,53.74,52.045,52.25,191499,0
2017-06-28,52.52,53.8,51.98,53.66,168876,0
2017-06-29,53.67,53.73,52.24,53.04,200578,0
2017-06-30,53.1,53.1,52.47,52.57,114292,0
2017-07-03,53.08,53.215,52.615,52.71,65692,0
2017-07-05,52.75,52.75,51.6,51.86,137394,0
2017-07-06,51.53,51.705,50.93,50.99,201515,0
2017-07-07,50.96,52.04,50.96,51.58,254051,0
2017-07-10,51.46,52.1,51.101,51.57,160064,0
2017-07-11,51.56,52.305,51.31,52,184879,0
2017-07-12,52.46,53.23,52.38,52.93,114034,0
2017-07-13,52.94,52.94,52.28,52.47,101118,0
2017-07-14,52.48,52.89,52.31,52.76,129101,0
2017-07-17,52.75,53.75,52.75,53.27,149237,0
2017-07-18,53.08,53.32,52.16,53.06,150606,0
2017-07-19,53.13,54.32,53.13,53.83,211929,0
2017-07-20,55.83,56.45,52.72,54.93,489501,0
2017-07-21,55.75,55.88,54.13,54.46,276320,0
2017-07-24,54.42,55.07,54.25,54.78,229058,0
2017-07-25,54.92,55.42,54.31,54.88,139933,0
2017-07-26,54.95,54.98,54.52,54.65,187557,0
2017-07-27,54.83,54.83,54,54.32,178055,0
2017-07-28,54.22,54.57,53.38,53.74,163919,0
2017-07-31,53.89,53.89,53.47,53.62,153774,0
2017-08-01,53.75,54.02,53.56,53.97,75775,0
2017-08-02,53.98,53.98,53.2,53.44,106645,0
2017-08-03,53.49,53.49,52.56,52.63,101629,0
2017-08-04,52.5435,52.805,52.24,52.37,86336,0
2017-08-07,52.41,53.03,52.41,52.69,84731,0
2017-08-08,52.62,53.13,52.35,52.54,75500,0
2017-08-09,52.28,52.835,51.92,52.34,91296,0
2017-08-10,52.14,52.51,50.94,50.98,134916,0
2017-08-11,51.11,51.11,50,50.4,188009,0
2017-08-14,50.79,51.43,50.62,51.11,165959,0
2017-08-15,51.2,51.69,50.23,50.33,131669,0
2017-08-16,50.33,51.25,50.25,51.02,148791,0
2017-08-17,50.9,51.09,50,50.03,204521,0
2017-08-18,49.66,49.95,49.52,49.75,132526,0
2017-08-21,49.73,49.73,49.22,49.37,103997,0
2017-08-22,49.54,50.21,49.54,50.07,133191,0
2017-08-23,49.81,50.25,49.202,50.1,103171,0
2017-08-24,50.2,50.27,49.54,49.82,120977,0
2017-08-25,50.15,50.39,49.8,50.17,90091,0
2017-08-28,51.6,53.19,50.82,51.15,249436,0
2017-08-29,50.87,51.44,50.33,50.92,149238,0
2017-08-30,50.93,51.36,50.89,51.31,94329,0
2017-08-31,51.46,52.21,51.3,52.08,107916,0
2017-09-01,52.15,52.605,51.9,52.58,65999,0
2017-09-05,52.49,52.67,51.58,51.93,105546,0
2017-09-06,52.02,52.02,51.33,51.54,86910,0
2017-09-07,51.61,51.66,51.05,51.37,62700,0
2017-09-08,51.29,51.66,50.88,51.49,110864,0
2017-09-11,51.74,52.48,51.74,52.23,87467,0
2017-09-12,52.3,52.68,52.28,52.48,47242,0
2017-09-13,52.36,52.63,52.06,52.42,65330,0
2017-09-14,52.35,52.55,52.07,52.43,57104,0
2017-09-15,52.55,52.8,52.21,52.69,227329,0
2017-09-18,52.93,53.82,52.775,53.52,118584,0
2017-09-19,53.54,54.42,53.48,54.25,257786,0
2017-09-20,54.22,54.73,54.1225,54.28,198275,0
2017-09-21,54.12,54.68,53.95,54.47,125873,0
2017-09-22,54.41,55.37,54.41,55.3,130652,0
2017-09-25,55.31,55.92,54.29,55.18,261655,0
2017-09-26,55.32,55.8,55.255,55.4,141351,0
2017-09-27,55.69,56.9,55.46,56.49,189635,0
2017-09-28,56.22,56.9,53.811,56.45,186723,0
2017-09-29,56.42,56.67,55.1498,56.08,123734,0
2017-10-02,56.15,56.99,55.95,56.97,271702,0
2017-10-03,56.96,57.92,56.415,57.9,209136,0
2017-10-04,58,58.42,57.81,58.38,103920,0
2017-10-05,58.57,58.8,58.03,58.45,203576,0
2017-10-06,58.33,58.92,58.06,58.91,146257,0
2017-10-09,58.91,59.55,58.65,59.09,201521,0
2017-10-10,58.82,59.025,58.29,58.95,211480,0
2017-10-11,59.4,59.46,58.81,58.92,283769,0
2017-10-12,58.93,59,58.53,58.7,161722,0
2017-10-13,58.925,58.925,58.53,58.65,129737,0
2017-10-16,58.83,59.075,58.43,58.58,140081,0
2017-10-17,58.6,59.335,58.19,58.46,100544,0
2017-10-18,58.705,59.17,58.66,59.05,103442,0
2017-10-19,58.83,58.83,57.04,58.32,231727,0
2017-10-20,58.81,58.91,57.79,58.01,166803,0
2017-10-23,58.22,58.62,57.8768,58.54,223892,0
2017-10-24,58.65,58.94,58.3,58.43,112654,0
2017-10-25,58.16,58.99,57.53,58.67,159296,0
2017-10-26,59,61.91,56.36,61.83,247950,0
2017-10-27,61.81,62.56,61.17,62.47,163953,0
2017-10-30,62.05,62.05,60.26,61.27,272343,0
2017-10-31,61.42,61.75,60.65,61.43,229568,0
2017-11-01,61.69,61.86,60.5,60.66,98632,0
2017-11-02,60.57,60.75,60.02,60.49,78386,0
2017-11-03,60.48,60.855,59.77,60.02,108945,0
2017-11-06,59.82,61.06,59.82,61,131569,0
2017-11-07,61.03,61.2,60.6,60.83,106524,0
2017-11-08,60.83,61.49,60.63,61.15,86742,0
2017-11-09,60.82,61.76,60.46,61.13,100501,0
2017-11-10,60.96,61.455,60.96,61.06,104844,0
