Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,35.2,36.21,34.92,36.2,1299129,0
2005-02-28,35.82,36.4,34.67,35.1,1077056,0
2005-03-01,35.26,35.95,34.75,35.31,1131132,0
2005-03-02,34.82,35.67,34.53,35.33,941793,0
2005-03-03,35.4,35.48,34.39,34.83,977015,0
2005-03-04,35.18,35.6,34.29,34.89,1302379,0
2005-03-07,34.89,36.33,34.79,35.06,2374031,0
2005-03-08,34.89,35.93,33.7,34.03,2854607,0
2005-03-09,34.13,34.15,32.27,32.41,2295358,0
2005-03-10,32.4,32.79,31.22,32.49,1765786,0
2005-03-11,32.42,32.95,31.57,31.79,1397949,0
2005-03-14,31.75,32.08,31.38,31.46,842292,0
2005-03-15,31.6,31.75,30.86,31.05,879024,0
2005-03-16,30.75,31.38,30.71,30.82,1205067,0
2005-03-17,30.83,31.13,30.23,30.45,1262238,0
2005-03-18,30.43,30.59,29.28,29.39,1397542,0
2005-03-21,29.63,30.08,29.3,29.36,1237837,0
2005-03-22,29.4,30.1,29,29.02,1089636,0
2005-03-23,28.87,30.68,28.86,30.52,1762922,0
2005-03-24,30.83,30.83,29.9,29.9,991496,0
2005-03-28,29.89,30.51,29.87,30,748840,0
2005-03-29,29.85,30.15,28.75,29,1048066,0
2005-03-30,29.14,29.93,29.12,29.73,860900,0
2005-03-31,29.63,29.98,29.44,29.71,888864,0
2005-04-01,29.84,30.2,29.6,29.85,1508133,0
2005-04-04,29.94,30.13,29.42,29.93,1071331,0
2005-04-05,29.96,29.96,28.88,29.06,966830,0
2005-04-06,29.36,29.36,28.55,28.57,976748,0
2005-04-07,28.55,29,28.42,28.95,1066842,0
2005-04-08,28.9,29.36,28.81,28.81,761637,0
2005-04-11,28.74,29.15,28.16,28.35,798187,0
2005-04-12,28.47,28.75,28.09,28.67,1003122,0
2005-04-13,28.64,28.64,27.8,27.92,979455,0
2005-04-14,27.88,27.95,27.04,27.15,967273,0
2005-04-15,26.79,27.56,26.71,27.34,1912906,0
2005-04-18,27.55,28.33,27.34,28.06,1415937,0
2005-04-19,28.79,29.95,28.64,29.92,1894229,0
2005-04-20,30.16,30.54,30.05,30.22,2246194,0
2005-04-21,30.8,31.42,30.65,31.23,2261890,0
2005-04-22,31.19,31.27,29.99,30.51,1464668,0
2005-04-25,30.75,31.02,30.1,30.8,2156527,0
2005-04-26,26.94,27.21,25.52,25.9,10054773,0
2005-04-27,25.75,25.76,24.93,25.37,2319517,0
2005-04-28,25.17,25.95,25,25.19,1518845,0
2005-04-29,25.38,25.71,24.89,25.4,1671471,0
2005-05-02,25.36,25.61,24.62,25.07,1440239,0
2005-05-03,25.05,25.49,24.77,25.01,1069708,0
2005-05-04,25.02,25.4,24.89,25.24,1443093,0
2005-05-05,25.12,25.49,24.88,25.03,947889,0
2005-05-06,25.22,25.25,24.91,25.1,685373,0
2005-05-09,25,25.26,24.79,25.13,496526,0
2005-05-10,25,25.25,24.85,25.06,684170,0
2005-05-11,25.08,25.21,24.75,24.88,605350,0
2005-05-12,24.82,25.67,24.82,25.49,746186,0
2005-05-13,25.5,26.4,25.5,25.95,929512,0
2005-05-16,26.08,26.17,25.8,26.11,741956,0
2005-05-17,26.02,26.16,25.6,25.98,537217,0
2005-05-18,26.02,26.99,26.02,26.91,650876,0
2005-05-19,26.91,27.61,26.9,27.17,672217,0
2005-05-20,27.11,27.4,26.82,27.33,330439,0
2005-05-23,27.39,27.63,27,27.27,637631,0
2005-05-24,27.21,27.54,26.75,27.37,452235,0
2005-05-25,27.34,27.67,26.8,27.61,516630,0
2005-05-26,27.75,28.66,27.61,28.38,644518,0
2005-05-27,28.38,28.46,27.91,27.99,300150,0
2005-05-31,27.99,28.29,27.73,27.73,388886,0
2005-06-01,27.57,28.39,27.51,27.87,357959,0
2005-06-02,27.72,28.05,27.43,27.95,663232,0
2005-06-03,28.13,28.13,27.47,27.49,725896,0
2005-06-06,27.44,27.73,27.25,27.36,475387,0
2005-06-07,27.5,28.56,27.31,28.01,723762,0
2005-06-08,28.5,28.75,28.27,28.5,617921,0
2005-06-09,28.58,28.58,28.1,28.2,794329,0
2005-06-10,28.14,28.3,27.66,27.8,668531,0
2005-06-13,27.66,28.88,27.65,28.52,722165,0
2005-06-14,28.38,28.74,28.38,28.54,703614,0
2005-06-15,28.59,28.94,27.96,28.28,858942,0
2005-06-16,28.45,28.93,28.18,28.66,614247,0
2005-06-17,28.7,28.88,28.29,28.53,506580,0
2005-06-20,28.35,28.47,28,28.07,791963,0
2005-06-21,28.21,28.29,27.91,28.02,650775,0
2005-06-22,28.1,28.15,27.74,27.97,554975,0
2005-06-23,28.03,28.48,27.66,27.7,800557,0
2005-06-24,27.56,27.8,26.76,27.11,3218645,0
2005-06-27,27.11,27.15,26.37,26.46,528945,0
2005-06-28,26.43,26.91,26.39,26.76,395372,0
2005-06-29,26.76,26.94,26.38,26.44,706679,0
2005-06-30,26.41,26.72,26.19,26.21,1021880,0
2005-07-01,26.49,26.49,25.81,25.87,810019,0
2005-07-05,25.87,26.55,25.66,26.06,1033911,0
2005-07-06,26.06,26.52,25.96,26.12,1761607,0
2005-07-07,25.81,26.27,25.46,25.75,1618241,0
2005-07-08,25.75,26.66,25.75,26.65,3029718,0
2005-07-11,26.82,27.22,26.64,27.09,1335522,0
2005-07-12,27.15,28.08,26.79,27.93,1441467,0
2005-07-13,28.01,28.37,27.33,27.62,1104952,0
2005-07-14,28.04,28.9,27.69,27.89,1600103,0
2005-07-15,27.76,28.1,27.27,28,892685,0
2005-07-18,27.91,27.91,26.8,27.13,2126774,0
2005-07-19,27.27,27.43,27.02,27.35,1619130,0
2005-07-20,26.87,27.27,26.54,26.7,2174838,0
2005-07-21,26.86,27.4,26.47,26.9,1604870,0
2005-07-22,25.97,27.65,25.52,27.6,4034526,0
2005-07-25,29.07,30.12,28.87,29.49,3618956,0
2005-07-26,29.56,29.99,29.32,29.56,1544074,0
2005-07-27,29.79,29.79,28.87,29.68,1286861,0
2005-07-28,29.75,29.75,29,29.33,767212,0
2005-07-29,29.13,29.48,28.96,29.27,729161,0
2005-08-01,29.19,29.49,28.95,28.99,725609,0
2005-08-02,29,29.56,28.92,29.52,674500,0
2005-08-03,29.4,29.55,29.02,29.2,819328,0
2005-08-04,29,29.14,28.5,28.79,978359,0
2005-08-05,28.68,28.74,28.16,28.69,575991,0
2005-08-08,28.58,29.05,28.52,28.59,706594,0
2005-08-09,28.68,29.17,28.58,28.74,406204,0
2005-08-10,28.99,28.99,28.15,28.29,664891,0
2005-08-11,28.2,29.01,28.14,28.94,619236,0
2005-08-12,28.86,28.86,28.14,28.41,686445,0
2005-08-15,29.57,31.36,29.15,31.16,2663496,0
2005-08-16,30.9,31.1,30.38,30.6,1275007,0
2005-08-17,30.43,31.05,30.43,30.66,743073,0
2005-08-18,30.6,30.87,30.3,30.51,1043801,0
2005-08-19,30.5,30.8,30.43,30.63,881776,0
2005-08-22,30.75,32.39,30.75,31.95,1801200,0
2005-08-23,31.85,32.25,31.23,31.25,1018672,0
2005-08-24,31.06,31.42,30.6,31.1,1412129,0
2005-08-25,31.1,31.3,30.69,30.86,585864,0
2005-08-26,30.89,31,30.5,30.59,565322,0
2005-08-29,30.35,31.25,30.11,31.18,608335,0
2005-08-30,31.03,31.37,30.52,30.62,678892,0
2005-08-31,30.62,31.32,30.62,31.03,674850,0
2005-09-01,30.96,31.33,30.72,31,620002,0
2005-09-02,30.91,31.32,30.91,31.03,702881,0
2005-09-06,31.04,31.72,31.04,31.58,443242,0
2005-09-07,31.5,31.95,31.15,31.87,557447,0
2005-09-08,31.85,33.1,31.82,32.56,869911,0
2005-09-09,32.76,33.98,32.11,32.51,1430427,0
2005-09-12,32.42,32.76,32.31,32.36,652354,0
2005-09-13,32.52,33.05,32.05,32.82,1388724,0
2005-09-14,32.66,33.2,32.1,32.27,714490,0
2005-09-15,32.25,32.57,31.45,31.47,597704,0
2005-09-16,31.71,32.23,31,31.99,963814,0
2005-09-19,32.11,32.36,31.04,31.21,426875,0
2005-09-20,31.17,31.75,31.11,31.15,486842,0
2005-09-21,31.09,31.27,30.81,31,849198,0
2005-09-22,30.9,31.33,30.15,30.47,627030,0
2005-09-23,30.64,31.59,30.29,31.51,486538,0
2005-09-26,31.56,31.88,30.38,30.44,511711,0
2005-09-27,30.52,30.52,29.53,29.81,793828,0
2005-09-28,29.78,30.25,29.55,29.65,570895,0
2005-09-29,29.58,31.15,29.51,30.71,684582,0
2005-09-30,30.45,30.49,29.85,30.39,918615,0
2005-10-03,30.75,32.03,30.75,30.9,1306835,0
2005-10-04,30.83,31.13,30.44,30.71,904830,0
2005-10-05,30.56,30.82,29.6,29.9,873883,0
2005-10-06,30.12,30.17,28.51,29,1209215,0
2005-10-07,29.27,29.57,28.68,28.91,606021,0
2005-10-10,28.97,28.97,27.87,28.31,1056537,0
2005-10-11,28.21,28.48,26.92,27.2,2163088,0
2005-10-12,27.01,27.34,26.51,27.15,2086622,0
2005-10-13,27.15,28.61,27.11,28.42,1302002,0
2005-10-14,28.35,28.65,27.17,27.54,1338679,0
2005-10-17,27.48,27.6,27.12,27.4,971525,0
2005-10-18,27.3,27.55,26.86,27.3,1008224,0
2005-10-19,27.01,27.21,26.61,27,1326576,0
2005-10-20,26.77,27.95,26.77,27.67,1943879,0
2005-10-21,27.72,27.95,26.56,26.68,1516506,0
2005-10-24,31.2,33.42,30.48,32.32,8553179,0
2005-10-25,32.18,32.3,31,31.45,1769865,0
2005-10-26,31.4,32.9,31.29,32.37,2114728,0
2005-10-27,31.79,32.11,31.04,31.16,960931,0
2005-10-28,31.17,31.52,30.15,31.43,989833,0
2005-10-31,31.34,32.74,31.34,32.17,1674258,0
2005-11-01,32,32.17,31.26,31.91,779204,0
2005-11-02,31.87,33.25,31.87,32.99,1242751,0
2005-11-03,32.95,33.98,32.95,33.67,1068773,0
2005-11-04,33.63,33.87,33.12,33.54,712315,0
2005-11-07,33.48,34.8,33.48,34.6,1380287,0
2005-11-08,34.55,35.49,34.52,34.87,1761933,0
2005-11-09,35,35.5,34.74,35.04,999829,0
2005-11-10,35.1,35.67,34.77,35.45,1132704,0
2005-11-11,35.45,36,35.24,35.78,793201,0
2005-11-14,35.78,36.44,35.69,36.31,896793,0
2005-11-15,36.34,37.95,36.18,37.19,1793397,0
2005-11-16,37.18,37.81,36.06,36.41,976102,0
2005-11-17,36.44,37.84,36.29,37.64,1106413,0
2005-11-18,37.65,38.3,37.12,37.65,985149,0
2005-11-21,37.69,38.19,37.03,38.07,694743,0
2005-11-22,37.98,39.38,37.8,38.76,1331075,0
2005-11-23,38.73,39.29,38.2,38.59,895692,0
2005-11-25,38.53,38.79,38.13,38.77,206676,0
2005-11-28,38.8,38.8,37.43,37.78,718093,0
2005-11-29,37.94,38.19,37.43,37.58,588260,0
2005-11-30,38.4,39.6,38.3,38.85,1406978,0
2005-12-01,38.9,41.86,38.9,41,2058572,0
2005-12-02,41.15,41.24,40.55,41.02,740435,0
2005-12-05,41.09,41.4,40.14,40.59,541538,0
2005-12-06,39.24,40.65,39.06,39.8,1181750,0
2005-12-07,39.8,40.13,39.03,39.75,663855,0
2005-12-08,39.54,40.85,38.18,39.1,1184370,0
2005-12-09,39.17,39.7,38.68,39.16,569342,0
2005-12-12,39.42,39.53,38.88,39.39,554834,0
2005-12-13,39.28,39.4,38.7,38.77,648799,0
2005-12-14,38.61,39.19,38.23,38.83,603661,0
2005-12-15,38.75,39.05,37.26,37.67,1034990,0
2005-12-16,37.76,38.73,36.93,38.43,1178239,0
2005-12-19,38.44,38.44,36.7,36.81,1272215,0
2005-12-20,36.69,37.7,35.73,36.78,741273,0
2005-12-21,36.67,37.74,36.61,37.52,723714,0
2005-12-22,37.48,37.98,37.32,37.97,333385,0
2005-12-23,38,38.48,37.99,38.27,305115,0
2005-12-27,38.27,38.75,37,37.35,695707,0
2005-12-28,37.23,37.49,36.73,37.36,802807,0
2005-12-29,37.45,38.03,37.27,37.45,504918,0
2005-12-30,37.4,37.42,36.33,36.66,438308,0
2006-01-03,36.8,38.29,36.2,38.03,1473288,0
2006-01-04,38.27,38.9,37.32,37.96,869359,0
2006-01-05,38.06,39.77,37.86,39.57,919373,0
2006-01-06,39.57,40.5,39.02,40.34,796416,0
2006-01-09,39.8,40.84,39.65,40.04,723236,0
2006-01-10,39.7,41.38,39.6,41.18,1102560,0
2006-01-11,41.17,42.54,40.64,42.18,1244935,0
2006-01-12,42.1,42.3,40.74,41.17,1043319,0
2006-01-13,41.28,41.55,40.35,40.98,700957,0
2006-01-17,40.7,40.7,39.43,40.23,744495,0
2006-01-18,40,41.31,39.57,40.4,1324874,0
2006-01-19,40.66,42.69,40.66,42.08,1043395,0
2006-01-20,41.85,42.02,39.76,39.92,880826,0
2006-01-23,40.2,40.44,39.43,40.05,886042,0
2006-01-24,42.38,42.99,41.29,41.54,2191946,0
2006-01-25,48.27,51.03,48.14,49.04,10099425,0
2006-01-26,49.02,51.75,48.7,51.33,3292884,0
2006-01-27,51.12,52.77,51.01,52.2,2097992,0
2006-01-30,51.97,52,50.81,50.99,1336124,0
2006-01-31,50.41,50.88,48.79,49.23,1283052,0
2006-02-01,49,50.08,48.29,48.98,1213904,0
2006-02-02,48.94,50.33,47.28,47.79,1545460,0
2006-02-03,47.46,49.8,47.1,49.4,1870826,0
2006-02-06,49.62,50,47.63,48.31,1214574,0
2006-02-07,48.59,49.03,47.98,48.84,1340782,0
2006-02-08,48.97,49.18,47.82,48.36,849985,0
2006-02-09,48.32,50.4,48.32,48.37,1040157,0
2006-02-10,48.44,48.56,45.93,46.8,1668837,0
2006-02-13,46.82,46.82,44.69,44.92,1350859,0
2006-02-14,44.99,46.14,44.99,45.64,1456602,0
2006-02-15,45.55,47.34,45.55,47.21,1261123,0
2006-02-16,47.47,48.36,47.31,48.22,864281,0
2006-02-17,47.92,48.23,46.67,46.97,619637,0
2006-02-21,47.32,47.32,45.35,45.5,737198,0
2006-02-22,45.95,46.84,44.25,46.41,1142883,0
2006-02-23,46.22,47.35,45.8,46.35,995304,0
2006-02-24,46.35,47.86,46.05,47.49,896240,0
2006-02-27,47.42,48.58,47,48.4,883178,0
2006-02-28,48.32,49.17,47.93,47.98,868045,0
2006-03-01,48.19,50.92,47.85,50.31,1536305,0
2006-03-02,49.85,50.8,49.19,49.9,1056801,0
2006-03-03,49.55,50.17,49.35,49.96,1191962,0
2006-03-06,50,50.05,48.68,49.32,1113128,0
2006-03-07,49.08,49.17,46.99,47.5,864460,0
2006-03-08,47.12,48.45,46.26,48.14,1001552,0
2006-03-09,48.21,50.4,47.66,48.23,1940211,0
2006-03-10,48.44,49.41,47.8,48.2,723240,0
2006-03-13,48.35,48.98,47.59,47.92,892210,0
2006-03-14,47.88,50.1,47.88,50.01,1321118,0
2006-03-15,50.22,50.78,49.41,50.19,1078883,0
2006-03-16,50.21,50.7,47.46,47.58,977736,0
2006-03-17,47.58,48.71,46.31,47.81,1309079,0
2006-03-20,48.03,48.48,47.37,47.64,637589,0
2006-03-21,47.33,50.17,47.31,47.7,1948677,0
2006-03-22,47.85,49.48,47.31,49.26,1321678,0
2006-03-23,49.15,52.14,49.15,52.05,2153598,0
2006-03-24,52.5,52.6,50.81,52.24,1891875,0
2006-03-27,52.35,53.65,51.82,51.9,897152,0
2006-03-28,51.83,51.83,49.72,50.27,1389465,0
2006-03-29,50.55,55.95,50.53,55.88,3332137,0
2006-03-30,56,56.06,53.5,53.87,1680069,0
2006-03-31,54.1,55.23,53.4,54.95,1267880,0
2006-04-03,55.03,55.5,54.1,54.3,1624090,0
2006-04-04,55,59.1,55,57.5,3730954,0
2006-04-05,59.02,60,58.47,59.77,2332315,0
2006-04-06,59.56,60,58.26,59.26,1185705,0
2006-04-07,59.28,59.4,56.6,57.59,867706,0
2006-04-10,57.41,57.55,55.76,56.25,865986,0
2006-04-11,56.25,56.88,54.43,55.57,1110859,0
2006-04-12,54.06,55.58,53.82,54.61,1818309,0
2006-04-13,54.7,55.94,54.64,55.49,1383399,0
2006-04-17,55.9,55.9,53.28,54.18,1000849,0
2006-04-18,54.74,56.34,54.3,56.1,1438000,0
2006-04-19,56.27,58.19,55.29,57.26,2312481,0
2006-04-20,56.9,58.76,56.56,57.43,1420404,0
2006-04-21,57.93,57.93,54.8,56.23,2579611,0
2006-04-24,51.89,51.94,48.8,50.18,7464169,0
2006-04-25,50.22,50.36,48.84,49.9,2192568,0
2006-04-26,50,51.13,46.97,47.92,1944066,0
2006-04-27,47.53,47.94,46.29,46.65,3569355,0
2006-04-28,46.13,47.19,46.04,46.61,837525,0
2006-05-01,46.36,47.77,46.02,46.68,1431759,0
2006-05-02,46.68,47.94,46.52,47.01,1015459,0
2006-05-03,46.97,47.01,46.05,46.49,1732421,0
2006-05-04,46.65,46.87,45.13,45.29,1401077,0
2006-05-05,45.46,45.98,44.88,45.2,735244,0
2006-05-08,45.01,45.2,43.09,43.48,1771565,0
2006-05-09,43.59,44.21,42.9,43.29,1093418,0
2006-05-10,43.32,43.49,41.99,42.16,1028304,0
2006-05-11,42.42,42.43,40.7,40.77,1371418,0
2006-05-12,40.71,42.11,40.07,41.13,1572973,0
2006-05-15,40.91,41.13,39.97,40.35,1261647,0
2006-05-16,40.32,41.88,40.3,41.33,1889470,0
2006-05-17,41,41.82,40.14,40.4,1641633,0
2006-05-18,40.67,41.18,39.51,39.67,940802,0
2006-05-19,39.96,41.42,39.05,40.04,1462572,0
2006-05-22,39.53,39.69,37.97,39.18,1319478,0
2006-05-23,39.65,40.27,38.35,38.44,1521706,0
2006-05-24,38.6,40,37.94,38.94,1688063,0
2006-05-25,39.69,39.92,38.26,38.61,1388247,0
2006-05-26,38.77,39.43,38,39.29,877490,0
2006-05-30,39.16,39.71,38.97,39,1388880,0
2006-05-31,39,39.5,38.23,39.01,1174336,0
2006-06-01,39.08,40.56,38.81,40.43,1479143,0
2006-06-02,40.95,41,37.77,37.99,2807799,0
2006-06-05,37.64,37.77,36.28,36.5,2004226,0
2006-06-06,36.36,36.98,35.1,36.17,3594444,0
2006-06-07,36.91,39.08,36,36.58,3970005,0
2006-06-08,36.5,37.34,35.02,36.99,2364395,0
2006-06-09,37.1,38.15,35.95,36.26,1672967,0
2006-06-12,36.28,36.3,34.26,34.6,2239133,0
2006-06-13,34.43,35.15,33.24,33.5,1981793,0
2006-06-14,33.75,34.19,33.18,33.78,2484291,0
2006-06-15,34,35.57,33.8,35,3518675,0
2006-06-16,34.42,34.61,32.81,33.04,3813260,0
2006-06-19,33.05,33.37,31.6,31.83,3831427,0
2006-06-20,31.8,32.51,31.3,31.56,2203201,0
2006-06-21,31.7,33.83,31.56,33.55,3199115,0
2006-06-22,33.29,34.14,32.85,34.03,2450031,0
2006-06-23,33.89,34.85,33.23,34.42,2086245,0
2006-06-26,35,35.4,34.78,34.81,1627594,0
2006-06-27,34.81,34.81,33.2,34.02,2038008,0
2006-06-28,34.21,34.21,31.6,32.55,2787397,0
2006-06-29,32.83,34.79,32.6,34.6,1961872,0
2006-06-30,34.73,35.15,33.57,35.15,4787444,0
2006-07-03,34.84,34.84,34.12,34.52,647094,0
2006-07-05,34.13,34.23,32.79,33.19,1717859,0
2006-07-06,33.35,34.41,33.3,33.79,1114063,0
2006-07-07,33.75,33.93,32.95,33.77,1255374,0
2006-07-10,33.99,34.35,33,33.48,1630740,0
2006-07-11,33.32,34.33,32.7,34.26,1526562,0
2006-07-12,34,34.36,32.94,33.57,1949032,0
2006-07-13,33.48,33.48,31.93,32.1,2141044,0
2006-07-14,32.21,32.57,31.16,31.52,1784163,0
2006-07-17,31.4,32.29,31.28,31.57,777803,0
2006-07-18,31.72,31.72,29.66,30.89,2613759,0
2006-07-19,30.79,32.66,30.77,32.27,1742528,0
2006-07-20,32.31,33.94,31.11,31.26,2286300,0
2006-07-21,31.05,31.11,28.43,29.5,3915300,0
2006-07-24,33.13,36.03,33.13,35.7,9743968,0
2006-07-25,35.42,36.01,34.4,35.3,2436147,0
2006-07-26,35.34,37.55,35.01,37.3,2419724,0
2006-07-27,37.38,38.18,36.28,36.72,1266666,0
2006-07-28,37,37.87,36.45,37.72,628225,0
2006-07-31,37.51,37.76,36.3,36.92,852909,0
2006-08-01,36.68,37.15,35.07,35.55,1284205,0
2006-08-02,35.77,36.48,35.41,35.93,1160075,0
2006-08-03,35.79,36.41,35.41,36.13,1129553,0
2006-08-04,36.6,36.76,34.25,34.96,1729726,0
2006-08-07,34.53,35.2,34.12,34.59,994207,0
