Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,31.4,31.84,31.05,31.84,149882,0
2005-02-28,31.85,32.03,31.05,31.38,135392,0
2005-03-01,31.26,31.68,30.94,31.48,140202,0
2005-03-02,31.29,32.37,31.27,31.68,183644,0
2005-03-03,32.05,32.05,30.75,31.48,110070,0
2005-03-04,31.26,31.59,30.7,30.98,125120,0
2005-03-07,30.93,31.2,30.26,30.43,167044,0
2005-03-08,30.73,30.8,29.82,30.27,356748,0
2005-03-09,30.25,30.31,29.86,30.11,210162,0
2005-03-10,30,30.23,28.57,29.51,540906,0
2005-03-11,29.52,29.56,28.66,28.79,477658,0
2005-03-14,28.66,29.46,28.59,28.89,149094,0
2005-03-15,28.8,29.11,28.11,28.38,173962,0
2005-03-16,28.18,28.47,28.04,28.11,158216,0
2005-03-17,28.08,28.3,27.91,27.95,245662,0
2005-03-18,28.19,28.72,27.84,28.52,299372,0
2005-03-21,28.7,28.93,27.89,28.57,159194,0
2005-03-22,28.38,29.1,28.38,28.5,142048,0
2005-03-23,28.38,28.75,28.38,28.48,148312,0
2005-03-24,28.4,28.52,27.87,27.98,190156,0
2005-03-28,27.9,28.15,27.46,27.5,149762,0
2005-03-29,27.72,27.72,25.6,25.79,689032,0
2005-03-30,25.63,26.37,25.14,25.82,459228,0
2005-03-31,26.05,26.05,25.64,25.91,231692,0
2005-04-01,26.18,26.5,25.8,26.34,210876,0
2005-04-04,26.1,26.56,26.09,26.38,154526,0
2005-04-05,26.28,26.45,26.07,26.18,234114,0
2005-04-06,26.3,27.75,26.21,26.25,418056,0
2005-04-07,24.48,24.48,22.32,22.89,3685964,0
2005-04-08,22.93,22.93,22.34,22.55,523638,0
2005-04-11,22.52,22.75,21.93,22.05,511716,0
2005-04-12,22,22.18,21.75,22.04,972340,0
2005-04-13,21.89,21.93,21.35,21.6,701766,0
2005-04-14,21.59,21.7,21.21,21.38,686648,0
2005-04-15,21.27,21.36,20.83,20.84,615184,0
2005-04-18,20.82,21.61,20.81,21.32,319996,0
2005-04-19,21.5,21.68,21.28,21.59,600322,0
2005-04-20,21.5,21.68,21.38,21.38,235276,0
2005-04-21,21.79,22.59,21.55,22.32,313526,0
2005-04-22,22.32,22.8,21.82,22.36,465438,0
2005-04-25,22.61,22.88,22.45,22.7,270730,0
2005-04-26,22.64,22.75,22.38,22.53,275444,0
2005-04-27,22.41,22.98,22.13,22.66,504348,0
2005-04-28,22.77,22.77,22.11,22.11,611722,0
2005-04-29,22.47,24.49,21.2,23.12,1262900,0
2005-05-02,23.12,23.77,22.85,23.14,632194,0
2005-05-03,23.05,23.1,22.39,22.5,465124,0
2005-05-04,22.64,22.68,22.09,22.17,406458,0
2005-05-05,22.34,22.34,21.7,21.91,327976,0
2005-05-06,22.12,22.5,21.89,22.18,176722,0
2005-05-09,22.18,22.43,22.1,22.4,259708,0
2005-05-10,22.4,22.57,22.16,22.35,325568,0
2005-05-11,22.47,22.47,22.14,22.32,293692,0
2005-05-12,22.25,23.1,22.25,22.82,437138,0
2005-05-13,22.94,23.31,22.65,22.96,279276,0
2005-05-16,22.89,23.59,22.89,23.46,518962,0
2005-05-17,23.38,23.54,23.27,23.34,216630,0
2005-05-18,23.43,24.12,23.36,24,141060,0
2005-05-19,23.82,24.1,23.82,24.07,151178,0
2005-05-20,24.07,24.45,23.74,24.33,144140,0
2005-05-23,24.32,25.45,24.32,24.98,324522,0
2005-05-24,24.82,24.89,24.38,24.5,497976,0
2005-05-25,24.48,24.59,24.11,24.25,351662,0
2005-05-26,24.3,24.68,24.16,24.65,300346,0
2005-05-27,24.54,24.84,24.25,24.36,313354,0
2005-05-31,24.25,24.59,24.25,24.55,177960,0
2005-06-01,24.45,24.95,24.45,24.76,166178,0
2005-06-02,24.75,24.75,24.25,24.46,285420,0
2005-06-03,24.5,24.62,24.2,24.29,300672,0
2005-06-06,24.25,24.25,23.95,24.14,181978,0
2005-06-07,24.07,24.71,23.98,24.39,224188,0
2005-06-08,24.56,24.57,23.89,24,380074,0
2005-06-09,23.86,24.02,23.7,23.95,224178,0
2005-06-10,23.93,23.99,23.5,23.55,186120,0
2005-06-13,23.66,23.97,23.57,23.71,191608,0
2005-06-14,23.63,23.7,23.45,23.59,152436,0
2005-06-15,23.62,23.82,23.36,23.68,340502,0
2005-06-16,23.52,23.89,23.5,23.75,228348,0
2005-06-17,23.8,23.8,23.39,23.5,253344,0
2005-06-20,23.36,23.95,22.98,23.57,225626,0
2005-06-21,23.55,23.89,23.55,23.7,105604,0
2005-06-22,23.7,24.12,23.57,24.01,268914,0
2005-06-23,23.95,24.52,23.94,24.17,286352,0
2005-06-24,24.19,24.19,23.52,23.73,156118,0
2005-06-27,23.71,23.91,23.43,23.85,138152,0
2005-06-28,23.79,23.84,23.48,23.63,471628,0
2005-06-29,23.25,23.25,22.43,22.73,647244,0
2005-06-30,22,22.45,20.8,21.47,1059034,0
2005-07-01,21.25,21.7,21.18,21.45,376100,0
2005-07-05,21.39,21.82,21.3,21.5,512986,0
2005-07-06,21.49,21.88,21.43,21.8,410446,0
2005-07-07,21.55,22.29,21.55,22.23,255174,0
2005-07-08,23.43,24.48,23.41,23.48,914170,0
2005-07-11,23.51,24.23,23.43,24.14,254992,0
2005-07-12,24.11,24.72,24.05,24.46,159692,0
2005-07-13,24.46,24.52,24,24.13,129794,0
2005-07-14,24.32,24.32,23.78,23.84,147088,0
2005-07-15,23.75,24,23.48,23.83,107424,0
2005-07-18,23.8,23.86,23.18,23.3,206192,0
2005-07-19,23.38,23.72,23.27,23.39,188416,0
2005-07-20,23.25,23.88,23.25,23.79,166004,0
2005-07-21,23.85,23.91,23.41,23.61,121208,0
2005-07-22,23.49,23.98,23.45,23.98,131456,0
2005-07-25,23.98,24.48,23.98,24.25,130580,0
2005-07-26,24.27,24.5,23.89,24.1,107806,0
2005-07-27,23.65,23.65,22.4,22.73,664588,0
2005-07-28,22.66,23.91,22.66,23.75,373092,0
2005-07-29,23.65,24.05,23.65,23.86,174226,0
2005-08-01,23.8,24.5,23.8,24.43,207194,0
2005-08-02,24.48,24.66,24.36,24.66,302712,0
2005-08-03,24.61,24.64,24.21,24.64,126930,0
2005-08-04,24.52,24.65,24.32,24.5,172498,0
2005-08-05,24.45,24.88,24.41,24.52,166042,0
2005-08-08,24.45,24.45,23.86,24.11,367034,0
2005-08-09,24.14,25.18,24.05,24.98,423356,0
2005-08-10,25,25.04,24.75,24.93,255452,0
2005-08-11,24.88,25.05,24.75,24.89,219836,0
2005-08-12,24.75,25.3,24.49,25.21,133526,0
2005-08-15,25.32,25.5,24.84,25.07,243398,0
2005-08-16,25,25.43,24.15,25.09,165278,0
2005-08-17,25.18,25.29,24.88,25.07,131888,0
2005-08-18,25.02,26.05,24.74,26,371880,0
2005-08-19,23.3,23.48,22.06,22.23,3490000,0
2005-08-22,22.23,22.39,21.62,21.86,821854,0
2005-08-23,22,22.21,21.76,22,319856,0
2005-08-24,21.93,22.07,21.75,21.82,146990,0
2005-08-25,21.95,22.03,21.27,21.27,1274698,0
2005-08-26,21.43,21.93,21.16,21.73,621390,0
2005-08-29,21.7,21.86,21.45,21.8,263586,0
2005-08-30,21.85,21.95,21.62,21.7,453168,0
2005-08-31,21.75,22.33,21.63,22.33,257902,0
2005-09-01,22.25,22.95,22.17,22.65,618014,0
2005-09-02,22.61,22.87,22.26,22.38,321338,0
2005-09-06,22.46,22.75,22.41,22.7,453858,0
2005-09-07,22.66,22.96,22.49,22.86,403904,0
2005-09-08,22.79,23.09,22.77,23.09,317718,0
2005-09-09,23.08,23.08,22.85,23.04,199090,0
2005-09-12,22.95,23.2,22.88,23.11,211368,0
2005-09-13,23.25,23.25,22.91,23.07,279468,0
2005-09-14,23.23,23.6,23.05,23.25,482264,0
2005-09-15,23.09,23.2,22.77,23.05,472336,0
2005-09-16,23.14,23.45,22.98,23.15,511338,0
2005-09-19,22.98,23.07,22.65,22.88,370400,0
2005-09-20,22.78,23.2,22.77,23.1,758932,0
2005-09-21,23.06,23.29,23,23.15,416896,0
2005-09-22,23.15,23.7,23.05,23.36,453396,0
2005-09-23,23.48,24.11,23.08,23.57,208476,0
2005-09-26,23.55,24.04,23.52,23.63,177126,0
2005-09-27,23.75,24,23.5,23.64,209326,0
2005-09-28,23.64,23.66,23.5,23.64,193836,0
2005-09-29,23.61,23.84,23.52,23.77,195786,0
2005-09-30,23.66,24.52,23.66,24.37,247266,0
2005-10-03,24.37,24.65,23.88,24.32,338056,0
2005-10-04,24.39,25.08,24.27,25.08,367000,0
2005-10-05,25,25.59,24.82,25.25,422070,0
2005-10-06,25.25,25.45,25,25.25,202900,0
2005-10-07,26.25,27.05,26.06,26.27,611106,0
2005-10-10,26.27,26.44,25.84,25.84,160598,0
2005-10-11,25.84,26.59,25.84,26.25,310310,0
2005-10-12,26.16,26.41,26.05,26.25,438236,0
2005-10-13,26.02,26.4,25.91,26.07,261228,0
2005-10-14,26.27,26.4,25.74,25.91,216634,0
2005-10-17,25.84,26.19,25.73,26.1,206628,0
2005-10-18,26.07,26.65,25.88,26.17,132466,0
2005-10-19,26.05,26.23,25.7,26.05,265416,0
2005-10-20,26.14,26.69,26.11,26.46,157760,0
2005-10-21,26.47,27.5,26.47,27.34,194198,0
2005-10-24,27.41,27.98,26.59,26.91,434726,0
2005-10-25,26.81,27.18,26.62,26.99,202924,0
2005-10-26,26.77,26.77,26.07,26.07,114546,0
2005-10-27,25.93,25.93,25.16,25.25,299488,0
2005-10-28,27.05,29.2,27.02,28.5,1574242,0
2005-10-31,28.88,28.91,28.04,28.32,561208,0
2005-11-01,28.15,28.24,27.77,27.98,345696,0
2005-11-02,27.93,28.2,27.42,28,319738,0
2005-11-03,28.1,28.4,27.91,28.09,252712,0
2005-11-04,28.07,28.09,27.56,27.9,220886,0
2005-11-07,27.85,27.91,27.68,27.75,159368,0
2005-11-08,27.67,27.96,27.39,27.87,463658,0
2005-11-09,27.92,28.29,27.61,28.04,81876,0
2005-11-10,28.22,28.32,27.28,28.28,106074,0
2005-11-11,28.25,28.33,27.64,28.14,111216,0
2005-11-14,28.16,28.23,27.57,27.68,70094,0
2005-11-15,27.52,27.71,27.1,27.39,205326,0
2005-11-16,27.28,27.5,26.65,27.39,159070,0
2005-11-17,27.45,28.95,27.4,28.89,222176,0
2005-11-18,29.11,29.83,28.53,28.65,239168,0
2005-11-21,28.53,29.34,28.36,29.16,102200,0
2005-11-22,29.2,29.98,29.14,29.95,176472,0
2005-11-23,29.91,29.91,29.42,29.69,123738,0
2005-11-25,29.82,29.82,29.45,29.69,9866,0
2005-11-28,29.46,29.7,28.73,29.42,226160,0
2005-11-29,29.55,30.12,29.12,29.73,117888,0
2005-11-30,29.73,30.36,29.63,29.64,179774,0
2005-12-01,29.86,30.32,29.82,30.01,276672,0
2005-12-02,30.16,30.8,29.85,30.1,239572,0
2005-12-05,30.22,30.27,29.48,29.8,144466,0
2005-12-06,29.85,30.32,29.71,29.8,148494,0
2005-12-07,29.84,30.16,29.84,30.05,114848,0
2005-12-08,29.92,30.3,29.66,30.11,57274,0
2005-12-09,29.95,30.29,29.5,30.19,86328,0
2005-12-12,30.12,30.13,29.8,29.92,132294,0
2005-12-13,29.68,30,29.54,30,128122,0
2005-12-14,30,30.12,29.68,29.79,99298,0
2005-12-15,29.7,29.85,29.32,29.75,102212,0
2005-12-16,29.83,29.98,29.14,29.37,271106,0
2005-12-19,29.37,29.37,28.54,28.71,133058,0
2005-12-20,28.57,28.57,27.84,28.01,158094,0
2005-12-21,27.91,28.77,27.9,28.73,92844,0
2005-12-22,28.59,28.77,27.81,27.91,120960,0
2005-12-23,28.08,28.21,27.92,28.04,78374,0
2005-12-27,28,28.36,27.68,27.71,94546,0
2005-12-28,27.91,28.59,27.64,28.2,97148,0
2005-12-29,28.35,28.77,28.02,28.21,84120,0
2005-12-30,28.02,28.26,27.2,27.34,162354,0
2006-01-03,27.62,27.62,26.64,27.36,250002,0
2006-01-04,27.55,27.84,27.34,27.71,156680,0
2006-01-05,27.68,27.73,27.42,27.48,122700,0
2006-01-06,29,29.93,28.6,28.87,474946,0
2006-01-09,29.09,30.14,28.96,30,369018,0
2006-01-10,30,30.05,29.84,30,184886,0
2006-01-11,30,30,29.11,29.59,256998,0
2006-01-12,29.43,29.7,29.18,29.7,115134,0
2006-01-13,29.88,29.91,29.6,29.77,169910,0
2006-01-17,29.62,29.62,29,29.07,115478,0
2006-01-18,28.82,29.32,28.77,29.24,173406,0
2006-01-19,29.43,29.83,28.97,29.6,233634,0
2006-01-20,29.79,29.79,29.15,29.29,143848,0
2006-01-23,29.43,29.74,29.05,29.43,132146,0
2006-01-24,29.62,29.68,29.35,29.59,133148,0
2006-01-25,29.52,29.82,29.45,29.82,302208,0
2006-01-26,30,30.31,29.73,30.1,472644,0
2006-01-27,29.15,29.29,27.05,28.84,1367492,0
2006-01-30,28.68,29.02,27.89,28.73,335446,0
2006-01-31,28.55,30.16,28.55,29.41,437072,0
2006-02-01,29.47,29.95,29.24,29.89,225826,0
2006-02-02,29.66,30.38,29.37,30.35,457572,0
2006-02-03,30.2,30.48,30.08,30.3,681132,0
2006-02-06,30.25,30.4,29.55,29.8,228582,0
2006-02-07,29.56,30.05,29.54,29.75,223100,0
2006-02-08,29.91,29.97,29.45,29.52,214522,0
2006-02-09,29.66,29.66,28.82,28.93,322408,0
2006-02-10,28.85,28.86,27.82,28.45,402388,0
2006-02-13,28.4,28.57,28.11,28.38,217896,0
2006-02-14,28.38,28.74,28.07,28.54,264416,0
2006-02-15,28.4,28.66,28.1,28.45,340446,0
2006-02-16,28.43,28.63,28.19,28.47,113356,0
2006-02-17,28.57,29.02,28.02,28.84,269048,0
2006-02-21,29.04,29.04,27.88,28.04,313778,0
2006-02-22,28.25,28.84,28,28.84,209762,0
2006-02-23,28.75,29.65,28.48,29.12,330822,0
2006-02-24,29.25,29.57,29.04,29.41,427022,0
2006-02-27,29.29,29.61,29.25,29.38,81792,0
2006-02-28,29.22,29.9,28.79,29.05,121662,0
2006-03-01,29,29.64,29,29.62,115906,0
2006-03-02,29.46,29.62,28.98,29.35,81598,0
2006-03-03,29.38,29.91,29.03,29.28,126080,0
2006-03-06,29.27,29.64,28.97,29.27,132628,0
2006-03-07,29.08,29.37,28.96,29.12,119740,0
2006-03-08,29.03,29.36,28.77,29.27,198470,0
2006-03-09,29.3,29.61,29.07,29.26,201034,0
2006-03-10,29.49,29.57,28.95,29.16,109198,0
2006-03-13,29.36,29.36,28.55,28.57,140546,0
2006-03-14,28.53,29.5,28.3,29.23,252316,0
2006-03-15,29.39,29.54,29.11,29.52,70404,0
2006-03-16,29.5,30.11,29.32,29.84,185382,0
2006-03-17,29.95,30.11,29.75,30.02,256954,0
2006-03-20,30.11,30.48,29.89,30.16,84784,0
2006-03-21,30,30.25,29.3,29.32,123758,0
2006-03-22,29.55,29.79,28.98,29.58,79700,0
2006-03-23,29.39,29.4,28.95,29.15,118828,0
2006-03-24,29,29.26,29,29.16,68170,0
2006-03-27,29.35,29.35,28.95,29.02,99646,0
2006-03-28,28.91,30.07,28.86,29.2,121824,0
2006-03-29,29.33,30.24,29.2,30.13,66376,0
2006-03-30,30.19,30.32,29.7,30.09,65324,0
2006-03-31,30.1,30.27,30.04,30.2,94442,0
2006-04-03,30.18,30.26,29.48,29.72,87210,0
2006-04-04,29.59,30.06,29.57,29.84,73444,0
2006-04-05,29.8,29.81,29.5,29.66,93934,0
2006-04-06,29.55,29.57,29.18,29.21,91668,0
2006-04-07,29.14,29.55,28.59,28.59,167668,0
2006-04-10,28.53,28.76,28.19,28.36,140448,0
2006-04-11,28.45,28.45,27.92,28,196412,0
2006-04-12,28.2,28.26,27.89,27.98,56014,0
2006-04-13,28,28.07,27.56,27.66,249936,0
2006-04-17,27.7,27.8,27.18,27.48,263082,0
2006-04-18,27.64,29.07,27.58,29,140784,0
2006-04-19,29.08,29.88,29.08,29.76,200004,0
2006-04-20,29.75,29.95,29.3,29.79,69864,0
2006-04-21,29.88,29.88,29.24,29.36,151062,0
2006-04-24,29.49,29.49,28.8,28.8,93920,0
2006-04-25,28.68,29.04,28.38,28.77,112144,0
2006-04-26,28.83,28.95,28.3,28.3,133158,0
2006-04-27,28.36,29.07,28.23,28.45,176524,0
2006-04-28,28.71,31.62,28.61,31.3,463488,0
2006-05-01,31.33,31.33,29.73,30.24,340574,0
2006-05-02,30.12,30.49,29.27,29.27,267144,0
2006-05-03,29.23,30.71,29.2,30.5,143864,0
2006-05-04,30.44,31.1,30.1,31.05,90952,0
2006-05-05,30.83,31.02,30.04,30.61,121868,0
2006-05-08,30.02,30.87,30.02,30.49,96828,0
2006-05-09,30.32,30.5,30.12,30.45,73500,0
2006-05-10,30.3,30.4,29.09,29.61,88248,0
2006-05-11,29.44,29.61,28.39,28.4,82302,0
2006-05-12,28.61,28.87,27.75,28.62,154540,0
2006-05-15,28.5,29.43,28.35,28.84,283566,0
2006-05-16,29.25,30.88,29.23,30.62,297054,0
2006-05-17,30.38,30.68,29.86,29.87,190540,0
2006-05-18,30.01,30.48,29.5,29.53,139244,0
2006-05-19,29.53,30.29,28.95,28.97,312162,0
2006-05-22,28.83,30.39,28.75,30,184728,0
2006-05-23,30.5,30.5,28.5,28.61,203986,0
2006-05-24,28.77,30.43,28.68,30.3,282258,0
2006-05-25,30.45,31.18,29.59,29.77,414350,0
2006-05-26,29.88,30.55,29.86,30.42,144472,0
2006-05-30,30.36,30.36,29.11,29.16,115150,0
2006-05-31,29.2,30.11,29.16,29.44,116322,0
2006-06-01,29.64,30.02,29.52,29.98,128384,0
2006-06-02,30.1,30.4,29.47,29.86,120898,0
2006-06-05,29.63,29.96,28.55,28.71,148364,0
2006-06-06,28.93,28.99,27.9,28.61,141521,0
2006-06-07,28.49,29.35,28.17,28.46,107875,0
2006-06-08,28.15,28.76,26.85,28.62,202261,0
2006-06-09,28.65,28.93,27.9,27.96,94742,0
2006-06-12,28.02,28.11,26.99,27.13,113434,0
2006-06-13,27,28.03,26.68,26.7,194320,0
2006-06-14,26.75,27.01,26.35,26.62,226940,0
2006-06-15,26.74,27.15,26.74,27.1,184499,0
2006-06-16,27.04,27.22,26.46,27.14,519849,0
2006-06-19,27.28,27.42,26.59,26.6,116295,0
2006-06-20,26.65,26.97,26.33,26.72,154953,0
2006-06-21,26.6,28.06,26.6,27.4,157370,0
2006-06-22,27.48,27.79,27.16,27.42,167735,0
2006-06-23,27.4,27.49,26.87,27.35,258227,0
2006-06-26,27.58,27.86,27.24,27.56,147235,0
2006-06-27,27.66,27.74,26.96,27.11,101905,0
2006-06-28,27.31,27.35,26.52,26.96,66085,0
2006-06-29,27.26,28.03,27.26,28.03,142345,0
2006-06-30,28.25,29.37,27.8,29.32,266949,0
2006-07-03,28.91,29.32,28.5,28.56,62470,0
2006-07-05,28.15,28.3,27.75,27.85,100190,0
2006-07-06,27.89,28.3,27.75,28.12,105646,0
2006-07-07,27.96,28.09,27.59,27.59,188651,0
2006-07-10,29.9,30,29.32,29.88,339878,0
2006-07-11,29.96,30.66,29.62,30.65,141686,0
2006-07-12,30.61,30.61,30,30.04,115681,0
2006-07-13,29.85,30.11,29.51,29.82,114952,0
2006-07-14,29.66,30.21,29.58,29.81,99658,0
2006-07-17,29.8,29.94,29.35,29.4,137854,0
2006-07-18,29.59,29.78,29.21,29.51,144560,0
2006-07-19,29.42,30.6,29.35,30.34,127279,0
2006-07-20,30.42,30.56,29.23,29.27,90031,0
2006-07-21,29.1,29.35,28.32,29.26,114182,0
2006-07-24,29.46,30.14,29.36,29.63,98195,0
2006-07-25,29.57,30.1,29.3,29.45,70052,0
2006-07-26,29.4,29.8,29.12,29.3,87246,0
2006-07-27,29.5,29.63,28.01,28.36,82842,0
2006-07-28,28.54,29.3,28.54,29.07,120167,0
2006-07-31,29.29,30,29.09,29.75,82767,0
2006-08-01,29.53,29.65,28.78,29.05,71067,0
2006-08-02,29.15,29.24,28.65,29.03,100677,0
2006-08-03,28.69,29.9,28.6,29.57,89017,0
2006-08-04,30.08,30.33,28.54,29.21,90332,0
2006-08-07,28.9,29.07,28.43,28.84,78140,0
2006-08-08,29.07,29.48,28.62,28.64,157700,0
2006-08-09,29.03,29.46,28.87,29,109788,0
2006-08-10,28.86,29.76,28.75,29.17,85003,0
2006-08-11,29.03,29.34,28.79,28.93,58915,0
2006-08-14,29.13,30.26,28.86,28.91,47560,0
2006-08-15,29.47,29.79,28.94,29.74,60281,0
2006-08-16,30,30.88,29.79,30.74,104555,0
2006-08-17,30.68,32.25,30.43,32,319482,0
2006-08-18,31.44,31.98,29.1,31.01,572058,0
2006-08-21,30.99,31.2,30.24,30.75,158018,0
2006-08-22,30.64,31.09,30.38,30.4,95168,0
2006-08-23,30.52,31.1,29.68,29.97,130784,0
2006-08-24,29.97,30.42,29.69,29.95,154251,0
2006-08-25,30.17,30.17,29.6,29.71,67006,0
2006-08-28,29.62,30.09,29.58,30.03,128517,0
2006-08-29,30.06,30.87,29.71,30.87,189829,0
2006-08-30,31,31,30.23,30.8,118520,0
2006-08-31,30.94,31.35,30.75,31.04,301251,0
2006-09-01,31,31.29,30.41,30.67,88586,0
2006-09-05,31.09,31.28,30.78,31.1,92352,0
2006-09-06,30.96,30.96,30.09,30.09,115886,0
2006-09-07,30.04,30.74,29.75,30.13,135474,0
2006-09-08,30.3,30.3,29.6,30.14,70721,0
2006-09-11,29.9,31.1,29.7,30.49,365412,0
2006-09-12,30.6,31.23,30.36,31.18,123180,0
2006-09-13,31.08,31.64,31,31.6,111650,0
2006-09-14,31.61,31.7,31.21,31.53,110695,0
2006-09-15,31.77,31.78,31.42,31.58,203260,0
2006-09-18,31.5,32,31.43,31.6,99364,0
2006-09-19,31.73,31.79,31.28,31.79,119637,0
2006-09-20,32,32,31.49,31.63,143352,0
2006-09-21,31.82,32.14,31.4,31.53,107533,0
2006-09-22,31.54,31.54,30.2,30.78,94046,0
2006-09-25,30.75,31.36,29.83,31.1,69594,0