2006-08-08,34.75,35.43,34.47,35.1,1197856,0
2006-08-09,35.44,36.13,34.92,35.28,1519501,0
2006-08-10,35.07,35.28,34.43,34.82,852754,0
2006-08-11,34.53,34.74,33.56,33.73,978186,0
2006-08-14,34,34.4,33.4,33.72,880550,0
2006-08-15,34.15,34.89,33.78,34.46,2107229,0
2006-08-16,34.78,35.3,34.2,35.12,1557133,0
2006-08-17,36.44,38.75,36.1,37.19,4442994,0
2006-08-18,37.17,37.19,35.43,35.84,2361499,0
2006-08-21,35.6,35.76,34.98,35.31,1177938,0
2006-08-22,35.17,35.75,34.2,34.28,1295793,0
2006-08-23,34.2,34.63,32.3,33.01,2666734,0
2006-08-24,33.05,33.25,32.61,33,1183125,0
2006-08-25,32.78,33.52,32.43,33.08,1255156,0
2006-08-28,33.03,33.35,32.95,33.28,1332528,0
2006-08-29,33.3,34.63,33.25,34.49,1796541,0
2006-08-30,34.6,35.9,34.52,35.22,1855732,0
2006-08-31,35.81,35.9,34.73,35.27,1912417,0
2006-09-01,35.09,35.24,32.9,33.01,3021734,0
2006-09-05,32.93,33.29,32.32,33.12,2597748,0
2006-09-06,32.83,32.93,31,31.12,3159305,0
2006-09-07,30.99,33,30.05,31.58,5591499,0
2006-09-08,31.44,31.48,30.48,30.54,1829474,0
2006-09-11,30.4,32.09,30.25,30.9,2849698,0
2006-09-12,31,32.18,30.89,31.83,1440713,0
2006-09-13,31.71,33.2,31.66,32.9,2542185,0
2006-09-14,32.91,33.25,32.25,32.42,2041327,0
2006-09-15,32.5,32.94,31.85,32.15,2492320,0
2006-09-18,32.3,33.08,31.7,32.69,1618499,0
2006-09-19,32.67,32.96,31.74,31.97,1562422,0
2006-09-20,32.34,32.84,31.86,32.09,2630753,0
2006-09-21,30.88,32.23,30.7,31.97,6225158,0
2006-09-22,32.07,32.23,30.74,30.84,2134283,0
2006-09-25,30.6,32.25,30.56,32.1,2470313,0
2006-09-26,32,32.16,31.14,31.77,2109351,0
2006-09-27,31.6,31.9,31.07,31.19,1970442,0
2006-09-28,31.19,31.31,30.76,31.01,1860028,0
2006-09-29,31.1,31.26,30.8,31.02,1424491,0
2006-10-02,30.79,31,30.3,30.35,945571,0
2006-10-03,30.25,30.25,29.77,30,1696610,0
2006-10-04,29.91,31.87,29.78,31.78,2672970,0
2006-10-05,31.64,32.83,31.57,32.81,2194277,0
2006-10-06,32.56,33.88,32.55,33.16,2222239,0
2006-10-09,33.01,33.75,32.78,33.22,1011088,0
2006-10-10,33.19,33.34,32.8,33,1100688,0
2006-10-11,32.75,34.25,32.74,33.43,1252942,0
2006-10-12,33.53,34.4,33.5,34.25,795893,0
2006-10-13,34.11,36.15,34.05,36.02,3079781,0
2006-10-16,35.88,36.55,35.82,36.26,1767007,0
2006-10-17,35.91,35.92,34.88,34.98,1865435,0
2006-10-18,35.29,35.48,33.35,33.66,2130180,0
2006-10-19,33.53,34.37,33.11,34.04,1013221,0
2006-10-20,34.01,34.37,32.68,32.78,2609068,0
2006-10-23,30.57,34.59,30.21,33.55,7790665,0
2006-10-24,33.41,34.08,32.84,33.15,2154688,0
2006-10-25,33.08,33.77,32.73,33.25,1870756,0
2006-10-26,33.08,33.45,32.56,33,1702333,0
2006-10-27,32.69,33,32.15,32.34,1230370,0
2006-10-30,32.5,32.86,32.29,32.8,1132542,0
2006-10-31,33.06,33.07,32.51,32.63,697718,0
2006-11-01,32.73,32.99,32.16,32.44,1608441,0
2006-11-02,32.3,32.44,31.82,32.23,1511675,0
2006-11-03,32.51,32.59,31.6,32.03,1159254,0
2006-11-06,32.22,32.89,31.86,32.71,1129667,0
2006-11-07,32.84,33.64,32.75,33.15,1363730,0
2006-11-08,32.95,33.27,32.52,32.98,826202,0
2006-11-09,33.07,33.31,31.96,31.99,944983,0
2006-11-10,32.08,32.86,31.88,32.82,1084912,0
2006-11-13,32.85,33.48,32.56,33.46,898267,0
2006-11-14,33.41,34.31,32.86,34.05,1042054,0
2006-11-15,34.35,34.85,34,34.2,1062527,0
2006-11-16,34.45,34.47,33.73,34.17,734832,0
2006-11-17,34.05,34.11,33.57,34.08,522248,0
2006-11-20,33.89,35.29,33.66,35.21,1046829,0
2006-11-21,35.08,35.19,34.09,34.24,832826,0
2006-11-22,34.33,34.61,33.9,34.59,517904,0
2006-11-24,34.38,35.08,34.22,34.84,179806,0
2006-11-27,34.52,35.08,33.16,33.16,823554,0
2006-11-28,33.25,33.27,32.09,33.01,1139927,0
2006-11-29,33.27,33.52,32.2,32.64,969587,0
2006-11-30,32.74,32.94,32.01,32.22,1696945,0
2006-12-01,32.3,32.4,31.19,31.51,1491300,0
2006-12-04,31.64,32.97,31.47,32.68,1500507,0
2006-12-05,32.85,32.85,32.33,32.46,781007,0
2006-12-06,32.48,34.31,32.48,33.92,1777988,0
2006-12-07,34.02,35.01,34.02,34.57,1879567,0
2006-12-08,34.3,35.12,34.25,34.52,1066082,0
2006-12-11,34.55,35.12,34.27,34.34,802307,0
2006-12-12,34.24,35.49,34.23,34.73,1498602,0
2006-12-13,34.91,35.19,33.95,34.05,1015739,0
2006-12-14,34.19,34.77,34.05,34.68,759998,0
2006-12-15,34.88,35.27,34.45,34.79,1367830,0
2006-12-18,34.8,35.9,34.8,35.08,1224805,0
2006-12-19,34.84,35.2,34.35,35.05,1052520,0
2006-12-20,35.07,35.53,34.91,35.19,838420,0
2006-12-21,35.12,35.3,34.58,34.67,540179,0
2006-12-22,34.74,34.74,33.7,33.97,883649,0
2006-12-26,33.89,34.4,33.75,34.18,402635,0
2006-12-27,34.4,34.79,34.07,34.55,462736,0
2006-12-28,34.5,34.83,34.42,34.54,270775,0
2006-12-29,34.5,35.34,34.44,34.65,655556,0
2007-01-03,34.9,35.52,34.05,34.45,1779730,0
2007-01-04,34.33,35.71,34.02,35.34,1252916,0
2007-01-05,35.03,35.11,33.02,33.36,2782148,0
2007-01-08,33.36,33.7,33.01,33.21,1304090,0
2007-01-09,33.07,33.22,32.43,33.05,1395405,0
2007-01-10,32.93,33.9,32.5,33.7,914606,0
2007-01-11,33.7,33.79,33.1,33.44,1207288,0
2007-01-12,33.22,34.46,33.1,34.46,1262586,0
2007-01-16,34.44,34.44,33.88,34.06,961254,0
2007-01-17,33.86,34.68,33.78,34.47,1319440,0
2007-01-18,34.32,34.32,33.13,33.36,1296661,0
2007-01-19,33.41,33.74,33.09,33.32,1565957,0
2007-01-22,33.38,33.47,32.82,33.11,670701,0
2007-01-23,33.1,33.73,32.96,33.51,787082,0
2007-01-24,33.98,35.05,33.87,34.98,1806749,0
2007-01-25,35,35.56,34.22,34.56,1247655,0
2007-01-26,34.33,35.17,34.12,34.73,873693,0
2007-01-29,34.79,35.57,34.7,35.16,2659725,0
2007-01-30,35.26,35.7,35.06,35.28,2465839,0
2007-01-31,31.88,32.24,30.74,32.11,7061313,0
2007-02-01,32.28,32.78,32,32.47,2199056,0
2007-02-02,32.37,33.78,32.18,33.16,3059628,0
2007-02-05,33.12,33.67,32.78,33.45,1874824,0
2007-02-06,33.46,33.52,32.76,33.16,1714879,0
2007-02-07,33.25,33.44,32.73,33.24,1689619,0
2007-02-08,32.1,32.5,30.61,32.14,9505583,0
2007-02-09,32.64,33.39,31.97,32.02,3354392,0
2007-02-12,32.48,32.51,31.2,31.45,2383255,0
2007-02-13,31.38,31.78,30.95,31.37,1608743,0
2007-02-14,31.5,32.22,31.31,31.98,1830763,0
2007-02-15,31.92,32.41,31.88,32.11,938697,0
2007-02-16,32.06,32.29,31.7,31.99,1369609,0
2007-02-20,31.88,32.07,31.47,32.04,1394044,0
2007-02-21,31.84,31.92,31.36,31.61,859008,0
2007-02-22,31.99,32.67,31.91,32.14,1920281,0
2007-02-23,32.34,32.45,31.9,32.18,1004320,0
2007-02-26,32.39,32.5,31.47,32.08,1054194,0
2007-02-27,31.46,31.81,30.7,30.94,1795938,0
2007-02-28,31.11,31.11,29.96,30.2,1797346,0
2007-03-01,29.86,30.32,29.14,30.05,1942380,0
2007-03-02,30,30.07,29.51,29.59,942289,0
2007-03-05,29.26,29.9,28.84,28.9,1397595,0
2007-03-06,29.16,29.82,29.15,29.64,876078,0
2007-03-07,29.4,30.13,29.38,29.57,1683628,0
2007-03-08,29.93,29.97,29.59,29.65,708480,0
2007-03-09,29.96,30.08,29.57,29.99,1205645,0
2007-03-12,29.85,30.24,29.85,30.14,970726,0
2007-03-13,29.9,30.09,28.88,29.15,1522021,0
2007-03-14,29.07,29.63,28.92,29.44,1040807,0
2007-03-15,29.35,29.92,29.33,29.79,790411,0
2007-03-16,29.86,30.05,29.39,29.99,867698,0
2007-03-19,30.1,30.34,29.27,29.49,1230859,0
2007-03-20,29.32,29.71,29.16,29.39,730863,0
2007-03-21,29.51,30.12,29.24,29.85,824024,0
2007-03-22,29.96,29.96,29.54,29.71,597644,0
2007-03-23,29.83,30.42,29.75,30.14,989677,0
2007-03-26,30.2,30.72,29.85,30.3,1109179,0
2007-03-27,30.26,30.87,30.08,30.36,687322,0
2007-03-28,30.16,30.7,30.16,30.62,1373965,0
2007-03-29,30.8,30.89,29.57,29.81,1344141,0
2007-03-30,29.95,30.11,29.79,29.92,535175,0
2007-04-02,29.89,30.06,29.49,29.75,564601,0
2007-04-03,29.81,30.23,29.69,29.76,711028,0
2007-04-04,29.81,30.02,29.7,29.8,703237,0
2007-04-05,29.7,30.17,29.7,30.09,1076645,0
2007-04-09,29.99,30.55,29.99,30.38,933515,0
2007-04-10,30.29,30.44,30.26,30.36,442899,0
2007-04-11,30.32,30.65,30.28,30.52,685895,0
2007-04-12,30.44,31.88,30.36,31.83,2024840,0
2007-04-13,31.75,31.89,31.36,31.64,1476022,0
2007-04-16,31.73,31.95,31.51,31.76,463994,0
2007-04-17,31.68,31.95,31.36,31.88,682817,0
2007-04-18,32.01,32.78,31.78,32.49,1566629,0
2007-04-19,32.32,32.6,32.1,32.29,1084833,0
2007-04-20,32.38,32.58,31.69,32.01,971082,0
2007-04-23,31.92,32,31.47,31.58,1743455,0
2007-04-24,32.09,33.17,31.89,33.01,2915090,0
2007-04-25,34.05,34.38,32.8,33.25,2937872,0
2007-04-26,33.25,33.4,32.84,33.29,1011775,0
2007-04-27,33.11,33.4,32.92,33.29,696638,0
2007-04-30,33.29,33.44,32.77,32.81,1154964,0
2007-05-01,32.76,32.8,31.96,32.63,1607265,0
2007-05-02,32.5,33.23,32.47,32.93,526516,0
2007-05-03,32.92,32.98,32.36,32.51,1254423,0
2007-05-04,32.54,32.76,32.38,32.65,673552,0
2007-05-07,32.38,32.66,32.38,32.61,746835,0
2007-05-08,32.43,32.72,32.3,32.61,550043,0
2007-05-09,32.44,33.44,32.36,33.36,1210048,0
2007-05-10,33.29,33.8,32.82,33.45,1785150,0
2007-05-11,33.11,33.88,33.02,33.62,924518,0
2007-05-14,33.84,34.38,33.5,34.3,1753651,0
2007-05-15,34.02,34.49,33.76,34.04,1546599,0
2007-05-16,33.94,34.29,33.92,34.24,1005823,0
2007-05-17,34.17,34.98,34.12,34.69,1422925,0
2007-05-18,34.74,35.46,34.58,35.2,2055769,0
2007-05-21,35.06,36.5,35.06,35.51,1723784,0
2007-05-22,35.63,35.97,35.15,35.33,1660477,0
2007-05-23,35.29,35.41,34.79,34.84,1043420,0
2007-05-24,34.81,34.97,33.88,34.06,1166510,0
2007-05-25,34.09,34.47,33.86,34.31,589911,0
2007-05-29,34.26,34.42,33.98,34.22,725591,0
2007-05-30,33.94,34.24,33.7,34.17,637222,0
2007-05-31,34.36,34.74,34.32,34.62,701615,0
2007-06-01,34.49,34.81,34.47,34.6,669319,0
2007-06-04,34.58,35,34.31,34.36,830772,0
2007-06-05,34.27,34.73,33.69,34.02,892493,0
2007-06-06,33.98,34.31,33.65,33.8,647431,0
2007-06-07,33.76,34.12,32.52,32.58,1686621,0
2007-06-08,32.6,33.48,32.58,33.18,968181,0
2007-06-11,33.06,33.47,32.84,33.14,487163,0
2007-06-12,32.66,33.24,32.64,33,943140,0
2007-06-13,33.24,33.62,33.14,33.38,578662,0
2007-06-14,33.35,33.9,33.29,33.55,332438,0
2007-06-15,33.76,34.2,33.76,34.04,777181,0
2007-06-18,34,34.33,33.72,34.09,462579,0
2007-06-19,33.91,34,33.54,33.81,726021,0
2007-06-20,33.95,35.29,33.9,34.76,1871500,0
2007-06-21,34.78,35.65,34.72,35.32,1111327,0
2007-06-22,35.35,35.38,34.15,34.65,1427335,0
2007-06-25,34.4,35.72,34.4,35.09,1548281,0
2007-06-26,35.22,35.23,34.45,34.8,1029156,0
2007-06-27,34.66,35.48,34.51,35.25,1088170,0
2007-06-28,35.3,35.66,35.1,35.15,690694,0
2007-06-29,35.06,35.3,34.36,34.61,926896,0
2007-07-02,34.55,35.05,34.52,34.6,534885,0
2007-07-03,34.42,34.64,34.17,34.56,505727,0
2007-07-05,34.57,34.57,33.93,34.17,940615,0
2007-07-06,34.22,34.4,34.13,34.32,715201,0
2007-07-09,34.4,34.8,34.4,34.61,757969,0
2007-07-10,34.23,35.06,34.23,34.68,833974,0
2007-07-11,34.79,35.02,34.5,34.78,768413,0
2007-07-12,34.94,35.58,34.78,35.5,1043866,0
2007-07-13,35.5,35.95,35.44,35.64,804081,0
2007-07-16,35.6,35.88,35.38,35.42,607819,0
2007-07-17,35.44,36.44,35.44,36.13,1135078,0
2007-07-18,35.98,36.44,35.84,36.35,1300561,0
2007-07-19,36.35,37.85,36.33,37.38,1993589,0
2007-07-20,37.32,37.67,36.86,37.08,981802,0
2007-07-23,37.54,37.73,36.89,37.44,1242342,0
2007-07-24,37.06,37.25,36.41,36.6,1183950,0
2007-07-25,37.15,37.63,35.3,35.95,2241783,0
2007-07-26,35.53,36.54,35.27,35.63,1765791,0
2007-07-27,35.64,35.94,34.89,34.91,1131371,0
2007-07-30,34.8,36.19,34.8,35.82,1373679,0
2007-07-31,35.92,36.3,34.76,34.83,1271088,0
2007-08-01,34.65,35.19,34.23,34.82,1251548,0
2007-08-02,34.89,35.41,34.69,35.22,1129006,0
2007-08-03,35.26,35.26,34.23,34.31,1071682,0
2007-08-06,34.44,34.68,33.51,34.32,1625268,0
2007-08-07,34.29,34.99,33.36,34.84,1630409,0
2007-08-08,35.09,36.99,35.02,36.42,1886365,0
2007-08-09,35.83,38.09,35.82,37.56,2423724,0
2007-08-10,36.83,37.94,36.27,36.88,1342524,0
2007-08-13,36.94,37.16,35.53,35.88,993969,0
2007-08-14,35.74,36.64,35.49,35.68,663953,0
2007-08-15,35.63,36.22,35.48,35.5,1084336,0
2007-08-16,35.39,35.74,33.96,34.37,2110833,0
2007-08-17,35,35.2,34.41,34.68,1060087,0
2007-08-20,34.88,35.09,34.43,34.62,802768,0
2007-08-21,34.48,34.88,34.44,34.69,426523,0
2007-08-22,35.07,35.31,34.82,35.1,821103,0
2007-08-23,35.28,35.43,34.75,34.86,712616,0
2007-08-24,35.04,35.24,34.73,35.09,523394,0
2007-08-27,35.04,35.44,34.39,34.53,546034,0
2007-08-28,34.43,34.56,34.04,34.13,486199,0
2007-08-29,34.4,35.03,34.16,34.88,637078,0
2007-08-30,34.81,35.74,34.6,35.42,717628,0
2007-08-31,35.33,37.15,35.18,36.92,1497376,0
2007-09-04,36.64,37.84,36.64,37.58,1037719,0
2007-09-05,37.59,37.92,37.19,37.59,673272,0
2007-09-06,37.54,38.17,37.02,38.1,898722,0
2007-09-07,37.74,38.16,37.5,38.08,924552,0
2007-09-10,38.17,38.68,37.1,38.15,992141,0
2007-09-11,38.04,38.94,38.04,38.64,1005689,0
2007-09-12,38.66,39.42,38.36,38.5,837883,0
2007-09-13,38.66,39.8,38.66,39.71,1595228,0
2007-09-14,39.53,40.42,39.29,40.23,1705533,0
2007-09-17,40.11,40.92,40.11,40.6,890558,0
2007-09-18,40.86,41.36,39.93,41.28,1503894,0
2007-09-19,41.45,42.29,41.04,41.56,1124893,0
2007-09-20,41.55,41.56,41.03,41.42,578391,0
2007-09-21,41.8,42.18,41.41,41.59,1223455,0
2007-09-24,41.53,41.75,41,41.56,706111,0
2007-09-25,41.31,42.95,41.13,42.76,1008445,0
2007-09-26,42.82,42.82,42.19,42.28,663179,0
2007-09-27,42.48,42.91,42.42,42.54,530862,0
2007-09-28,42.48,42.48,41.65,41.76,790029,0
2007-10-01,41.77,43.48,41.63,43.08,718659,0
2007-10-02,43,44.02,42.76,43.94,715878,0
2007-10-03,43.73,43.93,42.62,42.85,806547,0
2007-10-04,41.39,42.89,40.97,42.6,1206215,0
2007-10-05,42.7,43.36,42.54,42.98,660933,0
2007-10-08,43,44.07,42.85,43.54,542531,0
2007-10-09,43.21,43.6,41.88,42.08,1568931,0
2007-10-10,41.92,42.46,41.73,42.2,1115472,0
2007-10-11,42.46,42.84,40.8,41.03,856615,0
2007-10-12,41.24,41.88,40.99,41.42,791407,0
2007-10-15,41.77,42.22,41.1,41.24,848605,0
2007-10-16,41.19,42.16,40.91,41.34,523931,0
2007-10-17,41.66,42.86,41.58,41.73,920566,0
2007-10-18,41.49,42.23,41.19,41.53,804811,0
2007-10-19,41.53,41.6,40.53,40.6,643753,0
2007-10-22,40.55,42.05,40.39,41.01,1040716,0
2007-10-23,41.48,41.57,39.56,41.33,2338127,0
2007-10-24,43.5,44.67,41.94,43.82,4510291,0
2007-10-25,44.36,45.15,43.96,44.46,2168863,0
2007-10-26,44.7,44.89,43.19,43.26,1287588,0
2007-10-29,43.57,43.92,43.05,43.52,827304,0
2007-10-30,43.22,43.55,42.87,42.99,802287,0
2007-10-31,43.27,43.92,42.8,43.7,921210,0
2007-11-01,43.2,43.65,42.72,42.85,724532,0
2007-11-02,43,43,41.76,42.21,1057514,0
2007-11-05,42.2,42.43,41.28,41.33,1454936,0
2007-11-06,41.43,42.05,41.43,41.83,557939,0
2007-11-07,41.49,41.99,41.13,41.18,656590,0
2007-11-08,41.37,41.74,39.2,39.56,1781221,0
2007-11-09,39.1,39.38,38.72,38.9,1125405,0
2007-11-12,38.85,38.93,37.68,37.82,1078646,0
2007-11-13,38,38.79,38,38.48,1063259,0
2007-11-14,38.76,38.79,37.86,37.97,872329,0
2007-11-15,37.95,38.11,36.82,37.06,1069810,0
2007-11-16,37.26,37.55,36.56,37.02,798310,0
2007-11-19,36.7,37.22,36.43,36.43,686242,0
2007-11-20,36.44,37.13,35.8,36,1283793,0
2007-11-21,35.83,36.3,35.09,35.94,826020,0
2007-11-23,36.16,36.94,35.99,36.56,468058,0
2007-11-26,36.46,37.14,36.3,36.31,906553,0
2007-11-27,36.41,36.96,36.09,36.84,635247,0
2007-11-28,37.18,37.63,36.88,37.18,1131571,0
2007-11-29,37.04,37.49,36.69,37.19,533075,0
2007-11-30,37.49,37.67,36.83,37.14,1084298,0
2007-12-03,36.93,38.04,36.9,37.45,1099559,0
2007-12-04,37.36,37.9,37.16,37.83,1069154,0
2007-12-05,38.04,38.19,36.86,37.3,1255564,0
2007-12-06,37.29,38.04,37.16,37.92,585750,0
2007-12-07,38.1,38.63,37.86,38.2,902944,0
2007-12-10,38.43,39.01,38.37,38.61,445564,0
2007-12-11,38.3,39.08,37.94,37.94,653392,0
2007-12-12,38.46,38.92,37.59,37.98,683612,0
2007-12-13,37.8,38.09,37.26,37.54,682700,0
2007-12-14,37.26,37.52,36.76,36.84,878832,0
2007-12-17,36.68,36.81,35.99,36,679472,0
2007-12-18,36.4,36.4,35.7,35.79,943498,0
2007-12-19,35.8,36.6,35.8,36.19,986206,0
2007-12-20,35.9,36.67,35.9,36.42,776317,0
2007-12-21,37.36,37.5,36.86,36.98,1353439,0
2007-12-24,36.98,37.82,36.91,37.26,531760,0
2007-12-26,37,37.38,36.8,37.32,734958,0
2007-12-27,37.17,37.8,36.75,37.44,988171,0
2007-12-28,37.58,37.97,37.52,37.67,701227,0
2007-12-31,37.54,37.67,37.3,37.43,627428,0
2008-01-02,37.28,37.93,36.17,36.87,989134,0
2008-01-03,36.9,37.27,36.49,36.49,743446,0
2008-01-04,35.85,36.01,34.67,34.75,991952,0
2008-01-07,34.85,35,33.24,33.59,1210240,0
2008-01-08,33.6,33.99,31.94,31.96,1116991,0
2008-01-09,31.98,32.49,30.78,31.35,1417354,0
2008-01-10,31.26,31.45,30.89,31.3,1354986,0
2008-01-11,31.17,31.24,29.84,29.99,983055,0
2008-01-14,30.26,30.42,29.57,30.25,1018760,0
2008-01-15,29.95,30.17,28.02,28.23,1733465,0
2008-01-16,27.95,28.09,26.19,27.01,3517521,0
2008-01-17,27.17,27.79,26.78,26.9,1753834,0
2008-01-18,27.15,27.25,26.48,26.67,1660481,0