2006-09-26,31,31.4,30.59,31.3,146919,0
2006-09-27,31.11,32,30.96,31.9,173872,0
2006-09-28,32.03,32.03,30.96,31.33,137257,0
2006-09-29,31.42,31.42,30.12,30.33,179025,0
2006-10-02,30.23,30.86,29.6,29.9,128618,0
2006-10-03,29.92,30.01,29.14,29.85,126492,0
2006-10-04,29.88,30.59,29.39,30.41,117112,0
2006-10-05,30.5,30.51,29.64,29.99,270680,0
2006-10-06,31.95,32.39,31.51,32,563981,0
2006-10-09,32,32.31,31.79,32,397741,0
2006-10-10,31.67,32,30.91,31.21,206206,0
2006-10-11,31.11,31.58,30.7,30.99,115616,0
2006-10-12,31.06,31.73,31.06,31.69,116869,0
2006-10-13,31.62,31.92,31.12,31.17,153360,0
2006-10-16,31.28,31.81,30.98,31.32,238809,0
2006-10-17,31.2,31.2,30.58,30.85,166802,0
2006-10-18,31,31.58,30.69,30.74,120308,0
2006-10-19,30.57,30.89,30.55,30.58,225439,0
2006-10-20,30.7,30.7,29.98,30.2,127761,0
2006-10-23,30,30.83,29.91,30.08,87259,0
2006-10-24,30.16,30.16,29.5,30.04,87418,0
2006-10-25,29.91,30.71,29.91,30.25,201266,0
2006-10-26,30.04,31.29,29.86,31.1,350314,0
2006-10-27,31.09,31.6,30.05,31.41,248923,0
2006-10-30,31.17,31.5,30.98,31.3,131931,0
2006-10-31,31.42,31.92,31.12,31.39,126218,0
2006-11-01,31.56,31.86,30.64,30.78,158993,0
2006-11-02,30.48,30.85,30.14,30.36,164862,0
2006-11-03,30.57,31.05,30.5,30.69,101200,0
2006-11-06,30.9,31.66,30.5,31.28,176586,0
2006-11-07,31.22,31.6,30.93,31.48,193241,0
2006-11-08,31.26,31.68,30.95,31.45,202888,0
2006-11-09,31.61,31.63,31.22,31.63,248146,0
2006-11-10,28.85,29.95,28.18,29.84,868669,0
2006-11-13,29.74,30.23,29.41,30.14,544781,0
2006-11-14,30.13,30.35,30.02,30.16,244374,0
2006-11-15,30.16,30.5,30.01,30.27,245330,0
2006-11-16,30.33,30.6,30.12,30.38,172840,0
2006-11-17,30.38,30.38,30.01,30.12,149369,0
2006-11-20,29.95,30.25,29.94,30.17,242038,0
2006-11-21,30.23,30.39,30.01,30.34,287658,0
2006-11-22,30.38,30.38,30.01,30.14,132277,0
2006-11-24,30.03,30.21,29.95,30.14,48358,0
2006-11-27,29.99,30.34,29.54,29.62,274840,0
2006-11-28,29.6,29.94,29.36,29.73,268601,0
2006-11-29,29.99,30.32,29.55,30.11,228291,0
2006-11-30,30.13,30.71,29.9,30.51,234487,0
2006-12-01,30.46,30.59,29.83,30.1,197302,0
2006-12-04,30.27,30.59,29.91,30.37,341437,0
2006-12-05,30.54,30.64,30.08,30.11,139100,0
2006-12-06,30.1,30.22,29.93,29.98,146914,0
2006-12-07,30.11,30.45,29.94,30.14,160332,0
2006-12-08,30.12,30.55,29.91,29.99,88989,0
2006-12-11,29.98,30.29,29.93,30.1,196864,0
2006-12-12,30.17,30.46,29.94,30.44,245788,0
2006-12-13,30.55,30.91,30.49,30.79,191705,0
2006-12-14,30.79,31.37,30.1,30.24,266041,0
2006-12-15,30.28,30.68,30.1,30.13,295599,0
2006-12-18,30.05,30.65,30.05,30.1,189349,0
2006-12-19,30.01,30.46,29.97,30.45,159282,0
2006-12-20,30.44,30.81,30.44,30.68,122465,0
2006-12-21,30.59,30.93,30.1,30.1,71428,0
2006-12-22,30.08,30.31,30.04,30.26,66441,0
2006-12-26,30.25,30.8,30.08,30.58,73554,0
2006-12-27,30.68,31.22,30.53,31.11,102148,0
2006-12-28,31.15,31.17,30.56,30.86,94981,0
2006-12-29,30.77,30.99,30.26,30.4,175485,0
2007-01-03,30.4,30.78,29.86,30.25,174181,0
2007-01-04,30.2,30.59,29.87,30.41,161157,0
2007-01-05,30.21,30.39,29.93,30.1,142619,0
2007-01-08,30.27,30.55,30.01,30.13,133043,0
2007-01-09,27.95,28.42,27.61,27.98,1060878,0
2007-01-10,27.93,27.93,27.06,27.48,384858,0
2007-01-11,27.49,28.11,27.43,27.79,179394,0
2007-01-12,27.7,27.83,27.5,27.73,109098,0
2007-01-16,27.7,27.99,27.18,27.51,162584,0
2007-01-17,27.4,28.3,27.3,27.85,257678,0
2007-01-18,27.92,27.92,27.4,27.55,132199,0
2007-01-19,27.65,27.73,27.24,27.51,140328,0
2007-01-22,27.54,27.86,27.42,27.65,217220,0
2007-01-23,27.6,27.99,27.6,27.83,79632,0
2007-01-24,28,28.13,27.56,27.99,148276,0
2007-01-25,28.14,28.14,27.52,27.61,131442,0
2007-01-26,27.88,28.34,27.64,28.22,273640,0
2007-01-29,28.11,29.49,28.11,29.26,307421,0
2007-01-30,29.37,29.37,28.74,28.99,184036,0
2007-01-31,28.93,29.51,28.69,29.34,202532,0
2007-02-01,29.46,29.48,28.91,29.1,121697,0
2007-02-02,29.12,29.14,28.75,28.85,117263,0
2007-02-05,28.74,29,28.43,28.58,184163,0
2007-02-06,28.72,28.92,28.46,28.75,166725,0
2007-02-07,28.75,29.05,28.49,29.05,125683,0
2007-02-08,29.07,29.07,28.55,28.94,77843,0
2007-02-09,28.87,28.96,28.23,28.62,87798,0
2007-02-12,28.72,29.02,28.34,29,146147,0
2007-02-13,29.12,29.43,28.55,28.89,184408,0
2007-02-14,28.86,29.61,28.79,29.25,201034,0
2007-02-15,29.26,29.43,28.83,29.26,136161,0
2007-02-16,29.27,29.4,28.93,29.33,123585,0
2007-02-20,29.2,29.85,28.95,29.76,154539,0
2007-02-21,29.61,29.75,29.42,29.72,92961,0
2007-02-22,29.66,29.7,29.24,29.67,72604,0
2007-02-23,29.7,29.98,29.69,29.77,62407,0
2007-02-26,29.9,29.9,29.31,29.57,146227,0
2007-02-27,29.32,29.32,27.86,28.15,112316,0
2007-02-28,28.2,28.49,27.37,27.66,108605,0
2007-03-01,27.35,27.94,26.6,27.49,127882,0
2007-03-02,27.3,27.49,27.12,27.12,123959,0
2007-03-05,27.13,27.19,26.05,26.08,171112,0
2007-03-06,26.35,26.48,25.91,26.03,225431,0
2007-03-07,26.09,26.17,25.6,25.97,189117,0
2007-03-08,26.14,26.14,25.72,25.87,212067,0
2007-03-09,26.02,26.2,25.88,26.2,120849,0
2007-03-12,26.07,26.17,25.75,26.04,108099,0
2007-03-13,25.91,26.04,25.71,25.72,242215,0
2007-03-14,25.66,25.98,25.22,25.8,132289,0
2007-03-15,25.84,26.12,25.74,26.12,68705,0
2007-03-16,26.07,26.14,25.53,25.93,229485,0
2007-03-19,26,26.61,25.87,26.47,139816,0
2007-03-20,26.41,26.44,26.08,26.35,72180,0
2007-03-21,26.33,26.89,26.05,26.89,137292,0
2007-03-22,26.89,26.95,26.3,26.93,93647,0
2007-03-23,27.01,27.22,26.73,27.13,97764,0
2007-03-26,27.08,27.15,26.53,26.75,84973,0
2007-03-27,26.7,26.78,26.13,26.69,141264,0
2007-03-28,26.5,26.62,26.12,26.3,230409,0
2007-03-29,26.48,26.67,26.25,26.63,161069,0
2007-03-30,26.7,27.09,26.31,26.84,98583,0
2007-04-02,26.94,26.98,26.41,26.81,120254,0
2007-04-03,26.89,27.64,26.74,27.49,97007,0
2007-04-04,27.43,27.69,27.43,27.52,87950,0
2007-04-05,29.53,30,28.68,28.84,372040,0
2007-04-09,28.82,29.37,28.66,29.06,168582,0
2007-04-10,29,29.29,28.78,29.25,98289,0
2007-04-11,29.35,29.35,28.73,28.96,105521,0
2007-04-12,28.79,29.36,28.79,29.29,97613,0
2007-04-13,29.21,29.92,29.21,29.91,237453,0
2007-04-16,30.01,30.48,29.86,30.27,113116,0
2007-04-17,30.23,30.26,29.35,29.62,96785,0
2007-04-18,29.55,29.88,29.11,29.22,119352,0
2007-04-19,29.05,29.46,28.81,28.99,121465,0
2007-04-20,29.42,30,28.91,29.77,191252,0
2007-04-23,30.03,30.93,29.84,29.89,270863,0
2007-04-24,29.89,30.38,29.69,29.98,190544,0
2007-04-25,30.1,30.21,29.77,29.98,217229,0
2007-04-26,29.89,30.2,29.55,30.17,113424,0
2007-04-27,29.9,30.03,28.97,29.1,119836,0
2007-04-30,29.2,29.86,28.67,28.72,206897,0
2007-05-01,28.71,28.8,28.2,28.7,144319,0
2007-05-02,28.58,29.06,28.58,28.87,109293,0
2007-05-03,28.82,28.99,28.31,28.37,124093,0
2007-05-04,28.41,28.43,28.11,28.31,91300,0
2007-05-07,28.19,28.19,27.88,28.03,114787,0
2007-05-08,27.88,28.29,27.69,28.29,151437,0
2007-05-09,28.08,28.51,27.85,28.42,101269,0
2007-05-10,28.28,28.35,27.92,28,130603,0
2007-05-11,28.14,28.59,27.69,28.04,62682,0
2007-05-14,28,28.31,27.77,27.91,103224,0
2007-05-15,27.83,28.36,27.66,27.82,135184,0
2007-05-16,27.85,28.08,27.57,28.06,116451,0
2007-05-17,27.93,28.17,27.87,28.11,115486,0
2007-05-18,28.12,28.2,27.82,28.13,96516,0
2007-05-21,28.04,28.6,27.55,28.31,59901,0
2007-05-22,28.24,28.76,28.14,28.69,90225,0
2007-05-23,28.68,28.98,28.38,28.52,107682,0
2007-05-24,28.44,28.8,27.95,28.2,105304,0
2007-05-25,28.33,28.6,28.14,28.28,75841,0
2007-05-29,28.43,29.29,28.42,28.85,130788,0
2007-05-30,28.6,29.29,28.38,29.21,94906,0
2007-05-31,29.16,29.45,28.8,28.98,110906,0
2007-06-01,29.1,29.62,28.97,29.16,220387,0
2007-06-04,29.09,29.34,28.54,28.92,145485,0
2007-06-05,28.73,28.74,28.07,28.47,89795,0
2007-06-06,28.19,28.26,27.97,28.21,111793,0
2007-06-07,28.06,28.3,27.84,28.11,106041,0
2007-06-08,28.09,28.29,27.86,28.27,63657,0
2007-06-11,28.25,28.46,27.97,28.02,66747,0
2007-06-12,27.8,28.04,27.66,27.86,134790,0
2007-06-13,27.9,28.11,27.74,27.95,131077,0
2007-06-14,27.96,28.62,27.95,28.5,129426,0
2007-06-15,28.91,29.14,28.52,28.61,177021,0
2007-06-18,29.34,32.84,29.3,31.6,841364,0
2007-06-19,31.6,32.23,31.26,32.06,341055,0
2007-06-20,31.97,32.48,31.79,32.13,243436,0
2007-06-21,32.11,33.89,32.03,33.78,268201,0
2007-06-22,33.64,33.98,32.35,32.93,423637,0
2007-06-25,32.83,33.09,32,32.53,323491,0
2007-06-26,32.53,33.18,32.18,32.4,154528,0
2007-06-27,32.1,32.95,32.07,32.91,141936,0
2007-06-28,32.91,33.75,32.59,32.61,211190,0
2007-06-29,32.79,33.1,31.85,31.99,198768,0
2007-07-02,31.88,32.82,31.88,32.45,194332,0
2007-07-03,32.42,32.69,32.16,32.33,68978,0
2007-07-05,32.34,32.42,31.85,32.26,131104,0
2007-07-06,32.26,32.58,31.93,32,126622,0
2007-07-09,33.03,34.14,32.79,32.99,268604,0
2007-07-10,32.99,33.37,32.08,32.16,179004,0
2007-07-11,32.26,32.57,32.03,32.48,165514,0
2007-07-12,32.5,32.6,32.03,32.25,219839,0
2007-07-13,32.2,32.2,31.37,31.59,122190,0
2007-07-16,31.69,31.69,30.43,30.5,309529,0
2007-07-17,30.64,30.93,30.05,30.2,349907,0
2007-07-18,30.09,30.46,29.95,30.32,545742,0
2007-07-19,30.6,30.67,30.14,30.6,128921,0
2007-07-20,30.53,30.53,29.95,29.97,230623,0
2007-07-23,30.01,30.09,29.55,29.85,168900,0
2007-07-24,29.75,29.79,28.61,28.83,226501,0
2007-07-25,28.85,29.06,28.01,28.66,324577,0
2007-07-26,28.28,28.6,27.56,27.76,339103,0
2007-07-27,27.72,27.93,27.1,27.24,254195,0
2007-07-30,27.61,27.61,26.9,27.25,199740,0
2007-07-31,27.47,27.66,26.82,26.83,139003,0
2007-08-01,26.78,27.36,26.31,27.05,187916,0
2007-08-02,27.1,27.44,26.62,27.23,200832,0
2007-08-03,27.27,27.42,25.77,25.79,177741,0
2007-08-06,25.86,26.91,25.44,26.74,225920,0
2007-08-07,26.48,27.09,26.05,27.09,318802,0
2007-08-08,27.16,29.87,27.16,29.87,425878,0
2007-08-09,29.42,33.99,29.42,30.35,1074613,0
2007-08-10,29.9,30.25,28.69,29.45,397515,0
2007-08-13,29.55,29.87,28.09,28.91,416780,0
2007-08-14,28.88,28.97,27.85,28.08,310783,0
2007-08-15,27.94,28.63,27.85,28.07,251773,0
2007-08-16,27.87,29.71,27.76,29.5,422046,0
2007-08-17,30.7,31.15,29.29,29.81,267477,0
2007-08-20,29.91,30.93,29.44,30,154366,0
2007-08-21,29.97,30.28,29.3,29.61,73333,0
2007-08-22,29.93,30.12,29.06,29.25,152160,0
2007-08-23,29.2,29.87,28.56,28.85,226145,0
2007-08-24,26.03,28.95,26.02,28.6,449441,0
2007-08-27,28.5,29.18,28.24,28.44,391989,0
2007-08-28,28.19,28.39,27.22,27.25,220157,0
2007-08-29,27.35,27.69,27.01,27.65,257280,0
2007-08-30,27.4,27.93,27.09,27.39,167913,0
2007-08-31,27.78,28.8,27.38,27.7,148477,0
2007-09-04,27.64,28.8,27.58,28.32,277434,0
2007-09-05,28.08,28.2,27.5,27.9,186102,0
2007-09-06,27.94,28.15,27.35,27.82,132964,0
2007-09-07,27.43,27.66,26.7,27.01,119810,0
2007-09-10,27.07,27.17,25.86,26.35,115432,0
2007-09-11,26.47,27.91,26.31,27.61,233369,0
2007-09-12,27.58,27.84,27.18,27.23,112107,0
2007-09-13,27.41,27.69,27,27.21,125218,0
2007-09-14,27.04,27.15,26.4,27.03,160700,0
2007-09-17,27.01,27.07,26.16,26.31,257390,0
2007-09-18,26.48,29.13,26.31,28.54,411186,0
2007-09-19,28.86,29.81,28.64,28.64,213296,0
2007-09-20,28.59,29.33,28.46,28.59,153580,0
2007-09-21,28.82,29.03,28.29,28.56,222938,0
2007-09-24,28.5,28.53,27.36,27.63,128771,0
2007-09-25,27.39,28.07,27.23,27.74,130196,0
2007-09-26,27.97,28.97,27.5,28.13,146573,0
2007-09-27,28.31,28.8,27.78,28.72,124577,0
2007-09-28,28.66,29.05,28.01,28.11,159465,0
2007-10-01,28.16,30.36,28.16,30.18,337963,0
2007-10-02,30.28,30.35,29.46,30.17,183130,0
2007-10-03,29.94,30.32,29.67,30.26,182072,0
2007-10-04,30.39,30.48,29.31,29.5,158898,0
2007-10-05,29.88,30.79,29.75,30.55,180807,0
2007-10-08,31.76,34,31.75,32.47,441268,0
2007-10-09,32.63,32.68,31.61,32.17,201840,0
2007-10-10,31.99,32.32,31.53,31.82,128873,0
2007-10-11,31.96,32.39,30.33,30.45,202978,0
2007-10-12,30.43,32.03,30.35,31.72,129830,0
2007-10-15,31.7,31.98,30.85,30.95,174093,0
2007-10-16,30.9,31.21,30.15,30.19,147334,0
2007-10-17,30.6,30.92,30.16,30.46,172120,0
2007-10-18,30.27,30.58,29.71,29.82,162644,0
2007-10-19,29.81,29.96,28.56,28.56,135974,0
2007-10-22,28.44,31.4,28.06,31.33,255029,0
2007-10-23,31.73,31.73,30.72,31.13,171438,0
2007-10-24,30.89,31.34,30.36,31.05,118091,0
2007-10-25,31.17,31.39,30.52,30.95,126492,0
2007-10-26,34.89,39.5,34.83,37.19,1210317,0
2007-10-29,37.31,38.22,35.58,36.05,575997,0
2007-10-30,35.75,37.13,35.51,35.96,303914,0
2007-10-31,36.21,37.43,35.36,36.94,323532,0
2007-11-01,36.33,36.94,34.92,35.13,318856,0
2007-11-02,35.55,35.55,33.94,34,241514,0
2007-11-05,33.67,35.76,33.6,35.46,242637,0
2007-11-06,35.49,36.46,35.04,36.02,213984,0
2007-11-07,35.51,35.9,34.52,34.61,167414,0
2007-11-08,34.99,35.28,33.68,34.49,166608,0
2007-11-09,34,34.68,33.4,33.68,165185,0
2007-11-12,33.56,34.92,33.21,33.67,240878,0
2007-11-13,33.97,34.98,33.67,34.81,189433,0
2007-11-14,35.1,35.9,34.76,35.11,189184,0
2007-11-15,34.87,35.36,33.78,34.64,147613,0
2007-11-16,34.78,34.95,33.15,34.32,134257,0
2007-11-19,34.02,34.45,32.84,33.1,198853,0
2007-11-20,33.03,34.2,31.3,32.56,249102,0
2007-11-21,32.44,33.33,32.16,32.45,156005,0
2007-11-23,32.77,34.32,32.48,33.92,70310,0
2007-11-26,34,34.68,33.59,34.21,248833,0
2007-11-27,34.29,34.62,33.35,34.15,202898,0
2007-11-28,34.35,35.87,34.32,35.37,183722,0
2007-11-29,35.33,36.38,35.33,35.61,126721,0
2007-11-30,35.67,36.3,35.26,35.28,182117,0
2007-12-03,35.21,35.32,33.79,33.85,172000,0
2007-12-04,33.64,34.66,33.44,34.14,156699,0
2007-12-05,34.8,35.28,34.11,34.66,88636,0
2007-12-06,34.66,36.84,34.33,36.5,181136,0
2007-12-07,36.68,36.93,36.06,36.69,405374,0
2007-12-10,36.75,36.89,36.59,36.79,122854,0
2007-12-11,36.95,37,34.64,34.67,157082,0
2007-12-12,35.48,35.95,34.45,35.14,77408,0
2007-12-13,34.78,35.25,34.02,34.9,87282,0
2007-12-14,34.5,34.51,32.96,33.44,134408,0
2007-12-17,33.16,33.64,31.77,31.86,143630,0
2007-12-18,32.34,33.18,31.26,33.11,125777,0
2007-12-19,33.07,33.07,32.2,32.75,75592,0
2007-12-20,33.16,35.42,32.49,35.4,196323,0
2007-12-21,35.93,36.02,34.28,34.28,494344,0
2007-12-24,34.54,34.8,34.02,34.62,51535,0
2007-12-26,34.4,34.94,33.55,34.73,102520,0
2007-12-27,34.67,34.94,33.2,33.21,132524,0
2007-12-28,33.62,33.74,32.67,33.11,108089,0
2007-12-31,32.98,33.18,31.7,32.35,143579,0
2008-01-02,32.26,33.06,31.5,32.3,141843,0
2008-01-03,32.43,33.08,31.57,31.67,109309,0
2008-01-04,31.46,31.85,30.43,30.5,147235,0
2008-01-07,30.71,32.19,29.92,30.84,233347,0
2008-01-08,30.92,31.55,29.59,29.84,211787,0
2008-01-09,29.71,30.7,28.75,29.22,354225,0
2008-01-10,28.73,29.34,27.45,28.6,349574,0
2008-01-11,28.42,28.59,27.05,27.17,222845,0
2008-01-14,27.5,27.7,27.04,27.07,166333,0
2008-01-15,27.41,27.41,25.79,26.06,204130,0
2008-01-16,25.94,26.98,25.69,26.83,411893,0
2008-01-17,26.95,26.95,24.65,24.82,166386,0
2008-01-18,24.81,26.36,24.81,25.24,379629,0
2008-01-22,24.62,26.19,22.61,25.06,198838,0
2008-01-23,24.38,25.49,23.75,25,450585,0
2008-01-24,25.3,25.94,24.69,25.7,281722,0
2008-01-25,33.49,34.65,29.55,30.63,1388735,0
2008-01-28,30.65,32.03,29.9,31.74,279208,0
2008-01-29,31.87,32.39,30.37,31.21,185571,0
2008-01-30,30.92,32.18,30.52,31.14,287575,0
2008-01-31,30.69,32.63,30.5,31.66,339561,0
2008-02-01,31.85,33.1,31.57,32.97,522907,0
2008-02-04,34.66,35.26,33.82,34.28,499363,0
2008-02-05,33.92,33.94,31.61,31.84,237284,0
2008-02-06,32.24,32.27,30.39,30.43,183847,0
2008-02-07,30.36,31.88,30.36,31.75,251993,0
2008-02-08,31.69,32.75,31.15,32.58,252838,0
2008-02-11,32.31,32.92,31.55,32.75,260720,0
2008-02-12,32.99,35.5,32.93,34.87,410603,0
2008-02-13,35.28,38.21,35.04,36.38,546508,0
2008-02-14,36.74,37.02,34.12,34.14,395187,0
2008-02-15,33.91,34.39,33.01,33.82,326954,0
2008-02-19,34.34,36.43,33.86,35.22,358897,0
2008-02-20,34.96,36.28,34.96,35.75,335617,0
2008-02-21,36.08,36.36,35.03,35.15,316750,0
2008-02-22,35.19,35.55,34.22,35.29,289474,0
2008-02-25,35.23,36.37,34.85,36.33,267198,0
2008-02-26,36.03,36.82,35.5,35.85,343993,0
2008-02-27,35.18,36.09,35.18,35.8,344900,0
2008-02-28,35.44,35.64,34.7,34.73,305440,0
2008-02-29,34.25,34.46,33.72,33.97,333424,0
2008-03-03,33.86,34.75,33.03,33.48,384185,0
2008-03-04,33.2,35.84,33.2,35.2,367439,0
2008-03-05,35.24,35.28,33.94,34.49,201784,0
2008-03-06,34.26,34.86,33.92,34.01,190231,0
2008-03-07,33.32,34.38,33,33.67,160118,0
2008-03-10,33.86,33.97,32.65,32.65,244422,0
2008-03-11,33.54,34.6,33.01,34.42,310514,0
2008-03-12,34.44,35.47,34.23,34.23,319700,0
2008-03-13,33.88,35.63,33.64,34.88,298634,0
2008-03-14,35.15,35.62,33.41,33.8,207122,0
2008-03-17,33.49,35.18,33.31,34.56,321453,0
2008-03-18,35.17,36.13,34.11,34.19,407634,0
2008-03-19,34.39,35.49,34.22,34.23,293302,0
2008-03-20,34.72,35.8,34.22,35.43,599670,0
2008-03-24,35.64,37.3,35.34,36.54,427569,0
2008-03-25,36.62,37,36,36.91,209644,0
2008-03-26,36.59,37.42,36.31,36.95,297538,0
2008-03-27,36.93,37.23,36.08,36.19,217809,0
2008-03-28,36.57,37.18,35.51,35.67,160865,0
2008-03-31,35.43,36.91,35.25,36.19,204211,0
2008-04-01,36.59,37.5,36.48,37,252281,0
2008-04-02,36.84,37.44,36.07,36.47,196267,0
2008-04-03,36.36,36.36,35.04,36.03,253948,0
2008-04-04,36.03,36.04,34.4,34.49,454124,0
2008-04-07,28.77,31.76,27.87,29.93,2046728,0
2008-04-08,30.11,30.25,29.5,29.75,432969,0
2008-04-09,29.69,29.97,28.82,28.88,398676,0
2008-04-10,28.85,29.95,28.85,29.21,254118,0
2008-04-11,29,29.05,27.93,28.14,207235,0
2008-04-14,27.38,27.91,26.97,27.16,784271,0
2008-04-15,27.4,27.9,26.94,27.47,527560,0
2008-04-16,27.69,28.45,27.36,27.51,366868,0
2008-04-17,27.75,28.2,27.3,27.41,222024,0
2008-04-18,28.01,28.54,27.55,27.91,297252,0
2008-04-21,27.61,27.94,26.88,27.18,296451,0
2008-04-22,27.1,27.66,27.03,27.47,285396,0
2008-04-23,27.78,28.1,27.11,27.39,286081,0
2008-04-24,27.65,28.13,26.91,27.81,238073,0