2008-01-22,25.39,27.2,25.39,26.8,1502314,0
2008-01-23,26.22,27.23,26.06,26.89,1509859,0
2008-01-24,27.01,29.57,26.73,29.19,2184493,0
2008-01-25,29.46,29.9,27.89,27.94,1185555,0
2008-01-28,27.95,29.08,27.57,28.91,1194543,0
2008-01-29,29.18,29.18,28.19,28.47,795101,0
2008-01-30,32,32.25,31,31.85,3170925,0
2008-01-31,31.2,31.62,30.55,31.24,2500069,0
2008-02-01,31.26,31.71,30.93,31.63,1100823,0
2008-02-04,31.84,31.84,31.11,31.3,883158,0
2008-02-05,30.9,31.2,30,30,1399736,0
2008-02-06,30.1,30.59,29.61,29.77,1267366,0
2008-02-07,29.57,30.75,28.84,30.32,1023956,0
2008-02-08,30.19,31.38,30.19,30.9,807744,0
2008-02-11,30.9,32.12,30.9,32.03,943611,0
2008-02-12,32.05,33.09,31.51,31.68,1474548,0
2008-02-13,31.7,32.66,31.68,32.55,851730,0
2008-02-14,32.69,33.1,32.33,32.33,634119,0
2008-02-15,32.36,32.5,31.67,31.96,799313,0
2008-02-19,32.05,32.27,31.06,31.19,1048155,0
2008-02-20,31,31.8,30.98,31.79,723800,0
2008-02-21,31.95,32.46,31.31,31.51,515904,0
2008-02-22,31.54,31.7,30.08,30.72,1271835,0
2008-02-25,30.7,31.74,30.4,31.6,1025378,0
2008-02-26,31.5,32.67,31.5,32.3,888047,0
2008-02-27,32.1,33.32,32.1,32.87,743120,0
2008-02-28,32.65,32.78,31.61,31.68,840785,0
2008-02-29,31.49,31.7,30.8,30.95,728625,0
2008-03-03,30.89,31.22,30.5,30.65,817851,0
2008-03-04,30.5,30.83,29.88,30.2,1414642,0
2008-03-05,30.3,31.34,30.08,30.37,1255229,0
2008-03-06,30.26,30.44,29.58,29.6,977429,0
2008-03-07,29.51,29.98,28.73,29.05,1169917,0
2008-03-10,29.04,29.42,28.6,28.63,674205,0
2008-03-11,28.65,29.38,28.58,29,1245588,0
2008-03-12,28.96,29.26,28.66,28.84,1014091,0
2008-03-13,28.55,29.4,28.4,29.19,1284107,0
2008-03-14,29.25,30.35,28.79,29.96,2072806,0
2008-03-17,29.26,30.63,29.06,30.34,1514800,0
2008-03-18,30.64,32.08,30.45,32.03,1439725,0
2008-03-19,31.9,32.02,30.83,30.95,1451722,0
2008-03-20,30.9,31.92,30.59,31.67,1560706,0
2008-03-24,32.2,32.8,31.69,31.73,1800578,0
2008-03-25,31.68,33.49,31.5,33.07,1696279,0
2008-03-26,32.58,32.8,31.08,31.92,2426649,0
2008-03-27,31.99,32.44,31.52,31.59,1408187,0
2008-03-28,31.7,32.05,30.99,31.13,1098652,0
2008-03-31,30.95,31.57,30.9,31.54,846692,0
2008-04-01,31.69,32.39,31.47,32.34,933771,0
2008-04-02,32.44,32.5,31.78,32.01,767928,0
2008-04-03,31.64,33.32,31.64,33.07,1093386,0
2008-04-04,33.14,33.71,32.41,33.3,592219,0
2008-04-07,33.5,33.55,32.48,32.78,918478,0
2008-04-08,32.48,33.15,32.32,33.01,1365819,0
2008-04-09,33.17,33.31,32.81,33.08,964283,0
2008-04-10,33.02,33.18,32.53,33.07,936840,0
2008-04-11,32.79,32.99,31.89,32,416669,0
2008-04-14,32.06,32.22,31.45,31.55,465662,0
2008-04-15,31.53,32.02,31.31,31.81,660582,0
2008-04-16,32.11,33.01,32.02,32.8,719979,0
2008-04-17,32.62,32.89,31.81,32.18,386058,0
2008-04-18,32.78,33.05,32.28,32.81,401505,0
2008-04-21,32.81,33.95,32.7,33.81,798338,0
2008-04-22,33.68,33.73,32.2,32.32,1233894,0
2008-04-23,32.45,33.84,32.42,33.49,821367,0
2008-04-24,33.47,34.08,32.49,33.85,1200704,0
2008-04-25,33.97,34.32,33.1,34.3,955040,0
2008-04-28,34.38,35.02,34.24,34.78,1064202,0
2008-04-29,34.9,35.7,34.58,35.25,1640320,0
2008-04-30,35.34,35.65,33.38,33.77,2743524,0
2008-05-01,33.65,35,33.31,34.66,1095338,0
2008-05-02,34.85,34.85,33.43,33.81,1283142,0
2008-05-05,33.99,34.8,33.62,34.39,824709,0
2008-05-06,33.8,35.04,33.43,34.85,785679,0
2008-05-07,35.36,35.99,34.85,34.96,1158521,0
2008-05-08,35.05,35.45,34.35,34.95,792149,0
2008-05-09,34.9,35.33,34.54,35.02,677089,0
2008-05-12,34.94,35.72,34.89,35.64,470205,0
2008-05-13,35.72,36.08,35.45,35.96,697425,0
2008-05-14,36.06,36.67,35.79,36.01,712142,0
2008-05-15,35.71,36.46,35.71,36.33,667659,0
2008-05-16,36.55,36.89,36.15,36.81,796363,0
2008-05-19,36.9,37.34,36.68,37.04,917538,0
2008-05-20,36.54,37.19,36.54,37.09,1743765,0
2008-05-21,37.25,37.65,36.85,36.94,1612086,0
2008-05-22,37,37.35,36.46,36.51,947399,0
2008-05-23,36.52,36.97,36.33,36.67,1065362,0
2008-05-27,36.79,37.33,36.07,36.64,1249057,0
2008-05-28,36.67,36.99,36.38,36.88,858698,0
2008-05-29,36.8,36.99,36.38,36.63,608835,0
2008-05-30,36.67,37.14,36.31,36.85,773965,0
2008-06-02,36.62,36.99,35.65,35.89,1130176,0
2008-06-03,36.04,36.13,35.51,35.83,1181261,0
2008-06-04,35.83,36.46,35.75,36.16,1166521,0
2008-06-05,36.39,36.86,36.15,36.84,959665,0
2008-06-06,36.53,36.84,35.77,35.83,897205,0
2008-06-09,35.82,35.92,34.78,35.24,958945,0
2008-06-10,35.14,35.22,34.51,34.7,773814,0
2008-06-11,34.6,35.01,33.3,33.33,1763055,0
2008-06-12,33.5,34.04,33.18,33.42,1135345,0
2008-06-13,33.59,34.05,33.53,34.03,1216924,0
2008-06-16,33.9,34.66,33.9,34.48,640126,0
2008-06-17,34.52,34.81,34,34.18,518624,0
2008-06-18,34.08,34.34,33.42,33.49,984386,0
2008-06-19,34.94,37.03,34.86,36.93,2979407,0
2008-06-20,36.8,36.82,35.81,36.11,1225098,0
2008-06-23,36.15,36.48,35.62,35.82,689704,0
2008-06-24,35.58,36.44,35.23,35.84,1122099,0
2008-06-25,37.4,39.23,37,38.22,3057372,0
2008-06-26,38,38.15,36.56,36.84,1615256,0
2008-06-27,36.57,36.79,35.84,36.46,1380505,0
2008-06-30,36.44,36.91,35.91,36.09,827985,0
2008-07-01,35.65,36.04,34.6,35.78,1923992,0
2008-07-02,35.77,35.86,34.27,34.35,1413247,0
2008-07-03,34.29,34.66,33.06,34.2,955774,0
2008-07-07,34.38,34.92,33.61,34.13,945818,0
2008-07-08,34.04,34.8,33.81,34.56,846634,0
2008-07-09,34.65,34.67,33.07,33.15,745140,0
2008-07-10,33.08,33.33,32.09,32.81,1376321,0
2008-07-11,32.49,33.09,31.77,32.57,984788,0
2008-07-14,32.93,32.93,31.27,31.91,1268384,0
2008-07-15,31.62,32.84,31.37,32.13,1101282,0
2008-07-16,32.29,32.85,31.9,32.47,1206432,0
2008-07-17,32.57,33.53,32.38,33.22,1114816,0
2008-07-18,33,33.14,32.3,32.65,653264,0
2008-07-21,32.75,33.08,32.17,32.77,844701,0
2008-07-22,32.36,32.86,31.99,32.74,938198,0
2008-07-23,32.7,33.07,32.3,32.44,1163563,0
2008-07-24,32.85,32.85,31.45,31.55,852755,0
2008-07-25,31.57,32.15,31.15,32.11,698578,0
2008-07-28,32,32,31,31.12,535175,0
2008-07-29,31.25,32.39,30.99,32.27,1060226,0
2008-07-30,34.67,34.67,32.18,33.31,2379119,0
2008-07-31,33.01,33.71,32.47,32.71,1261686,0
2008-08-01,32.64,32.89,32.27,32.57,840034,0
2008-08-04,32.52,33,32.13,32.41,705236,0
2008-08-05,32.62,32.89,32.29,32.82,566150,0
2008-08-06,32.93,33.36,32.43,33.05,889496,0
2008-08-07,32.75,33.93,32.65,33.25,989493,0
2008-08-08,33.25,34.16,33.05,34.01,860248,0
2008-08-11,33.75,34.87,33.57,34.6,633562,0
2008-08-12,34.58,34.89,34.25,34.63,597488,0
2008-08-13,34.51,35,34.22,34.78,763078,0
2008-08-14,34.66,35.23,34.6,34.95,850652,0
2008-08-15,35.05,35.16,34.21,34.39,617229,0
2008-08-18,34.36,34.54,33.67,34.07,502118,0
2008-08-19,33.84,34.03,33.25,33.52,560690,0
2008-08-20,33.58,34.16,33.27,33.79,491495,0
2008-08-21,33.55,33.95,33.33,33.82,359508,0
2008-08-22,33.9,34.65,33.9,34.43,581308,0
2008-08-25,34.43,34.48,34,34.19,539525,0
2008-08-26,34.08,34.08,33.12,33.52,613363,0
2008-08-27,33.59,34.15,33.35,33.76,546416,0
2008-08-28,33.96,34.16,33.59,34.1,589784,0
2008-08-29,33.95,33.99,32.81,33.71,1318213,0
2008-09-02,34.1,34.15,33.25,33.58,1072662,0
2008-09-03,33.45,33.62,31.37,31.5,1957266,0
2008-09-04,31.28,32.14,31.23,31.25,1829801,0
2008-09-05,30.96,31.81,30.13,31.59,1948693,0
2008-09-08,31.33,32.06,31.15,31.49,1540818,0
2008-09-09,31.3,31.3,30.18,30.31,943104,0
2008-09-10,30.45,30.7,30.03,30.41,655157,0
2008-09-11,29.81,31.01,29.75,30.92,789558,0
2008-09-12,30.76,31.25,30.43,31.2,640607,0
2008-09-15,29.93,30.9,29.93,30.04,803580,0
2008-09-16,29.71,30.25,29.25,29.63,1906201,0
2008-09-17,29.26,30.04,29.09,29.65,1407091,0
2008-09-18,29.56,31.64,29.56,31.6,1226757,0
2008-09-19,32.14,33.1,30.78,31.18,1506918,0
2008-09-22,31.16,31.74,30.45,30.54,621647,0
2008-09-23,30.61,31.11,30.42,30.61,616772,0
2008-09-24,30.87,31.08,30.11,30.26,666869,0
2008-09-25,30.46,30.49,29.88,30.1,649642,0
2008-09-26,29.8,31.1,29.6,31.08,1064641,0
2008-09-29,30.71,30.71,29.57,29.85,1340049,0
2008-09-30,30.28,30.89,29.95,30.7,823518,0
2008-10-01,30.4,30.82,30.06,30.44,870952,0
2008-10-02,30.3,30.32,28.74,28.87,796546,0
2008-10-03,29.27,30.16,29,29.16,913406,0
2008-10-06,28.75,28.93,25.89,27.52,1520019,0
2008-10-07,27.8,27.8,26.15,26.15,1284012,0
2008-10-08,25.64,27.16,25.52,26.51,1603791,0
2008-10-09,26.62,27.3,26.06,26.28,1539343,0
2008-10-10,25.55,26.85,24.66,26.08,1620353,0
2008-10-13,27.18,27.87,26.6,27.84,996441,0
2008-10-14,28.17,28.48,26.93,27.1,1155109,0
2008-10-15,26.9,27.26,24.69,24.83,1320941,0
2008-10-16,24.76,26.49,23.98,26.41,946122,0
2008-10-17,25.95,26.83,25.61,25.83,663684,0
2008-10-20,26.26,26.47,25.58,26.28,609070,0
2008-10-21,25.71,25.93,24.23,24.3,1326007,0
2008-10-22,24.08,24.85,23.21,23.41,895165,0
2008-10-23,23.44,23.73,20.29,21.57,2416768,0
2008-10-24,20.12,22.81,20.09,22.23,1137868,0
2008-10-27,21.85,23,21.67,22.11,897920,0
2008-10-28,22.37,23.38,21.5,23.2,1263140,0
2008-10-29,23.99,25.09,23.59,24.65,1950084,0
2008-10-30,25.1,25.57,24.51,25.17,1024502,0
2008-10-31,25,26.48,25,25.96,1312999,0
2008-11-03,25.96,26.17,25.24,25.61,581272,0
2008-11-04,25.8,26.58,25.41,26.51,852547,0
2008-11-05,26.13,26.42,25.47,25.53,879877,0
2008-11-06,25.45,25.59,23.68,23.77,922373,0
2008-11-07,24,24.7,23.77,24.29,795698,0
2008-11-10,24.53,24.67,22.72,22.81,1117680,0
2008-11-11,22.61,23.2,22.26,22.64,806895,0
2008-11-12,22.3,22.64,21.5,21.64,1263402,0
2008-11-13,21.61,22.56,20.39,22.52,1220615,0
2008-11-14,22.26,22.54,21.1,21.5,1374199,0
2008-11-17,21.4,22.02,21.16,21.54,1182200,0
2008-11-18,21.7,22.1,20.74,21.29,1060356,0
2008-11-19,21.24,21.66,19.67,19.69,695430,0
2008-11-20,19.5,19.96,18.39,18.43,985011,0
2008-11-21,18.59,18.95,17.48,18.88,1324593,0
2008-11-24,18.83,19.76,18.46,19.58,746256,0
2008-11-25,19.81,20.5,19.58,20.25,1307081,0
2008-11-26,20.03,21.24,19.96,21.17,627245,0
2008-11-28,20.99,21.12,20.75,20.96,197761,0
2008-12-01,20.62,20.62,19.24,19.24,813844,0
2008-12-02,19.43,19.47,18.74,19.14,740237,0
2008-12-03,18.75,19.44,18.65,19.39,659575,0
2008-12-04,19.18,19.31,17.32,17.54,1157242,0
2008-12-05,17.43,17.91,17.05,17.76,927867,0
2008-12-08,17.72,18.09,17.43,17.7,703794,0
2008-12-09,17.71,19.19,17.71,18.89,1337484,0
2008-12-10,18.67,19.94,18.67,19.54,1133877,0
2008-12-11,19.29,20.09,19.29,19.64,1010511,0
2008-12-12,19.28,21.33,19.25,21.13,1174289,0
2008-12-15,21.14,21.32,20.64,21.07,884750,0
2008-12-16,21.25,22.66,21.16,22.66,965805,0
2008-12-17,22.48,25.74,22.28,25.18,2313218,0
2008-12-18,25.09,25.18,23.68,24.21,1431023,0
2008-12-19,24.29,25,23.95,24.61,1441451,0
2008-12-22,24.61,24.61,22.98,23.55,685083,0
2008-12-23,23.8,23.99,23.06,23.28,584669,0
2008-12-24,23.37,23.98,23.04,23.98,270551,0
2008-12-26,23.87,23.9,23.35,23.67,154549,0
2008-12-29,23.54,23.66,22.91,23.43,548594,0
2008-12-30,23.77,24.67,23.64,24.61,513911,0
2008-12-31,24.49,25.12,24.25,24.78,475110,0
2009-01-02,24.94,25.7,24.41,25.56,404307,0
2009-01-05,25.37,26,25.03,25.39,867648,0
2009-01-06,25.47,26.57,25.29,26.3,849754,0
2009-01-07,26.08,26.09,23.58,24.25,1594994,0
2009-01-08,24.13,24.63,23.34,24.55,1106412,0
2009-01-09,24.62,24.73,23.18,23.65,687272,0
2009-01-12,23.59,23.76,23.13,23.49,829036,0
2009-01-13,23.41,24.42,23.15,23.64,1104757,0
2009-01-14,23.43,23.46,22.35,22.55,902242,0
2009-01-15,22.54,23.13,22.09,22.99,696653,0
2009-01-16,23.07,23.44,22.46,23.14,745673,0
2009-01-20,23.06,23.34,21.79,21.9,912413,0
2009-01-21,22.23,22.7,21.71,22.66,809871,0
2009-01-22,22.28,22.99,22,22.6,728262,0
2009-01-23,22.24,23.94,22.18,23.49,811832,0
2009-01-26,23.49,24.59,23.46,23.83,625021,0
2009-01-27,23.8,24.52,23.75,24.36,723766,0
2009-01-28,24.55,25.08,24.49,24.8,771715,0
2009-01-29,24.58,24.58,23.53,23.6,567232,0
2009-01-30,23.88,24.1,22.86,23.03,989530,0
2009-02-02,22.65,23.34,22.55,23.16,1052704,0
2009-02-03,23.15,23.53,22.68,23.09,2067932,0
2009-02-04,22.87,24.6,22.7,23.48,1745380,0
2009-02-05,23.39,24.75,23.22,24.14,930646,0
2009-02-06,24.33,25.74,24.33,25.65,1269694,0
2009-02-09,25.68,25.68,24.56,25.09,733985,0
2009-02-10,24.78,25.32,23.85,24.14,1191922,0
2009-02-11,24.16,24.57,23.37,23.75,848406,0
2009-02-12,23.54,24.55,23.5,24.45,1048523,0
2009-02-13,24.4,25.45,24.26,24.8,841949,0
2009-02-17,24.5,24.5,22.86,22.96,1346866,0
2009-02-18,22.94,23.16,22.31,22.73,791325,0
2009-02-19,22.93,22.96,21.93,22.04,858980,0
2009-02-20,21.81,22.4,21.67,22.15,816794,0
2009-02-23,22.33,22.33,21.22,21.27,733970,0
2009-02-24,21.36,22.36,21.29,22.26,825135,0
2009-02-25,22.08,22.73,21.82,22.27,646819,0
2009-02-26,22.42,23.04,21.68,21.79,499032,0
2009-02-27,21.51,22.48,21.39,21.9,568402,0
2009-03-02,21.45,21.65,20.4,20.51,426884,0
2009-03-03,20.73,21.52,20.61,21.09,933929,0
2009-03-04,21.34,22.41,21.33,22.08,579379,0
2009-03-05,21.61,22.39,21.61,21.69,679840,0
2009-03-06,21.82,22.31,21.4,21.8,1406149,0
2009-03-09,21.86,22.54,21.42,21.91,752557,0
2009-03-10,22.1,24.05,22.06,23.94,995594,0
2009-03-11,23.94,25.4,23.77,25.09,1460797,0
2009-03-12,25,26.27,24.91,26.14,1065821,0
2009-03-13,26.22,26.22,25.62,25.92,772287,0
2009-03-16,25.27,25.86,24.83,25.08,829810,0
2009-03-17,25.25,26,24.75,25.92,544800,0
2009-03-18,25.95,27.52,25.33,27.33,1136392,0
2009-03-19,27.57,28.03,27.28,27.92,1399911,0
2009-03-20,27.75,28.13,26.39,26.92,1515084,0
2009-03-23,27.13,27.74,26.88,27.74,1014899,0
2009-03-24,27.45,27.52,26.49,27.11,964240,0
2009-03-25,25.94,27.07,25.79,26.39,1338737,0
2009-03-26,26.83,27.74,26.52,27.68,1076482,0
2009-03-27,27.78,27.78,26.88,26.96,684195,0
2009-03-30,26.68,26.85,25.89,26.41,790196,0
2009-03-31,26.82,27.06,26.4,26.4,590252,0
2009-04-01,26.24,26.65,25.8,26.59,972607,0
2009-04-02,26.81,28.05,26.81,27.63,887004,0
2009-04-03,27.71,27.86,27.04,27.84,665742,0
2009-04-06,27.85,27.85,26.7,27.11,697928,0
2009-04-07,26.82,26.91,26.19,26.38,852259,0
2009-04-08,26.72,27.32,26.56,27.16,674184,0
2009-04-09,27.44,28.87,27.41,28.53,934191,0
2009-04-13,28.48,28.48,27.44,28.26,600880,0
2009-04-14,28.06,28.54,27.67,28.09,409911,0
2009-04-15,26.48,27.41,26.41,27.27,1098941,0
2009-04-16,27.61,28.22,27.27,28.15,521180,0
2009-04-17,28.19,28.81,27.93,28.53,755499,0
2009-04-20,28.01,28.23,27.18,27.52,763578,0
2009-04-21,27.48,28.09,26.9,27.58,724084,0
2009-04-22,27.29,28.89,26.96,28.45,763098,0
2009-04-23,28.49,28.49,27.02,27.84,1129918,0
2009-04-24,27.84,28.84,27.17,28.67,776473,0
2009-04-27,28.25,29.09,28.06,28.45,482351,0
2009-04-28,28.31,29.29,28.02,29.02,1177648,0
2009-04-29,32.41,33.91,31,33.3,4126297,0
2009-04-30,33.83,33.92,32.49,33.26,1901279,0
2009-05-01,33.09,33.85,33,33.61,889180,0
2009-05-04,33.42,34.75,33.3,34.32,1433071,0
2009-05-05,34.48,34.48,33.38,34.2,1254584,0
2009-05-06,34.42,34.5,33.25,33.56,922780,0
2009-05-07,33.86,33.93,31.8,32.05,1272412,0
2009-05-08,32.25,32.43,30.81,31.14,1293046,0
2009-05-11,30.94,31.07,30.38,30.52,1464224,0
2009-05-12,30.81,30.98,29.4,29.85,1268430,0
2009-05-13,29.77,29.92,29.23,29.45,909009,0
2009-05-14,29.49,30.15,29.38,29.9,970679,0
2009-05-15,29.93,30.94,29.68,30.11,1361980,0
2009-05-18,30.23,31.14,30.07,31.1,1228768,0
2009-05-19,31.14,31.77,30.69,31.41,979454,0
2009-05-20,31.92,32.52,31.14,31.36,976120,0
2009-05-21,31.13,31.36,30.68,31.3,938979,0
2009-05-22,31.3,31.8,30.88,31.44,608704,0
2009-05-26,32.09,33.58,31.91,33.38,1147810,0
2009-05-27,33.33,34.01,33.01,33.16,811298,0
2009-05-28,33.37,33.57,32.45,33.4,578544,0
2009-05-29,33.37,34.09,32.94,33.62,983352,0
2009-06-01,33.74,35.65,33.74,35.33,1327788,0
2009-06-02,35.14,35.5,34.66,34.88,1031648,0
2009-06-03,34.85,35.59,34.33,35.2,1292739,0
2009-06-04,35.08,35.93,34.92,35.78,920405,0
2009-06-05,35.96,36,35.12,35.51,775616,0
2009-06-08,35.45,36.28,34.91,36.04,850581,0
2009-06-09,35.92,38.47,35.92,37.79,1569089,0
2009-06-10,38.46,39.15,37.28,38.05,1082610,0
2009-06-11,38.05,38.77,37.7,38.27,611902,0
2009-06-12,37.99,37.99,36.98,37.86,652113,0
2009-06-15,38.44,38.87,37.13,37.99,880005,0
2009-06-16,38.33,38.71,37.68,37.92,917166,0
2009-06-17,38.28,38.49,35.66,37.69,3139520,0
2009-06-18,37.5,37.9,36.41,36.55,1716738,0
2009-06-19,36.81,37.61,36.81,37.27,1011543,0
2009-06-22,37.14,37.5,36.59,36.6,1066096,0
2009-06-23,36.73,37.14,36.41,36.77,1395326,0
2009-06-24,37.34,38.56,37.14,37.76,1069706,0
2009-06-25,38.22,38.81,37.94,38.63,1001120,0
2009-06-26,38.37,39.27,38.25,38.75,705657,0
2009-06-29,38.95,39.01,38.11,38.21,748430,0
2009-06-30,38.3,39,37.42,37.98,945947,0
2009-07-01,38.3,39.29,38.25,38.33,939798,0
2009-07-02,38.14,38.67,37.6,37.99,798966,0