2008-04-25,24.55,25.74,23.75,25.26,1056058,0
2008-04-28,25.1,26.04,24.38,25.62,597576,0
2008-04-29,25.42,25.42,24.83,25,321015,0
2008-04-30,25.08,25.18,24.71,24.97,311678,0
2008-05-01,25.07,26.01,24.84,25.4,285455,0
2008-05-02,25.65,25.65,25.02,25.42,276832,0
2008-05-05,25.39,26.22,25.1,26.11,300657,0
2008-05-06,25.88,26.35,25.11,25.34,214856,0
2008-05-07,25.41,25.89,25.1,25.23,197826,0
2008-05-08,25.28,25.73,24.91,25.15,149101,0
2008-05-09,24.9,25.54,24.55,25.39,149132,0
2008-05-12,25.48,26.25,25,26.02,217629,0
2008-05-13,26.1,26.52,25.57,26.49,242981,0
2008-05-14,26.53,28.38,26.4,28.1,577996,0
2008-05-15,28.03,28.89,27.56,28.85,295933,0
2008-05-16,28.96,28.97,28.15,28.7,231065,0
2008-05-19,30.82,33.25,30.82,32.13,837176,0
2008-05-20,32.07,32.07,30.11,31.83,362827,0
2008-05-21,31.93,32.49,30.83,31,362733,0
2008-05-22,31.15,31.32,29.95,30.39,669901,0
2008-05-23,30.22,30.47,29.26,29.64,492290,0
2008-05-27,29.48,30.38,29.46,30.15,283946,0
2008-05-28,30.15,30.3,29.89,30.17,234050,0
2008-05-29,30.14,31.39,30.1,30.72,175150,0
2008-05-30,30.72,31.1,29.33,29.96,559497,0
2008-06-02,29.85,30.35,28.42,29.12,220694,0
2008-06-03,29.27,29.69,28.59,29.36,319549,0
2008-06-04,29.3,30,28.71,29.64,201113,0
2008-06-05,29.66,30.69,29.6,30.56,191276,0
2008-06-06,30.4,30.55,28.76,29.22,263403,0
2008-06-09,29.2,29.47,28.47,28.76,279527,0
2008-06-10,28.5,28.78,27.86,28.16,519661,0
2008-06-11,28.05,28.33,27.58,27.96,270228,0
2008-06-12,28.17,28.69,27.61,27.72,181823,0
2008-06-13,27.96,28.7,27.7,28.66,201096,0
2008-06-16,28.61,28.61,27.68,27.99,276483,0
2008-06-17,28.13,28.13,27.67,27.81,171215,0
2008-06-18,27.76,27.98,27.21,27.44,185121,0
2008-06-19,27.4,28,26.95,27.98,110034,0
2008-06-20,27.8,27.8,26.31,27.27,380363,0
2008-06-23,27.33,27.76,26.95,27.15,123348,0
2008-06-24,26.87,27.53,26.87,26.95,151485,0
2008-06-25,26.98,27.93,26.75,27.44,139511,0
2008-06-26,27.16,27.52,26.76,27.25,185462,0
2008-06-27,27.14,27.21,26.14,26.74,411206,0
2008-06-30,26.8,27.16,26.5,26.76,198356,0
2008-07-01,26.51,26.83,25.37,26.67,271682,0
2008-07-02,26.59,26.73,25.7,26.04,188591,0
2008-07-03,26.15,26.9,26,26.65,98923,0
2008-07-07,26.75,27.18,25.9,26.16,151519,0
2008-07-08,26.31,27.9,26.31,27.61,180271,0
2008-07-09,27.56,27.72,26.84,27.03,112377,0
2008-07-10,26.97,27.71,25.7,26.02,435567,0
2008-07-11,25.74,26.35,25.25,26.27,313591,0
2008-07-14,26.48,26.56,25.7,25.91,80197,0
2008-07-15,25.57,26.71,25.18,26.08,106398,0
2008-07-16,26.13,27.42,25.62,27.25,118399,0
2008-07-17,27.31,28.09,26.62,28.05,111081,0
2008-07-18,28.02,28.18,27.06,27.9,147302,0
2008-07-21,27.95,28.28,27.73,28.13,86091,0
2008-07-22,28.04,29.31,27.78,29.29,188967,0
2008-07-23,29.31,29.72,28.75,29.64,125395,0
2008-07-24,29.75,30.18,28.82,29.8,206362,0
2008-07-25,30.09,30.93,29.69,30.5,146943,0
2008-07-28,30.33,30.57,29.24,29.48,101275,0
2008-07-29,29.56,31.66,29.17,31.2,129724,0
2008-07-30,31.25,31.53,30.22,30.59,302944,0
2008-07-31,30.09,31.42,30.09,30.69,156204,0
2008-08-01,30.66,30.69,29.84,30.31,175379,0
2008-08-04,30.23,30.23,29.18,29.49,96640,0
2008-08-05,29.93,30.37,28.84,29.88,136906,0
2008-08-06,29.85,29.85,29.25,29.64,122427,0
2008-08-07,29.26,29.75,29.26,29.73,134918,0
2008-08-08,29.64,31.03,29.6,30.36,160478,0
2008-08-11,30.42,32.69,30.38,32.37,195632,0
2008-08-12,32.29,32.84,31.63,32.46,217177,0
2008-08-13,32.37,33.18,32.19,32.97,138041,0
2008-08-14,32.74,33.05,32.19,32.53,108587,0
2008-08-15,32.94,33.25,31.74,32.91,135204,0
2008-08-18,33.14,33.14,31.55,32,101581,0
2008-08-19,31.46,31.63,30.81,30.99,109419,0
2008-08-20,31.09,32.27,30.67,31.1,135355,0
2008-08-21,30.67,31.38,30.38,30.53,86398,0
2008-08-22,27.8,30.22,27.25,29.6,305142,0
2008-08-25,29.28,29.51,28.64,29.07,175413,0
2008-08-26,29.11,29.55,28.13,28.93,155112,0
2008-08-27,28.88,29.31,28.13,29,163914,0
2008-08-28,29.04,30.05,28.42,29.93,106986,0
2008-08-29,29.77,30.24,29.24,30.09,149239,0
2008-09-02,30.49,31.28,29.12,30.59,122011,0
2008-09-03,30.46,31.26,30.11,30.25,150823,0
2008-09-04,29.99,30.56,29.39,29.39,155954,0
2008-09-05,29.18,31.22,28.98,30.92,339580,0
2008-09-08,31.57,32.23,31.12,31.45,253847,0
2008-09-09,31.53,32.66,31.53,31.58,173804,0
2008-09-10,32.04,32.23,31.51,31.8,226496,0
2008-09-11,31.26,32.12,31.19,31.99,228797,0
2008-09-12,31.81,32.22,30.8,31.97,134125,0
2008-09-15,31.27,32.29,30.88,31.19,207473,0
2008-09-16,30.62,32.5,30.62,32.2,261932,0
2008-09-17,31.88,32.19,30.59,30.97,330539,0
2008-09-18,31.75,33.83,29.81,32.76,408129,0
2008-09-19,33.73,34.74,32.1,34.14,848604,0
2008-09-22,34.17,34.27,32.09,32.34,342563,0
2008-09-23,32.34,33.98,32.28,32.44,117808,0
2008-09-24,32.44,33.18,30.73,30.92,218775,0
2008-09-25,31.08,32.1,30.65,31.77,115420,0
2008-09-26,31.45,32.2,31.44,32.01,130637,0
2008-09-29,31.43,31.43,28.71,28.74,226601,0
2008-09-30,29.1,29.33,28.38,28.79,211556,0
2008-10-01,28.37,28.93,27.95,28.16,194193,0
2008-10-02,28.08,29.09,26.45,26.61,188807,0
2008-10-03,26.8,26.8,25.56,25.67,184645,0
2008-10-06,25.13,25.3,23.55,23.99,279946,0
2008-10-07,24.28,25.28,22.98,23.08,258301,0
2008-10-08,21.96,22.96,21.25,21.89,517631,0
2008-10-09,22.07,22.66,21.16,21.16,361048,0
2008-10-10,20.63,22.26,20,21.93,384591,0
2008-10-13,22.36,22.7,22.02,22.62,211925,0
2008-10-14,22.75,23.4,21.97,22.2,211970,0
2008-10-15,21.85,22.99,20.67,20.78,137493,0
2008-10-16,20.91,22.22,20.19,21.48,371776,0
2008-10-17,20.68,21.75,20.38,20.59,254068,0
2008-10-20,20.8,21.74,20.2,21.7,119531,0
2008-10-21,21.39,21.89,20.6,20.72,82956,0
2008-10-22,20.26,20.88,19.58,20.12,155630,0
2008-10-23,19.91,20.52,18.71,19.18,265438,0
2008-10-24,17.75,19.3,17.25,18.53,562566,0
2008-10-27,18.15,18.32,17.31,17.76,224028,0
2008-10-28,18.05,18.82,17.46,18.7,194119,0
2008-10-29,18.88,19.49,18.38,18.94,226330,0
2008-10-30,19.41,20.2,18.47,19.61,203114,0
2008-10-31,19.6,20.2,19.19,19.84,188902,0
2008-11-03,19.74,20.04,19.21,19.47,116015,0
2008-11-04,19.47,19.47,18.6,19.1,139821,0
2008-11-05,18.83,19.54,18.26,19.17,192865,0
2008-11-06,19,19.12,18.2,18.25,130648,0
2008-11-07,18.39,18.67,18.08,18.47,70796,0
2008-11-10,18.88,19.59,17.5,17.89,90045,0
2008-11-11,17.77,18.28,17.28,17.88,142263,0
2008-11-12,17.64,18.53,17.04,17.04,161402,0
2008-11-13,17.11,18.37,16.35,18.31,242748,0
2008-11-14,17.96,18.29,17.16,17.32,123556,0
2008-11-17,17.2,17.92,17.11,17.32,137509,0
2008-11-18,17.3,17.77,16.35,17.14,212672,0
2008-11-19,17.08,17.3,15.45,15.47,130637,0
2008-11-20,15.35,16.46,14.77,14.82,233015,0
2008-11-21,15.08,16.08,13.65,15.38,297612,0
2008-11-24,15.63,16.51,15.23,15.96,333585,0
2008-11-25,16.1,16.16,15.2,16.02,219020,0
2008-11-26,15.63,16.84,15.25,16.76,238737,0
2008-11-28,16.58,17.51,16.58,17.01,40639,0
2008-12-01,16.59,16.59,13.96,14.01,293741,0
2008-12-02,14.25,15.28,13.58,15.19,347801,0
2008-12-03,14.8,16.19,14.8,15.49,239535,0
2008-12-04,15.22,17.29,15.22,16.71,389921,0
2008-12-05,16.38,18.19,16,18.14,196808,0
2008-12-08,18.52,18.97,17.47,18.03,272395,0
2008-12-09,17.88,19.56,17.54,18.81,279553,0
2008-12-10,18.97,19.98,18.29,19.66,128479,0
2008-12-11,19.39,20.09,18.63,18.96,161958,0
2008-12-12,17.78,18.52,17.35,18.36,238448,0
2008-12-15,18,18.14,16.63,17.02,210406,0
2008-12-16,17.11,17.91,16.45,17.89,303320,0
2008-12-17,17.56,18.31,17.33,18.21,171526,0
2008-12-18,18.2,18.36,17.38,17.71,124397,0
2008-12-19,18.09,18.4,17.54,17.59,354232,0
2008-12-22,17.6,17.83,16.87,17.51,139238,0
2008-12-23,17.51,17.93,17.06,17.41,158939,0
2008-12-24,17.44,17.88,17.18,17.63,83606,0
2008-12-26,17.63,17.97,17.5,17.75,72212,0
2008-12-29,17.75,18.07,17.26,17.56,88698,0
2008-12-30,17.7,18.35,17.7,18.28,140377,0
2008-12-31,18.42,19.51,18.21,19.27,195626,0
2009-01-02,19.29,19.92,18.82,19.75,122090,0
2009-01-05,19.84,20,18.92,19.38,127195,0
2009-01-06,19.59,20.53,19.18,20.32,86118,0
2009-01-07,20.05,20.06,19.08,19.42,130648,0
2009-01-08,19.41,19.97,19.29,19.65,115262,0
2009-01-09,17.48,18.44,17.48,17.8,238225,0
2009-01-12,17.72,18.32,17.65,17.75,169069,0
2009-01-13,17.76,18.59,17.76,18.29,193063,0
2009-01-14,17.92,18.52,17.61,18,145249,0
2009-01-15,18.03,18.64,17.86,18.5,170898,0
2009-01-16,18.62,18.89,18.04,18.77,138208,0
2009-01-20,18.6,18.66,17.47,17.75,191311,0
2009-01-21,17.94,18.43,17.75,18.32,252775,0
2009-01-22,18.03,19.63,17.75,18.41,292321,0
2009-01-23,19.5,20.59,18.67,19.19,332377,0
2009-01-26,19.27,20.24,18.44,18.97,365968,0
2009-01-27,19.09,19.82,19.09,19.37,229776,0
2009-01-28,19.59,19.99,19.59,19.89,131499,0
2009-01-29,19.74,19.74,18.68,19.31,184751,0
2009-01-30,19.53,19.53,18.57,18.72,102516,0
2009-02-02,18.51,19.34,18.3,19.11,155839,0
2009-02-03,19.19,19.37,18.98,19.15,177506,0
2009-02-04,19.1,19.68,19.1,19.27,165417,0
2009-02-05,19.11,19.69,19.05,19.4,136066,0
2009-02-06,19.29,19.74,19.08,19.5,198393,0
2009-02-09,19.37,19.37,18.47,18.86,172161,0
2009-02-10,18.74,19.51,18.42,18.51,201000,0
2009-02-11,18.53,19.18,18.15,18.36,162836,0
2009-02-12,18.17,18.37,17.55,18.29,229724,0
2009-02-13,18.46,18.92,17.8,18.53,189433,0
2009-02-17,17.91,18.24,17.19,17.21,193544,0
2009-02-18,17.31,17.47,16.85,17.21,207027,0
2009-02-19,17.32,17.68,16.83,16.9,168574,0
2009-02-20,16.71,16.96,16.49,16.58,162442,0
2009-02-23,16.66,17.06,15.78,15.84,124612,0
2009-02-24,15.99,16.75,15.79,16.61,172257,0
2009-02-25,16.46,16.56,15.56,15.98,183549,0
2009-02-26,16.06,16.39,15.61,15.95,162990,0
2009-02-27,15.65,16.23,15.63,15.87,221278,0
2009-03-02,15.57,15.57,14.8,14.92,193744,0
2009-03-03,15.13,15.5,14.93,15.35,301438,0
2009-03-04,15.63,15.68,15.16,15.46,181267,0
2009-03-05,15.13,15.32,14.73,14.77,240685,0
2009-03-06,14.88,15.17,14.16,14.63,231439,0
2009-03-09,14.45,14.76,13.95,14.02,144382,0
2009-03-10,14.28,15.27,13.78,15.01,127841,0
2009-03-11,15.06,15.86,15.06,15.76,171384,0
2009-03-12,15.64,16.23,15.24,16.12,123091,0
2009-03-13,16.3,16.61,15.9,16.5,114616,0
2009-03-16,16.59,17.13,16.35,16.91,283357,0
2009-03-17,17.04,18.05,16.67,18.04,182578,0
2009-03-18,17.88,18.6,17.47,18.47,139859,0
2009-03-19,18.53,19.04,18.21,18.97,144441,0
2009-03-20,19.15,19.3,18.29,18.38,156491,0
2009-03-23,18.74,19.68,18.32,19.68,123230,0
2009-03-24,19.37,19.71,18.83,18.9,119522,0
2009-03-25,19.01,20.1,18.78,19.28,197664,0
2009-03-26,19.58,19.98,19.1,19.85,223770,0
2009-03-27,19.46,20.05,18.98,19.39,186825,0
2009-03-30,18.89,19.09,17.49,18.11,193379,0
2009-03-31,18.26,19.24,17.88,18.58,211672,0
2009-04-01,18.26,19.06,17.58,19,257829,0
2009-04-02,19.28,20.9,19.28,20.5,197899,0
2009-04-03,20.5,21.48,20.04,21.41,154988,0
2009-04-06,21.13,21.47,20.41,20.93,287545,0
2009-04-07,20.71,21.06,20.41,20.57,226717,0
2009-04-08,16.59,18.74,16.59,18.7,476114,0
2009-04-09,18.82,20.61,18.73,20.57,436487,0
2009-04-13,20.41,21.06,20.12,20.98,304257,0
2009-04-14,20.7,20.84,20.18,20.47,244685,0
2009-04-15,20.28,21.08,20.28,21.06,132695,0
2009-04-16,21.32,22.5,21.1,22.32,216038,0
2009-04-17,22.39,22.77,21.86,22.59,115172,0
2009-04-20,22.14,22.21,21.16,21.34,200629,0
2009-04-21,21.28,22.61,21.28,21.93,279966,0
2009-04-22,21.69,22.66,21.63,21.92,297863,0
2009-04-23,22.05,22.07,20.94,21.86,362926,0
2009-04-24,20.78,22.76,20.4,21.52,421263,0
2009-04-27,21.07,22.4,20.47,22.17,279371,0
2009-04-28,22.07,23.09,21.96,22.8,166087,0
2009-04-29,22.86,24.42,22.59,24.14,164547,0
2009-04-30,24.25,25.61,23.91,24.69,375707,0
2009-05-01,24.67,24.98,24.26,24.6,152322,0
2009-05-04,24.69,25.42,24.64,25.41,150434,0
2009-05-05,25.2,25.31,24.28,24.88,273865,0
2009-05-06,25.05,25.62,24.34,25.47,370521,0
2009-05-07,25.57,25.97,24.46,25.03,233990,0
2009-05-08,25.3,25.99,24.9,25.94,210127,0
2009-05-11,25.42,26.62,24.97,26.3,242659,0
2009-05-12,26.38,26.41,24.83,25.29,197632,0
2009-05-13,24.93,24.99,23.73,23.75,281067,0
2009-05-14,23.93,24.67,23.81,24.17,224459,0
2009-05-15,24.13,25.23,24.06,24.39,276911,0
2009-05-18,24.63,25.56,24.58,25.33,180892,0
2009-05-19,25.2,26.06,25.17,25.67,115057,0
2009-05-20,25.79,26.47,25.09,25.25,131665,0
2009-05-21,24.7,24.96,24.09,24.58,170658,0
2009-05-22,24.66,25.37,24.08,24.1,91739,0
2009-05-26,23.78,25.65,23.71,25.48,128926,0
2009-05-27,25.27,25.61,24.91,25.04,156143,0
2009-05-28,25.17,25.39,24.32,24.65,244357,0
2009-05-29,24.6,24.85,24.1,24.74,271711,0
2009-06-01,25.29,26.49,24.51,26,232237,0
2009-06-02,25.87,26.63,25.8,26.57,215495,0
2009-06-03,26.29,26.71,25.8,26.71,193787,0
2009-06-04,26.6,27.27,26.6,27,148073,0
2009-06-05,27.2,27.57,26.85,26.91,295080,0
2009-06-08,26.97,27.16,26.32,26.49,119871,0
2009-06-09,26.55,27.16,26.49,26.91,113208,0
2009-06-10,27.06,27.57,26.32,26.93,152219,0
2009-06-11,26.92,27.64,26.92,27.15,120454,0
2009-06-12,26.95,27.01,26.13,26.55,125894,0
2009-06-15,26.37,26.62,26.01,26.48,188459,0
2009-06-16,26.74,27,26.21,26.29,118817,0
2009-06-17,26.3,26.96,26,26.67,110297,0
2009-06-18,26.55,27,26.48,26.55,89659,0
2009-06-19,27.04,27.34,26.61,26.62,152209,0
2009-06-22,26.35,26.8,25.32,25.32,162199,0
2009-06-23,25.51,25.76,24.68,24.7,174341,0
2009-06-24,24.85,25.07,24.65,24.75,112791,0
2009-06-25,24.78,24.79,24,24.36,194951,0
2009-06-26,24.22,25.03,23.9,24.86,971205,0
2009-06-29,24.9,24.92,24.33,24.64,135091,0
2009-06-30,24.73,25.08,24.44,24.52,157117,0
2009-07-01,24.43,24.75,23.92,24.55,284114,0
2009-07-02,24.22,24.49,23.37,23.63,183413,0
2009-07-06,23.6,24.37,23.54,24.12,173727,0
2009-07-07,24.2,24.75,24.04,24.49,165209,0
2009-07-08,24.7,24.89,23.87,24.27,247258,0
2009-07-09,26.79,27.34,25.75,25.91,347026,0
2009-07-10,25.84,26.3,25.84,26,197313,0
2009-07-13,26.19,26.31,25.47,26.25,260007,0
2009-07-14,26.31,26.31,25.9,26.2,155679,0
2009-07-15,26.48,27.13,26.3,27.12,290045,0
2009-07-16,26.9,27.74,26.9,27.6,160724,0
2009-07-17,27.68,27.7,27.07,27.6,226832,0
2009-07-20,27.66,28,27.5,27.97,148642,0
2009-07-21,28.03,28.03,27.74,27.81,288355,0
2009-07-22,27.76,28.06,27.46,27.73,297776,0
2009-07-23,27.63,28.41,27.63,27.95,279452,0
2009-07-24,27.76,28.1,27.5,27.74,121381,0
2009-07-27,27.78,28.23,27.4,28.19,201194,0
2009-07-28,27.91,28.72,27.86,28.54,260645,0
2009-07-29,28.22,28.59,28.11,28.46,265892,0
2009-07-30,28.75,29.52,28.74,29.2,243332,0
2009-07-31,28.99,29.18,28.49,28.53,239579,0
2009-08-03,28.86,28.93,28.42,28.91,278580,0
2009-08-04,28.62,29.34,28.62,29.26,252287,0
2009-08-05,29.19,29.42,28.46,28.63,212196,0
2009-08-06,28.75,28.83,28.11,28.2,122200,0
2009-08-07,28.54,28.75,28.12,28.6,207211,0
2009-08-10,28.4,28.95,28.37,28.85,126957,0
2009-08-11,28.53,28.89,28.03,28.24,160048,0
2009-08-12,28.33,28.79,27.36,28.09,287896,0
2009-08-13,28.16,28.52,27.8,28.06,83088,0
2009-08-14,27.97,28.26,26.91,27.06,153193,0
2009-08-17,26.59,26.84,25.99,26.31,104313,0
2009-08-18,26.4,27.36,26.12,27.06,219667,0
2009-08-19,26.9,27.3,26.72,27.17,95735,0
2009-08-20,27.17,27.91,27.15,27.86,138581,0
2009-08-21,31.47,31.5,29.74,29.92,965624,0
2009-08-24,30,30.31,29.82,29.93,235457,0
2009-08-25,30.02,30.19,29.74,29.99,177827,0
2009-08-26,30.05,30.05,29.47,29.52,244714,0
2009-08-27,29.66,29.92,28.41,28.65,260301,0
2009-08-28,28.65,28.96,28.45,28.74,244510,0
2009-08-31,28.4,29.03,27.85,27.99,168299,0
2009-09-01,27.74,28.65,27.15,27.48,164292,0
2009-09-02,27.27,27.8,27.27,27.43,200850,0
2009-09-03,27.53,27.66,26.94,27.63,151698,0
2009-09-04,27.57,28.32,27.41,28.28,184485,0
2009-09-08,28.53,28.53,27.91,28.43,108910,0
2009-09-09,28.33,29.65,28.19,29.6,163222,0
2009-09-10,29.49,30.05,29.12,29.99,124229,0
2009-09-11,30.06,30.35,29.66,29.88,180555,0
2009-09-14,29.76,30.2,29.58,30.14,138204,0
2009-09-15,30.01,30.28,29.73,30.22,116337,0
2009-09-16,30.27,30.98,30.15,30.98,133147,0
2009-09-17,30.84,31.28,30.83,31.03,124071,0
2009-09-18,31.13,31.26,30.63,30.73,198359,0
2009-09-21,30.36,30.72,30.26,30.57,141310,0
2009-09-22,30.74,31.15,30.48,30.68,99348,0
2009-09-23,30.8,31.17,30.43,30.44,131481,0
2009-09-24,30.47,30.97,29.56,29.71,85297,0
2009-09-25,29.54,29.9,29.13,29.2,142121,0
2009-09-28,29.26,30.12,29.06,29.86,90050,0
2009-09-29,29.8,29.92,29,29.06,75892,0
2009-09-30,28.99,29.43,27.99,28.32,132367,0
2009-10-01,28.09,28.39,27.44,27.57,116794,0
2009-10-02,27.35,27.75,26.91,27.13,302025,0
2009-10-05,27.14,28.34,26.51,28.12,192514,0
2009-10-06,28.35,29.31,28.1,29.3,152287,0
2009-10-07,29.1,29.6,29.1,29.54,88563,0
2009-10-08,31.64,32.4,30.28,30.33,407542,0
2009-10-09,30.43,30.48,29.88,30.03,166340,0
2009-10-12,30.1,30.39,29.67,30,118518,0
2009-10-13,29.99,30.57,29.76,30,104321,0
2009-10-14,30.13,30.28,29.65,30,128092,0
2009-10-15,29.7,30.03,29.29,29.94,148412,0
2009-10-16,29.86,30.05,29.22,29.79,104989,0
2009-10-19,29.98,30.27,29.53,29.83,144950,0
2009-10-20,29.87,30.04,29.04,29.36,124014,0
2009-10-21,29.29,30.08,29.2,29.28,235656,0
2009-10-22,29.32,29.72,28.76,29.57,119376,0
2009-10-23,29.33,29.33,26.6,27.01,742256,0
2009-10-26,27.11,27.91,26.46,26.56,273621,0
2009-10-27,26.73,27.31,26.36,26.78,173414,0
2009-10-28,26.66,26.74,25.04,25.28,197091,0
2009-10-29,25.45,26.39,25.31,25.84,194295,0
2009-10-30,25.69,25.9,24.76,25.39,229409,0
2009-11-02,25.47,25.58,24.21,24.87,239956,0
2009-11-03,24.62,25.3,24.62,25.21,147632,0
2009-11-04,25.33,25.56,24.84,24.85,227200,0
2009-11-05,25,26.17,24.74,26.07,114641,0
2009-11-06,25.8,26.2,25.54,25.76,59607,0
2009-11-09,26.06,26.26,25.78,26.15,56661,0
2009-11-10,25.99,26.35,25.68,26.08,156784,0
2009-11-11,26.18,26.18,25.4,25.74,161422,0
2009-11-12,25.61,25.61,24.72,24.75,126187,0
2009-11-13,24.89,24.89,24.37,24.84,92907,0
2009-11-16,24.95,25.81,24.67,25.77,105949,0
2009-11-17,25.73,25.75,25.13,25.67,145447,0
2009-11-18,25.6,25.63,25.15,25.36,87587,0