2009-07-06,37.92,37.98,36.05,36.73,1187563,0
2009-07-07,36.61,37.24,35.97,36.03,692898,0
2009-07-08,36.15,36.15,34.59,35.18,1234167,0
2009-07-09,35.27,36.21,35.27,36.14,1479528,0
2009-07-10,35.87,36.86,35.8,36.47,809215,0
2009-07-13,36.33,37.2,35.42,37.2,865243,0
2009-07-14,36.91,37.71,36.76,37.45,952740,0
2009-07-15,38.08,38.78,37.8,38.65,947660,0
2009-07-16,38.38,39.3,37.94,39.13,910548,0
2009-07-17,39.13,39.38,38.54,39.37,612693,0
2009-07-20,39.35,39.73,38.67,39.21,615880,0
2009-07-21,39.26,39.33,38.22,39.08,645758,0
2009-07-22,39,40.73,38.79,40.15,1431425,0
2009-07-23,40.11,40.97,39.62,40.3,1324544,0
2009-07-24,39.83,40.01,38.65,39.95,920204,0
2009-07-27,39.92,40.17,38.52,39.61,779380,0
2009-07-28,39.47,40.05,39.36,39.81,1194441,0
2009-07-29,39.39,43.26,39.3,42.85,3069622,0
2009-07-30,43.02,43.38,42.29,42.42,1026700,0
2009-07-31,42.4,43.19,42,42.83,753778,0
2009-08-03,42.76,43.25,42.28,43.21,717966,0
2009-08-04,42.75,43.68,42.7,42.87,584398,0
2009-08-05,42.8,42.98,41.63,41.96,473460,0
2009-08-06,41.79,42.56,40.8,40.87,595010,0
2009-08-07,41.12,41.85,40.79,41.44,534586,0
2009-08-10,41.44,41.74,40.83,41.26,312655,0
2009-08-11,41.06,41.38,40.12,40.83,643441,0
2009-08-12,40.96,41.64,40.77,41.26,588377,0
2009-08-13,41.63,42.19,41,42.14,807244,0
2009-08-14,41.84,42.01,40.84,41.43,845708,0
2009-08-17,40.7,41.2,40.59,40.82,404342,0
2009-08-18,40.87,41.63,40.77,41.59,375632,0
2009-08-19,41.16,41.56,40.75,41.5,266630,0
2009-08-20,41.32,41.92,41.08,41.76,453449,0
2009-08-21,42.06,43.03,41.66,42.91,448319,0
2009-08-24,42.87,43.29,42.45,42.56,389353,0
2009-08-25,42.84,43.3,42.35,42.68,385471,0
2009-08-26,42.44,43.01,42.35,42.59,1088271,0
2009-08-27,42.5,43.14,42.15,43.01,981269,0
2009-08-28,43.51,45.39,43.43,44.66,2738674,0
2009-08-31,44.64,45.38,43.87,45.06,1305109,0
2009-09-01,44.67,46.2,43.94,44.17,1254167,0
2009-09-02,44.21,45.23,43.91,44.65,942827,0
2009-09-03,44.96,45.47,44.67,45.44,720733,0
2009-09-04,45.66,46.77,45.1,46.74,545269,0
2009-09-08,46.98,48.84,46.88,48.82,1778095,0
2009-09-09,48.51,49.08,47.88,48.53,1367754,0
2009-09-10,48.42,48.89,48.18,48.65,766529,0
2009-09-11,48.58,48.63,47.29,47.58,719368,0
2009-09-14,47.54,48.05,47.35,48.01,564187,0
2009-09-15,47.77,48.64,47.77,47.96,554544,0
2009-09-16,48.59,49,46.13,47.54,2124444,0
2009-09-17,47.5,48.5,47.1,47.12,779041,0
2009-09-18,47.35,47.7,46.15,46.65,899151,0
2009-09-21,46.78,47.61,46.56,47.4,1369102,0
2009-09-22,47.88,47.89,47.1,47.29,711160,0
2009-09-23,47.2,47.77,46.79,46.83,672302,0
2009-09-24,46.98,47.08,45.03,45.48,1000445,0
2009-09-25,45.51,45.87,45.11,45.49,534588,0
2009-09-28,45.79,46.88,45.79,46.49,421200,0
2009-09-29,46.63,46.96,45.9,46.07,248772,0
2009-09-30,46.25,47.05,45.57,46.36,364533,0
2009-10-01,46.1,46.26,44.28,44.52,1634568,0
2009-10-02,44.1,44.68,43.12,43.13,990192,0
2009-10-05,43.39,44.74,42.44,44.67,897834,0
2009-10-06,45.15,45.7,44.91,45.46,1107638,0
2009-10-07,45.23,45.52,44.39,44.56,527560,0
2009-10-08,44.92,45.27,44.34,44.57,1372826,0
2009-10-09,44.45,45.9,44.35,45.85,1101449,0
2009-10-12,45.87,47,45.71,46.41,595051,0
2009-10-13,46.45,47,46,46.3,793516,0
2009-10-14,46.87,47.92,46.35,47.77,1265649,0
2009-10-15,47.36,47.48,45.6,46.2,879914,0
2009-10-16,45.78,45.86,44.18,44.41,1008621,0
2009-10-19,44.59,45.17,44.03,44.81,623974,0
2009-10-20,45.16,45.39,44.34,44.56,388169,0
2009-10-21,44.41,45.06,43.45,43.5,834695,0
2009-10-22,43.5,43.5,42.5,42.8,1348630,0
2009-10-23,42.86,42.95,41.84,42.09,1119904,0
2009-10-26,42.03,42.79,41.5,42.09,547649,0
2009-10-27,42.26,42.49,41.32,41.38,917706,0
2009-10-28,41.34,42.91,40.56,41.05,2609560,0
2009-10-29,41.44,42.1,41.05,41.68,1151697,0
2009-10-30,41.57,42.24,41.44,41.9,1467884,0
2009-11-02,41.77,42.49,41.43,41.92,931309,0
2009-11-03,41.58,41.73,40.89,41.59,1293201,0
2009-11-04,42.01,42.76,41.38,41.42,1497800,0
2009-11-05,41.68,42.47,41.33,41.99,1030988,0
2009-11-06,41.72,42.37,41.63,41.9,619103,0
2009-11-09,42.4,43.3,42.18,42.97,889046,0
2009-11-10,42.68,43.47,42.61,43.18,1008937,0
2009-11-11,43.55,44.04,42.85,43.23,833863,0
2009-11-12,43.44,43.71,42.65,42.68,532982,0
2009-11-13,42.87,43.45,42.64,43.26,454336,0
2009-11-16,43.26,44.42,43.1,44.09,611189,0
2009-11-17,44,44.24,43.7,44.09,381702,0
2009-11-18,44,44,43.25,43.67,383373,0
2009-11-19,43.09,43.13,41.5,42.31,909642,0
2009-11-20,41.73,42.37,41.56,42.22,373867,0
2009-11-23,42.36,43.24,42.27,42.84,395523,0
2009-11-24,42.79,43.17,42.55,43,430446,0
2009-11-25,43.18,43.28,42.74,43.13,187162,0
2009-11-27,42.22,42.98,41.83,42.6,215568,0
2009-11-30,42.43,42.43,41.44,42.23,925114,0
2009-12-01,42.58,43.86,42.23,43.47,616179,0
2009-12-02,43.3,44,43.18,43.67,519866,0
2009-12-03,43.7,44.49,43.56,43.66,493968,0
2009-12-04,44.16,45.07,44.13,44.95,1000198,0
2009-12-07,45,45.42,44.43,44.63,601570,0
2009-12-08,44.48,45.03,43.97,44.75,431921,0
2009-12-09,44.61,45.33,44.42,45.29,486784,0
2009-12-10,45.32,45.75,45.03,45.12,303702,0
2009-12-11,45.19,45.48,44.82,45.06,318981,0
2009-12-14,45.16,45.88,44.9,45.63,450075,0
2009-12-15,45.25,45.61,44.92,45.17,513443,0
2009-12-16,45.2,46.18,45.14,45.57,676844,0
2009-12-17,45.43,45.93,44.82,45.05,509035,0
2009-12-18,45.41,46.1,45.08,46.07,699282,0
2009-12-21,46.15,47.58,46,47.15,722212,0
2009-12-22,47.16,47.61,47.15,47.39,335592,0
2009-12-23,47.49,47.9,46.96,47.76,565933,0
2009-12-24,47.89,48.33,47.73,48.2,92646,0
2009-12-28,48.4,48.65,47.79,47.97,333999,0
2009-12-29,48,48.15,47.82,48.12,239877,0
2009-12-30,47.99,48.86,47.99,48.72,397987,0
2009-12-31,48.84,49.06,48.3,48.38,359403,0
2010-01-04,47.45,48.68,46.96,48.01,959414,0
2010-01-05,47.9,47.97,47.33,47.71,658693,0
2010-01-06,47.55,48.44,47.33,48,672102,0
2010-01-07,47.8,48.06,47.31,47.78,428133,0
2010-01-08,47.84,48.09,47.58,48.04,394310,0
2010-01-11,48,48.1,47.21,47.44,392896,0
2010-01-12,47.17,47.35,45.53,45.74,706937,0
2010-01-13,46,46.42,45.43,46.22,498771,0
2010-01-14,46.12,46.33,45.14,45.69,822732,0
2010-01-15,45.57,45.72,44.08,44.8,1185375,0
2010-01-19,44.8,45.34,44.53,44.89,638066,0
2010-01-20,44.58,45.28,44.1,45.13,483927,0
2010-01-21,45.3,46.15,44.81,45.46,606002,0
2010-01-22,45.48,45.88,43.97,44.08,779649,0
2010-01-25,44.3,45,44.22,44.3,443617,0
2010-01-26,44.26,44.67,43.8,44.44,449269,0
2010-01-27,44.47,45.12,44,44.62,337707,0
2010-01-28,44.53,44.88,42.79,43.5,681060,0
2010-01-29,43.66,44.04,41.98,42.24,637934,0
2010-02-01,42.38,44,42.38,43.88,717006,0
2010-02-02,43.81,45.1,43.6,44.35,1258093,0
2010-02-03,42.6,45.26,42.58,45.07,1819417,0
2010-02-04,44.5,44.83,43.82,44.09,1656911,0
2010-02-05,44.22,44.59,43.55,44.53,689447,0
2010-02-08,44.6,45.04,44,44.31,461895,0
2010-02-09,44.61,45.24,44.39,44.51,547373,0
2010-02-10,44.42,44.99,44.02,44.56,588440,0
2010-02-11,43.57,44.99,43.53,44.44,1411417,0
2010-02-12,44.18,45.64,43.71,45.24,1043921,0
2010-02-16,45.24,46.22,45.05,45.92,566447,0
2010-02-17,46.04,46.31,45.4,45.76,500994,0
2010-02-18,45.75,45.99,45.37,45.94,507662,0
2010-02-19,45.96,46.35,45.55,45.75,645581,0
2010-02-22,46.09,46.33,45.67,46.08,661998,0
2010-02-23,45.85,46.16,44.74,45.16,562650,0
2010-02-24,45.38,46.4,45.38,46.1,606927,0
2010-02-25,45.87,46.12,45.09,46.04,535981,0
2010-02-26,46,46,45.29,45.44,677555,0
2010-03-01,45.57,46.27,45.56,45.8,668895,0
2010-03-02,45.82,46.37,45.7,46.27,1578200,0
2010-03-03,46.44,46.94,46.39,46.5,864323,0
2010-03-04,46.49,46.8,46.01,46.34,439667,0
2010-03-05,46.57,47,46.31,46.45,435542,0
2010-03-08,46.41,47.17,46.37,47.03,1013427,0
2010-03-09,46.71,47.06,46.25,46.66,652524,0
2010-03-10,46.47,47.31,46.47,46.8,620135,0
2010-03-11,46.84,46.84,45.92,46.34,693643,0
2010-03-12,46.33,46.63,46.02,46.25,391058,0
2010-03-15,46.01,46.17,45.6,45.97,605171,0
2010-03-16,45.76,47.09,45.76,47.08,837842,0
2010-03-17,47.23,48.11,47.21,47.65,865414,0
2010-03-18,47.75,47.86,47.25,47.61,530104,0
2010-03-19,47.67,47.67,46.65,46.84,805248,0
2010-03-22,46.71,48.26,46.66,48.11,699676,0
2010-03-23,48.25,49.1,48.22,49,1045400,0
2010-03-24,48.8,48.89,48.35,48.37,1111034,0
2010-03-25,48.77,49.06,48.28,48.29,752319,0
2010-03-26,48.25,48.49,47.33,47.72,812923,0
2010-03-29,47.97,48.47,47.97,48.32,492886,0
2010-03-30,48.42,48.89,47.87,48.28,372404,0
2010-03-31,48.15,48.38,47.63,47.67,776181,0
2010-04-01,47.94,48.68,47.16,47.84,777517,0
2010-04-05,47.84,50,47.71,49.84,1566909,0
2010-04-06,49.9,50.2,49.52,49.96,542690,0
2010-04-07,49.95,51,49.79,50.49,909165,0
2010-04-08,50.27,50.29,49.52,49.74,581897,0
2010-04-09,49.76,50.9,49.67,50.89,768246,0
2010-04-12,50.92,51.21,50.33,50.47,517701,0
2010-04-13,50.48,50.61,50.19,50.51,400029,0
2010-04-14,50.77,52.34,50.76,52.11,806330,0
2010-04-15,51.93,53.17,51.75,52.69,773501,0
2010-04-16,52.29,52.41,51.6,52.05,473819,0
2010-04-19,51.12,51.38,49.35,50.34,1220424,0
2010-04-20,50.44,51.29,50.3,50.89,680530,0
2010-04-21,50.98,51.37,50.09,50.42,750211,0
2010-04-22,50.06,51.64,49.34,51.34,770415,0
2010-04-23,51.24,51.6,50.76,51.48,416406,0
2010-04-26,50.91,51.56,50.82,51.1,793940,0
2010-04-27,51.05,51.62,50.62,50.71,1255655,0
2010-04-28,51.34,51.68,49.44,50.1,1543317,0
2010-04-29,50.08,50.39,49.31,49.68,1409922,0
2010-04-30,49.89,49.9,48.11,48.35,1454521,0
2010-05-03,48.32,49.18,48.12,48.52,741384,0
2010-05-04,48.12,48.13,46.5,47.34,978893,0
2010-05-05,46.87,47.79,46.25,46.92,868269,0
2010-05-06,46.8,47.43,43.22,45.95,1253508,0
2010-05-07,45.8,46.25,43.55,45.06,1234407,0
2010-05-10,46.7,47.79,46.11,47.02,991483,0
2010-05-11,46.57,47.64,46.3,46.96,680783,0
2010-05-12,47.2,47.99,47.18,47.8,789710,0
2010-05-13,47.67,47.96,46.92,47.15,633433,0
2010-05-14,46.86,46.86,45.27,46.07,792917,0
2010-05-17,45.99,46.59,45.16,46.56,925766,0
2010-05-18,46.76,46.94,45.19,45.21,936172,0
2010-05-19,45.05,45.72,44.22,45.19,816189,0
2010-05-20,44.67,44.89,43.82,44.02,868182,0
2010-05-21,43.8,44.92,43.25,44.12,1488441,0
2010-05-24,44.12,44.61,43.68,43.68,630417,0
2010-05-25,43.1,44.29,42.44,44.15,1541754,0
2010-05-26,44.18,45.47,44.18,44.41,1085383,0
2010-05-27,45.23,45.83,45.23,45.68,709276,0
2010-05-28,45.58,45.9,44.95,45.43,656562,0
2010-06-01,45.36,45.91,44.7,44.78,659832,0
2010-06-02,45.03,45.42,44.45,45.41,654010,0
2010-06-03,45.55,46.19,45.44,46,699462,0
2010-06-04,45.39,46.04,44.67,44.84,908656,0
2010-06-07,45.09,45.21,43.39,43.54,1121926,0
2010-06-08,43.5,43.69,42.4,43.12,852759,0
2010-06-09,43.34,44.15,42.85,42.97,679361,0
2010-06-10,43.5,43.96,43.26,43.6,397769,0
2010-06-11,43.32,44.1,43.16,43.9,372324,0
2010-06-14,44.3,44.79,44.02,44.06,478064,0
2010-06-15,44.24,46.01,44.14,45.7,948825,0
2010-06-16,45.34,46.19,45.18,45.9,373039,0
2010-06-17,46.15,46.3,45.46,46.03,210437,0
2010-06-18,46.02,46.2,45.36,45.43,614776,0
2010-06-21,45.81,45.95,44.61,44.87,456627,0
2010-06-22,44.81,45.51,44.1,44.15,439975,0
2010-06-23,44.01,44.33,43.29,44.05,676541,0
2010-06-24,43.79,44.15,42.74,43.2,617926,0
2010-06-25,43.23,43.77,42.77,43.32,448210,0
2010-06-28,43.34,43.97,43.02,43.5,216437,0
2010-06-29,42.95,42.99,41.2,41.41,1319978,0
2010-06-30,41.23,41.53,40.51,40.56,1197106,0
2010-07-01,40.68,41.11,39.84,40.62,945233,0
2010-07-02,40.94,40.98,40.14,40.74,517842,0
2010-07-06,41.23,41.82,40.45,40.79,676113,0
2010-07-07,40.83,42.2,40.81,42.08,578741,0
2010-07-08,42.31,42.58,41.41,42.31,985915,0
2010-07-09,42.31,42.83,42.15,42.8,497179,0
2010-07-12,42.76,43.44,42.48,42.95,616897,0
2010-07-13,43.25,43.78,42.89,43.48,684554,0
2010-07-14,43.61,44.28,43.29,43.39,1062746,0
2010-07-15,43.45,43.82,42.85,43.73,515175,0
2010-07-16,43.63,43.65,42.4,42.49,741823,0
2010-07-19,42.58,43.53,42.54,43.45,382559,0
2010-07-20,42.92,43.36,42.16,43.33,284893,0
2010-07-21,43.5,43.55,42.12,42.2,807571,0
2010-07-22,42.49,42.83,42.11,42.52,1276127,0
2010-07-23,42.49,42.7,41.99,42.55,833414,0
2010-07-26,42.56,43.4,42.21,43.3,593082,0
2010-07-27,43.52,43.7,42.66,42.75,1250783,0
2010-07-28,40.02,42.25,40.02,41.27,2392731,0
2010-07-29,41.36,41.36,40.1,40.5,1398983,0
2010-07-30,40.37,40.4,39.79,40.05,1472693,0
2010-08-02,40.51,41.09,40.27,40.78,809155,0
2010-08-03,40.74,40.77,40.29,40.57,431125,0
2010-08-04,40.6,41.22,40.32,41.14,505744,0
2010-08-05,41.12,41.49,40.94,41.16,390983,0
2010-08-06,40.9,41.57,40.6,41.31,548125,0
2010-08-09,41.49,41.7,40.97,41.55,347577,0
2010-08-10,41.28,41.28,40.22,40.8,616863,0
2010-08-11,40.32,40.32,39.52,39.78,847521,0
2010-08-12,39.37,39.53,39,39.45,842152,0
2010-08-13,39.37,39.7,39.26,39.41,593405,0
2010-08-16,39.27,39.8,39.08,39.41,440115,0
2010-08-17,39.62,39.91,39.36,39.6,574802,0
2010-08-18,39.65,40.17,39.52,39.97,401923,0
2010-08-19,39.88,40.02,39.33,39.57,612432,0
2010-08-20,39.39,40.03,39.39,39.79,524296,0
2010-08-23,39.88,40,39.34,39.4,457745,0
2010-08-24,38.99,39.25,38.53,38.88,699888,0
2010-08-25,38.68,39.02,38.33,38.99,873924,0
2010-08-26,39.12,39.28,38.68,38.85,557158,0
2010-08-27,39.08,39.5,38.24,39.27,707343,0
2010-08-30,39.06,39.2,38.51,38.55,398666,0
2010-08-31,38.42,38.69,37.83,38.14,698566,0
2010-09-01,38.63,39.16,38.53,38.66,716369,0
2010-09-02,38.87,39.36,38.77,39.13,706714,0
2010-09-03,39.66,40.46,39.56,39.91,922360,0
2010-09-07,39.69,39.93,38.33,38.48,1689785,0
2010-09-08,35.87,36.34,34.18,35.62,6153295,0
2010-09-09,35.39,35.69,34.1,34.89,2549727,0
2010-09-10,34.83,35,34.19,34.85,1624174,0
2010-09-13,35.21,35.76,35.07,35.38,1307090,0
2010-09-14,35.23,36.17,35.23,35.93,1407767,0
2010-09-15,35.76,36.02,35.49,35.95,516081,0
2010-09-16,35.9,36.23,35.64,36.1,615171,0
2010-09-17,36.21,36.45,35.69,35.98,920466,0
2010-09-20,36.02,36.37,35.62,36.22,504666,0
2010-09-21,36.3,36.84,36.06,36.41,683792,0
2010-09-22,36.23,36.47,35.39,35.86,833393,0
2010-09-23,35.57,36.36,35.43,35.91,875124,0
2010-09-24,36.19,37.24,36.19,37.19,657006,0
2010-09-27,37.15,37.45,36.85,37.11,417001,0
2010-09-28,37.3,37.69,36.8,37.55,434083,0
2010-09-29,37.34,37.94,37.19,37.41,444908,0
2010-09-30,37.4,37.85,36.53,36.65,840265,0
2010-10-01,36.96,36.96,35.66,36.37,1047464,0
2010-10-04,36.16,36.56,35.82,36.27,618243,0
2010-10-05,36.51,37.08,36.3,36.88,404306,0
2010-10-06,36.89,36.89,35.98,36.14,491418,0
2010-10-07,36.28,36.37,35.72,36.1,730745,0
2010-10-08,35.96,36.48,35.66,36.28,465801,0
2010-10-11,36.35,36.84,36.27,36.54,263612,0
2010-10-12,36.57,37.41,36.12,37.2,675629,0
2010-10-13,37.44,37.53,36.27,37.37,880913,0
2010-10-14,37.38,37.83,37.16,37.51,773099,0
2010-10-15,37.81,39.69,37.5,38.6,1825886,0
2010-10-18,38.48,38.77,37.79,37.87,880319,0
2010-10-19,37.53,37.99,37.13,37.27,817060,0
2010-10-20,37.4,37.79,36.9,37.72,638177,0
2010-10-21,37.97,38.08,37.09,37.48,664919,0
2010-10-22,37.6,38.52,37.25,38.45,421102,0
2010-10-25,38.62,39.18,38.58,38.88,541491,0
2010-10-26,38.7,39.69,38.4,39.02,1163852,0
2010-10-27,38.21,40.94,38,39.71,2425377,0
2010-10-28,39.71,39.86,39.05,39.76,806859,0
2010-10-29,39.61,40.16,39.61,39.9,638512,0
2010-11-01,39.91,40.2,39.49,40.15,577986,0
2010-11-02,40.29,40.8,40.25,40.62,764891,0
2010-11-03,40.54,40.99,40.53,40.82,588890,0
2010-11-04,41.13,41.89,41.07,41.68,766226,0
2010-11-05,41.57,41.91,41.34,41.68,352389,0
2010-11-08,41.57,41.87,41.38,41.77,385815,0
2010-11-09,41.68,41.98,41.46,41.75,677456,0
2010-11-10,41.73,41.77,41.1,41.75,496635,0
2010-11-11,41.34,41.7,40.83,41.6,349029,0
2010-11-12,41.5,41.8,41.15,41.61,640267,0
2010-11-15,41.43,41.82,41.31,41.38,390232,0
2010-11-16,41.17,41.36,40.61,40.77,524131,0
2010-11-17,40.75,41.22,40.64,40.9,259261,0
2010-11-18,41.31,41.97,41.31,41.87,593471,0
2010-11-19,41.96,42.38,41.78,42.17,312592,0
2010-11-22,41.94,42.85,41.78,42.69,610901,0
2010-11-23,42.37,43.29,42.28,42.62,1106407,0
2010-11-24,42.9,43.34,42.63,43.31,481360,0
2010-11-26,42.93,43.38,42.93,43.17,132673,0
2010-11-29,43,43.33,42.68,43.24,327321,0
2010-11-30,42.83,42.96,42.19,42.48,742717,0
2010-12-01,42.89,44.21,42.89,43.74,617763,0
2010-12-02,43.8,44.97,43.75,44.63,497098,0
2010-12-03,44.48,45.47,44.48,45.36,435634,0
2010-12-06,45.42,46.7,45.26,46.59,984683,0
2010-12-07,46.95,47.47,46.53,46.63,778877,0
2010-12-08,46.73,47.2,46.37,46.42,895847,0
2010-12-09,46.73,47.01,46.49,46.99,581045,0
2010-12-10,46.97,47.11,46.66,46.84,393928,0
2010-12-13,46.95,47.19,46.54,46.6,323766,0
2010-12-14,46.62,46.87,46.12,46.61,667290,0
2010-12-15,46.47,46.76,45.93,46.1,718232,0
2010-12-16,46.23,46.35,45.71,45.92,498173,0