2009-11-19,25.08,25.16,24.38,24.57,143668,0
2009-11-20,25.42,25.79,24.85,25.13,166710,0
2009-11-23,25.54,25.92,25.01,25.19,111534,0
2009-11-24,25.15,25.21,24.53,24.79,92358,0
2009-11-25,24.84,24.89,24.58,24.66,62906,0
2009-11-27,23.96,24.2,23.75,23.75,49024,0
2009-11-30,23.75,23.8,22.7,23.27,167630,0
2009-12-01,23.36,23.89,23.34,23.78,105441,0
2009-12-02,23.87,24.37,23.63,24.13,133165,0
2009-12-03,24.29,24.4,23.9,23.93,134820,0
2009-12-04,24.3,24.83,24.06,24.57,147900,0
2009-12-07,24.49,24.9,24.18,24.6,102603,0
2009-12-08,24.4,24.78,24.06,24.43,77116,0
2009-12-09,24.41,24.5,23.98,24.45,65830,0
2009-12-10,24.48,24.49,23.81,23.89,77740,0
2009-12-11,23.95,24.01,23.5,23.98,82910,0
2009-12-14,24.07,24.13,23.62,24.13,115832,0
2009-12-15,24.01,25.05,23.71,24.88,183907,0
2009-12-16,25,25.24,24.93,25.06,164969,0
2009-12-17,24.84,25.04,24.39,24.95,120943,0
2009-12-18,25.2,25.2,24.39,24.86,515888,0
2009-12-21,24.91,25.3,24.68,25.12,134206,0
2009-12-22,25.09,25.52,25.09,25.36,167060,0
2009-12-23,25.52,26.19,25.43,26.06,80843,0
2009-12-24,26.22,26.26,26.05,26.1,13589,0
2009-12-28,26.27,26.39,26.1,26.39,72534,0
2009-12-29,26.37,26.68,26.09,26.6,76292,0
2009-12-30,26.53,26.79,26.34,26.79,87361,0
2009-12-31,26.7,27.11,26.7,26.7,159782,0
2010-01-04,27.1,27.53,26.8,27.29,130268,0
2010-01-05,27.33,28.43,27.07,27.66,278997,0
2010-01-06,27.71,29.33,27.68,27.93,256890,0
2010-01-07,27.85,28.15,27.42,27.76,123818,0
2010-01-08,28.45,29.62,28.45,29.37,215774,0
2010-01-11,29.69,29.75,29.26,29.52,131487,0
2010-01-12,29.45,29.98,29.18,29.75,220985,0
2010-01-13,29.91,30.41,29.72,30.31,144012,0
2010-01-14,30.3,30.67,29.92,29.92,95651,0
2010-01-15,30.07,30.19,28.55,28.67,257777,0
2010-01-19,28.81,29.55,28.67,29.41,82471,0
2010-01-20,29.09,29.11,28.42,28.95,108684,0
2010-01-21,28.91,29.22,27.99,28.18,113784,0
2010-01-22,28.23,28.7,27.71,27.84,155137,0
2010-01-25,28.03,28.03,27.34,27.68,99478,0
2010-01-26,27.68,27.73,27.08,27.27,77309,0
2010-01-27,27.14,27.65,26.82,27.47,97010,0
2010-01-28,27.47,27.61,26.62,27.06,140804,0
2010-01-29,27.6,30.08,27.26,28.26,316379,0
2010-02-01,28.31,28.9,27.77,28.17,185433,0
2010-02-02,28.2,28.35,27.76,28.17,152668,0
2010-02-03,28.11,28.11,26.8,27.39,201206,0
2010-02-04,27.21,27.21,25.73,25.74,181260,0
2010-02-05,25.76,25.89,24.94,25.56,231730,0
2010-02-08,25.46,25.95,25.16,25.5,156294,0
2010-02-09,25.73,26,24.9,25.87,235605,0
2010-02-10,25.69,25.8,25.07,25.77,117526,0
2010-02-11,25.61,26.04,25.13,25.88,332894,0
2010-02-12,25.7,25.79,25.41,25.67,119514,0
2010-02-16,25.86,25.86,25.34,25.7,66882,0
2010-02-17,25.71,25.81,24.94,25.16,367875,0
2010-02-18,25.21,25.36,25.07,25.2,148580,0
2010-02-19,25.21,25.46,25,25.44,294447,0
2010-02-22,25.44,26.06,25.44,26,89766,0
2010-02-23,25.88,26.11,25.86,26,196997,0
2010-02-24,26.04,26.24,25.83,26.06,90098,0
2010-02-25,25.69,26.25,25.57,26.25,72096,0
2010-02-26,26.19,26.19,25.72,26,93975,0
2010-03-01,26.55,27.66,26.55,27.02,181997,0
2010-03-02,26.98,27.42,26.56,27.3,148628,0
2010-03-03,27.43,27.77,27.06,27.42,103453,0
2010-03-04,27.52,27.56,26.93,27.53,66972,0
2010-03-05,27.59,28.29,27.24,28.2,152540,0
2010-03-08,28.28,28.58,28.18,28.24,72349,0
2010-03-09,28.09,28.88,28.09,28.66,73625,0
2010-03-10,28.75,29.26,28.56,28.81,109461,0
2010-03-11,28.55,29,28.48,28.97,90898,0
2010-03-12,28.94,29.29,28.5,29.08,145052,0
2010-03-15,29.11,29.4,28.72,29.12,71925,0
2010-03-16,29.13,29.31,28.47,29.31,67813,0
2010-03-17,29.28,29.67,29.25,29.6,89273,0
2010-03-18,29.63,29.89,29.41,29.8,121628,0
2010-03-19,29.99,30,29.48,29.83,356167,0
2010-03-22,29.62,30.31,29.34,30.23,125903,0
2010-03-23,30.32,30.58,29.9,30.35,137983,0
2010-03-24,30.31,30.4,29.44,29.51,113337,0
2010-03-25,29.62,29.71,28.94,28.97,94493,0
2010-03-26,28.99,29.53,28.86,29.38,129648,0
2010-03-29,29.37,29.8,28.52,29.4,117485,0
2010-03-30,29.51,29.89,28.93,29.4,79599,0
2010-03-31,29.2,29.85,28.78,28.78,230972,0
2010-04-01,29.09,30.05,28.74,29.31,117114,0
2010-04-05,29.33,29.88,28.86,29.87,83238,0
2010-04-06,29.63,30.03,29.17,30,203333,0
2010-04-07,29.85,30.29,29.7,30.23,235322,0
2010-04-08,27.63,27.63,26.62,27.51,344329,0
2010-04-09,27.45,27.63,27.35,27.55,189829,0
2010-04-12,27.5,27.65,27.37,27.45,284047,0
2010-04-13,27.47,27.47,26.88,27.26,249615,0
2010-04-14,27.32,27.52,27.12,27.52,203657,0
2010-04-15,27.46,27.87,27.25,27.87,157578,0
2010-04-16,27.87,28.06,27.46,27.6,122010,0
2010-04-19,27.57,27.77,26.81,27.52,139648,0
2010-04-20,27.56,27.87,27.34,27.8,72848,0
2010-04-21,27.92,28.15,27.6,28.01,118374,0
2010-04-22,27.64,27.79,26.44,27.64,355312,0
2010-04-23,27.57,27.73,26.86,27.34,157534,0
2010-04-26,27.27,28.46,27.25,28.4,220094,0
2010-04-27,28.16,28.16,27.5,27.88,255286,0
2010-04-28,28.05,28.07,27.56,27.8,91627,0
2010-04-29,27.96,28.73,27.47,28.72,120939,0
2010-04-30,28.64,28.8,27.85,27.86,189113,0
2010-05-03,27.97,28.65,27.69,28.55,139140,0
2010-05-04,28.07,28.39,27.42,27.76,116936,0
2010-05-05,27.42,27.73,27,27,136605,0
2010-05-06,26.91,27.39,25,25.88,187360,0
2010-05-07,25.77,25.95,24.94,25.6,307304,0
2010-05-10,26.42,26.84,26.11,26.81,246583,0
2010-05-11,26.56,27.53,26.34,27.01,119739,0
2010-05-12,27.07,27.91,26.89,27.85,77786,0
2010-05-13,27.68,27.92,27.16,27.43,109822,0
2010-05-14,27.22,27.22,26,27.04,178781,0
2010-05-17,27.21,27.43,26.22,27.38,195628,0
2010-05-18,27.74,28.18,27.18,27.25,126400,0
2010-05-19,27.12,27.58,26.87,27.19,84758,0
2010-05-20,26.45,27,25.19,25.22,135139,0
2010-05-21,24.85,25.96,24.85,25.82,174461,0
2010-05-24,25.72,26.07,25.45,25.6,126382,0
2010-05-25,24.87,25.67,24.69,25.57,108927,0
2010-05-26,25.69,26.24,25.52,25.58,169434,0
2010-05-27,26.11,26.65,25.67,26.65,88520,0
2010-05-28,26.65,26.66,25.6,25.78,94759,0
2010-06-01,25.48,25.93,25.25,25.25,169927,0
2010-06-02,25.34,25.42,24.77,25.41,111854,0
2010-06-03,25.46,26.35,25.46,26.25,89808,0
2010-06-04,25.5,25.5,24.07,24.15,190274,0
2010-06-07,24.21,24.4,23.6,23.65,143996,0
2010-06-08,23.72,23.86,22.98,23.17,192748,0
2010-06-09,23.47,23.94,23.18,23.41,154208,0
2010-06-10,23.73,24.56,23.32,24.55,142239,0
2010-06-11,24.17,25.2,24.17,25.18,130260,0
2010-06-14,25.48,25.66,24.91,25,126090,0
2010-06-15,25.19,26.14,24.88,26.07,133775,0
2010-06-16,25.9,26.54,25.88,25.99,76001,0
2010-06-17,25.97,26.08,25.39,25.71,80171,0
2010-06-18,25.89,26.28,25.41,25.69,215042,0
2010-06-21,26.01,26.3,25.23,25.45,138058,0
2010-06-22,25.51,26.2,24.89,24.99,118072,0
2010-06-23,24.88,25.41,24.69,25.12,130341,0
2010-06-24,24.89,25.2,24.7,24.88,155236,0
2010-06-25,25.04,25.44,24.66,25.2,289874,0
2010-06-28,25.23,26.1,24.84,25.79,251509,0
2010-06-29,25.45,25.82,24.87,25.42,184892,0
2010-06-30,25.31,25.68,24.72,24.93,162960,0
2010-07-01,25.06,25.37,24.11,25.07,220333,0
2010-07-02,25.27,25.27,24.26,24.32,94328,0
2010-07-06,24.78,25.1,23.59,23.7,147974,0
2010-07-07,23.87,24.68,23.62,24.6,131940,0
2010-07-08,24.78,25.17,24.64,25.1,114937,0
2010-07-09,27.43,27.43,26.27,26.49,207734,0
2010-07-12,26.5,27.17,26.5,27.01,144287,0
2010-07-13,27.5,27.98,27.39,27.86,132356,0
2010-07-14,27.69,28.2,27.64,28.04,94274,0
2010-07-15,27.99,28.1,27.38,27.54,113535,0
2010-07-16,27.24,27.24,25.76,26,173463,0
2010-07-19,26,26.35,25.5,26.24,58311,0
2010-07-20,25.84,26.48,25.3,26.38,82741,0
2010-07-21,26.65,26.81,25.64,25.68,113318,0
2010-07-22,25.99,26.85,25.83,26.77,95440,0
2010-07-23,26.56,27.91,26.17,27.84,127673,0
2010-07-26,28.02,28.96,27.69,28.9,86833,0
2010-07-27,29,29.9,29,29.37,142134,0
2010-07-28,29.24,29.62,27.74,27.76,140784,0
2010-07-29,28.1,28.3,27.07,27.92,135384,0
2010-07-30,27.45,28.07,27.41,27.58,142336,0
2010-08-02,28.14,28.36,27.59,28,69431,0
2010-08-03,27.83,27.99,27.25,27.4,81215,0
2010-08-04,27.48,27.96,27.48,27.71,40487,0
2010-08-05,27.48,27.7,27.09,27.67,76098,0
2010-08-06,27.42,27.73,26.67,27.56,89364,0
2010-08-09,27.85,28,27.61,27.92,47922,0
2010-08-10,27.56,27.86,27.21,27.46,70007,0
2010-08-11,26.8,26.8,25.73,25.81,86550,0
2010-08-12,25.26,25.6,25.06,25.43,74462,0
2010-08-13,25.26,25.66,24.88,25.03,69304,0
2010-08-16,24.82,25.91,24.64,25.73,71635,0
2010-08-17,26.11,26.68,25.93,26.52,63978,0
2010-08-18,26.41,27.04,26.15,26.73,46913,0
2010-08-19,26.54,26.76,25.31,25.66,97225,0
2010-08-20,25.62,27.28,25.62,26.9,124462,0
2010-08-23,27.11,27.11,25.58,25.59,126054,0
2010-08-24,25.14,25.2,24.7,24.77,85574,0
2010-08-25,24.5,25.26,24.25,25.16,70920,0
2010-08-26,25.24,25.64,24.71,24.78,40266,0
2010-08-27,25.11,25.87,24.5,25.78,61421,0
2010-08-30,25.66,26.1,25.16,25.18,77544,0
2010-08-31,25.11,25.53,24.74,24.96,74374,0
2010-09-01,25.47,26.2,25.47,26.19,90733,0
2010-09-02,26.02,26.55,25.87,26.48,59194,0
2010-09-03,26.9,27.46,26.52,27.33,47419,0
2010-09-07,27.25,27.25,26.24,26.38,68424,0
2010-09-08,26.42,26.97,26.32,26.61,58280,0
2010-09-09,27.02,27.02,26.23,26.52,47439,0
2010-09-10,26.63,26.9,26.43,26.59,33421,0
2010-09-13,26.96,27.97,25.61,27.86,70680,0
2010-09-14,27.85,27.98,27.45,27.49,97292,0
2010-09-15,27.29,27.73,27.29,27.6,50840,0
2010-09-16,27.58,27.79,27.02,27.34,32747,0
2010-09-17,27.71,27.8,27.24,27.43,110631,0
2010-09-20,27.46,28.82,27.04,28.69,75297,0
2010-09-21,28.74,28.93,28.12,28.16,54590,0
2010-09-22,27.96,28.25,27.3,27.49,47878,0
2010-09-23,27.24,27.5,26.77,26.83,81912,0
2010-09-24,27.29,28.07,27.04,27.85,80650,0
2010-09-27,27.94,27.94,27.3,27.52,77854,0
2010-09-28,27.54,27.89,27.03,27.84,112741,0
2010-09-29,27.66,28.15,27.6,27.92,74403,0
2010-09-30,28.1,28.3,27.46,27.74,94624,0
2010-10-01,27.99,28.08,27.61,28.03,98676,0
2010-10-04,28.12,28.18,27.14,27.57,90115,0
2010-10-05,27.98,29.14,27.63,29.1,91729,0
2010-10-06,29.07,29.07,27.98,28.17,137843,0
2010-10-07,28.3,28.42,27.84,28.2,90878,0
2010-10-08,30.97,30.99,29.81,30.78,336580,0
2010-10-11,30.77,31.49,30.49,30.86,133848,0
2010-10-12,30.66,31.19,30.48,30.81,134029,0
2010-10-13,30.95,32.01,30.76,31.73,89041,0
2010-10-14,31.78,31.78,31.23,31.54,89453,0
2010-10-15,32.04,32.05,31.39,31.51,124066,0
2010-10-18,31.58,31.82,31.16,31.67,67096,0
2010-10-19,31.17,31.38,30.31,30.39,144684,0
2010-10-20,30.66,30.98,30.58,30.68,84976,0
2010-10-21,30.94,31.06,29.63,29.83,141414,0
2010-10-22,29.86,30.23,29.83,29.85,93194,0
2010-10-25,30.02,30.4,29.9,30.15,102477,0
2010-10-26,29.87,30.12,29.5,29.65,93502,0
2010-10-27,29.45,29.65,28.6,29.06,187897,0
2010-10-28,29.41,29.42,28.35,28.57,118340,0
2010-10-29,30.86,31.25,29.52,29.94,328111,0
2010-11-01,30.1,30.49,28.81,29.3,149979,0
2010-11-02,29.65,29.87,29.18,29.47,108518,0
2010-11-03,29.38,29.47,28.68,29.2,101161,0
2010-11-04,29.83,30.23,29.65,30.22,100058,0
2010-11-05,30.33,30.33,29.56,29.82,59316,0
2010-11-08,29.5,30.34,29.28,30.05,142185,0
2010-11-09,30.16,30.16,29.28,29.42,58798,0
2010-11-10,29.53,30.48,29.14,30.28,101248,0
2010-11-11,29.81,30.1,29.63,29.79,52551,0
2010-11-12,29.39,29.68,28.98,29.14,89901,0
2010-11-15,29.3,29.3,28.76,28.83,49750,0
2010-11-16,28.53,28.69,27.73,27.87,149367,0
2010-11-17,27.88,28.13,27.64,27.93,59477,0
2010-11-18,28.32,28.56,27.98,28.14,88046,0
2010-11-19,28.16,28.16,27.51,27.61,146277,0
2010-11-22,27.49,28.12,27.49,28.01,160492,0
2010-11-23,27.65,27.66,26.89,27.47,75677,0
2010-11-24,27.77,28.87,27.77,28.87,90685,0
2010-11-26,28.77,29.05,28.66,28.91,41581,0
2010-11-29,28.7,29.64,28.7,29.55,136495,0
2010-11-30,29.13,29.45,28.84,29.17,231442,0
2010-12-01,29.8,30.84,29.65,30.44,197006,0
2010-12-02,30.44,30.76,30,30.66,75259,0
2010-12-03,30.52,31.2,30.52,31.13,58924,0
2010-12-06,30.92,31.18,30.69,30.91,113134,0
2010-12-07,31.31,31.66,30.89,31.27,95984,0
2010-12-08,31.3,32.05,31.26,31.85,110764,0
2010-12-09,32.35,32.35,31.68,31.75,115803,0
2010-12-10,31.78,32.32,31.51,32.27,74728,0
2010-12-13,32.29,32.72,32.14,32.15,108424,0
2010-12-14,32.36,32.71,32.22,32.5,93491,0
2010-12-15,32.5,33,32.2,32.29,89176,0
2010-12-16,32.4,33.3,32.4,33.02,88646,0
2010-12-17,33.02,33.07,32.38,32.86,269901,0
2010-12-20,32.74,33.16,32.54,33.01,92837,0
2010-12-21,33.3,33.42,32.89,33.24,90983,0
2010-12-22,33.14,33.35,32.66,32.92,118107,0
2010-12-23,32.81,33.09,32.75,32.97,40395,0
2010-12-27,32.82,33.07,32.67,33.04,30084,0
2010-12-28,33.02,33.09,32.53,32.64,60538,0
2010-12-29,32.78,32.85,32.65,32.69,32134,0
2010-12-30,32.59,32.69,32.46,32.46,97419,0
2010-12-31,32.49,32.62,31.9,31.9,78757,0
2011-01-03,31.3,32.53,30.48,32.34,92483,0
2011-01-04,32.55,33.04,31.51,31.56,132638,0
2011-01-05,31.48,32.2,31.48,31.99,111508,0
2011-01-06,31.94,32.1,31.27,31.38,205477,0
2011-01-07,33.57,33.72,30.6,31,225833,0
2011-01-10,30.89,31.52,30.31,31.15,153820,0
2011-01-11,31.37,31.93,31.27,31.92,95913,0
2011-01-12,32.23,32.57,31.97,32.53,70572,0
2011-01-13,32.43,34.37,32.41,33.47,198727,0
2011-01-14,33.54,33.61,33.06,33.49,82732,0
2011-01-18,33.23,33.75,33.14,33.47,66833,0
2011-01-19,33.47,33.73,32.6,32.8,89338,0
2011-01-20,32.12,33.04,32.12,32.37,85632,0
2011-01-21,32.6,32.79,31.77,32.01,91457,0
2011-01-24,31.98,32.74,31.78,32.66,62244,0
2011-01-25,32.31,32.82,32.02,32.78,57968,0
2011-01-26,32.84,34.2,32.58,34.13,89318,0
2011-01-27,34.16,34.17,33.51,33.95,67729,0
2011-01-28,38.02,39.93,35.57,36.66,330651,0
2011-01-31,36.91,37.25,35.97,36.21,175044,0
2011-02-01,36.01,36.45,35.91,36.19,150105,0
2011-02-02,35.93,36.53,35.71,36.01,71222,0
2011-02-03,35.71,36.09,34.99,35.78,95458,0
2011-02-04,36,36,35.21,35.71,57402,0
2011-02-07,35.87,36.39,35.73,36.23,146990,0
2011-02-08,34.77,36.21,34.77,35.93,66546,0
2011-02-09,35.68,35.96,35.1,35.61,58810,0
2011-02-10,35.93,36.3,35.36,35.47,150838,0
2011-02-11,35.26,35.68,34.94,35.67,51836,0
2011-02-14,35.82,36.07,35.5,35.69,46227,0
2011-02-15,35.55,35.77,34.86,35.37,124743,0
2011-02-16,35.27,36.09,35.24,35.88,90529,0
2011-02-18,35.98,36.73,35.8,36.21,93498,0
2011-02-22,36.18,37.14,35.91,36.16,168830,0
2011-02-23,36.53,36.54,35.17,35.21,167079,0
2011-02-24,35.41,36.14,35.07,35.99,155978,0
2011-02-25,36,36.72,36,36.69,67348,0
2011-02-28,36.81,37.33,36.17,36.53,124875,0
2011-03-01,36.78,36.83,35.63,35.96,236411,0
2011-03-02,35.97,36.58,35.94,36.23,80502,0
2011-03-03,36.78,37.7,36.64,37.2,91680,0
2011-03-04,37.14,37.34,36.15,36.71,75829,0
2011-03-07,36.73,36.99,35.85,35.97,62155,0
2011-03-08,35.99,37.42,35.87,36.71,65592,0
2011-03-09,36.37,36.86,36.06,36.67,51888,0
2011-03-10,36,36.1,35.52,35.8,111891,0
2011-03-11,35.68,36.18,35.42,35.78,69863,0
2011-03-14,35.44,35.92,35.27,35.65,62700,0
2011-03-15,34.52,35.24,34.41,34.93,89168,0
2011-03-16,34.77,34.91,34.27,34.31,85227,0
2011-03-17,35.04,35.39,33.45,34.85,79659,0
2011-03-18,35.15,35.63,34.84,35.02,196569,0
2011-03-21,35.02,36.38,35.02,36.21,52532,0
2011-03-22,36.12,36.83,35.81,36.41,76113,0
2011-03-23,36.28,36.63,35.75,36.43,49290,0
2011-03-24,36.8,36.94,36.3,36.57,44797,0
2011-03-25,36.58,37.51,36.35,36.9,154848,0
2011-03-28,37.22,37.58,36.69,36.72,73017,0
2011-03-29,36.43,37.44,36.25,37.41,58396,0
2011-03-30,37.31,37.97,37.31,37.95,72557,0
2011-03-31,37.53,38.09,37.53,37.99,121735,0
2011-04-01,38.11,38.12,37.39,37.5,99301,0
2011-04-04,37.52,37.74,37.39,37.5,43752,0
2011-04-05,37.34,37.74,37.23,37.49,59489,0
2011-04-06,37.3,37.93,37.3,37.66,70969,0
2011-04-07,37.71,37.95,37.44,37.44,76334,0
2011-04-08,35,37.35,34.51,36.21,148454,0
2011-04-11,36,36.6,35.48,35.68,86859,0
2011-04-12,35.45,35.69,34.54,34.56,89558,0
2011-04-13,34.6,34.86,33.89,34.23,86061,0
2011-04-14,33.98,34.29,33.67,34.18,51078,0
2011-04-15,34.02,34.15,33.55,33.67,98522,0
2011-04-18,33.18,33.18,32.32,32.88,98033,0
2011-04-19,32.96,33.3,32.66,32.94,51820,0
2011-04-20,33.42,33.62,33.13,33.52,84558,0
2011-04-21,33.4,33.85,33.12,33.54,52051,0
2011-04-25,33,33.49,32.8,33.46,61164,0
2011-04-26,33.57,34.92,33.57,34.76,105851,0
2011-04-27,34.81,34.96,34.52,34.67,83990,0
2011-04-28,34.65,34.9,34.41,34.88,48508,0
2011-04-29,36.92,36.92,34.99,35.75,116923,0
2011-05-02,35.91,36.25,35.67,36.01,118799,0
2011-05-03,35.97,36.18,35.73,35.91,106079,0
2011-05-04,35.92,36.49,35.52,36.17,141733,0
2011-05-05,36.04,36.65,35.91,36.19,118634,0
2011-05-06,36.33,36.6,36.01,36.19,66948,0
2011-05-09,36.02,36.76,35.93,36.37,90705,0
2011-05-10,37,37.43,36.66,37.42,76543,0
2011-05-11,37.28,37.28,35.96,36.2,65989,0
2011-05-12,35.98,37,35.72,36.88,54358,0
2011-05-13,36.85,36.88,35.89,36.04,94717,0
2011-05-16,35.65,36.25,35.44,35.98,101106,0
2011-05-17,35.93,36.12,35.48,35.94,109466,0
2011-05-18,36.01,36.9,35.92,36.56,64126,0
2011-05-19,36.69,36.89,36.1,36.31,84339,0
2011-05-20,36.08,36.34,35.54,35.99,63747,0
2011-05-23,35.25,35.25,34.2,34.2,71723,0
2011-05-24,34.26,34.33,33.3,33.56,158358,0
2011-05-25,33.36,33.98,33.34,33.83,82766,0
2011-05-26,33.68,34.22,33.42,34.02,74463,0
2011-05-27,34.25,34.83,34.15,34.48,49661,0
2011-05-31,34.83,35.51,34.56,35.43,113559,0
2011-06-01,35.31,35.72,33.76,33.78,111566,0
2011-06-02,33.88,33.9,33.4,33.5,47567,0
2011-06-03,32.84,33.03,32.16,32.26,95050,0
2011-06-06,32.28,32.81,31.82,32.61,139847,0
2011-06-07,32.9,33.45,32.6,33.24,392184,0
2011-06-08,32.91,33.59,32.9,33.39,138877,0
2011-06-09,33.57,33.58,33.24,33.35,72400,0
2011-06-10,33.35,33.56,33.08,33.19,81617,0
2011-06-13,33.37,33.37,32.73,32.94,111491,0
2011-06-14,33.43,33.8,33.3,33.66,64182,0
2011-06-15,33.2,33.5,33.12,33.26,115194,0
2011-06-16,33.43,33.81,33.16,33.77,115680,0
2011-06-17,33.96,34.24,33.58,33.85,167506,0
2011-06-20,33.72,34.58,33.71,34.32,99350,0
2011-06-21,34.62,35.41,34.35,35.39,91791,0
2011-06-22,35.18,36.31,35.09,35.51,82659,0
2011-06-23,35.04,36.3,34.53,36.19,86658,0
2011-06-24,36.4,36.47,35.83,36.24,308109,0