2010-12-17,45.89,46.05,45.59,45.61,322991,0
2010-12-20,45.67,46.18,45.32,46.05,344987,0
2010-12-21,46.23,46.63,46.08,46.24,225786,0
2010-12-22,46.21,46.99,46.14,46.93,458068,0
2010-12-23,46.76,46.94,46.28,46.45,250252,0
2010-12-27,46.55,46.73,46.15,46.55,293097,0
2010-12-28,46.57,46.77,46.12,46.13,346048,0
2010-12-29,46.1,46.43,46.02,46.11,353628,0
2010-12-30,46.09,46.47,46.09,46.28,227001,0
2010-12-31,45.93,46.34,45.82,46.02,257301,0
2011-01-03,46.32,46.52,46.27,46.45,456678,0
2011-01-04,46.51,46.6,45.46,45.64,717389,0
2011-01-05,45.69,47.84,45.66,47.53,1053066,0
2011-01-06,47.65,49.77,47.64,49.24,989917,0
2011-01-07,49.38,49.75,48.45,48.92,467745,0
2011-01-10,48.8,49.11,48.42,49.08,512371,0
2011-01-11,49.26,49.73,49.08,49.44,438158,0
2011-01-12,49.73,49.95,49.18,49.79,260199,0
2011-01-13,49.83,49.99,49.22,49.81,308339,0
2011-01-14,49.67,50.27,49.67,49.87,464243,0
2011-01-18,49.75,50.21,49.38,49.62,542457,0
2011-01-19,49.47,49.64,48.4,48.5,560031,0
2011-01-20,48.22,48.59,46.98,47.73,606449,0
2011-01-21,47.93,48.16,47.42,47.52,381101,0
2011-01-24,47.5,48.12,47.24,47.76,766869,0
2011-01-25,47.74,47.74,46.7,47.62,1012346,0
2011-01-26,45.98,46.5,43.13,44.2,3169231,0
2011-01-27,44.33,45.1,44.11,44.64,853162,0
2011-01-28,44.62,44.75,43.1,43.65,595034,0
2011-01-31,45,45.47,43.59,44.48,864971,0
2011-02-01,44.75,45.14,44.54,44.89,540083,0
2011-02-02,44.86,45.48,44.68,45.08,625940,0
2011-02-03,45,45.14,44.28,44.74,470277,0
2011-02-04,44.52,45.85,44.49,45.74,415363,0
2011-02-07,45.98,46.09,45.45,45.61,467652,0
2011-02-08,45.6,45.88,45.17,45.86,288533,0
2011-02-09,45.78,45.91,45.49,45.77,220112,0
2011-02-10,45.45,45.62,44.85,45.37,368086,0
2011-02-11,45.15,45.85,44.87,45.8,257683,0
2011-02-14,45.84,46.66,45.74,46.52,367168,0
2011-02-15,46.34,46.56,45.66,45.73,255082,0
2011-02-16,45.64,46.41,45.43,46.26,298178,0
2011-02-18,46.59,46.62,45.59,45.68,258815,0
2011-02-22,45.05,45.22,43.98,44.11,314500,0
2011-02-23,44,44.05,42.51,43.55,536196,0
2011-02-24,43.41,44.13,43.1,44.01,494446,0
2011-02-25,44.33,45.8,44.3,45.73,469068,0
2011-02-28,45.95,46.23,45.17,45.4,464173,0
2011-03-01,45.48,45.58,43.81,44,301357,0
2011-03-02,43.69,45,43.69,44.49,250902,0
2011-03-03,44.88,45.44,44.87,45.4,259731,0
2011-03-04,45.33,45.33,44.52,44.79,352759,0
2011-03-07,44.99,44.99,43,44,446272,0
2011-03-08,44.09,44.64,43.55,44.32,642748,0
2011-03-09,44.04,44.19,43.21,43.63,285097,0
2011-03-10,43.1,43.39,42.53,43.11,333447,0
2011-03-11,42.87,43.69,42.71,43.5,214976,0
2011-03-14,43.2,44.08,43.12,43.68,353637,0
2011-03-15,42.44,43.48,42.01,43.21,341496,0
2011-03-16,43.04,43.7,42.44,42.47,554040,0
2011-03-17,43.2,43.23,41.85,41.88,536176,0
2011-03-18,42.29,42.34,41.48,41.78,600799,0
2011-03-21,42.29,42.54,41.95,42.3,715497,0
2011-03-22,42.43,42.56,42.01,42.14,330889,0
2011-03-23,42.01,42.43,41.56,42.14,308917,0
2011-03-24,42.39,42.77,42.04,42.56,331234,0
2011-03-25,42.47,43.18,42.46,43.09,488960,0
2011-03-28,43.14,43.36,42.7,42.95,410654,0
2011-03-29,42.99,43.38,42.4,43.29,275223,0
2011-03-30,43.39,43.72,42.76,43.59,415572,0
2011-03-31,43.38,43.72,43.04,43.21,292960,0
2011-04-01,43.38,43.53,42.41,42.54,293859,0
2011-04-04,42.52,42.62,41.65,41.79,462174,0
2011-04-05,42.01,42.75,42.01,42.42,617531,0
2011-04-06,42.89,43.44,42.51,43.4,269417,0
2011-04-07,43.52,44.17,43.31,43.35,548873,0
2011-04-08,43.61,43.77,43.14,43.33,147774,0
2011-04-11,43.34,43.55,42.88,43.09,127368,0
2011-04-12,42.83,42.93,41.96,42.1,356866,0
2011-04-13,42.16,42.46,41.66,42.29,373294,0
2011-04-14,41.79,41.98,41.37,41.68,417565,0
2011-04-15,41.61,42.12,41.39,41.96,217698,0
2011-04-18,41.41,41.61,40.75,41.21,320806,0
2011-04-19,41.16,41.36,40.88,41.33,301590,0
2011-04-20,41.78,42.22,41.67,41.98,596452,0
2011-04-21,42.24,42.6,41.88,42.43,282974,0
2011-04-25,42.32,43.27,42.32,43.11,416424,0
2011-04-26,43.16,44.15,43.03,43.81,646207,0
2011-04-27,44.34,46.28,43.01,43.5,1323704,0
2011-04-28,43.19,43.6,43.16,43.31,556148,0
2011-04-29,43.15,43.9,43.15,43.58,632712,0
2011-05-02,43.05,43.51,42.03,42.07,604660,0
2011-05-03,41.91,42.21,41.13,41.4,418832,0
2011-05-04,41.7,41.83,40.97,41.71,324579,0
2011-05-05,41.41,42,41.39,41.75,468131,0
2011-05-06,42.65,43.43,42.33,42.8,533948,0
2011-05-09,42.73,42.92,42.34,42.9,322765,0
2011-05-10,42.92,43.22,42.49,43.06,361143,0
2011-05-11,42.97,43.33,42.6,42.91,252535,0
2011-05-12,42.75,43.78,42.66,43.71,329426,0
2011-05-13,43.37,43.9,43.18,43.68,411975,0
2011-05-16,43.5,44.37,43.5,43.99,741812,0
2011-05-17,43.8,44.14,43.46,43.62,454523,0
2011-05-18,43.75,45.52,43.55,45.28,657200,0
2011-05-19,44.97,45.25,44.39,44.5,388025,0
2011-05-20,44.38,44.64,43.88,44.17,287307,0
2011-05-23,43.72,43.92,43.5,43.64,232007,0
2011-05-24,43.76,43.76,42.74,42.79,366631,0
2011-05-25,42.68,42.99,42.01,42.49,474608,0
2011-05-26,42.36,42.61,42.26,42.48,172584,0
2011-05-27,42.77,42.97,42.5,42.71,136685,0
2011-05-31,42.93,43.15,42.38,42.98,389360,0
2011-06-01,42.74,42.98,41.55,41.63,250863,0
2011-06-02,41.57,41.86,40.7,41.3,525013,0
2011-06-03,40.71,41.06,40.21,40.33,338745,0
2011-06-06,40.21,40.24,39.44,39.5,355175,0
2011-06-07,39.55,39.92,39.25,39.51,253288,0
2011-06-08,39.44,39.52,38.7,39.05,342178,0
2011-06-09,39.25,39.6,38.99,39.45,284836,0
2011-06-10,39.39,39.79,38.92,39.43,735500,0
2011-06-13,39.54,39.82,38.95,39.14,330777,0
2011-06-14,39.44,39.99,39.37,39.52,191325,0
2011-06-15,39.14,39.5,38.82,39,276770,0
2011-06-16,38.84,39.05,38.25,38.41,421176,0
2011-06-17,38.72,38.72,37.68,37.82,564916,0
2011-06-20,37.7,38.98,37.56,38.56,581988,0
2011-06-21,38.84,39.41,38.53,39.26,376215,0
2011-06-22,39.06,39.48,38.99,39.13,401739,0
2011-06-23,38.64,39.77,38.54,39.75,600940,0
2011-06-24,39.69,39.91,38.84,39.06,674332,0
2011-06-27,39.09,39.25,38.62,38.69,536478,0
2011-06-28,38.94,39.62,38.92,39.47,306872,0
2011-06-29,39.67,39.98,39.44,39.52,252631,0
2011-06-30,39.9,41.86,39.88,41.26,915834,0
2011-07-01,41.32,41.85,40.92,41.58,338332,0
2011-07-05,41.68,42.3,41.45,41.98,526227,0
2011-07-06,42.03,42.22,41.56,42.06,533323,0
2011-07-07,42.31,42.88,42.08,42.77,470690,0
2011-07-08,42,42.12,41.49,42.01,470052,0
2011-07-11,41.42,42.08,41.42,41.57,389184,0
2011-07-12,41.29,41.29,40.12,40.16,1028327,0
2011-07-13,40.3,40.65,39.8,39.91,364466,0
2011-07-14,39.75,40.33,39.07,39.34,619272,0
2011-07-15,39.53,39.65,39.04,39.49,306434,0
2011-07-18,39.35,39.44,38.66,39.09,330781,0
2011-07-19,39.36,40.93,39.36,40.76,614183,0
2011-07-20,40.61,41.11,40.16,40.53,258271,0
2011-07-21,40.37,40.97,40.18,40.88,380657,0
2011-07-22,40.92,42,40.72,41.73,656543,0
2011-07-25,37.7,37.78,35.96,36.19,3797483,0
2011-07-26,36.51,36.65,36.2,36.51,1214354,0
2011-07-27,36.11,36.23,35.55,35.86,918943,0
2011-07-28,35.91,36.61,35.67,35.89,694734,0
2011-07-29,35.55,35.89,35.32,35.41,646183,0
2011-08-01,35.89,36.01,34.97,35.45,420259,0
2011-08-02,35.21,35.71,34.65,34.75,593597,0
2011-08-03,34.87,35.51,34.52,35.08,747042,0
2011-08-04,34.69,34.92,33.76,33.76,997325,0
2011-08-05,34.32,34.47,32.14,32.94,952198,0
2011-08-08,32.08,32.59,30.87,31.22,1273695,0
2011-08-09,32.09,32.34,30.36,32.25,1085030,0
2011-08-10,31.64,33.12,31.06,31.89,968676,0
2011-08-11,32.17,33.6,32.15,33.21,917873,0
2011-08-12,33.54,33.93,32.75,32.93,599058,0
2011-08-15,33.08,34.21,33.08,34.16,367752,0
2011-08-16,33.7,34.22,33.29,33.52,594842,0
2011-08-17,33.5,34.22,33.11,33.39,494886,0
2011-08-18,32.21,32.64,31.63,31.76,549585,0
2011-08-19,31.2,32.63,31.2,31.57,483328,0
2011-08-22,32.32,32.9,31.92,32.15,402710,0
2011-08-23,32.7,34.03,32.09,33.88,660853,0
2011-08-24,33.84,34.05,33.11,33.92,525646,0
2011-08-25,33.82,34.15,32.66,32.8,520841,0
2011-08-26,32.28,33.46,32.11,33.11,525450,0
2011-08-29,33.42,35.01,33.42,34.95,815458,0
2011-08-30,34.72,35.45,34.57,35.28,660950,0
2011-08-31,35.4,35.68,34.13,34.57,291546,0
2011-09-01,34.57,34.8,33.42,33.49,436421,0
2011-09-02,32.76,33,32.12,32.41,227239,0
2011-09-06,31.48,31.95,31.26,31.91,398053,0
2011-09-07,32.43,33.39,32.43,33.31,597397,0
2011-09-08,33.16,33.85,32.81,33.04,405113,0
2011-09-09,32.81,33.58,32.53,32.97,414988,0
2011-09-12,32.75,34.31,32.53,34.16,827536,0
2011-09-13,34.33,35.44,34,35.2,817901,0
2011-09-14,35.46,36.31,35.26,35.92,719484,0
2011-09-15,36.46,36.65,35.63,36.55,590758,0
2011-09-16,36.59,37.16,36.59,36.86,656712,0
2011-09-19,36.1,36.8,35.92,36.48,391774,0
2011-09-20,36.44,37.22,35.96,36.59,802341,0
2011-09-21,36.64,36.89,35.45,35.47,681654,0
2011-09-22,34.7,35.12,33.65,34.32,585990,0
2011-09-23,34.11,35.25,34,35.14,211270,0
2011-09-26,35.32,35.56,34.38,35.18,309171,0
2011-09-27,35.88,36.66,35.5,35.65,312082,0
2011-09-28,35.82,35.89,34.41,34.51,317391,0
2011-09-29,35.18,35.62,33.58,34.23,280087,0
2011-09-30,33.83,34.05,33.41,33.54,273915,0
2011-10-03,33.29,33.73,32.1,32.39,571997,0
2011-10-04,32.31,33.39,31.92,33.38,439860,0
2011-10-05,33.4,34.18,32.75,33.85,423266,0
2011-10-06,33.83,34.06,33.42,33.8,440927,0
2011-10-07,33.93,34.35,33.27,33.77,164278,0
2011-10-10,34.33,34.77,34.11,34.5,331161,0
2011-10-11,34.34,34.91,34.1,34.32,330940,0
2011-10-12,34.65,35.04,34.48,34.6,413001,0
2011-10-13,34.38,35.75,34.38,35.33,395506,0
2011-10-14,35.47,35.8,34.95,35.43,294632,0
2011-10-17,35.45,35.45,34.52,34.71,346910,0
2011-10-18,34.69,35.22,34.12,34.86,330113,0
2011-10-19,34.84,34.88,33.94,34.1,480989,0
2011-10-20,34,34.21,32.81,33.77,476266,0
2011-10-21,34.18,34.9,33.99,34.77,365602,0
2011-10-24,34.91,36.69,34.75,36.33,451171,0
2011-10-25,36.33,37.15,35.77,36.49,767854,0
2011-10-26,38.01,41.7,38,40.49,2068480,0
2011-10-27,42.95,44.7,42.01,43.79,1057842,0
2011-10-28,43.74,44.22,43.25,43.73,485774,0
2011-10-31,42.93,43.53,42.65,42.75,593359,0
2011-11-01,41.48,41.96,40.47,41.19,640543,0
2011-11-02,41.93,42,40.56,41.06,685780,0
2011-11-03,41.46,42.02,40.88,41.87,594236,0
2011-11-04,41.39,43.18,41.37,42.93,679987,0
2011-11-07,42.87,42.98,41.58,42.47,462064,0
2011-11-08,42.77,42.77,41.55,42.58,224112,0
2011-11-09,41.59,42.4,41.32,41.43,695602,0
2011-11-10,41.98,42.47,41.12,41.97,338451,0
2011-11-11,42.31,43.79,42.03,43.1,395710,0
2011-11-14,42.98,43.44,42.4,42.67,235804,0
2011-11-15,42.19,44.32,42.18,44.07,358971,0
2011-11-16,43.62,45.1,43.56,43.75,495091,0
2011-11-17,43.61,43.61,42.33,43.1,542753,0
2011-11-18,43.37,43.37,42.33,42.77,407196,0
2011-11-21,41.76,42.46,41.01,41.7,363703,0
2011-11-22,41.52,41.83,40.92,41.41,373686,0
2011-11-23,40.99,41.24,40.22,40.66,346724,0
2011-11-25,40.51,41.05,40.25,40.3,101589,0
2011-11-28,41.46,41.95,40.99,41.4,274379,0
2011-11-29,41.51,41.68,40.67,41.16,196427,0
2011-11-30,42.4,43.45,42.36,43.22,404644,0
2011-12-01,42.99,43.61,42.55,42.72,232278,0
2011-12-02,43.18,43.47,42.34,42.41,245021,0
2011-12-05,43.05,43.31,42.26,42.72,182273,0
2011-12-06,42.85,43.05,42.47,42.69,305192,0
2011-12-07,42.39,42.94,41.76,42.76,259843,0
2011-12-08,41.02,43.66,40.31,43.02,836437,0
2011-12-09,42.83,43.45,42.01,43.29,197870,0
2011-12-12,42.63,42.65,41.33,42.33,362789,0
2011-12-13,42.61,42.63,40.7,41.11,368753,0
2011-12-14,40.94,41.46,40.36,40.61,442244,0
2011-12-15,41.23,41.24,40.59,40.99,262230,0
2011-12-16,41.19,42.42,41.1,42.33,777985,0
2011-12-19,42.49,42.61,40.76,41.02,267911,0
2011-12-20,41.59,42.97,41.48,42.7,193207,0
2011-12-21,42.8,42.92,41.69,42.76,214895,0
2011-12-22,42.74,44.45,42.69,43.99,309113,0
2011-12-23,44,44.27,43.77,43.98,108025,0
2011-12-27,43.92,44.57,43.31,43.97,116107,0
2011-12-28,43.94,43.94,43.46,43.51,109341,0
2011-12-29,43.32,44.12,43.32,43.99,76444,0
2011-12-30,43.49,44.04,43.4,43.42,130156,0
2012-01-03,44.22,44.7,43.37,43.95,224607,0
2012-01-04,43.66,43.89,43.08,43.71,137850,0
2012-01-05,43.48,44.23,43.48,44.17,392916,0
2012-01-06,44.11,44.65,43.31,43.66,335538,0
2012-01-09,43.77,44.41,43.58,43.91,370506,0
2012-01-10,44.05,44.47,43.75,43.95,281164,0
2012-01-11,43.74,44.45,43.46,44.24,440627,0
2012-01-12,44.44,44.44,43.64,44.12,180214,0
2012-01-13,43.62,43.81,42.32,42.37,285578,0
2012-01-17,42.72,43.11,42.48,42.49,286163,0
2012-01-18,42.54,44.89,42.54,44.76,546340,0
2012-01-19,44.9,45.5,44.76,45.29,256196,0
2012-01-20,45.13,45.49,45,45.3,201211,0
2012-01-23,45.03,45.59,45.02,45.37,271292,0
2012-01-24,45.4,47.3,45.23,47.07,1156266,0
2012-01-25,48.14,48.5,45.93,46.77,936852,0
2012-01-26,46.06,47.62,44.51,44.79,765908,0
2012-01-27,44.69,45.79,44.54,45.15,546191,0
2012-01-30,44.81,44.97,43.76,44.73,445381,0
2012-01-31,44.85,44.89,43.47,43.84,397266,0
2012-02-01,44.17,44.62,43.77,44.32,349919,0
2012-02-02,44.22,45,43.99,44.11,189304,0
2012-02-03,44.5,45.5,44.5,45.49,381125,0
2012-02-06,45.28,45.46,44.85,45.02,156626,0
2012-02-07,44.83,45.44,44.63,45.23,236033,0
2012-02-08,45.04,45.69,45.01,45.5,365200,0
2012-02-09,45.47,45.94,45.14,45.88,310915,0
2012-02-10,45.3,45.58,44.28,44.51,244927,0
2012-02-13,45.52,45.54,43.85,44.83,153765,0
2012-02-14,44.63,44.85,44.02,44.42,213441,0
2012-02-15,44.45,45.27,44.45,45.05,237387,0
2012-02-16,44.49,46.07,44.49,45.91,292943,0
2012-02-17,46.07,46.36,45.59,45.89,174280,0
2012-02-21,45.64,46.17,45.12,45.97,321653,0
2012-02-22,45.8,46.6,45.04,45.8,285687,0
2012-02-23,45.8,46.64,45.39,46.63,286242,0
2012-02-24,46.47,46.54,45.3,45.8,367975,0
2012-02-27,45.42,46.05,45.01,45.67,266647,0
2012-02-28,45.14,46.15,45.06,45.56,294082,0
2012-02-29,45.61,45.61,44.61,44.8,301000,0
2012-03-01,45.02,45.33,44.51,44.72,151433,0
2012-03-02,44.51,45,42.99,43.25,337707,0
2012-03-05,43.34,43.34,41.82,41.9,417333,0
2012-03-06,41.56,42.05,41.07,41.65,305669,0
2012-03-07,41.88,41.9,41.49,41.55,237596,0
2012-03-08,41.98,42.36,41.52,41.77,369462,0
2012-03-09,41.69,41.88,41.57,41.76,237008,0
2012-03-12,42.05,42.05,41.42,41.73,539018,0
2012-03-13,41.98,42.4,41.76,41.96,362071,0
2012-03-14,41.9,42.36,41.39,41.52,215198,0
2012-03-15,41.69,42.73,41.36,42.25,392320,0
2012-03-16,42.14,42.34,41.65,41.91,251263,0
2012-03-19,41.91,42.99,41.71,42.51,168014,0
2012-03-20,42.29,42.74,41.82,42.38,129223,0
2012-03-21,43.13,44.33,43.11,43.43,350067,0
2012-03-22,43.4,43.41,42.63,42.95,153097,0
2012-03-23,42.96,43.14,42.57,43.04,119911,0
2012-03-26,43.29,44.07,43.05,43.78,155766,0
2012-03-27,43.81,44.06,43.7,43.85,167575,0
2012-03-28,43.57,43.77,43.25,43.56,125371,0
2012-03-29,43.37,43.79,42.99,43.71,173907,0
2012-03-30,43.99,43.99,42.97,43,226043,0
2012-04-02,42.92,43.42,42.22,42.95,203578,0
2012-04-03,42.83,42.83,42.13,42.38,290337,0
2012-04-04,42.02,42.1,41.32,41.53,363965,0
2012-04-05,41.48,41.69,41.1,41.63,86114,0
2012-04-09,41.05,41.24,40.57,40.95,185527,0
2012-04-10,40.94,41.17,40.57,40.58,277681,0
2012-04-11,41.92,43.35,41.92,42.57,603560,0
2012-04-12,42.72,43.19,42.27,43.07,188177,0
2012-04-13,42.87,43,41.45,41.49,251656,0
2012-04-16,41.61,42,41.42,41.6,252741,0
2012-04-17,41.8,42.86,41.67,42.37,307111,0
2012-04-18,41.96,42.13,41.65,41.78,280491,0
2012-04-19,41.94,42.56,41.41,41.7,256866,0
2012-04-20,41.93,41.93,41.08,41.16,266864,0
2012-04-23,40.76,40.91,39.97,40.36,338602,0
2012-04-24,40.56,40.57,40.1,40.36,286200,0
2012-04-25,41.13,41.19,33.25,33.66,3740533,0
2012-04-26,33.67,35.64,33.66,34.73,1725943,0
2012-04-27,35.05,35.38,34.59,35.17,1194315,0
2012-04-30,35.19,35.819,35.02,35.49,676792,0
2012-05-01,35.38,35.74,35.12,35.57,598677,0
2012-05-02,35.23,35.88,35.03,35.73,551220,0
2012-05-03,35.62,35.66,35.27,35.32,522032,0
2012-05-04,35.09,35.27,34.53,34.85,501079,0
2012-05-07,34.75,34.9,34.43,34.6,363104,0
2012-05-08,34.46,34.59,33.95,34.4,435951,0
2012-05-09,33.98,34.46,33.8,34.33,543455,0
2012-05-10,34.52,34.6,33.68,34.17,227156,0
2012-05-11,34.05,34.71,33.96,34.29,224593,0
2012-05-14,33.8,33.87,33.38,33.69,246680,0
2012-05-15,33.62,34.12,33.3,34.03,354078,0
2012-05-16,34.05,34.48,33.96,34.01,408360,0
2012-05-17,34.12,34.49,33.58,33.59,547643,0
2012-05-18,33.53,33.77,32.44,32.55,414785,0
2012-05-21,32.51,33,32,32.93,371358,0
2012-05-22,32.79,33.12,32.72,32.98,404478,0
2012-05-23,32.64,33.86,32.58,33.84,617134,0
2012-05-24,33.91,34.37,33.35,33.99,633883,0
2012-05-25,33.91,34.52,33.55,34.17,367960,0
2012-05-29,34.56,35.35,34.55,35.25,408557,0
2012-05-30,34.92,35.07,34.17,34.57,337779,0
2012-05-31,34.36,34.807,33.58,34.53,382447,0
2012-06-01,33.93,33.95,32.93,33.07,397625,0
2012-06-04,33.19,33.84,33.08,33.58,270995,0
2012-06-05,33.37,34.88,33.15,34.65,359709,0
2012-06-06,34.84,35.85,34.83,35.54,234354,0
2012-06-07,35.85,36.2,35.06,35.13,197825,0
2012-06-08,35.01,36.04,35.01,35.84,178099,0
2012-06-11,36.06,36.19,35.41,35.45,399459,0
2012-06-12,35.72,36.52,35.43,36.28,207158,0
2012-06-13,36.27,36.44,35.71,35.84,305398,0
2012-06-14,35.81,36.62,35.27,36.18,280641,0
2012-06-15,36.15,36.97,35.85,36.88,330591,0
2012-06-18,36.65,37.62,36.51,37.37,223417,0
2012-06-19,37.54,37.81,36.91,37.48,136760,0
2012-06-20,37.47,38.31,37.18,37.96,234023,0
2012-06-21,38.03,38.05,36.24,36.36,140368,0
2012-06-22,36.46,37.71,36.29,37.66,266391,0
2012-06-25,37.18,37.43,35.8,36.19,299661,0
2012-06-26,36.3,37.14,36.11,36.59,351894,0
2012-06-27,36.72,37.23,36.46,36.84,276630,0
2012-06-28,36.65,36.98,35.85,36.53,277660,0
2012-06-29,37.16,38.02,37.02,37.85,256665,0
2012-07-02,37.86,37.86,37.22,37.75,287144,0
2012-07-03,37.7,38.31,37.635,38.28,182457,0
2012-07-05,38.14,38.6,37.63,38.39,185861,0
2012-07-06,38.06,38.21,36.76,37.04,287646,0
2012-07-09,37.03,37.65,36.78,37.17,313947,0
2012-07-10,37.17,37.54,36.08,36.23,481074,0
2012-07-11,36.23,36.59,35.47,35.98,340554,0
2012-07-12,35.7,35.8,35.07,35.3,211296,0
2012-07-13,35.48,36.21,35.26,36,189228,0
2012-07-16,35.95,36.25,35.24,35.81,138400,0
2012-07-17,35.95,36.32,35.28,35.86,205445,0
2012-07-18,35.79,37.55,35.79,36.99,195535,0
2012-07-19,37.27,37.72,36.82,36.89,311677,0
2012-07-20,36.66,36.73,36.13,36.38,154283,0
2012-07-23,35.5,35.75,35.02,35.27,291728,0
2012-07-24,35.25,35.359,34.55,34.94,504525,0
2012-07-25,38.98,39.88,37.35,37.6,1435071,0
2012-07-26,38.43,38.43,36.81,37.61,400565,0
2012-07-27,37.71,37.8,37.091,37.66,373725,0
2012-07-30,37.53,37.85,36.48,36.84,217622,0
2012-07-31,36.83,37.56,36.78,36.95,192707,0
2012-08-01,37.04,37.14,36.25,36.48,254970,0
2012-08-02,36.22,37.134,36.02,36.52,192204,0
2012-08-03,37,37.8,36.65,37.45,213414,0
2012-08-06,37.66,38.559,37.453,38.33,226453,0
2012-08-07,38.4,39.63,38.4,39.26,269835,0
2012-08-08,39.15,39.36,38.98,39.06,153227,0
2012-08-09,39.08,39.54,38.831,39.18,176385,0
2012-08-10,39.11,39.28,38.87,39.22,132146,0
2012-08-13,39.1,39.15,38.59,38.99,158581,0
2012-08-14,39.1,39.66,38.82,38.99,247172,0
2012-08-15,39,39.85,38.574,39.37,263813,0
2012-08-16,39.46,39.99,39.35,39.85,192886,0
2012-08-17,39.91,40.33,39.65,40.21,166037,0
2012-08-20,39.91,40.1,39.57,39.76,208277,0
2012-08-21,39.79,40.35,38.96,39.03,250309,0
2012-08-22,38.97,39.217,38.55,38.74,182051,0
2012-08-23,38.6,38.81,37.87,38.16,216889,0
2012-08-24,38.14,38.21,37.7,38.1,188693,0
2012-08-27,38.24,38.83,37.88,37.95,201802,0
2012-08-28,37.99,38.26,37.8,38.06,230259,0
2012-08-29,38.16,39.08,37.81,38.89,328013,0
2012-08-30,38.55,38.7,37.74,37.93,174747,0
2012-08-31,38.25,38.56,37.69,38.24,175321,0
2012-09-04,38.12,38.75,37.38,38.46,145281,0
2012-09-05,38.4,38.61,37.46,37.54,247409,0
2012-09-06,37.87,38.66,37.87,38.57,236706,0
2012-09-07,38.35,38.78,37.84,38.34,335238,0
2012-09-10,38.17,38.59,37.811,38.16,155762,0
2012-09-11,38.11,38.32,37.85,38.04,107673,0
2012-09-12,38.4,38.97,38.06,38.79,156982,0
2012-09-13,38.82,39.14,38.37,38.84,202589,0
2012-09-14,38.85,39.71,38.85,39.38,116617,0
2012-09-17,39.2,39.2,38.24,38.48,134700,0
2012-09-18,37.27,38.605,37.27,38.35,275871,0
2012-09-19,38.29,38.724,38.01,38.12,177251,0
2012-09-20,37.86,38.42,37.262,37.48,126553,0
2012-09-21,37.76,37.97,37.27,37.58,1023632,0
2012-09-24,37.37,37.9,37.31,37.47,199393,0
2012-09-25,37.69,37.868,36.17,36.18,168105,0
2012-09-26,36.07,36.39,35.3,35.86,171975,0
2012-09-27,36.03,37.02,36.03,36.91,180605,0
2012-09-28,36.68,37.075,36.3,36.76,246613,0
2012-10-01,36.83,36.9,36.1,36.593,301211,0
2012-10-02,36.61,37.19,36.58,37.04,222376,0
2012-10-03,37,37.21,36.665,37.04,153627,0
2012-10-04,37.18,37.46,36.71,37.32,138418,0
2012-10-05,37.4,37.735,37.09,37.21,124659,0
2012-10-08,37.9,37.9,36.92,37.01,186675,0
2012-10-09,36.89,36.94,36.03,36.22,151233,0
2012-10-10,36.16,36.41,35.71,35.8,132969,0
2012-10-11,36.16,36.53,36.01,36.29,101478,0
2012-10-12,36.24,36.41,36.03,36.21,124695,0
2012-10-15,36.16,36.8,36.05,36.69,145525,0
2012-10-16,36.75,37.57,36.75,37.072,322176,0
2012-10-17,36.89,37.24,36.46,36.76,210604,0
2012-10-18,36.67,36.719,35.35,35.6,283120,0
2012-10-19,35.41,35.64,35,35.54,379272,0
2012-10-22,35.42,36.01,35.27,35.64,227704,0
2012-10-23,35.18,36.91,35.18,36.11,403460,0
2012-10-24,39.67,41.63,39.02,41.03,1535119,0
2012-10-25,41.85,41.85,40.08,40.4,667774,0
2012-10-26,40.61,41.54,40.61,40.76,557117,0
2012-10-31,40.69,40.69,39.42,40.42,469710,0
2012-11-01,40.39,42.09,40.19,41.805,636252,0
2012-11-02,41.72,41.81,40.54,40.78,490948,0
2012-11-05,40.83,41.25,40.6,41.06,335596,0
2012-11-06,41.19,41.9,40.99,41.19,348040,0
2012-11-07,40.9,41.2,40.33,40.91,396603,0
2012-11-08,40.802,41.5,40.74,40.776,181439,0
2012-11-09,40.6,41.37,40.5,41.12,311734,0
2012-11-12,41.15,41.63,40.94,41.11,128751,0
2012-11-13,40.75,41.33,40.75,40.91,173164,0
2012-11-14,41.29,41.29,40.042,40.2,252514,0
2012-11-15,40,40.68,39.58,39.64,177872,0
2012-11-16,39.97,39.97,38.75,39.48,201500,0
2012-11-19,39.97,40.3,39.46,40.07,147764,0
2012-11-20,39.92,40.23,39.36,40.02,141847,0
2012-11-21,40.06,40.23,39.62,40.14,63858,0
2012-11-23,40.14,40.87,39.865,40.85,82958,0
2012-11-26,41.02,41.98,40.53,41.4,343544,0
2012-11-27,41.3,41.53,40.61,40.65,195704,0
2012-11-28,40.23,40.38,39.05,40.34,503522,0
2012-11-29,40.67,41.2,39.69,41.13,133621,0
2012-11-30,41.17,41.87,40.8,41.82,286448,0
2012-12-03,41.89,41.93,41.15,41.421,161849,0
2012-12-04,41.48,42,41.16,41.67,184026,0
2012-12-05,41.71,42,41.34,41.45,137227,0
2012-12-06,41.5,42.1,41.12,41.83,153040,0
2012-12-07,41.95,42.08,41.44,41.82,116752,0
2012-12-10,41.89,42,41.65,41.97,108204,0
2012-12-11,42.1,42.81,41.92,42.56,284668,0
2012-12-12,42.87,42.95,41.89,42.29,277005,0
2012-12-13,42.59,42.88,41.97,42.25,230516,0
2012-12-14,42.2,42.75,41.98,42.52,223696,0
2012-12-17,42.55,42.64,41.86,42.08,193077,0
2012-12-18,42.22,42.93,41.96,42.74,259156,0
2012-12-19,42.42,42.95,42.31,42.358,124260,0
2012-12-20,42.63,42.72,41.81,42.4,274724,0
2012-12-21,41.56,42.48,41.1,41.74,899941,0
2012-12-24,41.81,42.221,41.61,42.03,63188,0
2012-12-26,42.07,42.98,41.71,41.96,179418,0
2012-12-27,42.02,42.09,41.24,41.67,180484,0
2012-12-28,41.4,41.87,41.33,41.49,117271,0
2012-12-31,41.44,42,41.15,41.799,308802,0
2013-01-02,42.48,43.52,42.09,43.52,628124,0
2013-01-03,43.38,43.99,43.06,43.44,302683,0
2013-01-04,43.8,43.8,42.93,43.09,168356,0
2013-01-07,42.73,43,42.25,42.34,205511,0
2013-01-08,42.21,42.625,41.58,41.61,292511,0
2013-01-09,41.56,41.78,41.09,41.33,285883,0
2013-01-10,42.02,42.08,41.04,41.46,312563,0
2013-01-11,41.63,41.79,41.1,41.47,160362,0
2013-01-14,41.21,41.64,40.83,41.39,141285,0
2013-01-15,40.99,41.42,40.83,40.99,208614,0
2013-01-16,41,41.38,40.8,41.21,207964,0
2013-01-17,41.46,42.63,41.36,42.17,391766,0
2013-01-18,41.8,42.51,41.75,42.44,270797,0
2013-01-22,42.36,42.44,41.95,42.09,172337,0
2013-01-23,42,42.335,41.95,42.14,91249,0
2013-01-24,42.01,42.2,41.61,42.05,310376,0
2013-01-25,42.1,43.04,42.05,42.81,193494,0
2013-01-28,43.18,43.9,43.18,43.74,367534,0
2013-01-29,43.6,43.87,42.98,43.34,221989,0
2013-01-30,43.74,47.41,43.21,44.82,1690915,0
2013-01-31,45.03,45.03,43.26,43.64,835886,0
2013-02-01,43.65,44.18,43.6,43.89,619673,0
2013-02-04,43.58,44.33,43.213,43.43,597780,0
2013-02-05,43.68,44.17,43.45,44.06,463220,0
2013-02-06,43.88,44.2,43.27,43.75,309671,0
2013-02-07,43.61,43.803,42.94,43.29,151995,0
2013-02-08,43.45,43.8,43.363,43.65,242812,0
2013-02-11,43.73,43.79,43.24,43.46,168933,0
2013-02-12,43.46,44.09,43.36,43.98,311336,0
2013-02-13,44.07,44.18,42.96,43.91,262904,0
2013-02-14,43.86,44.04,43.45,44.02,322181,0
2013-02-15,43.99,43.99,43.01,43.4,196329,0
2013-02-19,43.12,43.72,43.12,43.66,292616,0
2013-02-20,43.64,43.92,42.63,42.99,393097,0
2013-02-21,42.88,43.25,41.77,42.2,353696,0
2013-02-22,42.49,43.09,42.02,42.27,275606,0
2013-02-25,42.36,42.36,41.57,41.59,290216,0
2013-02-26,41.79,41.95,41.24,41.85,290341,0
2013-02-27,41.77,42.35,41.77,42.06,242210,0
2013-02-28,42.01,42.36,41.48,41.52,269183,0
2013-03-01,41.25,41.53,40.26,41.09,353117,0
2013-03-04,41.37,42.42,41.01,41.1,629016,0
2013-03-05,41.23,41.7,40.91,41.68,281482,0
2013-03-06,41.78,41.9,41.35,41.49,303214,0
2013-03-07,41.7,42.06,41.45,41.95,342740,0
2013-03-08,42.23,42.5,41.64,41.96,297025,0
2013-03-11,41.85,42.17,41.61,41.81,203902,0
2013-03-12,41.69,41.9,41.41,41.73,185696,0
2013-03-13,41.86,41.87,41.46,41.71,180200,0
2013-03-14,41.95,42.18,41.84,42.02,221529,0
2013-03-15,41.8,41.88,41.05,41.24,319918,0
2013-03-18,40.83,41.26,40.69,41.01,162198,0
2013-03-19,41.11,41.145,40.08,40.96,284721,0
2013-03-20,40.96,41.31,40.26,41.21,300647,0
2013-03-21,40.61,40.92,39.9,40.29,247797,0
2013-03-22,40.42,40.73,39.93,40.04,230747,0
2013-03-25,40.19,40.32,39.84,40.05,249645,0
2013-03-26,40.16,40.4,40.118,40.24,314151,0
2013-03-27,40.1,40.74,39.65,40.57,340288,0
2013-03-28,40.5,41.43,40.38,41.36,319564,0
2013-04-01,41.03,41.22,40.35,40.56,317828,0
2013-04-02,40.82,40.82,39.78,39.99,225405,0
2013-04-03,39.97,39.975,38.77,39.01,221787,0
2013-04-04,38.94,39.48,38.76,39.39,137916,0
2013-04-05,38.61,39.3,38.04,39.25,284037,0
2013-04-08,39.27,40.35,39.245,40.31,213566,0
2013-04-09,40.25,40.69,39.91,40.41,114227,0
2013-04-10,40.49,41.66,40.45,41.61,255895,0
2013-04-11,42.08,43.95,41.96,43.4,754058,0
2013-04-12,43.05,44,42.23,42.44,467580,0
2013-04-15,42.24,42.48,41.93,42.03,422178,0
2013-04-16,42.33,42.42,41.73,42.3,151974,0
2013-04-17,41.98,42.01,40.53,40.75,299031,0
2013-04-18,41.11,41.11,40.18,40.63,254762,0
2013-04-19,40.5,41.08,39.91,40.93,186204,0
2013-04-22,41.04,41.23,39.87,40.91,228493,0
2013-04-23,41.21,42.27,41.12,42.02,379095,0
2013-04-24,40,42.73,38.64,39.49,1102133,0
2013-04-25,39.42,39.64,39.08,39.5,583099,0
2013-04-26,39.28,39.48,39.19,39.32,290291,0
2013-04-29,39.56,39.64,39.3,39.47,200163,0
2013-04-30,39.38,39.72,39.21,39.71,248604,0
2013-05-01,39.52,39.92,38.89,38.96,282314,0
2013-05-02,38.92,39.5,38.865,39.43,227568,0
2013-05-03,39.58,39.79,39.47,39.68,307344,0
2013-05-06,39.7,40.26,39.68,40.05,490968,0
2013-05-07,40.2,40.4,40.05,40.39,316524,0
2013-05-08,40.32,41.02,40.141,41,253455,0
2013-05-09,40.87,41.78,40.84,41.22,304210,0
2013-05-10,41.23,41.41,40.87,41.19,151990,0
2013-05-13,41.04,41.19,40.65,40.71,166881,0
2013-05-14,40.59,41.055,40.38,40.64,271296,0
2013-05-15,40.35,41.38,40.35,41.36,237405,0
2013-05-16,41.15,41.799,41.06,41.46,208075,0
2013-05-17,41.5,42,41.21,41.94,264980,0
2013-05-20,41.87,42.88,41.63,42.67,529630,0
2013-05-21,42.82,43.66,42.56,43.26,416166,0
2013-05-22,43.17,43.95,42.98,43.41,673083,0
2013-05-23,43.04,43.15,42.7,42.9,540864,0
2013-05-24,42.55,42.88,41.84,41.94,184570,0
2013-05-28,42.28,42.48,41.62,41.68,460384,0
2013-05-29,41.43,42.03,41.43,41.9,249862,0
2013-05-30,42,43.15,42,43,177561,0
2013-05-31,42.84,43.22,42.47,43.05,223237,0
2013-06-03,42.95,43.11,42.191,42.78,188754,0
2013-06-04,43.06,43.5,42.39,42.65,287989,0
2013-06-05,42.44,42.64,41.99,42.29,147498,0
2013-06-06,42.27,42.65,41.82,42.5,175496,0
2013-06-07,42.66,43.01,42.17,42.75,127148,0
2013-06-10,42.81,43.23,42.41,43.01,235936,0
2013-06-11,42.45,42.64,41.82,41.94,96121,0
2013-06-12,42.28,42.28,40.87,41.16,186789,0
2013-06-13,41.07,41.46,40.685,41.42,286099,0
2013-06-14,41.3,41.75,41.085,41.67,140907,0
2013-06-17,41.91,42.3,41.45,42.09,220526,0
2013-06-18,42.2,42.97,42.2,42.71,160629,0
2013-06-19,42.83,43,42.28,42.29,178609,0
2013-06-20,41.86,42.955,41.04,41.26,184957,0
2013-06-21,41.35,41.74,40.86,41.51,289637,0
2013-06-24,41.27,41.44,40.16,40.66,203062,0
2013-06-25,40.97,41.14,40.2,41.08,231347,0
2013-06-26,41.39,41.39,40.6,40.66,224185,0
2013-06-27,40.96,41.31,40.44,41.17,83544,0
2013-06-28,40.99,41.76,40.97,41.41,244384,0
2013-07-01,41.62,43.01,41.62,42.92,293483,0
2013-07-02,43.03,43.38,42.52,42.74,204815,0
2013-07-03,42.74,43.02,42.56,42.72,70259,0
2013-07-05,42.92,43.93,42.836,43.92,219089,0
2013-07-08,43.88,43.88,43.36,43.41,135270,0
2013-07-09,43.7,44.37,43.59,44.05,122778,0
2013-07-10,43.98,44.57,43.77,44.45,107120,0
2013-07-11,44.75,45.11,44.25,44.52,206001,0
2013-07-12,44.59,45.55,44.3,45.21,154339,0
2013-07-15,45.19,45.53,44.73,45.35,101431,0
2013-07-16,45.13,45.57,45.13,45.49,125697,0
2013-07-17,45.53,45.89,45.164,45.48,117002,0
2013-07-18,45.4,45.97,45.33,45.65,364522,0
2013-07-19,45.45,46.21,45.33,45.57,304501,0
2013-07-22,45.55,45.9,45.2,45.49,141440,0
2013-07-23,45.77,45.93,45.105,45.4,407851,0
2013-07-24,45.54,45.63,44.5,44.65,254069,0
2013-07-25,42.44,42.48,38.52,39.39,1369593,0
2013-07-26,39.21,40.23,39.13,39.46,437625,0
2013-07-29,39.21,39.825,39.09,39.17,548243,0
2013-07-30,39.33,39.45,39.05,39.3,229745,0
2013-07-31,39.23,39.53,38.9,39.06,236562,0
2013-08-01,39.39,40.5,39.37,40.25,425958,0
2013-08-02,39.97,40.35,39.75,40.12,227075,0
2013-08-05,40.08,40.465,40.03,40.08,165477,0
2013-08-06,40.05,40.13,39.33,39.86,251923,0
2013-08-07,39.84,40.07,39.23,39.45,175742,0
2013-08-08,39.73,39.93,38.81,39.15,196000,0
2013-08-09,39.2,39.49,38.95,39.37,272074,0
2013-08-12,39.33,40.43,39.26,40.33,256215,0
2013-08-13,40.29,40.57,40.01,40.36,128010,0
2013-08-14,40.21,40.62,40.09,40.25,137022,0
2013-08-15,39.85,40,39.17,39.31,181647,0
2013-08-16,39.23,40.03,39.23,39.97,148195,0
2013-08-19,40.1,40.57,39.28,39.3,150471,0
2013-08-20,39.28,40.3,39.116,39.68,112406,0
2013-08-21,39.64,39.82,38.97,39.55,287144,0
2013-08-22,39.46,40.3,39.31,40.03,127730,0
2013-08-23,40.03,40.255,39.38,39.68,263289,0
2013-08-26,39.73,40.005,39.46,39.68,134206,0
2013-08-27,39.4,39.4,38.4,38.65,238621,0
2013-08-28,38.53,39.41,38.51,39.05,187409,0
2013-08-29,39.04,39.54,39.04,39.38,147877,0
2013-08-30,39.44,39.47,38.57,38.69,124416,0
2013-09-03,39.27,39.81,38.16,38.45,436954,0
2013-09-04,38.47,39.85,38.46,39.69,278091,0
2013-09-05,39.63,39.88,39.22,39.32,305995,0
2013-09-06,39.48,40.35,38.82,40.13,356731,0
2013-09-09,40.16,40.6,40.13,40.27,173613,0
2013-09-10,40.42,40.93,40.35,40.89,162593,0
2013-09-11,40.64,41,40.49,40.65,148860,0
2013-09-12,40.76,40.92,40.5,40.69,140968,0
2013-09-13,40.82,41.16,40.56,41.15,138407,0
2013-09-16,41.54,41.7,41.15,41.45,144459,0
2013-09-17,41.45,41.82,41.24,41.68,89575,0
2013-09-18,41.57,41.96,41.25,41.65,169259,0
2013-09-19,41.65,41.79,41.01,41.53,109257,0
2013-09-20,41.56,41.88,41.1,41.68,654549,0
2013-09-23,41.78,42.06,41.26,41.63,149520,0
2013-09-24,41.54,42.13,41.14,41.63,155000,0
2013-09-25,41.63,42.27,41.31,41.66,183000,0
2013-09-26,41.82,42.16,41.27,41.82,85100,0
2013-09-27,41.73,42.37,41.53,42.23,222700,0
2013-09-30,41.83,42.97,41.65,42.71,271800,0
2013-10-01,42.74,43.01,42.43,42.69,357100,0
2013-10-02,42.63,42.82,42.33,42.81,232900,0
2013-10-03,42.69,42.72,41.73,42.19,302300,0
2013-10-04,42.29,42.71,41.72,42.54,359700,0
2013-10-07,42.23,42.85,41.86,42.49,257200,0
2013-10-08,42.57,42.79,42.23,42.36,337400,0
2013-10-09,42.37,42.53,41.82,42.19,397600,0
2013-10-10,42.51,43,42.11,42.87,213400,0
2013-10-11,42.64,43.68,42.48,43.51,217300,0
2013-10-14,42.93,43.87,42.93,43.61,291800,0
2013-10-15,43.36,43.73,42.99,43.29,292100,0
2013-10-16,43.37,43.84,43.21,43.77,189400,0
2013-10-17,43.07,43.81,43.07,43.68,196731,0
2013-10-18,43.73,43.8,43.26,43.66,210600,0
2013-10-21,43.45,44.19,43.35,43.96,197400,0
2013-10-22,43.76,43.95,42.06,42.19,471700,0
2013-10-23,41.82,42.16,41.13,41.49,549900,0
2013-10-24,39.39,40.51,39,39.21,1125500,0
2013-10-25,39.18,40,38.61,39.34,619900,0
2013-10-28,39.25,39.6,38.7,39.6,346200,0
2013-10-29,39.78,40.11,39.58,40.09,505500,0
2013-10-30,40.28,40.64,39.82,40.16,280300,0
2013-10-31,40.17,40.715,39.99,40.22,375496,0
2013-11-01,40.3,40.52,39.65,39.99,310900,0
2013-11-04,40.06,40.33,40,40.15,213900,0
2013-11-05,39.91,40.19,39.64,39.83,225500,0
2013-11-06,39.82,40.04,39.32,39.66,309400,0
2013-11-07,39.6,39.62,39.24,39.32,160400,0
2013-11-08,39.4,39.98,39.37,39.91,144011,0
2013-11-11,39.82,39.87,39.38,39.59,153300,0
2013-11-12,39.4,40.09,39.4,40.01,137400,0
2013-11-13,39.66,40.09,39.66,39.8,200700,0
2013-11-14,39.47,39.64,39.1,39.5,230300,0
2013-11-15,39.57,39.57,39.15,39.37,209500,0
2013-11-18,39.48,39.66,39.04,39.11,188500,0