2011-06-27,36.13,36.59,35.94,36.27,76064,0
2011-06-28,36.53,36.89,36.24,36.89,135814,0
2011-06-29,36.64,37.18,36.05,36.94,63164,0
2011-06-30,37.11,37.84,36.68,37.48,74096,0
2011-07-01,36.29,38.49,36.29,38.26,100056,0
2011-07-05,38.01,38.9,37.92,38.87,89196,0
2011-07-06,38.75,39.15,38.39,38.93,85378,0
2011-07-07,39.15,39.8,38.8,39.28,74982,0
2011-07-08,38.67,39.32,38.61,38.87,46163,0
2011-07-11,38.15,38.6,37.83,38.03,73243,0
2011-07-12,38.18,38.75,37.88,38.18,111554,0
2011-07-13,38.4,39.09,38.09,38.76,63376,0
2011-07-14,38.96,39.15,38.19,38.21,75558,0
2011-07-15,38.3,38.81,38.27,38.54,73926,0
2011-07-18,38.47,38.47,37.77,37.97,59661,0
2011-07-19,38.55,39,38.32,38.91,74338,0
2011-07-20,39,39,38.25,38.78,41710,0
2011-07-21,38.93,39.85,38.53,39.05,178882,0
2011-07-22,39.28,39.99,39.18,39.47,64633,0
2011-07-25,39.1,40,38.89,39.34,96742,0
2011-07-26,39.41,39.41,38.18,38.33,119010,0
2011-07-27,38.12,38.12,36.59,36.8,175326,0
2011-07-28,36.95,37.24,36.18,36.63,69887,0
2011-07-29,36.51,37.19,36.2,36.95,73081,0
2011-08-01,37.42,37.81,36.31,36.48,122245,0
2011-08-02,36.23,37.03,35.62,35.64,148694,0
2011-08-03,35.76,36.7,35.07,36.3,238025,0
2011-08-04,35.75,36.13,34.18,34.19,178845,0
2011-08-05,34.61,34.69,32.56,33.14,168018,0
2011-08-08,32.21,33.37,30.63,30.69,352840,0
2011-08-09,31.35,31.73,28.99,31.66,275264,0
2011-08-10,31.26,34.46,29.14,29.23,338902,0
2011-08-11,29.27,31.9,29.27,31.44,179123,0
2011-08-12,31.68,32.51,30.81,31.71,177058,0
2011-08-15,31.98,32.77,31.98,32.76,50944,0
2011-08-16,32.28,32.78,31.85,32.27,80825,0
2011-08-17,32.59,32.79,31.59,31.99,78622,0
2011-08-18,31.04,31.42,29.81,29.99,129373,0
2011-08-19,27.87,30.58,27.87,30.15,258668,0
2011-08-22,31.02,31.39,28.79,28.94,131741,0
2011-08-23,29.22,30.1,28.41,30.06,162547,0
2011-08-24,29.32,30.7,29.31,30.6,95611,0
2011-08-25,30.86,30.97,29.63,29.92,92852,0
2011-08-26,29.64,30.41,28.9,29.93,178165,0
2011-08-29,30.19,31.69,30.19,31.62,71783,0
2011-08-30,31.42,31.55,30.6,31.23,110997,0
2011-08-31,31.44,31.64,30.42,30.95,121219,0
2011-09-01,31.14,31.63,30.11,30.43,144566,0
2011-09-02,30.11,30.11,28.51,28.66,92243,0
2011-09-06,27.65,29.93,27.3,28.47,109877,0
2011-09-07,29.56,29.56,28.74,29.39,120952,0
2011-09-08,29.2,29.56,28.77,28.99,90981,0
2011-09-09,28.54,28.85,27.7,28.4,176531,0
2011-09-12,27.89,28.88,27.64,28.71,93242,0
2011-09-13,28.81,29.44,28.81,29.25,121571,0
2011-09-14,29.58,30.8,29.05,30.01,144545,0
2011-09-15,30.39,30.7,29.37,30.65,176669,0
2011-09-16,30.51,31.06,30.51,30.85,165294,0
2011-09-19,30.07,31.09,30.02,30.62,101359,0
2011-09-20,30.79,31.18,30.54,30.8,158995,0
2011-09-21,30.71,30.92,29.01,29.14,187961,0
2011-09-22,28.88,28.88,27.2,27.99,204238,0
2011-09-23,27.99,28.47,27.81,28.26,164182,0
2011-09-26,28.82,29.3,28.37,29.25,147690,0
2011-09-27,29.97,31.08,29.64,30.24,147852,0
2011-09-28,30.63,30.63,28.91,29.05,119724,0
2011-09-29,29.81,30.11,28.24,29.98,130220,0
2011-09-30,29.42,30.47,28.64,29.56,179097,0
2011-10-03,29.18,30.15,28.94,29.01,208639,0
2011-10-04,28.8,31.3,28.53,31.25,200441,0
2011-10-05,31.23,32.41,30.82,32.14,99831,0
2011-10-06,32.13,32.4,31.69,32.22,113938,0
2011-10-07,32.33,33.37,31.9,32.94,131820,0
2011-10-10,33.4,34.59,33.39,34.56,149512,0
2011-10-11,33.82,35.03,33.82,34.39,128409,0
2011-10-12,34.74,35.44,34.27,35.15,97627,0
2011-10-13,34.81,35.1,34.43,34.91,76780,0
2011-10-14,35.36,35.67,34.6,35.02,133908,0
2011-10-17,34.69,35.09,33.45,33.67,138595,0
2011-10-18,33.52,35.06,33.22,34.86,130439,0
2011-10-19,34.7,35.13,33.77,33.89,76450,0
2011-10-20,34.02,34.19,32.88,34.04,95036,0
2011-10-21,34.68,35.1,34.4,35.01,62539,0
2011-10-24,35.11,35.15,34.47,34.68,294481,0
2011-10-25,34.57,34.57,33.81,34.08,142632,0
2011-10-26,34.58,35.64,34.02,35.25,115776,0
2011-10-27,35.97,38.05,34.34,37.86,227964,0
2011-10-28,36.51,37.81,35.64,36.08,187331,0
2011-10-31,35.38,35.56,34.65,34.76,104651,0
2011-11-01,33.45,34.05,32.62,32.94,138420,0
2011-11-02,33.71,34,33.09,34,105434,0
2011-11-03,34.49,35.75,33.8,35.68,123859,0
2011-11-04,35.4,36.05,35.32,35.64,102096,0
2011-11-07,35.45,35.45,33.78,34.39,162433,0
2011-11-08,34.44,35.14,32.84,34.99,194953,0
2011-11-09,34.01,34.83,33.14,33.16,211579,0
2011-11-10,33.73,34.04,33.08,33.26,90022,0
2011-11-11,33.71,34.29,33.54,34.02,92815,0
2011-11-14,33.47,33.99,32.85,32.97,75171,0
2011-11-15,33.24,34.37,32.62,34.21,84270,0
2011-11-16,33.72,34.41,33.36,33.49,92328,0
2011-11-17,33.49,33.71,32.91,33.36,104348,0
2011-11-18,33.33,33.7,32.83,33.62,100887,0
2011-11-21,32.78,32.87,32.38,32.65,130403,0
2011-11-22,32.45,32.83,31.71,32.27,79021,0
2011-11-23,31.79,32.24,31.37,31.38,153871,0
2011-11-25,31.2,31.6,30.82,31.08,56909,0
2011-11-28,32,32.64,31.8,32.62,120716,0
2011-11-29,32.61,33.11,32.51,32.88,78040,0
2011-11-30,34.13,35.12,33.9,35.11,219241,0
2011-12-01,34.52,35.11,34.09,34.38,138086,0
2011-12-02,34.95,34.96,34.18,34.35,70294,0
2011-12-05,34.78,35.78,34.59,35.18,96797,0
2011-12-06,35.15,35.31,34.52,34.98,87370,0
2011-12-07,34.61,34.99,33.84,34.86,58898,0
2011-12-08,34.39,34.57,33.65,33.71,78949,0
2011-12-09,33.69,35.2,33.35,35.09,85125,0
2011-12-12,34.59,34.63,33.94,34.58,80596,0
2011-12-13,34.72,34.83,33.65,33.96,71443,0
2011-12-14,33.57,33.86,32.63,32.75,119298,0
2011-12-15,33.25,33.65,32.8,33.09,79732,0
2011-12-16,33.44,34.65,33.35,33.63,222402,0
2011-12-19,33.84,34.74,33.5,33.55,186960,0
2011-12-20,34.3,35.59,34.3,35.49,112601,0
2011-12-21,35.05,35.97,34.85,35.9,116718,0
2011-12-22,36,36.49,35.49,36.14,100282,0
2011-12-23,36.16,36.29,35.8,35.99,73416,0
2011-12-27,35.99,36.26,35.92,36.23,124961,0
2011-12-28,36.23,36.36,35.44,35.56,86547,0
2011-12-29,35.59,36.21,35.59,36.16,55305,0
2011-12-30,36.01,36.44,35.77,36,67595,0
2012-01-03,36.79,37.05,35.17,35.5,238325,0
2012-01-04,35.11,35.56,34.94,35.24,130883,0
2012-01-05,34.97,35.62,34.46,35.31,66458,0
2012-01-06,35.37,35.81,34.75,35.55,129965,0
2012-01-09,35.55,35.86,35.24,35.42,205082,0
2012-01-10,35.57,36.03,35.31,35.76,206775,0
2012-01-11,35.62,36.09,35.44,36.05,253562,0
2012-01-12,36.04,37.14,35.84,36.98,140766,0
2012-01-13,36.61,36.8,36.06,36.28,70154,0
2012-01-17,36.65,37.03,36.28,36.39,104398,0
2012-01-18,36.37,37.44,36.37,37.43,45980,0
2012-01-19,37.44,37.57,37.29,37.5,134005,0
2012-01-20,37.4,37.85,37.37,37.74,74008,0
2012-01-23,37.47,38.04,37.15,37.47,39145,0
2012-01-24,37.24,37.81,36.85,37.71,93855,0
2012-01-25,37.59,37.83,37.24,37.37,101882,0
2012-01-26,37.22,37.52,36.9,37.52,242368,0
2012-01-27,38.22,38.22,36.95,37.57,184927,0
2012-01-30,37.12,37.68,36.53,37.55,121482,0
2012-01-31,37.5,37.75,37.04,37.56,218079,0
2012-02-01,37.72,38.55,37.42,38.42,178363,0
2012-02-02,38.14,38.98,38.14,38.72,126182,0
2012-02-03,39.18,39.74,38.86,39.36,153764,0
2012-02-06,38.92,39.14,38.64,38.73,53101,0
2012-02-07,38.61,38.89,38.25,38.72,60240,0
2012-02-08,38.69,39.12,38.38,38.82,62443,0
2012-02-09,38.73,38.81,38.02,38.19,91810,0
2012-02-10,37.58,37.98,37.41,37.52,58659,0
2012-02-13,37.72,37.99,37.42,37.93,41601,0
2012-02-14,37.76,37.83,37.17,37.42,52475,0
2012-02-15,37.63,37.63,37,37.11,62088,0
2012-02-16,37.04,38.16,37.04,37.99,70942,0
2012-02-17,37.87,38.32,37.78,37.8,61823,0
2012-02-21,37.75,38.18,37.25,37.55,28102,0
2012-02-22,37.04,37.48,37.04,37.17,52410,0
2012-02-23,37.14,37.78,37.02,37.69,53822,0
2012-02-24,37.74,37.98,37.37,37.86,80268,0
2012-02-27,37.41,37.92,36.92,37.49,42040,0
2012-02-28,37.49,37.8,36.79,36.98,50851,0
2012-02-29,37.02,37.5,36.92,37,99208,0
2012-03-01,37.39,37.7,36.57,36.75,78985,0
2012-03-02,36.62,36.85,35.45,36,91675,0
2012-03-05,35.86,36.23,35.44,35.85,45983,0
2012-03-06,35.39,36.06,35.39,35.75,102283,0
2012-03-07,35.78,36.06,35.5,36.05,50785,0
2012-03-08,36.27,36.8,35.92,36.67,49367,0
2012-03-09,36.55,37.5,36.55,37.11,105642,0
2012-03-12,37.2,37.35,36.77,37.15,35051,0
2012-03-13,37.54,37.86,37.01,37.67,69552,0
2012-03-14,37.69,37.74,36.91,37.1,41523,0
2012-03-15,36.85,37.49,36.74,37.41,39405,0
2012-03-16,37.14,37.27,36.66,36.66,107188,0
2012-03-19,36.6,37.7,36.51,37.11,49023,0
2012-03-20,36.78,37.27,36.6,36.95,56167,0
2012-03-21,37.08,37.55,36.9,36.98,82886,0
2012-03-22,36.62,37.18,36.13,37.12,112212,0
2012-03-23,36.83,37.34,36.63,37.22,62610,0
2012-03-26,37.56,38.55,37.45,38.19,78608,0
2012-03-27,38.31,38.38,37.83,37.84,41760,0
2012-03-28,37.81,37.97,37.21,37.58,45894,0
2012-03-29,37.39,37.66,37.11,37.54,36845,0
2012-03-30,37.88,37.88,37.32,37.32,64536,0
2012-04-02,37.18,37.97,37.03,37.97,96433,0
2012-04-03,37.97,38.06,36.79,37.06,144254,0
2012-04-04,36.61,37,36.17,36.83,104041,0
2012-04-05,36.56,36.82,36.41,36.48,19652,0
2012-04-09,35.7,36.04,35.63,35.77,85893,0
2012-04-10,35.77,35.77,34.53,34.63,85553,0
2012-04-11,35.01,35.04,34.62,35.04,84003,0
2012-04-12,35.13,35.46,34.98,35.32,49225,0
2012-04-13,35.06,35.06,34.44,34.56,49047,0
2012-04-16,34.68,35.05,34.17,34.72,68582,0
2012-04-17,35.15,35.8,34.98,35.34,52836,0
2012-04-18,35.17,35.17,33.98,33.99,122226,0
2012-04-19,34.1,34.18,33.27,33.62,222523,0
2012-04-20,34.17,34.17,33.51,33.68,96374,0
2012-04-23,33.04,33.14,32.44,32.63,80487,0
2012-04-24,32.56,33.32,32.46,33.28,115126,0
2012-04-25,33.82,34.19,33.59,33.79,67867,0
2012-04-26,33.6,34.15,33.51,34.14,85903,0
2012-04-27,33.86,33.91,31.73,33.4,184445,0
2012-04-30,33.27,33.35,32.78,32.96,123890,0
2012-05-01,32.91,33.5,32.55,32.61,87652,0
2012-05-02,32.29,32.81,32,32.76,90953,0
2012-05-03,32.62,33.26,32.59,33.06,173671,0
2012-05-04,32.8,32.93,32.44,32.73,117138,0
2012-05-07,32.55,32.99,32.35,32.67,94930,0
2012-05-08,32.36,32.52,31.92,32.46,84446,0
2012-05-09,32.01,32.73,31.94,32.6,76834,0
2012-05-10,32.81,33.02,32.32,32.58,65372,0
2012-05-11,32.25,32.53,31.71,32.12,100255,0
2012-05-14,31.78,32.45,31.73,32.01,83704,0
2012-05-15,31.96,32.4,31.8,32.12,71498,0
2012-05-16,32.15,32.34,30.58,30.97,126828,0
2012-05-17,31.08,31.46,30.77,31.27,93478,0
2012-05-18,31.22,31.63,30.95,31.3,135503,0
2012-05-21,31.48,31.74,31.16,31.44,137095,0
2012-05-22,31.37,31.53,30.64,30.81,80189,0
2012-05-23,30.49,30.51,29.97,30.47,70308,0
2012-05-24,30.38,30.38,29.82,30.23,37867,0
2012-05-25,30.2,30.35,30.03,30.16,46583,0
2012-05-29,30.3,30.86,30.18,30.85,49481,0
2012-05-30,30.56,30.6,30.16,30.47,47837,0
2012-05-31,30.42,30.42,29.13,29.97,207927,0
2012-06-01,29.27,29.63,29.07,29.1,74839,0
2012-06-04,29.19,29.56,28.59,28.75,66981,0
2012-06-05,28.5,28.76,28.03,28.59,118604,0
2012-06-06,28.7,29.31,28.59,29.22,163305,0
2012-06-07,29.61,30.44,29.41,29.85,148218,0
2012-06-08,29.74,30.68,29.6,30.51,97588,0
2012-06-11,30.88,30.88,30.03,30.09,123826,0
2012-06-12,30.3,30.59,29.92,30.59,85044,0
2012-06-13,30.47,30.73,30.04,30.18,59089,0
2012-06-14,30.13,30.6,29.77,30.4,129196,0
2012-06-15,30.34,31.38,29.97,30.97,194039,0
2012-06-18,30.83,31.47,30.79,31.33,126316,0
2012-06-19,31.44,31.95,31.32,31.73,73556,0
2012-06-20,31.6,32.6,31.45,32.34,91314,0
2012-06-21,32.22,32.22,30.77,31.03,117496,0
2012-06-22,31.27,31.43,30.89,31.26,375315,0
2012-06-25,30.77,30.92,30.42,30.61,45792,0
2012-06-26,30.91,30.98,30.32,30.45,60015,0
2012-06-27,30.55,30.64,30.19,30.51,93696,0
2012-06-28,30.25,30.6,29.46,29.65,166989,0
2012-06-29,30.37,31.02,29.84,30.64,143969,0
2012-07-02,30.72,31.4,30.24,31.32,134671,0
2012-07-03,31.43,32.32,30.92,32.22,48282,0
2012-07-05,32.27,32.64,32.26,32.38,91851,0
2012-07-06,31.98,32.58,30.95,31,94649,0
2012-07-09,30.84,31.09,30.09,30.41,182934,0
2012-07-10,29.1,29.68,29.06,29.5,134870,0
2012-07-11,29.69,29.74,29.02,29.31,117068,0
2012-07-12,29.15,29.31,28.72,29.17,87295,0
2012-07-13,29.25,30.67,29.02,29.19,90607,0
2012-07-16,29.04,29.04,28.67,28.69,43500,0
2012-07-17,28.96,28.96,28.34,28.7,38255,0
2012-07-18,28.71,29.25,28.61,28.92,62808,0
2012-07-19,29.05,29.25,28.5,28.62,90372,0
2012-07-20,28.28,28.52,28.08,28.1,60770,0
2012-07-23,27.53,27.75,27.08,27.58,51718,0
2012-07-24,27.65,27.715,26.93,26.97,119505,0
2012-07-25,27.26,27.26,26.88,27.04,124638,0
2012-07-26,27.41,27.72,27.04,27.17,88094,0
2012-07-27,27.4,29.01,27.25,28.76,593306,0
2012-07-30,28.72,29.35,28.43,29.29,174804,0
2012-07-31,29.06,29.47,28.81,28.87,140335,0
2012-08-01,29.02,29.22,27.79,27.79,95171,0
2012-08-02,27.64,28.09,26.41,27.04,83517,0
2012-08-03,27.61,28.81,27.425,28.595,74223,0
2012-08-06,28.58,29.62,28.2,29.38,76528,0
2012-08-07,29.56,30.44,27.96,30.1,104931,0
2012-08-08,30.01,30.7,29.56,30.53,93692,0
2012-08-09,30.44,31.07,30.44,30.75,94053,0
2012-08-10,30.64,30.82,30.34,30.55,87696,0
2012-08-13,30.39,30.81,30.26,30.59,61004,0
2012-08-14,29.5,30.27,29.5,29.76,103507,0
2012-08-15,29.57,29.94,29.24,29.7,93406,0
2012-08-16,29.62,30.16,28.98,29.8,197394,0
2012-08-17,29.36,30.29,27.77,29.94,172951,0
2012-08-20,29.83,30.15,29.69,30.01,58309,0
2012-08-21,30.2,30.38,29.83,29.87,62292,0
2012-08-22,29.76,29.99,29.19,29.22,47123,0
2012-08-23,29.24,29.55,29.04,29.28,46486,0
2012-08-24,29.15,29.738,29.02,29.7,50035,0
2012-08-27,29.78,30.19,29.67,29.91,63697,0
2012-08-28,29.82,30.36,29.82,30.19,83391,0
2012-08-29,30.3,30.82,30.23,30.56,57236,0
2012-08-30,30.4,30.49,30.01,30.02,43752,0
2012-08-31,30.34,30.61,30.065,30.24,96129,0
2012-09-04,30.3,30.74,30.01,30.65,77456,0
2012-09-05,30.78,30.92,30.22,30.26,94241,0
2012-09-06,30.39,31.47,30.39,31.24,103374,0
2012-09-07,31.43,31.49,30.84,31.24,58236,0
2012-09-10,31.18,31.49,31.06,31.29,70599,0
2012-09-11,31.3,31.75,31.3,31.63,72789,0
2012-09-12,31.72,32.13,31.23,32.08,138236,0
2012-09-13,32.2,33.33,31.93,32.87,121799,0
2012-09-14,33.06,33.78,32.95,33.29,128294,0
2012-09-17,33.25,33.25,32.76,33.16,116100,0
2012-09-18,33.15,33.45,33.05,33.3,59077,0
2012-09-19,33.35,33.35,32.61,32.69,75172,0
2012-09-20,32.51,32.68,32.032,32.65,55045,0
2012-09-21,33.14,33.26,32.61,32.74,129935,0
2012-09-24,32.54,33.18,32.54,32.85,77464,0
2012-09-25,33.12,33.14,32.43,32.54,107965,0
2012-09-26,32.65,32.65,31.69,31.83,70333,0
2012-09-27,32.07,32.56,31.91,32.35,54026,0
2012-09-28,32.19,32.56,31.99,32.02,108945,0
2012-10-01,32.24,32.55,31.91,32.09,56873,0
2012-10-02,32.26,32.29,32.07,32.2,103097,0
2012-10-03,32.3,32.32,31.96,32.11,82742,0
2012-10-04,32.1,32.27,31.728,31.89,84581,0
2012-10-05,31.99,32.16,31.49,31.64,75248,0
2012-10-08,31.45,31.75,31.17,31.23,90251,0
2012-10-09,30.95,30.95,28.895,29.07,253902,0
2012-10-10,29.13,29.13,28.4,29.01,83156,0
2012-10-11,29.23,29.289,28.922,29,60441,0
2012-10-12,29.06,29.06,28.52,28.87,52329,0
2012-10-15,28.99,29.08,28.59,29.03,68002,0
2012-10-16,29.28,29.46,29.13,29.26,64709,0
2012-10-17,29.29,29.55,29.23,29.43,99771,0
2012-10-18,29.43,29.43,28.93,29.008,120406,0
2012-10-19,28.78,28.955,28.32,28.4,139336,0
2012-10-22,28.42,28.54,28.2,28.33,321444,0
2012-10-23,28.12,28.32,27.44,28.2,210230,0
2012-10-24,28.25,28.44,27.92,28.12,135353,0
2012-10-25,28.43,28.52,28.13,28.42,99315,0
2012-10-26,28.26,29.12,27.93,28.49,231225,0
2012-10-31,28.4,29.31,28.4,29.25,109475,0
2012-11-01,29.36,29.97,29.32,29.73,111900,0
2012-11-02,29.81,29.81,28.94,29.12,137705,0
2012-11-05,29.09,29.54,28.92,29.36,102929,0
2012-11-06,29.54,30.21,29.254,30.07,105279,0
2012-11-07,29.63,29.92,29.22,29.57,130746,0
2012-11-08,29.43,29.61,28.84,28.91,49178,0
2012-11-09,28.66,29.43,28.59,29.07,68810,0
2012-11-12,29.26,29.26,28.6,28.74,107954,0
2012-11-13,28.73,29.03,28.59,28.627,67524,0
2012-11-14,28.77,28.77,28.01,28.13,94727,0
2012-11-15,28.13,28.51,27.61,27.74,162826,0
2012-11-16,27.74,28.16,27.06,27.98,303200,0
2012-11-19,28.34,28.95,28.23,28.95,117686,0
2012-11-20,28.74,29.16,28.66,29.12,51266,0
2012-11-21,29.24,29.31,28.831,29.11,41140,0
2012-11-23,29.28,29.65,29.09,29.65,23397,0
2012-11-26,29.65,29.99,29.35,29.621,58028,0
2012-11-27,29.55,30.43,29.55,29.72,67079,0
2012-11-28,29.47,29.95,29.15,29.82,55296,0
2012-11-29,29.95,30.25,29.71,30.07,59538,0
2012-11-30,30.2,30.35,29.52,29.55,105325,0
2012-12-03,29.91,29.91,29.32,29.73,60085,0
2012-12-04,29.44,30.05,29.44,29.859,51387,0
2012-12-05,29.92,30.06,29.41,29.94,49549,0
2012-12-06,29.89,30.06,29.75,29.86,45022,0
2012-12-07,30,30,29.41,29.8,57507,0
2012-12-10,29.85,29.96,29.58,29.81,82945,0
2012-12-11,29.88,30.05,29.72,29.99,99135,0
2012-12-12,30,30.02,29.31,29.5,70126,0
2012-12-13,29.12,29.89,29.12,29.47,28513,0
2012-12-14,29.31,29.88,29.21,29.46,56676,0
2012-12-17,29.55,29.96,29.43,29.94,61009,0
2012-12-18,29.95,30.25,29.48,30.17,410051,0
2012-12-19,30.16,30.83,29.965,30.65,243799,0
2012-12-20,30.67,31.53,30.55,31.45,119196,0
2012-12-21,30.9,31.51,30.61,31.5,325901,0
2012-12-24,31.5,31.61,30.14,31.25,52941,0
2012-12-26,31.25,31.44,30.86,31.11,71107,0
2012-12-27,31.2,31.68,30.755,31.53,139516,0
2012-12-28,31.4,31.4,30.86,30.88,84657,0
2012-12-31,30.97,31.86,30.87,31.77,65564,0
2013-01-02,32.59,33.11,32.25,33.03,155614,0
2013-01-03,32.43,33.26,32.43,33.02,70327,0
2013-01-04,33.24,33.65,33.16,33.29,121482,0
2013-01-07,32.99,33.64,32.99,33.415,102068,0
2013-01-08,33.48,33.48,32.87,32.96,83477,0
2013-01-09,33.15,33.46,33.04,33.23,88513,0
2013-01-10,33.47,33.68,33.19,33.63,58914,0
2013-01-11,33.71,33.98,33.42,33.89,48023,0
2013-01-14,33.78,33.86,33.25,33.45,96595,0
2013-01-15,33.21,33.71,32.94,33.41,138784,0
2013-01-16,33.38,33.47,33.26,33.32,106468,0
2013-01-17,33.56,33.73,33.53,33.64,81707,0
2013-01-18,33.17,33.37,32.99,33.29,145781,0
2013-01-22,33.41,33.71,33.41,33.64,210530,0
2013-01-23,33.71,33.89,33.38,33.46,73554,0
2013-01-24,33.45,34.08,32.561,33.99,259673,0
2013-01-25,32.79,32.9,28.4,29.06,860394,0
2013-01-28,29.15,29.25,28.8,29.08,281481,0
2013-01-29,29.08,29.21,28.87,29.03,247629,0
2013-01-30,28.92,29.3,28.76,29,460316,0
2013-01-31,29.03,29.17,28.89,29.06,198229,0
2013-02-01,29.18,29.46,29.1,29.36,96191,0
2013-02-04,29.05,29.32,28.63,28.85,185524,0
2013-02-05,28.89,29.14,28.89,29.02,599325,0
2013-02-06,29.04,29.31,28.96,29.3,134543,0
2013-02-07,29.36,29.49,29.1,29.43,88179,0
2013-02-08,29.47,29.77,29.35,29.77,289037,0
2013-02-11,29.62,29.92,29.53,29.89,63505,0
2013-02-12,29.91,29.91,29.45,29.45,86745,0
2013-02-13,29.54,29.73,29.16,29.7,114055,0
2013-02-14,29.63,30.33,29.63,30.23,89288,0
2013-02-15,30.26,30.39,30.02,30.3,88885,0
2013-02-19,30.46,30.91,30.44,30.91,80608,0
2013-02-20,30.87,30.92,30.09,30.14,160963,0
2013-02-21,30.15,30.3,29.88,30.14,160326,0
2013-02-22,30.46,30.47,30.12,30.46,66941,0
2013-02-25,30.7,30.7,29.95,30,116167,0
2013-02-26,29.89,30.4,29.81,30,145158,0
2013-02-27,29.95,30.28,29.93,30.03,72325,0
2013-02-28,30.01,30.33,29.97,30.01,84713,0
2013-03-01,29.9,30.34,29.68,30.03,119472,0
2013-03-04,29.86,30.06,29.135,29.9,195437,0
2013-03-05,30.03,30.24,29.8,30,94196,0
2013-03-06,30.29,30.29,29.97,30.04,70857,0
2013-03-07,29.96,30.27,29.96,30.2,68065,0
2013-03-08,30.53,30.65,30.31,30.4,62186,0
2013-03-11,30.26,30.42,30.02,30.17,59146,0
2013-03-12,30.07,30.27,29.56,29.6,161564,0
2013-03-13,29.68,29.94,29.58,29.7,89200,0
2013-03-14,29.7,30.1,29.7,30,110653,0
2013-03-15,29.72,30.005,29.7,29.75,209615,0
2013-03-18,29.48,29.99,29.48,29.8,99053,0
2013-03-19,29.8,29.96,29.56,29.64,79447,0
2013-03-20,29.88,29.97,29.69,29.75,105718,0
2013-03-21,29.46,29.7,29.17,29.4,89828,0
2013-03-22,29.44,29.51,29.17,29.33,364034,0
2013-03-25,29.52,29.62,29.14,29.25,83468,0
2013-03-26,29.46,29.46,28.96,29.09,66742,0
2013-03-27,28.96,28.97,28.51,28.62,69252,0
2013-03-28,28.65,28.65,28.15,28.22,127152,0
2013-04-01,28.29,28.29,27.77,27.89,158059,0
2013-04-02,28.07,28.26,27.6,27.67,108006,0
2013-04-03,27.65,27.94,27.25,27.25,113766,0
2013-04-04,27.28,27.404,27.03,27.2,222504,0
2013-04-05,26.97,27.25,26.84,26.97,100521,0
2013-04-08,27.12,27.55,26.79,27.55,83847,0
2013-04-09,27.52,27.52,26.98,26.98,88971,0
2013-04-10,27.1,27.48,27.065,27.41,167007,0
2013-04-11,27.34,27.48,27.06,27.12,131558,0
2013-04-12,26.95,27.19,26.95,27.08,68919,0
2013-04-15,26.99,27.09,25.83,26.1,184462,0
2013-04-16,26.28,26.55,26.14,26.41,102729,0
2013-04-17,26.25,26.45,25.83,26.24,174396,0
2013-04-18,26.19,26.48,26,26.19,137869,0
2013-04-19,26.2,26.525,26,26.45,107239,0
2013-04-22,26.54,26.83,26.01,26.82,95168,0
2013-04-23,26.8,27.55,26.8,27.53,214743,0
2013-04-24,27.54,27.95,27.48,27.75,182157,0
2013-04-25,27.81,27.88,27.56,27.73,174550,0
2013-04-26,27.52,28,27.36,27.82,176290,0
2013-04-29,28,28.9,27.78,28.65,131094,0
2013-04-30,28.7,28.98,28.44,28.97,129567,0
2013-05-01,28.86,29,27.65,27.65,126762,0
2013-05-02,27.72,28.31,27.6,28.21,75604,0
2013-05-03,28.56,29.94,28.505,29.53,177355,0
2013-05-06,29.44,29.94,29.38,29.59,58407,0
2013-05-07,29.59,30.35,29.5,30.27,125300,0
2013-05-08,30.26,31,30.13,31,123244,0
2013-05-09,30.89,31,30.57,30.72,124415,0
2013-05-10,30.69,30.96,30.61,30.82,108446,0
2013-05-13,30.74,30.86,30.373,30.575,42190,0
2013-05-14,30.53,30.76,30.39,30.69,96034,0
2013-05-15,30.51,31.26,30.39,31,206659,0
2013-05-16,30.81,31.01,30.48,30.71,107308,0
2013-05-17,30.89,31.09,30.54,31.08,135427,0
2013-05-20,30.73,31.56,30.48,31.55,111391,0
2013-05-21,31.65,31.7,31.3,31.56,73343,0
2013-05-22,31.47,31.822,30.62,30.8,67529,0
2013-05-23,30.58,30.93,30.24,30.71,100934,0
2013-05-24,30.6,31.2,30.4,31.06,46524,0
2013-05-28,31.59,32.06,31.26,31.86,98491,0
2013-05-29,31.58,32.1,31.58,31.76,51349,0
2013-05-30,31.89,32.34,31.72,32.25,46259,0
2013-05-31,32.04,32.25,31.88,31.93,59691,0
2013-06-03,31.94,32.89,31.86,32.8,125065,0
2013-06-04,32.75,32.9,32.11,32.61,108811,0
2013-06-05,32.52,32.84,32.24,32.4,63440,0
2013-06-06,32.36,33.03,32.36,33.03,63151,0
2013-06-07,33.35,34,33.32,33.78,91592,0
2013-06-10,34.02,34.84,33.83,34.52,71169,0
2013-06-11,34.11,34.766,33.721,33.82,42978,0
2013-06-12,34.05,34.376,33.63,33.75,36895,0
2013-06-13,33.67,34.1,33.63,33.91,69189,0
2013-06-14,33.93,33.93,33,33.3,31608,0
2013-06-17,33.7,34.31,33.5,33.84,76446,0
2013-06-18,34,34.8,34,34.55,57120,0
2013-06-19,34.44,34.64,34.05,34.12,61770,0
2013-06-20,33.67,34.01,33.13,33.29,65639,0
2013-06-21,33.41,34.05,33.15,33.34,185482,0
2013-06-24,33.08,33.08,32.03,32.05,93475,0
2013-06-25,32.34,32.34,31.53,32.26,81711,0
2013-06-26,32.47,32.57,31.97,32.27,87296,0
2013-06-27,32.54,33.59,31.96,33.48,92777,0
2013-06-28,33.29,33.36,31.89,32,335506,0
2013-07-01,32,32.9,31.33,32.64,128279,0
2013-07-02,32.66,33.34,32.264,33.19,73465,0
2013-07-03,33.08,33.39,32.736,32.99,27037,0
2013-07-05,33.62,33.62,33,33.48,67518,0
2013-07-08,33.59,33.86,33.58,33.71,205643,0
2013-07-09,33.13,33.21,32.52,32.84,158689,0
2013-07-10,32.72,33.02,32.58,32.765,127557,0
2013-07-11,33,33.61,32.83,32.97,157837,0
2013-07-12,32.69,33.365,32.69,33.27,102490,0
2013-07-15,33.03,33.4,33.01,33.35,253375,0
2013-07-16,33.2,33.99,33.2,33.67,146845,0
2013-07-17,33.69,33.83,33.301,33.58,48899,0
2013-07-18,33.65,34.11,33.44,33.96,104049,0
2013-07-19,33.88,34.32,33.72,34.16,71720,0
2013-07-22,33.99,34.37,33.98,34.16,85977,0
2013-07-23,34.28,34.36,33.935,34.17,77435,0
2013-07-24,34.43,34.72,34.4,34.41,76647,0
2013-07-25,34.36,35.26,34.36,34.88,114682,0
2013-07-26,34.65,35.1,34.42,34.86,63997,0
2013-07-29,34.83,35.45,34.5,34.73,81796,0
2013-07-30,34.99,35.97,34.99,35.5,116711,0
2013-07-31,35.7,36,35.46,35.61,103733,0
2013-08-01,35.76,35.94,34.16,35.77,171691,0
2013-08-02,35.67,36.05,35.4,35.98,92919,0
2013-08-05,35.99,36.43,35.542,36.3,70578,0
2013-08-06,36.29,36.55,35.973,36.35,66344,0
2013-08-07,36.35,36.58,36,36.15,44248,0
2013-08-08,36.5,36.74,36.13,36.28,61558,0
2013-08-09,36.29,36.36,35.89,35.94,38512,0
2013-08-12,35.72,36.49,35.382,36.36,39620,0
2013-08-13,36.5,36.554,35.868,36.45,79356,0
2013-08-14,36.5,36.74,36.26,36.32,92912,0
2013-08-15,35.99,36.18,35.39,35.43,122101,0
2013-08-16,35.27,35.89,35.06,35.69,88305,0
2013-08-19,35.86,36.51,35.36,35.87,105504,0
2013-08-20,36.03,36.36,35.54,35.64,153493,0
2013-08-21,35.61,35.879,35.07,35.32,99254,0
2013-08-22,35.54,36.29,34.79,35.1,118443,0
2013-08-23,34.7,34.91,33.36,33.7,220211,0
2013-08-26,33.68,34,33.24,33.49,150523,0
2013-08-27,33.17,33.18,31.41,31.54,148982,0
2013-08-28,31.5,31.9,31.07,31.8,112418,0
2013-08-29,31.83,31.83,31.17,31.53,103705,0
2013-08-30,31.42,31.572,30.78,30.98,148114,0
2013-09-03,31.32,31.72,30.6,31.03,192895,0
2013-09-04,31.16,31.28,30.79,31.18,184070,0
2013-09-05,31.15,31.51,30.95,31.45,163917,0
2013-09-06,31.6,31.6,30.65,31.33,87644,0
2013-09-09,31.42,31.88,31.22,31.85,155769,0
2013-09-10,32.11,32.52,32,32.31,178875,0
2013-09-11,32.36,32.84,32.23,32.58,101656,0
2013-09-12,32.49,32.91,32.22,32.43,100515,0
2013-09-13,32.58,32.71,32.06,32.51,106255,0
2013-09-16,32.94,32.94,32.16,32.54,113751,0
2013-09-17,32.51,32.71,32.15,32.32,93442,0
2013-09-18,32.3,32.99,32.01,32.79,110276,0
2013-09-19,32.78,33.29,32.52,33.17,75867,0
2013-09-20,33.33,34.01,33.33,33.69,203867,0
2013-09-23,33.76,34.3,33.48,34.01,148175,0
2013-09-24,34.12,34.46,33.67,34.18,92500,0
2013-09-25,34.33,34.76,33.89,33.97,112700,0
2013-09-26,34.14,34.95,34.14,34.73,98718,0
2013-09-27,34.46,34.75,34.17,34.19,154600,0
2013-09-30,33.9,34.71,33.62,34.59,177600,0
2013-10-01,34.69,35.59,34.69,35.52,135200,0
2013-10-02,35.35,35.62,35.01,35.54,97500,0
2013-10-03,35.58,36.06,34.92,35.3,113100,0
2013-10-04,35.23,35.69,35.23,35.47,47300,0
2013-10-07,35.08,35.33,34.8,34.83,145900,0
2013-10-08,34.94,35.47,34.3,34.4,119900,0
2013-10-09,34.44,34.73,33.75,34.4,117400,0
2013-10-10,34.8,35.6,34.3,35.34,115500,0
2013-10-11,35.15,36.04,35.11,35.89,56800,0
2013-10-14,35.81,36.16,35.32,35.52,91000,0
2013-10-15,35.34,35.37,34.67,34.68,114000,0
2013-10-16,34.91,35.31,34.52,34.93,75000,0
2013-10-17,34.85,35.03,34.29,35.03,115220,0
2013-10-18,35.34,35.66,34.45,35.63,72200,0
2013-10-21,35.64,36.15,35.28,36.01,84900,0
2013-10-22,36.1,36.32,35.91,36.17,62700,0
2013-10-23,36.08,36.48,35.75,36.23,80400,0
2013-10-24,36.21,36.44,35.84,36.17,136900,0
2013-10-25,36.29,38.26,36.09,38.11,264000,0
2013-10-28,38.24,39.11,38.02,38.5,160600,0
2013-10-29,38.5,38.96,38.18,38.47,102700,0
2013-10-30,38.5,38.77,38.4,38.62,104900,0
2013-10-31,38.46,38.86,38.46,38.46,99663,0
2013-11-01,38.39,39.51,38.17,39.37,257500,0
2013-11-04,39.59,40.05,39.38,39.98,207400,0
2013-11-05,39.88,40,39.55,39.74,111800,0
2013-11-06,40.04,40.04,39.61,39.81,113400,0
2013-11-07,40.02,40.02,39.62,39.76,130900,0
2013-11-08,39.7,40.12,39.69,39.95,166969,0
2013-11-11,39.88,40,39.68,39.87,149200,0
2013-11-12,39.85,40.37,39.79,40.24,96300,0
2013-11-13,39.85,40.52,39.81,40.51,92000,0
2013-11-14,40,41.14,39.93,41.02,131800,0
2013-11-15,40.96,42.05,40.96,41.72,135300,0
2013-11-18,41.74,41.82,40.75,41.12,216200,0
2013-11-19,41.24,41.37,40.83,40.9,128600,0
2013-11-20,41.19,41.35,40.69,41.04,177400,0
2013-11-21,41.32,41.5,40.91,41.32,175008,0
2013-11-22,41.48,41.88,41.27,41.67,180900,0
2013-11-25,41.77,42.75,41.64,42.3,148959,0
2013-11-26,42.27,42.52,42.05,42.22,154700,0
2013-11-27,42.35,42.43,41.6,41.63,129900,0
2013-11-29,41.92,42.47,41.65,41.99,52159,0
2013-12-02,42.07,42.28,41.731,41.93,169488,0
2013-12-03,41.95,42.21,41.07,41.47,265100,0
2013-12-04,41.41,42.1,41.36,41.82,103300,0
2013-12-05,41.63,42.27,41.41,42.11,113000,0
2013-12-06,42.18,43.41,42.18,42.82,99639,0
2013-12-09,42.9,43.21,42.36,42.74,140600,0
2013-12-10,42.54,42.74,41.57,41.69,217714,0
2013-12-11,41.75,41.76,41.09,41.24,152519,0
2013-12-12,41.31,41.45,40.51,40.65,259900,0
2013-12-13,40.8,40.93,40.35,40.55,278300,0
2013-12-16,40.86,41.9,40.86,41.6,247200,0
2013-12-17,41.53,41.9,41.11,41.17,178200,0
2013-12-18,41.34,41.42,40.68,41.23,146300,0
2013-12-19,41.11,41.26,40.63,40.7,168725,0
2013-12-20,40.8,42.09,40.78,41.92,274175,0
2013-12-23,41.89,42.84,41.74,42.41,96378,0
2013-12-24,42.33,43.32,42.25,43.1,49066,0
2013-12-26,43.28,43.65,42.74,42.85,67900,0
2013-12-27,43.03,43.18,42.49,42.89,71100,0
2013-12-30,42.66,42.68,42.1,42.33,78100,0
2013-12-31,42.42,42.65,42.25,42.43,83700,0
2014-01-02,42.28,42.39,41.391,41.55,82722,0
2014-01-03,41.15,41.32,40.28,40.64,291309,0
2014-01-06,40.75,40.98,40.36,40.6,166500,0
2014-01-07,40.87,41.62,40.43,41.34,162300,0
2014-01-08,41.34,41.44,40.79,41.25,203019,0
2014-01-09,41.34,41.39,40.84,41.15,104310,0
2014-01-10,41,41.19,40.52,41.1,109049,0
2014-01-13,40.85,41.2,40.145,40.51,155770,0
2014-01-14,40.56,41.43,40.49,41.27,184229,0
2014-01-15,41.45,42.59,41.22,42.39,124800,0
2014-01-16,42.18,42.64,41.87,42.28,228700,0
2014-01-17,42.19,42.53,41.83,42.07,76600,0
2014-01-21,42.47,42.56,41.89,42.14,157260,0
2014-01-22,42.1,42.3,41.9,42.06,57500,0
2014-01-23,41.91,42.03,41.45,41.71,130800,0
2014-01-24,40.72,41.57,40.55,40.84,144500,0
2014-01-27,40.91,41.1,40.26,40.31,132800,0
2014-01-28,40.23,40.28,39.81,39.99,167900,0
2014-01-29,39.79,40.14,39.2,39.6,178452,0
2014-01-30,39.91,40.08,39.41,39.74,202200,0
2014-01-31,39.24,39.42,37.34,37.54,393500,0
2014-02-03,37.35,37.54,35.94,36.34,357378,0
2014-02-04,36.53,36.73,36.03,36.26,130798,0
2014-02-05,36.562,36.562,35.56,36.16,108067,0
2014-02-06,36.33,36.66,35.86,36.02,135769,0
2014-02-07,36.11,36.48,35.978,36.07,134253,0
2014-02-10,36.07,36.49,35.9,36.3,198329,0
2014-02-11,36.37,36.9,36.16,36.75,128586,0
2014-02-12,36.83,37.36,36.57,36.86,129558,0
2014-02-13,36.7,37.97,36.67,37.87,129667,0
2014-02-14,37.94,38.56,37.75,38.05,128167,0
2014-02-18,37.88,38.61,37.81,38.39,223573,0
2014-02-19,38.59,39.87,38.26,39.68,263865,0
2014-02-20,39.63,40.08,39.49,39.54,198522,0
2014-02-21,39.6,39.64,38.52,38.54,310608,0
2014-02-24,38.66,39.26,38.57,38.59,157537,0
2014-02-25,38.7,38.98,38.31,38.63,157184,0
2014-02-26,38.76,40.07,38.76,39.83,158350,0
2014-02-27,39.62,40.13,39.26,39.35,124333,0
2014-02-28,39.46,39.7,39.16,39.26,134899,0
2014-03-03,38.84,39.12,38.31,38.79,74486,0
2014-03-04,39.52,40.89,39.2,40.44,215195,0
2014-03-05,40.28,40.85,39.98,40.64,137435,0
2014-03-06,40.62,40.71,39.96,40.16,94906,0
2014-03-07,40.62,40.62,39.53,40.08,118948,0
2014-03-10,39.93,39.93,39.47,39.89,114675,0
2014-03-11,39.82,40.17,38.88,39.03,138815,0
2014-03-12,38.95,39.058,38.45,38.94,99910,0
2014-03-13,39.09,39.39,38.24,38.4,83341,0
2014-03-14,38.41,38.9,38.17,38.43,112558,0
2014-03-17,38.75,39.45,38.41,38.62,140049,0
2014-03-18,38.63,39.48,38.54,39.42,112027,0
2014-03-19,39.38,39.518,38.45,38.86,89172,0
2014-03-20,38.77,39.45,38.77,39.3,139365,0
2014-03-21,39.47,40.41,38.96,39.2,223874,0
2014-03-24,39.35,39.67,38.7,38.99,129443,0
2014-03-25,39.22,39.33,38.78,39.03,94651,0
2014-03-26,39.24,39.24,38.32,38.58,121500,0
2014-03-27,38.67,38.9,38.15,38.47,89573,0
2014-03-28,38.63,39.27,37.9,38.09,136441,0
2014-03-31,38.63,41.02,38.63,40.77,251620,0
2014-04-01,41.32,41.69,40.61,41.6,205435,0
2014-04-02,41.56,42.12,41.12,41.77,115605,0
2014-04-03,41.85,42.12,41.14,41.42,88112,0
2014-04-04,42.62,42.99,39.77,40.19,107335,0
2014-04-07,39.96,40.19,39.49,39.65,150906,0
2014-04-08,39.71,40,39.04,39.43,132099,0
2014-04-09,39.67,40.51,39.43,40.41,183230,0
2014-04-10,40.63,40.63,39.5,39.81,142436,0
2014-04-11,39.9,39.9,39.3,39.74,230508,0
2014-04-14,40.15,40.21,38.72,38.98,159507,0
2014-04-15,39.02,39.32,38.15,39.13,109180,0
2014-04-16,39.51,39.61,38.41,39.14,71581,0
2014-04-17,38.99,40.12,38.79,39.74,55778,0
2014-04-21,39.81,39.81,39.23,39.54,51629,0
2014-04-22,39.54,40.08,39.18,39.95,50422,0
2014-04-23,39.87,40.09,39.28,39.35,74229,0
2014-04-24,39.59,39.95,38.952,39.3,100766,0
2014-04-25,39.21,39.21,38.42,38.72,83293,0
2014-04-28,38.81,39.05,37.39,38.23,83248,0
2014-04-29,38.57,38.69,38,38.06,115883,0
2014-04-30,38.01,38.51,37.43,38.41,180867,0
2014-05-01,38.24,39.32,37.37,38.63,134997,0
2014-05-02,40.16,41.699,38.03,39.95,160966,0
2014-05-05,39.47,39.79,37.96,38.01,216604,0
2014-05-06,38.01,38.31,36.93,36.93,166409,0
2014-05-07,37.01,37.38,36.29,36.73,129726,0
2014-05-08,36.77,37.49,36.49,36.52,84929,0
2014-05-09,36.31,37.55,36.3,37.37,76992,0
2014-05-12,37.47,39.12,37.435,38.81,79866,0
2014-05-13,38.71,38.8,38.05,38.27,121268,0
2014-05-14,38.13,38.18,37.08,37.26,77725,0
2014-05-15,37.04,37.48,36.43,36.85,97629,0
2014-05-16,36.77,36.98,36.39,36.89,61515,0
2014-05-19,36.65,37.58,36.65,37.08,82947,0
2014-05-20,36.88,36.97,36.21,36.56,190129,0
2014-05-21,36.77,37.16,36.21,36.69,113473,0
2014-05-22,36.8,37.26,36.63,36.95,102591,0
2014-05-23,37.02,37.33,36.69,37.24,81659,0
2014-05-27,37.41,38.22,37.24,37.88,82185,0
2014-05-28,37.67,37.67,36.95,37.13,124336,0
2014-05-29,36.58,37.758,36.58,37.5,85401,0
2014-05-30,37.63,37.63,36.94,37.1,74737,0
2014-06-02,37.2,37.53,36.5,37.08,122228,0
2014-06-03,37.01,37.12,36.35,36.41,95977,0
2014-06-04,36.2,36.754,36.1,36.22,135220,0
2014-06-05,36.32,37.32,36.1,36.88,219814,0
2014-06-06,37.14,37.66,36.85,37.46,87319,0
2014-06-09,37.42,38.39,37.33,38.17,59778,0
2014-06-10,37.92,38.51,37.67,38.34,47500,0
2014-06-11,38.15,38.245,37.7,37.78,48053,0
2014-06-12,37.78,37.95,37.18,37.35,59548,0
2014-06-13,37.55,37.555,36.79,37.07,74795,0
2014-06-16,36.95,37.08,36.47,36.85,48632,0
2014-06-17,36.74,38,36.74,37.58,129376,0
2014-06-18,37.63,37.825,36.97,37.44,60711,0
2014-06-19,37.44,37.62,37.3,37.32,55321,0
2014-06-20,37.38,37.63,36.77,37.48,199519,0
2014-06-23,37.5,37.84,37.3,37.68,55886,0
2014-06-24,37.48,38.35,37.2,37.31,52453,0
2014-06-25,37.04,37.8,36.945,37.66,77037,0
2014-06-26,37.61,37.76,37.25,37.59,49452,0
2014-06-27,37.22,37.84,37.03,37.72,153823,0
2014-06-30,37.54,38.12,37.3,38.08,111805,0
2014-07-01,38.1,39.64,38.035,39.19,106262,0
2014-07-02,39.06,39.47,38.4,38.63,82400,0
2014-07-03,38.66,39.06,37.67,39,35574,0
2014-07-07,38.83,38.83,37.95,38.28,82624,0
2014-07-08,38.43,38.43,37.6,37.81,118478,0
2014-07-09,38.05,38.05,37.56,37.78,82180,0
2014-07-10,36.98,37.6,36.95,37.16,108125,0
2014-07-11,37.05,37.31,36.85,37.09,66098,0
2014-07-14,37.49,37.76,36.7,36.82,72522,0
2014-07-15,36.77,37.16,36.1,36.52,79975,0
2014-07-16,36.82,36.88,36.13,36.47,88297,0
2014-07-17,36.26,36.56,35.91,36.05,84357,0
2014-07-18,35.99,36.51,35.935,36.36,85288,0
2014-07-21,36.13,36.61,35.87,36.39,42198,0
2014-07-22,36.56,36.88,36.37,36.54,49665,0
2014-07-23,36.61,36.67,36.26,36.49,72959,0
2014-07-24,36.5,36.8,36.05,36.32,58254,0
2014-07-25,36.02,36.4,35.9,36.33,84981,0
2014-07-28,36.43,36.56,36.15,36.35,69060,0
2014-07-29,36.3,36.69,36.18,36.34,70420,0
2014-07-30,36.48,36.62,36.26,36.43,44417,0
2014-07-31,36.12,36.12,35.594,35.81,125492,0
2014-08-01,36,36.57,35.86,36.05,122987,0
2014-08-04,36.3,36.6,36.195,36.49,82783,0
2014-08-05,36.25,37.06,36.25,36.89,67490,0
2014-08-06,36.72,37.29,36.43,36.62,61976,0
2014-08-07,36.82,36.82,36.21,36.49,65689,0
2014-08-08,36.42,37.05,36.42,36.89,124675,0
2014-08-11,37.06,37.87,37.06,37.67,60216,0
2014-08-12,37.41,38.02,37.41,37.87,98372,0
2014-08-13,37.99,38.19,37.52,37.69,34415,0
2014-08-14,37.78,37.98,37.35,37.52,52190,0
2014-08-15,38,38,37.35,37.9,103183,0
2014-08-18,38.12,38.75,37.76,38.65,101532,0
2014-08-19,38.81,39.05,38.34,38.82,44862,0
2014-08-20,38.81,38.81,38.09,38.29,55994,0
2014-08-21,38.32,39.39,37.646,39.26,91334,0
2014-08-22,39.984,39.984,37.91,38.52,133375,0
2014-08-25,38.67,39.15,38.14,38.62,66760,0
2014-08-26,38.54,38.93,38.54,38.83,81026,0
2014-08-27,38.88,39.15,38.75,39.01,60800,0
2014-08-28,38.91,39.27,38.44,38.48,45118,0