2013-11-19,39.04,39.27,37.57,37.85,311900,0
2013-11-20,38.03,38.42,37.89,38.2,225800,0
2013-11-21,38.5,38.83,37.93,38.63,197100,0
2013-11-22,38.61,38.66,38.26,38.38,252500,0
2013-11-25,38.35,38.55,38.11,38.54,237500,0
2013-11-26,38.49,39.13,38.29,38.74,234600,0
2013-11-27,38.71,39.19,38.36,38.96,293000,0
2013-11-29,39.02,39.53,38.98,39.05,127307,0
2013-12-02,39.02,39.9,38.71,39.19,332900,0
2013-12-03,39.03,39.64,39.03,39.45,152700,0
2013-12-04,39.34,40.15,39.34,39.93,264100,0
2013-12-05,39.95,40.5,39.7,40.32,286300,0
2013-12-06,40.6,40.91,40.31,40.56,233308,0
2013-12-09,40.63,41.94,40.47,41.35,647600,0
2013-12-10,40.99,42.04,40.79,41.6,383988,0
2013-12-11,41.7,41.92,40.835,40.99,230950,0
2013-12-12,40.85,40.91,40.11,40.2,327300,0
2013-12-13,40.26,40.97,40.16,40.72,217407,0
2013-12-16,40.98,41.85,40.75,41.69,311000,0
2013-12-17,41.7,42.5,41.7,42.15,443900,0
2013-12-18,42.8,42.8,41.56,42.49,343600,0
2013-12-19,42.36,42.36,40.89,41.1,410848,0
2013-12-20,40.73,41.81,40.73,41.6,524227,0
2013-12-23,41.69,42.35,41.46,42.14,260067,0
2013-12-24,42.06,42.5,41.83,42.11,72345,0
2013-12-26,42.26,42.58,41.87,42.11,219500,0
2013-12-27,42.12,42.39,41.91,42.35,139900,0
2013-12-30,42.37,43.47,42.37,43.38,228600,0
2013-12-31,43.5,43.67,43.06,43.31,279100,0
2014-01-02,43.21,43.21,41.19,41.94,585489,0
2014-01-03,42.06,42.73,41.89,42.46,196745,0
2014-01-06,42.58,42.83,42.13,42.39,264800,0
2014-01-07,42.55,42.79,42.13,42.49,215143,0
2014-01-08,42.4,42.76,42.155,42.62,217574,0
2014-01-09,42.62,42.75,41.87,42.61,298949,0
2014-01-10,42.75,42.75,42.09,42.42,300635,0
2014-01-13,42.4,42.915,42.08,42.32,188772,0
2014-01-14,42.8,43.94,42.8,43.89,460000,0
2014-01-15,44.18,46.12,44,45.09,1214900,0
2014-01-16,44.78,45.24,44.48,44.64,270100,0
2014-01-17,44.44,45.61,44.291,45,246005,0
2014-01-21,45,45.5,44.75,45.07,425384,0
2014-01-22,45.15,45.48,44.47,44.85,506700,0
2014-01-23,44.78,45.24,44.44,44.61,268300,0
2014-01-24,44.42,44.42,43.24,43.33,452500,0
2014-01-27,43.73,43.75,42.78,43.37,387400,0
2014-01-28,43.37,43.54,42.83,43.04,403700,0
2014-01-29,47,47.45,44.78,46.15,1325273,0
2014-01-30,46.68,48.07,45.92,48.02,837800,0
2014-01-31,47.52,48.16,47.15,47.24,289300,0
2014-02-03,47.26,47.42,45.44,45.7,699781,0
2014-02-04,45.79,47.07,45.42,46.56,611401,0
2014-02-05,46.485,46.77,45.433,46.04,333759,0
2014-02-06,46.14,47.05,45.85,46.48,289103,0
2014-02-07,46.71,47.13,46.41,47.1,350018,0
2014-02-10,47,47.62,46.625,46.68,509765,0
2014-02-11,46.3,47.14,46.28,47.06,330396,0
2014-02-12,47.21,47.94,47.21,47.77,290963,0
2014-02-13,47.5,48.72,47.5,47.94,346019,0
2014-02-14,48.02,48.65,47.53,48.17,275260,0
2014-02-18,47.23,48.25,47,47.76,370454,0
2014-02-19,47.74,48.61,47.455,48.13,606737,0
2014-02-20,48.39,49.53,48.2,49.5,709430,0
2014-02-21,49.28,50.685,49.215,50.02,823134,0
2014-02-24,50,51.44,49.63,50.94,1114611,0
2014-02-25,50.96,51.5,50.42,51.03,480274,0
2014-02-26,50.91,51.5,50.6,51.46,307488,0
2014-02-27,51.33,51.81,50.98,51.74,322024,0
2014-02-28,51.84,52.2,51.5,51.97,394258,0
2014-03-03,51.88,52.045,51.22,51.62,333067,0
2014-03-04,52.25,52.82,51.88,52.79,365084,0
2014-03-05,52.92,53.02,52.38,52.88,220079,0
2014-03-06,53,53.13,52.63,52.82,266722,0
2014-03-07,53,53.36,52.24,53.27,310071,0
2014-03-10,53.12,53.62,52.42,52.98,247234,0
2014-03-11,52.86,53.258,51.844,52.29,253793,0
2014-03-12,52.17,53.27,51.99,52.93,203339,0
2014-03-13,52.9,53.25,51.23,51.67,312149,0
2014-03-14,52.04,52.5,51.42,52.2,231669,0
2014-03-17,52.22,52.94,51.71,52.5,231204,0
2014-03-18,52.5,53.27,52.2,53.11,164494,0
2014-03-19,53.02,53.13,52.39,52.75,219726,0
2014-03-20,52.45,54,52.45,53.21,408187,0
2014-03-21,53.23,53.92,52.48,52.75,567573,0
2014-03-24,52.53,52.9,51.42,52.35,442580,0
2014-03-25,52.37,53.42,52.115,52.37,286782,0
2014-03-26,52.59,53.02,51.37,51.44,339600,0
2014-03-27,51.54,51.86,49.83,51.31,659466,0
2014-03-28,51.4,52.31,51.04,51.59,205074,0
2014-03-31,51.5,52.59,51.5,52.25,230277,0
2014-04-01,52.51,53.29,52.22,53.11,225850,0
2014-04-02,53.2,53.77,52.76,53.25,213478,0
2014-04-03,53.38,53.775,52.46,52.86,262086,0
2014-04-04,53,53.25,51.08,51.56,246712,0
2014-04-07,51.38,52.09,50.2,50.98,458568,0
2014-04-08,50.93,51.909,50.71,51.8,432648,0
2014-04-09,52.12,52.48,51.52,52.19,413472,0
2014-04-10,51.93,52.32,50.43,50.43,517475,0
2014-04-11,50.16,50.88,48.93,49.91,758958,0
2014-04-14,50.2,50.2,49.16,49.75,527332,0
2014-04-15,49.67,50.32,48.86,50.14,427112,0
2014-04-16,50.34,50.4,49.31,49.77,376897,0
2014-04-17,49.87,51.09,49.46,50.63,349725,0
2014-04-21,50.79,51.21,50.23,51.06,182649,0
2014-04-22,51.04,52.32,50.98,52.12,318403,0
2014-04-23,52.15,52.72,51.79,51.95,186536,0
2014-04-24,52.3,52.49,51.33,52.03,294150,0
2014-04-25,51.85,52.12,50.21,50.44,412587,0
2014-04-28,50.61,50.715,48.185,48.98,661365,0
2014-04-29,46,47.49,44.25,44.49,1822731,0
2014-04-30,44.03,45.55,42.73,44.95,1554821,0
2014-05-01,45.09,45.44,43.99,44.22,502978,0
2014-05-02,44.19,45.07,43.97,44.65,294173,0
2014-05-05,44.8,44.97,44.02,44.66,332418,0
2014-05-06,44.7,45.19,43.95,44.08,427911,0
2014-05-07,44.1,44.66,43.43,44.21,530280,0
2014-05-08,44.18,44.93,43.92,44.22,389729,0
2014-05-09,44.17,44.65,43.54,44.49,522050,0
2014-05-12,44.5,45.75,44.435,45,804953,0
2014-05-13,44.85,45.14,43.94,44.59,498036,0
2014-05-14,44.34,44.77,43.68,43.69,418017,0
2014-05-15,43.65,43.94,42.41,43.54,400832,0
2014-05-16,43.54,43.76,42.95,43.76,552935,0
2014-05-19,43.74,44.65,43.4,44.47,349689,0
2014-05-20,44.24,44.583,43.84,44.2,327953,0
2014-05-21,44.43,44.96,43.48,44.08,405549,0
2014-05-22,44.22,44.9,43.86,44.21,261684,0
2014-05-23,44.07,44.83,43.91,44.67,229536,0
2014-05-27,44.99,46.16,44.78,45.63,479653,0
2014-05-28,45.59,45.82,45.07,45.45,241913,0
2014-05-29,45.64,45.85,45,45.19,422468,0
2014-05-30,45.21,45.55,44.98,45.12,422610,0
2014-06-02,45.35,45.44,44.52,44.61,358106,0
2014-06-03,44.62,44.93,44.19,44.58,448811,0
2014-06-04,44.61,44.86,44.4,44.75,533052,0
2014-06-05,44.73,45.62,44.31,45.34,348005,0
2014-06-06,45.44,45.89,45.07,45.65,246450,0
2014-06-09,45.4,46.7,45.4,46.61,440273,0
2014-06-10,46.57,47.23,46.42,47.18,375200,0
2014-06-11,47,47.78,46.63,47.5,422916,0
2014-06-12,47.43,48.06,47.102,47.64,371856,0
2014-06-13,47.91,48.45,47.6,48.27,386930,0
2014-06-16,48.15,48.54,47.9,48.34,273260,0
2014-06-17,47.972,49.23,47.972,48.92,450612,0
2014-06-18,48.79,48.96,48.19,48.52,295730,0
2014-06-19,48.54,49.04,48.28,48.89,421165,0
2014-06-20,48.83,49.25,48.6,49.11,381830,0
2014-06-23,48.78,49.48,48.74,49.34,271049,0
2014-06-24,49.3,49.99,48.84,49.01,511385,0
2014-06-25,48.93,49.77,48.68,49.58,620774,0
2014-06-26,49.42,49.45,47.945,48.61,645470,0
2014-06-27,48.31,49.24,48.13,48.85,5263545,0
2014-06-30,48.97,49.43,48.86,49.25,474485,0
2014-07-01,49.59,50.05,49.24,49.33,661541,0
2014-07-02,49.2,49.76,48.48,48.58,652000,0
2014-07-03,48.78,49.57,48.435,49.33,351624,0
2014-07-07,49.14,49.16,48.31,48.36,259264,0
2014-07-08,48.51,48.66,47.56,48.27,368906,0
2014-07-09,48.35,48.8,48.14,48.66,178366,0
2014-07-10,47.8,48.78,47.55,48.1,214674,0
2014-07-11,48.07,48.59,47.78,48.26,187709,0
2014-07-14,48.67,48.82,48.14,48.38,170722,0
2014-07-15,48.28,48.61,47.48,48.06,337901,0
2014-07-16,48.17,48.46,47.5,47.75,308893,0
2014-07-17,47.46,47.64,46.62,46.8,290033,0
2014-07-18,46.73,47.92,46.73,47.56,353095,0
2014-07-21,47.12,47.94,47.12,47.62,185756,0
2014-07-22,47.81,48.26,47.65,47.83,213562,0
2014-07-23,48.18,48.18,46.25,46.5,356069,0
2014-07-24,46.64,47.335,46.44,46.8,577500,0
2014-07-25,43.51,43.51,39.285,40.04,2114235,0
2014-07-28,40.05,40.98,39.8,40.89,1107450,0
2014-07-29,40.91,41.5,40.78,40.98,605127,0
2014-07-30,41.26,41.53,40.62,41.5,528378,0
2014-07-31,41.01,41.19,40.6,40.73,493044,0
2014-08-01,40.73,41.32,40.51,41.12,477506,0
2014-08-04,41.29,41.65,40.78,41.55,367549,0
2014-08-05,41.25,42.22,41.09,41.94,477174,0
2014-08-06,41.79,42.44,41.73,42,442424,0
2014-08-07,42.15,42.34,41.63,41.75,454610,0
2014-08-08,42.19,42.85,42.04,42.49,531560,0
2014-08-11,42.79,43.09,42.51,42.9,243246,0
2014-08-12,42.76,43.07,42.08,42.5,391687,0
2014-08-13,42.8,43.09,42.63,42.795,228336,0
2014-08-14,42.88,42.94,42.35,42.39,249237,0
2014-08-15,42.83,42.98,41.87,42.31,381670,0
2014-08-18,42.74,42.962,42.62,42.92,488881,0
2014-08-19,42.96,43.63,42.96,43.13,255049,0
2014-08-20,42.93,43.5,42.83,43.27,343653,0
2014-08-21,43.22,43.83,42.95,43.82,187111,0
2014-08-22,43.5,44.34,43.26,44.27,254299,0
2014-08-25,44.49,44.7,43.89,44.045,274611,0
2014-08-26,43.83,44.39,43.83,44.16,197666,0
2014-08-27,44.15,44.15,43.52,43.705,239102,0
2014-08-28,43.62,44.14,43.39,43.84,263263,0
2014-08-29,43.94,45.495,43.94,45.33,353260,0
2014-09-02,45.38,45.64,44.42,44.615,418227,0
2014-09-03,44.76,44.79,43.46,43.68,376067,0
2014-09-04,44.14,44.21,43.398,43.64,352557,0
2014-09-05,43.68,44.33,43.31,43.71,286630,0
2014-09-08,44.13,44.24,43.41,43.75,272047,0
2014-09-09,43.65,43.99,43.08,43.315,358284,0
2014-09-10,43.31,43.41,42.71,42.95,338308,0
2014-09-11,42.83,43.32,42.83,43.14,318617,0
2014-09-12,43.22,43.22,42.54,42.66,536786,0
2014-09-15,42.49,42.8,41.76,42.02,277642,0
2014-09-16,41.84,42.42,41.47,42.19,397518,0
2014-09-17,42.1,42.8,42.08,42.28,366574,0
2014-09-18,42.55,42.87,42.36,42.75,729252,0
2014-09-19,42.77,42.78,42.03,42.24,591490,0
2014-09-22,42.02,42.42,41.605,42.26,443065,0
2014-09-23,42.03,42.72,41.81,41.83,266620,0
2014-09-24,42,42.11,41.35,41.71,366552,0
2014-09-25,41.6,41.83,40.75,40.92,231178,0
2014-09-26,41.23,41.58,41.01,41.41,222407,0
2014-09-29,40.94,41.76,40.94,41.28,336515,0
2014-09-30,41.29,41.62,40.64,40.64,376319,0
2014-10-01,40.63,41.04,40.13,40.15,407212,0
2014-10-02,40.2,40.79,39.67,40.43,300867,0
2014-10-03,40.87,40.99,40.05,40.09,236041,0
2014-10-06,40.13,40.43,39.42,39.56,448316,0
2014-10-07,39.23,39.77,38.62,38.67,322147,0
2014-10-08,38.61,39.82,38.36,39.68,366061,0
2014-10-09,39.53,39.62,38.89,39.17,683895,0
2014-10-10,38.4,38.75,37.02,38.06,1464800,0
2014-10-13,37.42,38.01,36.29,37.07,758555,0
2014-10-14,37.52,38.06,37.06,37.42,518562,0
2014-10-15,36.76,38.2,36.67,37.8,558540,0
2014-10-16,37.21,38.75,36.88,38.48,459011,0
2014-10-17,38.87,39,37.5,37.82,451337,0
2014-10-20,37.71,38.66,37.47,38.645,244012,0
2014-10-21,38.95,39.755,38.87,39.59,342270,0
2014-10-22,39.74,40.09,38.61,38.69,475505,0
2014-10-23,42.29,45.16,41.77,44.03,1229606,0
2014-10-24,44.22,44.79,43.65,43.99,559029,0
2014-10-27,43.69,44.97,43.34,44.69,483298,0
2014-10-28,44.96,45.83,44.84,45.79,329076,0
2014-10-29,45.7,46.1,44.63,45.2,294933,0
2014-10-30,44.9,45.295,43.85,44.66,359572,0
2014-10-31,45.66,46.43,45.26,45.59,414542,0
2014-11-03,45.56,46.37,45.43,45.76,333463,0
2014-11-04,45.67,46.42,45.49,45.79,209480,0
2014-11-05,45.95,46.675,45.59,46.45,269532,0
2014-11-06,46.13,46.76,45.89,46.14,232819,0
2014-11-07,46.25,46.25,45.08,45.6,327467,0
2014-11-10,45.55,46.12,45.31,45.47,242487,0
2014-11-11,45.47,45.61,45.06,45.35,262165,0
2014-11-12,45.13,45.99,45.13,45.77,253090,0
2014-11-13,45.78,46,45,45.07,181358,0
2014-11-14,45.11,45.63,44.609,45.17,174548,0
2014-11-17,45.16,45.25,44.32,44.54,212265,0
2014-11-18,44.72,45.78,44.72,45.22,297598,0
2014-11-19,45.14,45.33,44.3,44.66,205653,0
2014-11-20,44.32,45.06,43.68,44.98,223186,0
2014-11-21,45.876,45.876,44.96,45.14,216510,0
2014-11-24,45.22,45.67,44.83,45.45,208326,0
2014-11-25,45.32,45.52,44.86,45.06,160124,0
2014-11-26,45.2,46.29,45.19,46.13,177321,0
2014-11-28,46.13,46.3,45.28,45.35,133302,0
2014-12-01,45.27,45.96,44.72,45,242476,0
2014-12-02,45.18,46.18,45.12,46.12,260277,0
2014-12-03,46.25,47.29,46.15,47.12,247516,0
2014-12-04,47.23,47.49,46.5,46.69,238704,0
2014-12-05,46.75,47.22,46.51,47.13,263870,0
2014-12-08,47.08,47.62,46.28,46.49,263746,0
2014-12-09,45.89,47.29,45.54,47,251863,0
2014-12-10,46.78,47.11,45.58,45.66,168475,0
2014-12-11,45.71,47.09,45.71,45.95,328954,0
2014-12-12,45.35,46.06,45.08,45.09,199770,0
2014-12-15,45.02,45.92,44.525,44.71,269625,0
2014-12-16,44.64,45.57,43.98,44.63,346215,0
2014-12-17,44.78,45.3,44.08,45.3,502592,0
2014-12-18,46.14,46.5,45.35,46.44,242525,0
2014-12-19,46,46.55,45.9,46.43,743238,0
2014-12-22,46.41,48.21,46.3,48.17,278053,0
2014-12-23,48.46,48.5,47.4,47.77,237421,0
2014-12-24,47.74,48.5,47.5,48.26,96335,0
2014-12-26,48.48,48.48,47.49,48.12,130162,0
2014-12-29,48.05,48.194,47.54,47.97,157381,0
2014-12-30,47.72,48.45,47.72,48.05,176315,0
2014-12-31,47.85,48.5,47.62,47.62,227286,0
2015-01-02,47.69,48.11,46.83,47.51,160973,0
2015-01-05,47.1,47.53,46.36,46.49,264277,0
2015-01-06,46.65,46.65,45.05,45.34,313646,0
2015-01-07,45.53,45.53,44.73,44.9,366081,0
2015-01-08,45.41,47.2,44.34,46.94,285829,0
2015-01-09,46.91,47.67,45.551,47.31,260825,0
2015-01-12,47.59,47.63,46.32,47.01,207109,0
2015-01-13,47.31,48.495,46.67,47.28,304824,0
2015-01-14,46.9,47.97,46.36,46.96,421369,0
2015-01-15,45.63,46.37,44.07,44.17,538642,0
2015-01-16,43.95,45.11,43.89,44.95,322396,0
2015-01-20,44.9,45.47,44.58,45.1,280801,0
2015-01-21,44.695,45.8,44.695,45.26,180659,0
2015-01-22,45.01,45.37,44.02,45.25,287887,0
2015-01-23,44.79,45.65,44.79,45.3,192401,0
2015-01-26,45.24,45.52,44.79,45.34,210844,0
2015-01-27,44.71,45.26,44.5,44.87,202339,0
2015-01-28,45.25,46.56,44.7,44.83,267207,0
2015-01-29,44.94,45.6,44.57,45.58,276193,0
2015-01-30,45.35,45.97,43.68,43.76,428636,0
2015-02-02,43.63,44.11,42.61,43.96,466324,0
2015-02-03,44.46,45.515,43.92,44.16,504448,0
2015-02-04,45.19,48.485,45.19,47.82,908499,0
2015-02-05,48.54,48.64,47.51,47.72,667454,0
2015-02-06,47.75,48.5,47.24,47.51,819528,0
2015-02-09,47.34,47.75,46.92,47.44,325268,0
2015-02-10,47.71,47.99,47.11,47.73,303389,0
2015-02-11,47.75,49.41,47.66,49.3,699794,0
2015-02-12,49.45,49.76,49.17,49.53,258755,0
2015-02-13,49.4,49.85,48.88,49.26,257141,0
2015-02-17,47.76,49.2,47.76,49.02,335050,0
2015-02-18,48.69,49.44,48.47,49.16,279768,0
2015-02-19,49.14,49.73,48.68,49.47,238168,0
2015-02-20,49.5,49.96,48.8,49.9,254334,0
2015-02-23,49.58,49.785,49.01,49.67,214297,0
2015-02-24,49.59,51.25,49.58,51.13,362220,0
2015-02-25,50.94,51.24,50.26,50.78,191929,0
2015-02-26,50.67,51.22,50.41,51.1,248881,0
2015-02-27,51.13,51.24,50.45,50.64,171780,0
2015-03-02,50.86,51.99,50.84,51.97,267600,0
2015-03-03,51.85,51.85,50.72,51.28,284300,0
2015-03-04,51.01,51.38,50.44,51.32,213700,0
2015-03-05,51.3,51.38,49.99,50.46,186300,0
2015-03-06,50.02,50.47,49.67,50.3,175500,0
2015-03-09,50.54,50.84,49.79,50.48,241000,0
2015-03-10,50.01,50.55,49.71,50.14,221200,0
2015-03-11,50.75,50.76,49.75,50.37,195200,0
2015-03-12,50.32,51.33,50.19,51.26,316300,0
2015-03-13,51.25,51.34,50.18,50.61,163300,0
2015-03-16,50.93,51.43,50.64,51.22,163000,0
2015-03-17,50.92,50.92,50.34,50.8,197700,0
2015-03-18,50.87,51.51,50.01,51.49,238300,0
2015-03-19,51.21,52.19,51.07,51.68,197800,0
2015-03-20,52,52.6,51.53,52.49,396900,0
2015-03-23,52.07,52.66,51.59,52.6,313100,0
2015-03-24,52.47,52.83,52,52.01,133200,0
2015-03-25,52.28,52.28,49.67,49.81,219200,0
2015-03-26,49.43,49.43,48.67,49.1,272800,0
2015-03-27,49.27,50.42,48.51,50.3,249600,0
2015-03-30,50.53,51,50.03,50.82,209500,0
2015-03-31,50.72,51.48,50.429,50.77,374450,0
2015-04-01,50.75,51.42,49.77,50.46,148100,0
2015-04-02,50.65,51.12,49.62,50.9,179200,0
2015-04-06,50.72,51.21,50.15,50.5,229200,0
2015-04-07,50.25,51.145,49.94,50.49,137028,0
2015-04-08,50.6,51.26,50.53,51.09,254300,0
2015-04-09,50.95,51.88,50.69,51.84,240537,0
2015-04-10,52.13,52.16,51.53,52.15,284400,0
2015-04-13,51.84,52.41,51.84,51.97,193000,0
2015-04-14,51.39,52,51.25,51.48,159300,0
2015-04-15,51.75,52.61,51.456,52.51,207028,0
2015-04-16,52.11,52.93,51.92,52.6,205426,0
2015-04-17,51.63,52.13,51.31,51.81,342100,0
2015-04-20,51.92,53.21,51.652,52.76,378477,0
2015-04-21,53.15,53.16,52.412,52.9,120641,0
2015-04-22,52.84,53.67,52.37,52.98,267790,0
2015-04-23,52.64,53.45,51.3,52.64,373000,0
2015-04-24,52.76,52.76,50.81,50.89,312496,0
2015-04-27,50.89,52.8,50.89,51.71,453400,0
2015-04-28,51.86,53.37,51.045,53.31,532538,0
2015-04-29,53.5,53.5,50.3,52.53,1142000,0
2015-04-30,52.15,53.08,51.5,51.67,524200,0
2015-05-01,51.72,52.65,51.58,52.26,346600,0
2015-05-04,52.29,52.77,51.77,52.39,395700,0
2015-05-05,52.15,52.32,50.46,51.1,368000,0
2015-05-06,50.55,50.82,49.85,50.64,366906,0