2014-08-29,38.57,38.79,38.31,38.56,74788,0
2014-09-02,38.81,39.12,38.5,38.93,84198,0
2014-09-03,39.19,39.19,38.382,38.81,101034,0
2014-09-04,38.89,39.34,38.62,38.94,120748,0
2014-09-05,38.75,39.01,38.37,38.62,102457,0
2014-09-08,38.55,39.3,38.43,39.28,146405,0
2014-09-09,39.09,39.09,38.33,38.86,156321,0
2014-09-10,38.77,39.1,38.6,38.77,85635,0
2014-09-11,39.16,39.164,38.39,38.83,94893,0
2014-09-12,38.73,38.73,37.83,37.99,125812,0
2014-09-15,37.87,37.87,37.19,37.32,115902,0
2014-09-16,37.27,37.46,37.03,37.2,102591,0
2014-09-17,37.2,37.52,36.99,37.18,121874,0
2014-09-18,37.15,37.62,36.98,37.53,81713,0
2014-09-19,37.61,37.78,36.32,36.52,201027,0
2014-09-22,36.38,36.69,35.77,35.94,115278,0
2014-09-23,35.8,35.86,35,35.16,172538,0
2014-09-24,35.27,35.52,35.005,35.39,59648,0
2014-09-25,35.29,35.4,34.49,34.89,177552,0
2014-09-26,34.9,35.724,34.7,35.13,158061,0
2014-09-29,34.8,35.15,34.8,34.92,94403,0
2014-09-30,34.98,34.99,34.52,34.59,209156,0
2014-10-01,34.49,34.94,34.21,34.32,128393,0
2014-10-02,34.3,34.56,34.09,34.29,140133,0
2014-10-03,34.46,34.735,34.12,34.17,113441,0
2014-10-06,34.27,34.46,33.82,33.91,169378,0
2014-10-07,33.75,33.75,32.89,32.93,199310,0
2014-10-08,32.89,33.42,32.57,33.36,133880,0
2014-10-09,33.24,33.36,32.15,32.22,143612,0
2014-10-10,32.04,32.21,31.41,31.48,155536,0
2014-10-13,31.44,32,31.32,31.64,156589,0
2014-10-14,31.99,32.35,31.68,31.9,168840,0
2014-10-15,31.62,33.09,31.62,33.03,222887,0
2014-10-16,32.9,33.74,32.51,33.5,187850,0
2014-10-17,33.99,33.99,33.072,33.44,174197,0
2014-10-20,33.33,33.604,33.15,33.45,143850,0
2014-10-21,33.58,34.47,33.58,34.41,100630,0
2014-10-22,34.712,34.712,34.11,34.34,101203,0
2014-10-23,34.82,35.36,34.58,34.97,106625,0
2014-10-24,35.08,35.19,34.86,35.15,55656,0
2014-10-27,35.06,35.24,34.71,34.93,66713,0
2014-10-28,35.24,36.55,35.24,36.52,123960,0
2014-10-29,36.59,36.94,36.12,36.56,92369,0
2014-10-30,36.52,37.16,36.11,37.04,141211,0
2014-10-31,39.5,39.5,36.99,38.18,347510,0
2014-11-03,38.614,39.205,38.332,38.77,148810,0
2014-11-04,38.75,39.24,38.65,39.02,89097,0
2014-11-05,39.21,39.368,38.76,38.85,87550,0
2014-11-06,39.15,39.31,38.88,39.23,80267,0
2014-11-07,39.24,39.51,38.686,38.83,170413,0
2014-11-10,38.93,39.11,38.686,38.93,141067,0
2014-11-11,38.75,38.93,38.41,38.8,99996,0
2014-11-12,38.75,39.02,38.56,38.9,94422,0
2014-11-13,38.83,38.83,38.25,38.47,102571,0
2014-11-14,38.5,38.79,38.155,38.42,124787,0
2014-11-17,38.32,38.54,38.02,38.19,164877,0
2014-11-18,38.38,38.936,38.33,38.52,98760,0
2014-11-19,38.45,38.55,38.03,38.13,105875,0
2014-11-20,38.1,38.4,37.84,38.12,97210,0
2014-11-21,38.71,38.844,38.07,38.35,88717,0
2014-11-24,38.56,39,38.56,38.96,104532,0
2014-11-25,39,39.27,38.45,39,106471,0
2014-11-26,39,39.11,38.66,38.91,86596,0
2014-11-28,39.02,39.13,38.84,38.86,77393,0
2014-12-01,38.86,38.91,38.53,38.59,111137,0
2014-12-02,38.75,39.03,38.34,38.88,128762,0
2014-12-03,38.98,39.86,38.894,39.72,94101,0
2014-12-04,39.61,40.41,39.6,39.97,168659,0
2014-12-05,40.25,41.18,39.99,41.13,148195,0
2014-12-08,40.9,41.52,40.9,41.08,174346,0
2014-12-09,40.56,42.17,40.56,42.15,205412,0
2014-12-10,42.01,42.5,41.65,41.82,276715,0
2014-12-11,41.9,42.52,41.25,41.43,123069,0
2014-12-12,40.76,40.81,38.78,38.89,163691,0
2014-12-15,39,39.17,38.06,38.43,126460,0
2014-12-16,38.37,38.81,37.81,37.88,215034,0
2014-12-17,37.82,38.09,36.53,38.05,279209,0
2014-12-18,38.7,40.82,38.55,40.81,148152,0
2014-12-19,40.71,41.69,40.24,41.36,345483,0
2014-12-22,41.31,41.8,40.43,40.5,116418,0
2014-12-23,40.79,41.09,40.2,40.4,166494,0
2014-12-24,40.6,40.63,40.08,40.39,82295,0
2014-12-26,40.62,40.65,40.16,40.46,70827,0
2014-12-29,40.46,40.7,40.16,40.39,68642,0
2014-12-30,40.17,40.58,40.07,40.36,53101,0
2014-12-31,40.14,40.76,40.07,40.16,94197,0
2015-01-02,40.48,40.48,38.9,39.53,91747,0
2015-01-05,39.23,39.48,38.65,38.94,106072,0
2015-01-06,39.15,39.35,37.67,37.98,114772,0
2015-01-07,38.35,38.63,37.54,37.91,110894,0
2015-01-08,38.58,38.63,38.1,38.39,137561,0
2015-01-09,38.44,38.57,37.96,38.18,80083,0
2015-01-12,37.97,38.28,37.4,37.88,121550,0
2015-01-13,38.39,39.78,38.14,38.76,124989,0
2015-01-14,38.2,39.05,38.12,38.74,115617,0
2015-01-15,38.47,39,37.59,37.7,119823,0
2015-01-16,38.07,38.61,37.595,38.55,143375,0
2015-01-20,38.89,38.89,38.1,38.72,134379,0
2015-01-21,38.5,38.56,37.5,37.83,132377,0
2015-01-22,38.26,39.44,37.56,39.36,123453,0
2015-01-23,39.16,39.55,38.76,39.19,125668,0
2015-01-26,39.23,39.96,38.8,39.8,100638,0
2015-01-27,39.49,39.67,39.01,39.33,114210,0
2015-01-28,39.42,39.91,38.92,39.13,88261,0
2015-01-29,39.1,39.71,38.57,39.5,90975,0
2015-01-30,39.07,39.07,34.41,34.48,229510,0
2015-02-02,34.51,34.51,32.99,33.78,135655,0
2015-02-03,33.93,35.25,33.79,35.16,138097,0
2015-02-04,34.85,36.25,34.66,35.76,159427,0
2015-02-05,36.36,37.32,36.18,37.2,214491,0
2015-02-06,37.03,37.6,36.83,37.12,102372,0
2015-02-09,36.68,37.53,36.1,36.4,93461,0
2015-02-10,36.49,36.73,35.94,36.47,95413,0
2015-02-11,36.32,36.66,35.97,36.38,68257,0
2015-02-12,36.78,36.79,36.23,36.68,62381,0
2015-02-13,36.81,37.67,36.74,37.26,73404,0
2015-02-17,36.97,37.42,36.78,36.99,86924,0
2015-02-18,36.93,37.31,36.66,36.89,53851,0
2015-02-19,36.76,37.31,36.45,36.56,104838,0
2015-02-20,36.6,36.83,36.01,36.79,101148,0
2015-02-23,36.77,36.99,35.79,36.6,97726,0
2015-02-24,36.64,37.37,36.43,37.36,85840,0
2015-02-25,37.35,37.54,36.58,37.04,59113,0
2015-02-26,36.95,37.7,36.95,37.7,87275,0
2015-02-27,37.5,37.5,36.3,36.36,109787,0
2015-03-02,36.21,36.88,35.76,36.56,184800,0
2015-03-03,36.44,37.01,36.17,36.74,108500,0
2015-03-04,37.15,37.15,36.01,36.46,81400,0
2015-03-05,36.57,37.07,36,36.88,95200,0
2015-03-06,36.62,37,36.29,36.6,115900,0
2015-03-09,37.04,37.5,36.48,37.4,115800,0
2015-03-10,37.07,37.38,36.85,37.03,126500,0
2015-03-11,37.11,37.11,36.71,36.94,169100,0
2015-03-12,37.02,37.68,36.8,37.65,85200,0
2015-03-13,37.33,37.95,36.88,37.63,117300,0
2015-03-16,37.76,38.61,37.34,38.38,120200,0
2015-03-17,38.32,38.99,37.92,38.95,123300,0
2015-03-18,38.75,39.05,38.25,38.85,156600,0
2015-03-19,38.88,39.35,38.61,38.91,101600,0
2015-03-20,38.9,39.72,38.9,39.5,228400,0
2015-03-23,39.54,40.45,39.37,40.37,156300,0
2015-03-24,40.94,41.1,40.4,40.85,124900,0
2015-03-25,40.83,40.96,39.61,39.69,133700,0
2015-03-26,39.6,40.25,39.16,39.5,120700,0
2015-03-27,39.69,40.58,39.48,40.22,135700,0
2015-03-30,40.3,41.06,40.2,40.95,96600,0
2015-03-31,40.54,40.99,40.4,40.65,77670,0
2015-04-01,40.5,40.8,39.83,40.74,71400,0
2015-04-02,40.66,41.1,40.42,40.62,47800,0
2015-04-06,40.3,40.9,39.85,40.82,66700,0
2015-04-07,40.9,41.28,40.34,40.47,65617,0
2015-04-08,40.49,41.19,40.45,40.87,62800,0
2015-04-09,40.99,41.09,40.55,40.82,146487,0
2015-04-10,41.24,41.24,40.63,40.8,115800,0
2015-04-13,40.88,40.99,40.46,40.83,113300,0
2015-04-14,40.81,40.87,40.22,40.73,95300,0
2015-04-15,40.98,41.95,40.639,41.37,106320,0
2015-04-16,41.36,41.71,40.69,40.98,90167,0
2015-04-17,40.6,40.69,39.91,40.23,128700,0
2015-04-20,40.6,41.65,40.35,41.25,68832,0
2015-04-21,41.38,41.52,40.84,40.94,56033,0
2015-04-22,41,41.53,40.51,41.29,58535,0
2015-04-23,41.08,41.4,40.85,41.11,32500,0
2015-04-24,41.27,41.31,40.65,40.93,50898,0
2015-04-27,41.2,41.67,40.45,40.92,84700,0
2015-04-28,40.87,41.765,40.74,41.44,71934,0
2015-04-29,41.03,41.44,40.63,41.25,58900,0
2015-04-30,40.07,40.71,39.53,39.85,195300,0
2015-05-01,39,40.17,38.21,39.43,152000,0
2015-05-04,40.05,40.18,39.42,39.91,124100,0
2015-05-05,39.66,40.19,38.59,39.05,136800,0
2015-05-06,38.88,39.45,38.66,39.39,102526,0
2015-05-07,39.25,39.84,39.165,39.53,93481,0
2015-05-08,39.58,40.1,39.25,39.64,65800,0
2015-05-11,39.22,39.86,39.1,39.2,93200,0
2015-05-12,39.19,39.48,38.414,39.08,81131,0
2015-05-13,38.97,39.53,38.62,39,121700,0
2015-05-14,39.28,39.95,38.95,39.73,124100,0
2015-05-15,39.53,39.53,38.87,38.92,153464,0
2015-05-18,38.65,39.88,38.65,39.78,123883,0
2015-05-19,39.62,39.64,39.04,39.31,88850,0
2015-05-20,39.42,39.61,39.08,39.32,69100,0
2015-05-21,39.24,39.48,38.82,39.21,81800,0
2015-05-22,39.33,39.39,38.77,39.1,86600,0
2015-05-26,38.92,39.34,38.13,38.41,74392,0
2015-05-27,38.35,38.81,37.97,38.63,150200,0
2015-05-28,38.38,39.28,38.38,39.09,83456,0
2015-05-29,38.95,39.19,38.56,38.9,81400,0
2015-06-01,38.97,39.15,38.53,38.95,48150,0
2015-06-02,38.62,39.34,38.62,39.04,64806,0
2015-06-03,39.85,39.85,38.86,39.43,97100,0
2015-06-04,39.05,39.3,38.34,38.52,73300,0
2015-06-05,38.52,39.31,38.05,39.21,63100,0
2015-06-08,39.01,39.17,38.61,38.82,63600,0
2015-06-09,38.72,38.96,38.14,38.64,52717,0
2015-06-10,39.03,39.65,38.96,39.23,111025,0
2015-06-11,39.18,39.26,38.55,38.84,100183,0
2015-06-12,38.82,39.03,38.39,38.65,45900,0
2015-06-15,38.19,38.48,37.52,38.22,88700,0
2015-06-16,38.09,39.44,37.68,39.19,109600,0
2015-06-17,39.4,39.4,38.63,39.03,64200,0
2015-06-18,39.24,40.13,38.75,39.71,140400,0
2015-06-19,39.57,39.68,39.43,39.52,193600,0
2015-06-22,39.69,40.23,39.66,39.79,69800,0
2015-06-23,39.73,40.05,39.07,39.75,118089,0
2015-06-24,39.65,39.89,39.18,39.29,103500,0
2015-06-25,39.55,39.71,38.49,39,97200,0
2015-06-26,38.96,39.43,38.64,39.16,243200,0
2015-06-29,38.87,39.17,38.13,38.22,74700,0
2015-06-30,38.6,38.66,37.82,38.06,109463,0
2015-07-01,38.49,38.7,37.95,38.45,89200,0
2015-07-02,38.38,38.7,37.68,37.79,76500,0
2015-07-06,37.5,38.08,37.35,37.74,79600,0
2015-07-07,37.72,38.17,37.14,37.65,180100,0
2015-07-08,37.55,38.09,37.17,37.37,149000,0
2015-07-09,37.23,37.86,36.37,36.59,138300,0
2015-07-10,37.14,37.75,36.86,37.52,83300,0
2015-07-13,37.67,38.13,37.55,37.85,76700,0
2015-07-14,37.88,38.53,37.88,38.36,61960,0
2015-07-15,38.26,38.59,37.97,38.26,67614,0
2015-07-16,38.51,39.03,38.28,38.73,67500,0
2015-07-17,38.84,38.84,37.95,38.13,86300,0
2015-07-20,38.12,38.31,37.55,37.96,69900,0
2015-07-21,37.82,38.42,37.59,37.68,89300,0
2015-07-22,37.52,37.85,37.35,37.51,78200,0
2015-07-23,37.6,38.15,37.22,37.31,101400,0
2015-07-24,37.17,37.4,36.63,36.64,99800,0
2015-07-27,36.49,36.69,36.19,36.4,103700,0
2015-07-28,36.52,36.76,35.75,36.61,125300,0
2015-07-29,36.62,36.87,36.4,36.64,113800,0
2015-07-30,36.41,36.89,36.27,36.7,139500,0
2015-07-31,36.81,38.2,36.81,37.83,211600,0
2015-08-03,37.74,38.8,37.28,37.73,80171,0
2015-08-04,37.66,38.24,36.99,37.32,80800,0
2015-08-05,37.64,38.3,37.24,37.7,136100,0
2015-08-06,37.84,37.84,36.95,37.2,82656,0
2015-08-07,37.04,37.4,36.65,37.13,67000,0
2015-08-10,37.26,37.53,37.19,37.52,134500,0
2015-08-11,37.09,37.4,36.57,36.88,101793,0
2015-08-12,36.52,36.71,35.86,36.3,111900,0
2015-08-13,36.36,36.65,35.9,35.94,156300,0
2015-08-14,35.83,36.53,35.76,36.53,130500,0
2015-08-17,36.38,37.26,36.3,36.99,131100,0
2015-08-18,37.07,37.97,36.24,36.39,189100,0
2015-08-19,36.06,37.03,35.87,36.6,243400,0
2015-08-20,36.02,36.82,35.35,36.39,169400,0
2015-08-21,30.78,35.17,29.53,34.73,690800,0
2015-08-24,34.05,36.465,33.52,34.36,237948,0
2015-08-25,35.89,36.14,33.82,33.91,172100,0
2015-08-26,34.67,35.06,34.03,34.51,239300,0
2015-08-27,34.76,36.13,34.38,36.04,156700,0
2015-08-28,35.99,37.48,35.6,37.45,186200,0
2015-08-31,37.43,38.26,37.17,38.2,164000,0
2015-09-01,37.75,38.16,35,35.63,267500,0
2015-09-02,36.03,36.88,35.63,36.63,156900,0
2015-09-03,36.71,37.09,36.42,36.63,129400,0
2015-09-04,36.1,36.8,35.91,36.1,134800,0
2015-09-08,36.65,36.94,35.98,36.19,232000,0
2015-09-09,36.4,36.8,35.87,35.98,220900,0
2015-09-10,35.85,36.53,35.6,35.95,146963,0
2015-09-11,35.69,36.33,35.63,36.05,124700,0
2015-09-14,36.27,36.27,35.68,35.77,100000,0
2015-09-15,35.93,36.07,35.69,35.98,127400,0
2015-09-16,36.13,36.23,35.85,35.97,149400,0
2015-09-17,36.05,36.315,35.8,35.95,313032,0
2015-09-18,35.51,36.15,35.38,35.56,430400,0
2015-09-21,35.99,36.56,35.87,36.27,221800,0
2015-09-22,35.88,36.12,35.51,35.74,146200,0
2015-09-23,35.81,35.95,35.3,35.56,139988,0
2015-09-24,35.45,35.8,35.04,35.4,193733,0
2015-09-25,35.61,36.19,35.41,35.86,220600,0
2015-09-28,35.92,35.99,34.75,34.8,352351,0
2015-09-29,34.95,35.17,34.43,34.59,304800,0
2015-09-30,34.99,35.55,34.41,35.46,266500,0
2015-10-01,35.28,35.34,34.26,34.95,228400,0
2015-10-02,34.46,35.17,33.89,35.14,213600,0
2015-10-05,35.49,36.48,35.086,36.39,183223,0
2015-10-06,36.25,36.86,36.16,36.42,217800,0
2015-10-07,36.59,36.92,36.06,36.79,188000,0
2015-10-08,36.67,37.36,36.58,37.3,165600,0
2015-10-09,37.4,37.7,35.86,37.41,113100,0
2015-10-12,37.49,38.01,37.19,37.97,121650,0
2015-10-13,37.74,38.49,37.58,37.67,106600,0
2015-10-14,37.62,38.07,37.53,37.58,94100,0
2015-10-15,37.8,38.45,37.71,38.4,113300,0
2015-10-16,38.36,38.44,37.85,38.38,122400,0
2015-10-19,38.06,38.87,37.52,38.73,172251,0
2015-10-20,38.73,39.18,38.52,38.8,80380,0
2015-10-21,38.84,39.1,38.12,38.24,91400,0
2015-10-22,38.52,39.4,38.06,39.05,103800,0
2015-10-23,39.5,39.8,38.8,39.6,85200,0
2015-10-26,39.45,39.84,38.52,39.15,72600,0
2015-10-27,38.99,39.44,38.63,38.75,106100,0
2015-10-28,38.88,39.96,38.85,39.96,162200,0
2015-10-29,39.87,40.69,38.83,40.63,282900,0
2015-10-30,41.04,41.18,34.22,34.51,775600,0
2015-11-02,34.96,37.31,34.96,37.19,369517,0
2015-11-03,37.15,38.38,37.13,38.07,316300,0
2015-11-04,38.17,38.87,38.062,38.85,207036,0
2015-11-05,38.78,39.23,38.39,38.87,155600,0
2015-11-06,39.01,39.57,38.41,39.36,167200,0
2015-11-09,39.17,40.09,38.72,39.06,225440,0
2015-11-10,39.09,39.7,38.65,39.04,189200,0
2015-11-11,39.25,39.37,37.55,38.51,94200,0
2015-11-12,38.13,38.53,37.08,37.2,125700,0
2015-11-13,37,37.23,36.47,36.57,88800,0
2015-11-16,36.46,37.05,36.42,36.99,102200,0
2015-11-17,37.09,37.59,36.65,37.08,117300,0
2015-11-18,37.15,37.63,36.81,37.5,130600,0
2015-11-19,37.52,37.98,37.38,37.72,107300,0
2015-11-20,37.97,37.97,36.64,37.42,117700,0
2015-11-23,37.43,38.1,37.06,37.82,150800,0
2015-11-24,37.49,38.52,37.25,38.09,119200,0
2015-11-25,37.95,38.6,37.87,38.53,107700,0
2015-11-27,38.56,38.67,38.11,38.48,42100,0
2015-11-30,38.58,38.87,35.19,38.42,125400,0
2015-12-01,38.61,38.74,37.875,38.31,116198,0
2015-12-02,37.94,38.75,37.94,38.12,94324,0
2015-12-03,38.33,38.55,37.51,37.62,132189,0
2015-12-04,37.61,38.62,37.61,38.19,125300,0
2015-12-07,38.07,38.07,36.98,37.44,187300,0
2015-12-08,37,37.365,36.54,37.19,76912,0
2015-12-09,36.95,37.16,36.13,36.26,131800,0
2015-12-10,36.19,36.51,35.81,36.22,125300,0
2015-12-11,35.57,35.99,35.06,35.51,140900,0
2015-12-14,35.37,35.37,33.05,33.44,308737,0
2015-12-15,33.6,34.01,33.28,33.78,133000,0
2015-12-16,33.98,34.14,33.27,33.9,172600,0
2015-12-17,34.01,34.14,33.36,33.66,226400,0
2015-12-18,33.48,33.74,32.29,32.62,692000,0
2015-12-21,32.72,33.33,32.72,33.12,153200,0
2015-12-22,33.24,33.51,32.87,33.5,128273,0
2015-12-23,34.17,35.14,33.52,34.23,213300,0
2015-12-24,34.33,34.67,34.22,34.39,112460,0
2015-12-28,34.34,34.34,33.48,33.89,153384,0
2015-12-29,34.19,34.215,33.3,33.74,192619,0
2015-12-30,33.82,33.86,33.15,33.19,97601,0
2015-12-31,33.04,33.1,32.17,32.22,128547,0
2016-01-04,31.54,31.73,30.67,31.67,260022,0
2016-01-05,31.78,32.03,31.4,31.9,286505,0
2016-01-06,31.41,31.88,31.295,31.36,165305,0
2016-01-07,30.82,31.2,30.4,30.63,143554,0
2016-01-08,30.68,30.89,29.5,29.57,121617,0
2016-01-11,29.58,29.93,28.74,29.76,330724,0
2016-01-12,29.91,30.01,29.09,29.86,256700,0
2016-01-13,30.03,30.33,29.18,29.4,188433,0
2016-01-14,29.5,29.63,28.57,29,161589,0
2016-01-15,28.14,28.64,27.67,28.38,220092,0
2016-01-19,28.77,29.07,27.84,28.34,171200,0
2016-01-20,27.85,28.89,27.46,28.5,120578,0
2016-01-21,28.61,29.21,28.33,28.76,104497,0
2016-01-22,29.21,29.69,29.04,29.3,136540,0
2016-01-25,29.17,29.51,28.94,29.22,101185,0
2016-01-26,29.35,30.38,29.35,30.11,128358,0
2016-01-27,29.97,30.44,29.48,29.84,141971,0
2016-01-28,30.06,30.73,29.89,30.19,103482,0
2016-01-29,30.32,31.5,30.21,31.38,277109,0
2016-02-01,31.15,32.25,30.33,31.95,166726,0
2016-02-02,31.56,32,31.06,31.16,145764,0
2016-02-03,31.39,31.62,30.49,30.84,138801,0
2016-02-04,30.77,31.56,30.77,31.2,147640,0
2016-02-05,31.07,31.56,30.5,30.55,152039,0
2016-02-08,30.13,30.77,29.52,30.62,117352,0
2016-02-09,30.22,31.57,30.22,31.3,160117,0
2016-02-10,33.25,37.48,32.01,36.8,408361,0
2016-02-11,36,36.8,35.08,35.84,215742,0
2016-02-12,36.29,36.8,33.16,36.3,122156,0
2016-02-16,36.89,37.225,36.41,36.84,125144,0
2016-02-17,37.12,37.495,36.78,37.02,139617,0
2016-02-18,37.24,37.56,36.5,37.39,147789,0
2016-02-19,37.3,37.6899,37.17,37.5,101871,0
2016-02-22,37.73,37.88,36.87,36.96,174553,0
2016-02-23,36.89,37.44,36.55,36.91,123807,0
2016-02-24,36.49,37.59,36.37,37.51,118356,0
2016-02-25,37.55,37.755,36.65,37.53,88580,0
2016-02-26,37.97,38.1,37.41,37.77,111368,0
2016-02-29,37.7,38.34,36.45,37.38,128259,0
2016-03-01,37.78,38.38,37.55,38.38,66349,0
2016-03-02,38.24,38.52,37.77,38.19,88813,0
2016-03-03,38.14,38.445,37.79,38.36,62073,0
2016-03-04,38.39,38.82,38.115,38.49,82650,0
2016-03-07,38.41,39.21,38.27,39.16,76536,0
2016-03-08,38.83,39.1,38.43,38.52,90720,0
2016-03-09,38.65,38.92,38.22,38.61,101220,0
2016-03-10,38.85,39.15,37.81,38.19,80824,0
2016-03-11,38.54,38.81,38.1,38.73,84406,0
2016-03-14,38.59,38.75,38.14,38.62,86593,0
2016-03-15,38.35,38.95,38.07,38.78,145957,0
2016-03-16,38.58,39.05,38.49,38.81,91372,0
2016-03-17,38.83,39.76,38.71,39.55,134647,0
2016-03-18,39.77,40.46,39.43,40.23,362323,0
2016-03-21,40.07,40.36,39.4,39.82,139269,0
2016-03-22,39.56,40.41,36.458,39.75,103399,0
2016-03-23,39.74,39.78,38.98,39.42,179548,0
2016-03-24,39.12,39.64,38.93,39.39,119383,0
2016-03-28,39.42,39.85,38.73,39.19,100768,0
2016-03-29,39,40.35,37.095,40.33,119895,0
2016-03-30,40.4,40.45,39.69,39.99,87745,0
2016-03-31,39.94,40.48,39.85,40.38,89659,0
2016-04-01,39.94,40.83,39.75,40.8,62954,0
2016-04-04,40.75,40.75,39.81,39.98,87248,0
2016-04-05,39.74,40.06,39.14,39.56,83857,0
2016-04-06,39.51,39.94,39.03,39.83,68827,0
2016-04-07,39.6,40.21,38.73,38.97,117831,0
2016-04-08,39.38,40.1,39.04,39.42,102670,0
2016-04-11,39.74,40.27,39.4,39.67,77066,0
2016-04-12,39.64,40.22,39.32,39.73,70661,0
2016-04-13,39.9,41.32,39.62,41.2,103988,0
2016-04-14,41.23,41.36,40.41,41.1,65615,0
2016-04-15,40.86,41.41,40.7,41.23,53350,0
2016-04-18,40.86,41.48,40.79,41.13,60569,0
2016-04-19,41.23,41.35,40.99,41.22,47600,0
2016-04-20,40.98,41.28,40.95,41.18,63156,0
2016-04-21,41.25,41.2946,40.96,41,71478,0
2016-04-22,41.1,41.69,40.78,41.16,101824,0
2016-04-25,41.31,41.84,41.09,41.84,96188,0
2016-04-26,42.1,42.54,41.5,42.07,88341,0
2016-04-27,41.99,42.5,41.65,42.4,51439,0
2016-04-28,42.07,42.43,41.36,41.8,75688,0
2016-04-29,41.82,42,40.59,40.68,104091,0
2016-05-02,40.92,41.06,40.25,40.86,155699,0
2016-05-03,40.67,40.87,40.23,40.6,136130,0
2016-05-04,40.26,40.89,40.12,40.34,107126,0
2016-05-05,40.4,40.73,39.76,39.82,161056,0
2016-05-06,39.68,40.2,39.58,40,195776,0
2016-05-09,39.9,40.43,39.58,39.58,134496,0
2016-05-10,39.63,40.12,38.46,38.72,241652,0
2016-05-11,38.15,40.75,38.15,40.15,513420,0
2016-05-12,40.42,40.43,38.66,39.03,148321,0
2016-05-13,38.89,39.21,38,38.13,111129,0
2016-05-16,38.24,39.09,38.24,38.83,142493,0
2016-05-17,38.63,39.31,37.86,38.11,187348,0
2016-05-18,38.12,38.9,38.06,38.5,77644,0
2016-05-19,38.39,38.86,37.76,37.78,95787,0
2016-05-20,38.04,39.36,38.04,38.58,116730,0
2016-05-23,38.5,38.83,38.29,38.32,119000,0
2016-05-24,38.46,39.04,38.33,38.81,188482,0
2016-05-25,38.86,39.26,38.71,38.75,103080,0
2016-05-26,38.72,38.96,38.65,38.74,257844,0
2016-05-27,38.64,38.89,38.64,38.82,177511,0
2016-05-31,38.7,38.985,38.16,38.38,150675,0
2016-06-01,38.38,38.39,37.835,38.29,485587,0
2016-06-02,38.26,38.65,38.08,38.48,348815,0
2016-06-03,38.45,38.6,38.15,38.24,150666,0
2016-06-06,38.25,38.57,38.1,38.31,204847,0
2016-06-07,38.35,38.6,38.35,38.49,307866,0
2016-06-08,38.43,39.25,38.43,38.95,221423,0
2016-06-09,38.71,39.2555,38.71,39.07,149458,0
2016-06-10,38.85,39.23,38.51,38.74,106788,0
2016-06-13,38.61,38.7,37.91,37.98,91682,0
2016-06-14,37.87,38.41,37.7,38.2,118491,0
2016-06-15,38.28,38.715,38.05,38.31,111267,0
2016-06-16,38.06,38.47,37.7,38.28,109351,0
2016-06-17,38.36,38.59,37.73,37.93,160711,0
2016-06-20,38.38,39.09,38.38,38.53,50853,0
2016-06-21,38.63,39.12,38.42,39.08,141814,0
2016-06-22,39.1,39.12,38.39,38.4,54489,0
2016-06-23,38.62,39.02,36.8,38.8,62311,0
2016-06-24,37.44,37.845,36.96,37.16,131799,0
2016-06-27,37.05,37.23,35.57,35.69,146394,0
2016-06-28,36.04,36.8199,35.61,35.65,87323,0
2016-06-29,36.01,36.4,35.94,36.15,62400,0
2016-06-30,36.3,37.18,36.07,37.11,112558,0
2016-07-01,37.03,37.35,36.91,37.29,107456,0
2016-07-05,37.05,37.05,36.46,36.77,111391,0
2016-07-06,36.53,37.08,36.3401,36.94,101866,0
2016-07-07,37.13,37.45,36.85,37.3,106958,0
2016-07-08,37.56,38.16,37.5501,38.02,89185,0
2016-07-11,38.14,38.76,38.02,38.51,53513,0
2016-07-12,38.87,39.12,38.57,39.01,112791,0
2016-07-13,39.29,39.41,38.95,39.06,94951,0
2016-07-14,39.5,39.68,39.2,39.43,90079,0
2016-07-15,39.66,40.08,39.53,40,100175,0
2016-07-18,40.2,40.71,40.15,40.48,153468,0
2016-07-19,40.44,40.72,40.385,40.59,104721,0
2016-07-20,40.88,41.19,40.515,41.06,60251,0
2016-07-21,40.95,41.47,40.79,40.99,154663,0
2016-07-22,41.03,41.5725,40.905,41.21,80148,0
2016-07-25,41.15,41.39,40.83,40.88,92403,0
2016-07-26,40.92,41.12,40.71,40.95,67956,0
2016-07-27,41.08,41.73,41.08,41.68,69778,0
2016-07-28,41.63,42.28,41.39,41.78,98500,0
2016-07-29,41.63,41.63,40.73,41.03,115817,0
2016-08-01,41.06,41.79,40.83,41.55,62839,0
2016-08-02,41.43,41.86,40.27,40.3,70235,0
2016-08-03,40.24,40.83,40.11,40.81,66099,0
2016-08-04,40.8,41.31,39.355,40.9,62539,0
2016-08-05,41.13,41.8,40.58,41.6,79716,0
2016-08-08,41,42.3625,41,42.28,91881,0
2016-08-09,42.15,42.955,41.44,41.65,125799,0
2016-08-10,41.71,42.11,41.51,41.62,55246,0
2016-08-11,41.65,42.16,41.47,41.85,53620,0
2016-08-12,41.81,42.555,41.62,42.5,73056,0
2016-08-15,42.53,43.32,42.51,43.15,104764,0
2016-08-16,43.32,43.32,42.36,42.4,42415,0
2016-08-17,42.4,42.6593,41.92,42.1,51417,0
2016-08-18,42.47,42.6,41.78,42.45,38706,0
2016-08-19,42.42,42.77,42.35,42.6,45348,0
2016-08-22,42.59,42.79,41.795,42.45,62003,0
2016-08-23,42.6,42.93,42.55,42.59,48175,0
2016-08-24,42.46,42.8,42.3401,42.55,29972,0
2016-08-25,42.34,42.49,42.0601,42.42,60167,0
2016-08-26,42.08,43.489,40.28,42.21,48672,0
2016-08-29,42.18,42.899,42.145,42.71,88897,0
2016-08-30,37.63,37.63,35.06,35.49,740136,0
2016-08-31,35.46,35.5549,33.91,34.21,310787,0
2016-09-01,34.36,35.91,33.89,35.79,274379,0
2016-09-02,36.04,36.16,35.6505,35.79,142485,0
2016-09-06,35.95,35.95,34.92,35.49,197593,0
2016-09-07,35.53,35.94,35.39,35.73,122157,0
2016-09-08,35.78,35.96,35.62,35.63,104931,0
2016-09-09,35.44,35.67,34.83,34.88,124886,0
2016-09-12,34.89,35.49,34.89,35.37,150427,0
2016-09-13,35.18,35.33,34.62,34.68,114530,0
2016-09-14,34.64,34.78,34.42,34.43,85070,0
2016-09-15,34.5,35,34.41,34.78,136792,0
2016-09-16,34.84,35.43,34.49,34.66,181091,0
2016-09-19,35.02,35.8,34.89,35.65,149384,0
2016-09-20,35.93,36.15,35.63,35.67,112753,0
2016-09-21,35.74,36.25,35.58,36.07,88049,0
2016-09-22,36.25,36.51,36.07,36.33,168008,0
2016-09-23,36.37,36.54,36.15,36.29,99604,0
2016-09-26,36.21,36.35,35.9,35.97,50572,0
2016-09-27,36.15,36.34,35.73,36.12,78163,0
2016-09-28,36.35,36.45,36.06,36.41,56426,0
2016-09-29,36.25,36.48,35.92,35.97,50827,0
2016-09-30,36.22,36.7,36.1,36.5,121889,0
2016-10-03,36.28,36.8,36.2001,36.66,80079,0
2016-10-04,36.84,37.32,36.78,36.96,74746,0
2016-10-05,37.06,37.5,37.06,37.16,43894,0
2016-10-06,37.01,37.4,36.76,37.1,56141,0
2016-10-07,37.11,37.17,36.42,36.82,66247,0
2016-10-10,37.08,37.48,36.94,37.17,44970,0
2016-10-11,37,37.12,36.35,36.51,63751,0
2016-10-12,36.45,36.66,36.23,36.47,52824,0
2016-10-13,35.79,36.19,35.74,35.96,70183,0
2016-10-14,36.09,36.54,36.09,36.21,39001,0
2016-10-17,35.9,36.3,35.7,35.7,56797,0
2016-10-18,36.1,36.1,35.5,35.5,95192,0
2016-10-19,35.65,36.05,35.35,35.6,61920,0
2016-10-20,35.55,35.9,35.2,35.9,74753,0
2016-10-21,35.9,36.35,35.65,36.25,62982,0
2016-10-24,36.5,37.15,36.3,37.1,65221,0
2016-10-25,37,37.175,36.75,36.95,67037,0
2016-10-26,36.75,37.45,36.75,36.9,131059,0
2016-10-27,37,37,35.8,35.8,63954,0
2016-10-28,35.7,36,34.95,35.05,64488,0
2016-10-31,35.1,35.25,34.75,35,154903,0
2016-11-01,35.1,35.1,34.65,34.9,63480,0
2016-11-02,34.9,35.2,34.15,34.45,58126,0
2016-11-03,34.45,34.6,34.05,34.15,54458,0
2016-11-04,34.15,34.8,34.15,34.4,132825,0
2016-11-07,35.1,35.15,34.3,34.8,196568,0
2016-11-08,33.7,33.7,29.05,29.85,1033635,0
2016-11-09,29.45,32.8,29.45,32.5,583746,0
2016-11-10,33.1,34.7,32.95,34.2,426347,0
2016-11-11,34.2,35.7,34.1,35.65,280790,0
2016-11-14,36,36.7,35.75,36.4,301552,0
2016-11-15,36.25,36.5,35.9,36.35,165023,0
2016-11-16,36.25,36.7,35.95,36.25,276320,0
2016-11-17,36.25,36.45,35.8,36.2,169020,0
2016-11-18,36.25,36.35,35.6,36,139817,0
2016-11-21,36.05,36.05,35.65,36,136443,0
2016-11-22,36,36.9,35.9,36.85,280349,0
2016-11-23,36.65,36.9,36.45,36.9,118397,0
2016-11-25,36.95,37.05,36.7,37,72949,0
2016-11-28,36.85,37.65,36.675,37.4,228346,0
2016-11-29,37.5,37.8,37.225,37.4,195422,0
2016-11-30,37.75,37.95,37.45,37.85,218625,0
2016-12-01,37.9,38,36.55,36.95,189937,0
2016-12-02,36.95,37.3,36.8,37,135514,0
2016-12-05,37.1,37.4,36.75,37.35,169939,0
2016-12-06,37.4,38.7,37.4,38.45,120866,0
2016-12-07,38.4,39.15,38.15,39.1,84207,0
2016-12-08,39.2,40.25,39.1,40.2,106498,0
2016-12-09,40.2,40.45,39.85,40.4,123321,0
2016-12-12,40.3,40.45,39.575,39.95,138535,0
2016-12-13,39.8,40.2,38.725,39.6,213394,0
2016-12-14,39.3,39.8,38.9,39.1,150278,0
2016-12-15,39.1,39.85,38.95,39.7,101675,0
2016-12-16,39.65,40.7,39.6,40.4,246924,0
2016-12-19,40.55,40.9,40.35,40.75,114063,0
2016-12-20,40.95,41,40.55,40.85,104832,0
2016-12-21,40.55,41.1,40.15,41.05,96135,0
2016-12-22,41.15,41.35,40.5,41.15,196092,0
2016-12-23,41.15,41.25,40.5,40.9,49870,0
2016-12-27,40.85,41.55,40.5,41.15,71655,0
2016-12-28,41.2,41.7,40.05,40.45,82822,0
2016-12-29,40.5,41.2,40.35,41,69273,0
2016-12-30,41,41.15,40.1,40.35,104737,0
2017-01-03,40.8,41.1,40.25,40.55,80368,0
2017-01-04,40.7,41.65,40.7,41.45,120060,0
2017-01-05,41.25,41.4,40.5,40.95,94932,0
2017-01-06,41.05,41.05,40.3,40.95,104579,0
2017-01-09,40.75,40.75,39.9,40.1,135870,0
2017-01-10,40.05,40.5,39.85,40.45,118564,0
2017-01-11,40.35,40.95,40.1,40.95,89602,0
2017-01-12,40.7,40.8,39.55,40.3,87659,0
2017-01-13,40.3,41,40.0425,40.6,72927,0
2017-01-17,40.3,40.4,39.6,40.05,99869,0
2017-01-18,40.05,40.45,39.95,40.35,109983,0
2017-01-19,40.25,40.75,39.65,40,91935,0
2017-01-20,40,40.35,39.75,40.35,145966,0
2017-01-23,40.15,40.55,39.8,40.55,99449,0
2017-01-24,40.6,41.15,40.6,40.8,97306,0
2017-01-25,41,41.4,40.85,41.25,69075,0
2017-01-26,41.15,41.25,40.85,40.9,77808,0
2017-01-27,40.75,41,40.5,40.7,136325,0
2017-01-30,40.5,40.5,39.35,39.7,175936,0
2017-01-31,39.55,40.1,38.85,39.55,309092,0
2017-02-01,39.8,40.35,39.55,40.05,313321,0
2017-02-02,40.1,40.15,39.7,39.9,130694,0
2017-02-03,40.25,40.45,39.8,40.25,109716,0
2017-02-06,40.15,40.65,39.85,40.05,178743,0
2017-02-07,40.2,40.4,39.55,40.1,147740,0
2017-02-08,40.6,44.95,40.2,43.5,459137,0
2017-02-09,43.45,44.2,43.45,43.9,255859,0
2017-02-10,43.95,44,43.5,43.6,108695,0
2017-02-13,43.75,43.95,43.225,43.45,138154,0
2017-02-14,43.3,43.55,43.05,43.55,194285,0
2017-02-15,43.45,43.7,43.15,43.45,93142,0
2017-02-16,43.5,43.55,43.15,43.3,93945,0
2017-02-17,43.15,43.2,42.7,42.9,146131,0
2017-02-21,42.9,43.25,42.6,42.95,142266,0
2017-02-22,42.8,43.15,42.25,42.9,150133,0
2017-02-23,43,43.05,42.1,42.2,125065,0
2017-02-24,41.85,42,41.5,41.8,129874,0
2017-02-27,41.75,41.9,41.35,41.45,105642,0
2017-02-28,41.35,41.45,40.05,40.25,165714,0
2017-03-01,40.75,41.9,40.6,41.45,177582,0
2017-03-02,41.4,41.55,40.85,40.85,70029,0
2017-03-03,40.8,41.05,40.45,40.9,79473,0
2017-03-06,40.65,40.85,40.4,40.75,107806,0
2017-03-07,40.75,41,40.25,40.45,86255,0
2017-03-08,40.55,40.55,40.15,40.2,69068,0
2017-03-09,40.2,40.5,39.9,40.15,65189,0
2017-03-10,40.35,40.6,39.65,39.75,76883,0
2017-03-13,40.15,40.15,39.7,40,75336,0
2017-03-14,39.8,39.925,39.55,39.65,52333,0
2017-03-15,39.8,40.25,39.7,39.95,136729,0
2017-03-16,40.1,40.45,39.75,40.1,163863,0
2017-03-17,40.1,40.7,39.65,40.6,269349,0
2017-03-20,40.55,40.55,39.75,39.9,51585,0
2017-03-21,40.1,40.1,38.555,38.8,166015,0
2017-03-22,38.8,39.2,38.35,39.1,117185,0
2017-03-23,39.05,39.65,39.05,39.6,107652,0
2017-03-24,39.7,39.8,39.45,39.5,135078,0
2017-03-27,39,39.45,38.4,39.4,59592,0
2017-03-28,39.4,39.5,38.85,39.4,76839,0
2017-03-29,39.4,39.45,38.7,38.95,83118,0
2017-03-30,39,39.25,38.8,39.1,124815,0
2017-03-31,39.075,39.35,38.85,39.25,120617,0
2017-04-03,39.2,39.4,38,38.1,130608,0
2017-04-04,38,38.4,37.9,38.25,94406,0
2017-04-05,38.4,38.6,37.55,37.75,90370,0
2017-04-06,37.65,38.05,37.4,38,71693,0
2017-04-07,37.85,38.1,37.35,38,109643,0
2017-04-10,38.1,39.15,37.8,38.15,98077,0
2017-04-11,37.9,38.55,37.6,38.425,109419,0
2017-04-12,38.35,38.45,37.55,37.6,81139,0
2017-04-13,37.55,37.7,37.125,37.25,83008,0
2017-04-17,37.35,37.875,37.15,37.8,81071,0
2017-04-18,37.6,37.95,37.45,37.85,63648,0
2017-04-19,38,38.65,37.8,38.1,55572,0
2017-04-20,38.2,38.95,38.05,38.875,69662,0
2017-04-21,38.9,38.9,38.25,38.5,76787,0
2017-04-24,39.2,39.4,38.95,39.3,80740,0
2017-04-25,39.6,40.05,39.5,39.55,81095,0
2017-04-26,39.6,40.4,39.55,40.1,97059,0
2017-04-27,40.2,40.75,40,40.2,65108,0
2017-04-28,40.15,40.15,39.325,39.5,116200,0
2017-05-01,39.75,40.5,39.45,39.8,94172,0
2017-05-02,39.9,40.45,39.45,39.6,74895,0
2017-05-03,39.45,39.55,38.9,39.45,72088,0
2017-05-04,39.5,40,39.15,39.8,61547,0
2017-05-05,40,40.55,39.5,40.4,105532,0
2017-05-08,40.3,41.05,40.3,40.8,93974,0
2017-05-09,40.8,41.6,40.55,40.7,180676,0
2017-05-10,40.15,41.45,39.2,39.8,151230,0
2017-05-11,39.65,39.65,38.9,39.5,100943,0
2017-05-12,39.4,39.4,38.6,38.95,139405,0
2017-05-15,38.95,39.35,38.75,39,109854,0
2017-05-16,38.95,38.95,38.5,38.9,105694,0
2017-05-17,38.15,38.8,37.6,37.6,103660,0
2017-05-18,37.6,37.7,37.1,37.45,141046,0
2017-05-19,37.5,37.8,37.05,37.45,109131,0
2017-05-22,37.5,37.925,37.375,37.6,70321,0
2017-05-23,38.15,38.55,37.3,37.6,59779,0
2017-05-24,37.7,38.45,37.3,37.45,75974,0
2017-05-25,37.65,38.475,37.45,38.35,69471,0
2017-05-26,38.2,38.3,37.85,38.1,73199,0
2017-05-30,38,38.45,37.75,38.25,54953,0
2017-05-31,38.2,38.2,37.5,38,93489,0
2017-06-01,38.3,39,38.1,38.95,126349,0
2017-06-02,39,40.25,38.85,40.1,197512,0
2017-06-05,40,40,38.4,38.65,86966,0
2017-06-06,38.35,38.85,38.2,38.7,102868,0
2017-06-07,38.75,38.775,38.45,38.6,76409,0
2017-06-08,38.75,39.95,38.6,39.9,98014,0
2017-06-09,39.85,40.45,39.75,40.15,117673,0
2017-06-12,40.15,41.95,39.35,39.4,85181,0
2017-06-13,39.45,39.95,39.1,39.45,55443,0
2017-06-14,39.45,39.45,38.6,38.9,42025,0
2017-06-15,38.45,39.875,38.45,39,66233,0
2017-06-16,38.75,38.8,38.255,38.55,171596,0
2017-06-19,38.5,38.85,38.25,38.4,70886,0
2017-06-20,38.25,38.4,37.9,38.2,69712,0
2017-06-21,38.15,38.6,38.05,38.1,61901,0
2017-06-22,38.15,38.65,38.1,38.55,30197,0
2017-06-23,38.45,39.3,38.45,39.25,144916,0
2017-06-26,39.1,39.6,39.1,39.55,53890,0
2017-06-27,39.55,39.95,38.975,39.05,58262,0
2017-06-28,39.2,40.15,39.05,40.05,80795,0
2017-06-29,40.45,40.9,39.35,39.8,70366,0
2017-06-30,39.8,40.4,39.75,40.3,74562,0
2017-07-03,40.45,40.5,39.65,40.2,38324,0
2017-07-05,40.15,40.15,39.4,39.65,45124,0
2017-07-06,39.35,39.4,38.7,38.925,74121,0
2017-07-07,39.1,39.75,39.1,39.65,33859,0
2017-07-10,39.55,39.8,39.05,39.1,73944,0
2017-07-11,39.1,39.6,38.55,39.6,66581,0
2017-07-12,39.8,40.35,39.55,39.85,66458,0
2017-07-13,39.8,40,39.35,40,50357,0
2017-07-14,39.8,40.25,39.638,40.15,64601,0
2017-07-17,40.2,41,40,40.925,93788,0
2017-07-18,40.65,40.9,40.4,40.85,59513,0
2017-07-19,40.85,41.4,40.7,41.3,58967,0
2017-07-20,41.3,41.65,41.15,41.6,50643,0
2017-07-21,41.8,41.8,40.7,40.8,75420,0
2017-07-24,40.75,40.8,40.2,40.45,46700,0
2017-07-25,40.7,41.15,40.55,40.8,47116,0
2017-07-26,40.85,40.95,39.8,39.9,60247,0
2017-07-27,40.15,40.5,39.55,39.95,48403,0
2017-07-28,39.75,40.125,39.35,39.55,35608,0
2017-07-31,39.6,39.75,39.3,39.6,66081,0
2017-08-01,39.7,40.25,39.5,40.05,36203,0
2017-08-02,40,40.15,39.65,39.85,36470,0
2017-08-03,39.9,40.85,38.2329,39.2,63323,0
2017-08-04,39.35,39.45,38.8,39.05,64914,0
2017-08-07,39,39.35,38.6,38.7,59880,0
2017-08-08,38.65,39.4,38.45,38.55,55443,0
2017-08-09,38.3,38.4067,37.95,38.325,63234,0
2017-08-10,38.2,38.35,37.8,37.9,52066,0
2017-08-11,38.05,38.2,37.4,37.6,69317,0
2017-08-14,37.9,38.55,37.9,38.5,72096,0
2017-08-15,38.5,38.5,37.15,37.2,54970,0
2017-08-16,37.35,38.15,37.35,37.5,80272,0
2017-08-17,37.35,37.575,36.975,37.4,90909,0
2017-08-18,37.1,37.1,36.8,37,61525,0
2017-08-21,36.9,37.05,36.65,36.9,46210,0
2017-08-22,37.1,37.4,37.1,37.35,31906,0
2017-08-23,37.15,37.45,36.9,36.95,40028,0
2017-08-24,37,37.3,36.65,37.25,28649,0
2017-08-25,37.4,37.9,37.15,37.5,43288,0
2017-08-28,37.55,37.75,37.2,37.65,54233,0
2017-08-29,37.25,39.95,37.15,39,117493,0
2017-08-30,37.5,38.7,37.15,37.95,156725,0
2017-08-31,38.05,39.375,37.955,39.25,98036,0
2017-09-01,39.05,39.05,37.2,37.35,89098,0
2017-09-05,37.4,37.4,36.5,36.6,84795,0
2017-09-06,36.75,37.25,36.65,36.95,51419,0
2017-09-07,36.95,37.25,36.45,36.55,51780,0
2017-09-08,36.55,37.05,36.2,36.525,45958,0
2017-09-11,36.75,37.8,36.75,37.75,50104,0
2017-09-12,37.75,38.35,37.35,38.25,44328,0
2017-09-13,37.85,39.25,37.85,39.2,85281,0
2017-09-14,39.05,39.95,38.75,39.8,88079,0
2017-09-15,39.85,40.45,39.6,40.35,201744,0
2017-09-18,40.35,40.9,40.25,40.75,69908,0
2017-09-19,40.75,41.2,40,40.7,70182,0
2017-09-20,40.7,40.8,40.25,40.4,88517,0
2017-09-21,40.25,40.35,39.95,40.15,43669,0
2017-09-22,39.9,41.2,39.9,41.2,45709,0
2017-09-25,40.95,41.75,40.95,41.7,92853,0
2017-09-26,41.8,42.45,39.2,42.25,72236,0
2017-09-27,42.65,43.85,41.85,43.55,104922,0
2017-09-28,43.25,44.35,43.05,44.175,71366,0
2017-09-29,44.15,44.25,43.4,43.65,77294,0
2017-10-02,42.35,44.6,41.65,44.6,96349,0
2017-10-03,44.45,44.95,43.85,44.85,115277,0
2017-10-04,44.65,44.8,43.55,43.75,86788,0
2017-10-05,44,44.75,43.85,44.25,84540,0
2017-10-06,44.05,44.65,43.8,44.3,69539,0
2017-10-09,44.3,44.3,43.55,43.9,60429,0
2017-10-10,44.25,44.35,43.8,44.25,45564,0
2017-10-11,44.3,44.65,44.3,44.4,56806,0
2017-10-12,44.4,44.8,44.2,44.8,57233,0
2017-10-13,44.5,45,44.425,44.7,52513,0
2017-10-16,44.75,45.3458,44.5,44.75,37906,0
2017-10-17,44.6,44.85,44.3,44.45,30136,0
2017-10-18,44.65,44.65,44.15,44.25,61928,0
2017-10-19,43.95,44.55,41.15,43.7,72979,0
2017-10-20,44.15,44.4,43.7,43.8,49830,0
2017-10-23,43.9,44.1,43.4,43.5,61112,0
2017-10-24,43.65,44,43.35,43.4,54169,0
2017-10-25,43.4,43.9,42.6,43.7,50709,0
2017-10-26,43.8,43.9,43.1,43.9,45056,0
2017-10-27,43.75,44,43.35,43.9,56531,0
2017-10-30,43.9,43.9,42.6,42.95,46401,0
2017-10-31,43.05,43.25,42.75,42.95,93543,0
2017-11-01,43.4,43.8,42.3,42.75,66576,0
2017-11-02,42.75,43.25,42.575,42.85,77774,0
2017-11-03,42.9,43.125,41.9,42.1,53051,0
2017-11-06,42.1,43.2,41.95,42.5,60335,0
2017-11-07,42.1,43.5,38.5,38.55,113897,0
2017-11-08,38.35,38.35,36.3,37.35,132129,0
2017-11-09,37,39.65,37,38.85,109208,0
2017-11-10,39,39.575,37.2,37.25,60787,0