2015-05-07,50.65,51.44,50.3,51.11,291144,0
2015-05-08,51.67,51.94,50.62,51.32,217800,0
2015-05-11,51.03,51.98,50.98,51.69,263700,0
2015-05-12,51.34,51.34,50.24,50.81,407992,0
2015-05-13,50.81,51.58,50.58,51.34,209900,0
2015-05-14,51.34,52,51.26,51.93,318800,0
2015-05-15,51.53,51.96,51.17,51.54,182615,0
2015-05-18,50.912,52.96,50.912,52.75,375047,0
2015-05-19,52.89,52.95,51.68,51.85,208947,0
2015-05-20,51.79,52.21,51.54,51.71,110500,0
2015-05-21,51.61,52.55,51.6,52.48,207400,0
2015-05-22,52.3,53.19,52.29,52.7,242300,0
2015-05-26,52.83,52.88,52.14,52.51,274540,0
2015-05-27,52.28,54.84,52.16,54.62,501900,0
2015-05-28,54.49,55.46,54.24,54.9,389277,0
2015-05-29,54.78,55.73,54.29,55.44,457800,0
2015-06-01,55.82,55.99,55.36,55.69,321916,0
2015-06-02,55.4,55.64,55,55.31,412967,0
2015-06-03,55.01,56.71,55.01,56.18,434200,0
2015-06-04,55.78,56.19,55.33,55.71,194200,0
2015-06-05,55.64,56.12,55.1,56.07,136600,0
2015-06-08,55.86,55.9,54.84,55.08,192500,0
2015-06-09,54.99,55.89,54.99,55.7,331544,0
2015-06-10,56.15,56.75,55.76,56.55,262695,0
2015-06-11,57,57,56.18,56.48,340049,0
2015-06-12,56.39,56.54,55.71,56.08,290200,0
2015-06-15,55.6,56.73,55.16,56.25,211400,0
2015-06-16,56,56.8,56,56.54,262100,0
2015-06-17,56.73,56.92,56.5,56.64,190300,0
2015-06-18,56.87,58.54,56.74,58.45,384900,0
2015-06-19,58.4,58.54,57.12,57.38,448200,0
2015-06-22,57.9,57.9,56.81,57.22,323000,0
2015-06-23,57.34,57.57,56.92,57.06,204514,0
2015-06-24,56.83,57.01,56.19,56.26,234500,0
2015-06-25,56.73,56.95,56.25,56.6,144500,0
2015-06-26,56.77,56.77,54.93,55.5,543100,0
2015-06-29,54.93,55.29,53.71,53.91,242200,0
2015-06-30,54.29,55.02,53.73,54.01,305552,0
2015-07-01,54.61,55.08,53.08,53.41,291400,0
2015-07-02,53.49,53.87,53.01,53.37,188000,0
2015-07-06,52.89,53.49,52.14,52.65,219900,0
2015-07-07,52.6,52.61,51.01,52.46,344900,0
2015-07-08,51.89,52.6,51.03,51.73,426100,0
2015-07-09,52.41,53.66,51.65,51.68,571000,0
2015-07-10,52.21,52.85,51.78,52.38,275300,0
2015-07-13,52.77,53.05,52.33,52.72,193900,0
2015-07-14,52.94,53.78,52.65,53.56,276215,0
2015-07-15,53.66,53.84,52.97,53.11,298811,0
2015-07-16,52.92,53.05,51.83,52.29,273100,0
2015-07-17,52.27,52.5,51.29,51.54,222900,0
2015-07-20,51.57,51.79,51.11,51.35,132600,0
2015-07-21,51.3,51.92,50.48,50.67,318600,0
2015-07-22,49.77,50.22,49,50.08,285100,0
2015-07-23,50.44,51.83,50.38,50.85,253500,0
2015-07-24,50.88,51.08,49.65,49.76,359000,0
2015-07-27,49.58,50.21,48.75,50.15,268100,0
2015-07-28,50.58,51.36,49.79,51.02,411800,0
2015-07-29,44.11,46.55,43.77,45.31,1150500,0
2015-07-30,45.36,45.5,43.94,45.45,857000,0
2015-07-31,45.47,45.63,44.73,44.99,570900,0
2015-08-03,44.82,44.96,42.67,43.08,608736,0
2015-08-04,42.94,43.71,42.63,42.98,373200,0
2015-08-05,42.91,44.19,42.91,43.54,321100,0
2015-08-06,43.7,43.98,43.07,43.56,320135,0
2015-08-07,43.38,43.95,43.13,43.91,323000,0
2015-08-10,44.05,45.08,44,44.5,275700,0
2015-08-11,44.03,44.74,43.4,43.5,194496,0
2015-08-12,43.04,44.41,42.77,44,282800,0
2015-08-13,43.99,44.29,43.63,43.69,209900,0
2015-08-14,43.51,43.92,43.14,43.79,202200,0
2015-08-17,43.63,44.67,43.08,44.56,289300,0
2015-08-18,44.4,44.4,42.82,43.16,323500,0
2015-08-19,43.23,43.95,42.76,43.1,290400,0
2015-08-20,42.78,42.9,41.57,41.64,308800,0
2015-08-21,40.81,42.53,40.77,41.55,424600,0
2015-08-24,39.91,42.43,39.325,40.32,402502,0
2015-08-25,42.26,42.49,40.38,40.57,361300,0
2015-08-26,41.58,42.35,41.06,42.07,336300,0
2015-08-27,42.55,42.9,41.73,42.54,473500,0
2015-08-28,42.7,43.5,42.53,43.29,349900,0
2015-08-31,42.99,43.76,42.79,43.48,242800,0
2015-09-01,42.75,43.41,41.85,42.05,338000,0
2015-09-02,42.51,43.09,42.17,42.73,243400,0
2015-09-03,42.79,43.83,42.68,43.52,199600,0
2015-09-04,43.13,43.56,42.83,42.98,139000,0
2015-09-08,43.68,45.18,43.51,44.82,261600,0
2015-09-09,44.98,45.5,44,44.07,212000,0
2015-09-10,44.1,44.54,43.6,43.85,121832,0
2015-09-11,43.47,44,43.18,43.94,120000,0
2015-09-14,44.2,44.28,43.59,43.74,91400,0
2015-09-15,43.96,44.6,43.59,44.37,192500,0
2015-09-16,44.57,44.57,43.7,44.04,193800,0
2015-09-17,43.96,44.39,43.56,43.89,166799,0
2015-09-18,43.24,43.9,43.16,43.36,316500,0
2015-09-21,43.69,44.23,43.13,43.29,198200,0
2015-09-22,42.96,42.96,41.56,41.95,307200,0
2015-09-23,41.98,42.57,41.44,42.1,399466,0
2015-09-24,41.62,41.94,40.86,41.73,221867,0
2015-09-25,41.3,41.88,39.99,40.38,871700,0
2015-09-28,40.15,40.4,39.65,39.67,294468,0
2015-09-29,39.89,40.32,39.75,39.98,335300,0
2015-09-30,40.48,41.67,40.22,41.54,518800,0
2015-10-01,41.53,41.7,40.03,40.63,228800,0
2015-10-02,40.34,42.18,40.21,42.16,222600,0
2015-10-05,42.52,43.85,42.06,42.58,269184,0
2015-10-06,42.65,43.29,42.45,42.9,209200,0
2015-10-07,43.26,43.77,42.81,43.68,336900,0
2015-10-08,43.54,44.38,43.1,44.12,187600,0
2015-10-09,44.04,44.34,43.68,44.28,178300,0
2015-10-12,44.22,44.22,43.54,43.97,131749,0
2015-10-13,43.63,44.31,43.47,43.66,187300,0
2015-10-14,43.63,45.93,43.63,45.16,168700,0
2015-10-15,45.37,45.94,44.9,45.88,169200,0
2015-10-16,46,46.2,45.26,45.88,120800,0
2015-10-19,45.72,46.67,45.55,46,146484,0
2015-10-20,45.89,46.84,45.591,45.83,50564,0
2015-10-21,46.2,46.88,44.87,44.96,209400,0
2015-10-22,45.55,47.03,44.44,47.01,475200,0
2015-10-23,47.51,47.89,46.74,47.65,397200,0
2015-10-26,47.42,47.56,43.83,46.47,223900,0
2015-10-27,46.18,46.58,45.2,45.25,534200,0
2015-10-28,50.66,50.87,46.87,49.51,956100,0
2015-10-29,48.94,49.85,48.32,49.29,513300,0
2015-10-30,49.4,50.95,48.51,49.97,404000,0
2015-11-02,49.95,50.18,48.01,49.95,323549,0
2015-11-03,49.54,50.05,49.41,49.64,324800,0
2015-11-04,49.74,50.47,48.72,50.4,263426,0
2015-11-05,50.49,50.63,49.97,50.2,173700,0
2015-11-06,50.09,51.3,48.93,51.22,207000,0
2015-11-09,50.99,51.18,50.506,50.88,163915,0
2015-11-10,50.55,51.32,50.15,51.22,169300,0
2015-11-11,51.22,51.9,50.48,51.63,183000,0
2015-11-12,51.13,51.92,50.6,50.75,176400,0
2015-11-13,50.44,50.92,48.5,50.27,145700,0
2015-11-16,50.14,50.6,49.78,50.02,246700,0
2015-11-17,50.15,51.95,50.03,51.61,226900,0
2015-11-18,51.77,52.57,50.19,52.44,167400,0
2015-11-19,52.39,52.77,51.91,52.43,111400,0
2015-11-20,52.77,53,52.1,52.38,134800,0
2015-11-23,52.24,52.35,51.25,51.38,189100,0
2015-11-24,51.61,53.09,51.61,52.99,297200,0
2015-11-25,52.93,53.3,52.46,53.25,71200,0
2015-11-27,53.22,53.93,51.41,53.56,58100,0
2015-11-30,53.88,54.34,53.26,54.11,312400,0
2015-12-01,54.27,54.41,51.31,53.98,310679,0
2015-12-02,54,54.58,53.7,53.93,159490,0
2015-12-03,54.39,54.39,52.83,53.08,185812,0
2015-12-04,52.87,54.36,52.87,54.31,187900,0
2015-12-07,54.16,54.72,53.96,54.3,162700,0
2015-12-08,53.84,54.15,52.86,53.16,183747,0
2015-12-09,53.1,53.61,52.22,52.37,167700,0
2015-12-10,52.47,52.89,52.21,52.47,123800,0
2015-12-11,51.89,52.55,50.44,52,172600,0
2015-12-14,51.95,52.07,50.36,51.53,229324,0
2015-12-15,51.87,52.3,51.02,51.97,162400,0
2015-12-16,52.27,52.27,50.86,51.94,121900,0
2015-12-17,52.34,52.92,50.84,50.88,236400,0
2015-12-18,50.59,51.01,49.87,50.15,494800,0
2015-12-21,50.37,50.81,49.4,50.05,246800,0
2015-12-22,50.22,50.43,49.33,50.14,251007,0
2015-12-23,50.37,50.76,50.05,50.44,194400,0
2015-12-24,50.41,51.22,50.37,50.98,87227,0
2015-12-28,50.68,50.945,50.17,50.81,124076,0
2015-12-29,51.1,51.73,50.68,50.79,176913,0
2015-12-30,50.69,50.93,49.83,49.97,106412,0
2015-12-31,49.82,49.93,48.52,48.54,122668,0
2016-01-04,48,48,46.97,47.43,267725,0
2016-01-05,47.46,47.59,46.96,47.01,166631,0
2016-01-06,46.25,46.75,45.89,46.33,167526,0
2016-01-07,45.41,46.07,44.87,44.98,164360,0
2016-01-08,45.01,45.94,44.01,44.11,209259,0
2016-01-11,44.47,45.0384,43.94,44.46,175532,0
2016-01-12,44.86,45.4447,44.12,44.82,163525,0
2016-01-13,44.88,45.26,42.93,43.04,259873,0
2016-01-14,43.4,44.43,43,43.9,164251,0
2016-01-15,42.51,43.0795,41.75,42.46,220779,0
2016-01-19,43.11,46.62,42.33,42.84,240300,0
2016-01-20,42.16,43.84,41.93,43.15,198296,0
2016-01-21,43.43,43.51,42.54,42.91,270217,0
2016-01-22,43.75,44.18,42.95,43.45,176213,0
2016-01-25,43.3,43.62,42.85,42.95,193910,0
2016-01-26,43.09,43.74,42.7701,43.41,225945,0
2016-01-27,43.21,43.54,42.6,42.76,163990,0
2016-01-28,43.22,44.05,43.02,43.82,173996,0
2016-01-29,44.2,45.62,44,45.6,207202,0
2016-02-01,45.25,45.51,44.52,45.01,199262,0
2016-02-02,44.23,44.44,42.6,42.97,273771,0
2016-02-03,46.3,47.4499,40.99,42.21,611881,0
2016-02-04,42.63,42.91,41.83,42.14,368231,0
2016-02-05,41.88,42.41,40.07,40.29,313717,0
2016-02-08,39.78,40.17,38.53,39.47,303568,0
2016-02-09,38.98,40.04,38.64,38.99,278092,0
2016-02-10,39.34,39.81,37.53,37.74,522723,0
2016-02-11,37.26,37.74,36.56,36.94,418003,0
2016-02-12,37.23,38.42,36.78,37.88,166479,0
2016-02-16,38.06,39.72,38.05,39.43,161733,0
2016-02-17,39.48,40.79,39.24,40.34,185729,0
2016-02-18,40.47,40.84,40.04,40.07,198282,0
2016-02-19,39.97,41.04,39.35,40.48,140908,0
2016-02-22,40.77,41.11,39.73,40.44,101544,0
2016-02-23,40.15,40.75,39.93,39.98,107056,0
2016-02-24,39.53,40.67,39.39,40.42,186620,0
2016-02-25,40.57,40.64,40.08,40.38,88179,0
2016-02-26,40.65,40.91,39.96,40.5,162816,0
2016-02-29,40.56,41.73,40.11,41.25,188115,0
2016-03-01,41.51,42.71,41.13,42.68,142220,0
2016-03-02,43.02,44.295,42.905,43.64,196397,0
2016-03-03,43.87,44.73,43.7525,44.6,304032,0
2016-03-04,44.68,45,43.97,44.65,244509,0
2016-03-07,44.54,45.61,44.21,44.75,251807,0
2016-03-08,44.26,44.73,43.98,44.39,250306,0
2016-03-09,44.71,45.135,44.37,44.84,155678,0
2016-03-10,45.01,45.75,44.56,44.86,216685,0
2016-03-11,45.36,45.76,45.02,45.71,108529,0
2016-03-14,45.19,45.35,44.3,44.33,263971,0
2016-03-15,44.37,44.86,43.92,44.08,185352,0
2016-03-16,43.57,44,42.86,43.9,182172,0
2016-03-17,43.79,44.15,43.5,43.88,235197,0
2016-03-18,43.86,45.11,43.54,44.93,477191,0
2016-03-21,44.72,44.86,43.8021,44.77,156037,0
2016-03-22,44.6,45.59,44.55,45.25,196277,0
2016-03-23,45.15,45.214,44.19,44.2,207754,0
2016-03-24,43.82,43.96,43.37,43.73,139893,0
2016-03-28,43.94,44.09,43.21,43.55,126382,0
2016-03-29,43.33,44.84,42.945,44.73,189310,0
2016-03-30,44.75,45.36,44.68,45.23,104063,0
2016-03-31,45.17,45.4,44.78,44.96,120294,0
2016-04-01,44.4,45.98,43.44,45.95,247656,0
2016-04-04,45.85,45.85,44.1231,45.04,121225,0
2016-04-05,44.69,45.55,44.28,44.39,140870,0
2016-04-06,44.48,45.04,43.6005,44.89,123027,0
2016-04-07,44.68,44.68,43.5,43.76,138671,0
2016-04-08,44.13,44.78,43.41,43.84,280780,0
2016-04-11,44.07,44.51,42.67,42.8,248113,0
2016-04-12,42.79,43.88,42.625,43.35,228983,0
2016-04-13,43.84,45.37,43.8,45.18,252914,0
2016-04-14,44.94,45.61,44.21,45.49,143747,0
2016-04-15,45.24,45.71,45.01,45.27,126721,0
2016-04-18,44.94,45.568,44.52,44.89,148447,0
2016-04-19,45.03,45.38,44.56,44.7,131164,0
2016-04-20,44.59,45.46,44.5322,45.34,121621,0
2016-04-21,45.57,45.64,44.75,44.95,241775,0
2016-04-22,44.66,46.1,44.66,45.79,173421,0
2016-04-25,45.61,46.23,45.22,45.53,257321,0
2016-04-26,45.66,46.91,45.46,46.34,314576,0
2016-04-27,48,49.66,46.09,47.67,486555,0
2016-04-28,47.79,50.47,47.56,48.51,615714,0
2016-04-29,48.39,48.39,46.43,46.8,199550,0
2016-05-02,46.7,47.74,45.94,47.7,164480,0
2016-05-03,46.98,47.5,46.8,47.16,139849,0
2016-05-04,46.77,47.22,45.7738,46.33,139947,0
2016-05-05,46.63,46.98,45.89,45.89,154041,0
2016-05-06,45.48,46.15,45.14,46.13,163022,0
2016-05-09,46.04,46.42,45.76,45.82,158078,0
2016-05-10,46.06,47,45.96,46.92,120490,0
2016-05-11,46.72,46.95,46.41,46.56,104836,0
2016-05-12,46.85,46.855,44.86,45.33,135338,0
2016-05-13,45.23,45.66,44.79,45.2,134305,0
2016-05-16,45.16,46.76,45.05,46.11,86506,0
2016-05-17,46.05,46.26,44.87,45.13,134792,0
2016-05-18,45,47.1,45,46.54,132618,0
2016-05-19,46.08,46.8,45.43,45.74,74787,0
2016-05-20,46.07,47.2,46.07,47.05,127137,0
2016-05-23,47.16,48.27,47.08,47.09,128812,0
2016-05-24,47.26,48.89,47.1,48.71,143136,0
2016-05-25,48.85,48.9,48.3418,48.79,178677,0
2016-05-26,48.75,49.3,48.29,48.69,120763,0
2016-05-27,48.81,49.44,48.81,49.36,140838,0
2016-05-31,49.43,50.18,49.125,49.75,172551,0
2016-06-01,49.45,50.21,49.45,50.12,99647,0
2016-06-02,49.76,50.15,49.66,50.07,90022,0
2016-06-03,50.11,50.34,49.435,49.86,88236,0
2016-06-06,49.9,50.22,49.47,50,125883,0
2016-06-07,50.22,50.7,49.91,50.66,125858,0
2016-06-08,50.59,50.722,50,50.5,174424,0
2016-06-09,50.28,51,50.03,50.78,97451,0
2016-06-10,50.09,50.25,49.51,49.59,113781,0
2016-06-13,49.48,50.3099,49.405,49.74,85763,0
2016-06-14,49.47,50.27,49.47,50.11,87054,0
2016-06-15,50.15,50.495,49.88,49.95,78968,0
2016-06-16,49.46,49.95,48.9,49.86,110078,0
2016-06-17,49.91,49.91,48.48,48.92,356293,0
2016-06-20,49.73,50.53,49.42,49.47,112014,0
2016-06-21,49.66,50.43,49.51,49.9,139640,0
2016-06-22,49.83,50.17,49.305,49.31,102902,0
2016-06-23,49.97,50.71,49.96,50.7,92776,0
2016-06-24,48.15,49.05,46.831,47.2,357861,0
2016-06-27,46.57,47.27,44.52,45.03,325038,0
2016-06-28,45.64,46.58,45.14,46.09,184355,0
2016-06-29,46.71,47.41,46.35,46.85,119230,0
2016-06-30,46.98,48.76,46.27,48.74,274330,0
2016-07-01,48.46,49.3,47.88,48.07,134018,0
2016-07-05,47.51,48.59,46.61,46.65,115937,0
2016-07-06,46.29,47.22,45.94,46.88,177790,0
2016-07-07,47.03,47.83,46.845,47.5,84797,0
2016-07-08,48.15,49.66,47.3184,49.54,167794,0
2016-07-11,49.69,50.2,49.28,49.8,94728,0
2016-07-12,50.36,51,50,50.585,191828,0
2016-07-13,50.99,51.34,50.36,50.74,127470,0
2016-07-14,50.7,51.5,50.5,51.14,146001,0
2016-07-15,51.35,51.48,51.0001,51.31,104207,0
2016-07-18,51.07,51.5,50.67,51.31,206695,0
2016-07-19,51.2,51.48,50.99,51.35,135474,0
2016-07-20,51.5,51.98,50.01,51.54,77675,0
2016-07-21,51.53,51.695,50.54,50.645,132198,0
2016-07-22,50.52,51.16,50.1,50.97,68961,0
2016-07-25,50.82,51.59,50.82,51.16,53020,0
2016-07-26,51.42,52.74,51.31,52.5,185202,0
2016-07-27,52.62,55.04,51.78,54.7,537844,0
2016-07-28,54.73,54.83,54.04,54.12,193492,0
2016-07-29,53.79,53.97,52.28,53.28,217079,0
2016-08-01,53.25,53.87,53.25,53.72,167741,0
2016-08-02,53.78,53.89,52.29,52.36,161739,0
2016-08-03,52.34,52.8,52.31,52.8,95199,0
2016-08-04,52.9,53.37,52.705,53,184121,0
2016-08-05,53.29,53.96,52.885,53.71,212913,0
2016-08-08,53.61,53.94,53.33,53.77,78103,0
2016-08-09,53.7,54.64,53.66,53.69,153196,0
2016-08-10,53.89,53.89,53.0878,53.52,130505,0
2016-08-11,53.67,53.92,53.118,53.51,117415,0
2016-08-12,53.5,54.01,53.34,53.83,71299,0
2016-08-15,53.89,54.37,53.71,53.99,250966,0
2016-08-16,53.84,53.91,53.02,53.13,177701,0
2016-08-17,52.99,53.33,52,53.15,74497,0
2016-08-18,53.19,54.34,53.15,54.17,257792,0
2016-08-19,54.16,55.04,53.96,54.78,160646,0
2016-08-22,54.5,55.49,54.1901,55.31,158943,0
2016-08-23,55.32,55.89,55.32,55.54,239590,0
2016-08-24,55.63,56.34,55.42,56.24,260482,0
2016-08-25,56.07,57.41,55.66,57.25,229202,0
2016-08-26,57.34,57.79,57.08,57.5,194854,0
2016-08-29,57.52,57.87,57.24,57.68,169572,0
2016-08-30,57.78,58.19,57.07,57.33,196442,0
2016-08-31,57.49,57.57,56.74,57.3,155127,0
2016-09-01,57.21,57.73,56.62,57.66,212089,0
2016-09-02,57.73,57.97,57.041,57.94,118460,0
2016-09-06,58.21,58.21,56.95,57.22,176152,0
2016-09-07,57.3,57.49,56.7101,57.48,128302,0
2016-09-08,57.27,57.425,56.68,57.29,97305,0
2016-09-09,56.79,57.28,54.95,54.99,129959,0
2016-09-12,54.55,55.47,54.3,55.45,330727,0
2016-09-13,55.17,56.0099,54.56,54.79,112980,0
2016-09-14,55,55.686,54.49,55.01,89199,0
2016-09-15,55.11,56.3,55.11,55.92,214894,0
2016-09-16,56.08,56.708,55.32,55.88,470735,0
2016-09-19,56.04,56.86,55.7,55.94,125733,0
2016-09-20,56.2,56.96,55.13,55.15,122245,0
2016-09-21,55.43,55.9,55.04,55.84,160715,0
2016-09-22,56.11,57.16,55.47,56.92,186149,0
2016-09-23,56.57,56.93,56.22,56.25,106345,0
2016-09-26,55.91,56.5,55.44,55.76,91468,0
2016-09-27,55.68,56.66,55.52,56.45,204328,0
2016-09-28,56.72,57.355,56.39,56.85,100555,0
2016-09-29,57.42,58.13,56.6131,57.78,615709,0
2016-09-30,58.14,59.35,58.02,58.8,509437,0
2016-10-03,58.43,58.9,58.33,58.65,117695,0
2016-10-04,58.95,59.12,58.21,58.59,94927,0
2016-10-05,58.83,60,58.62,59.33,200730,0
2016-10-06,59.25,59.56,58.59,59.41,186371,0
2016-10-07,59.43,59.65,58.8801,59.46,151104,0
2016-10-10,59.89,60.06,59.03,59.1,152137,0
2016-10-11,58.78,58.78,56.71,57.58,185121,0
2016-10-12,57.61,58.01,56.08,57.94,183991,0
2016-10-13,57.36,57.36,55.97,56.88,109314,0
2016-10-14,57.26,57.94,56.31,56.92,68237,0
2016-10-17,56.85,57.4,56.7,56.75,63054,0
2016-10-18,57.3,59,56.8,58.4,260921,0
2016-10-19,58.25,59,57.4,58.45,88717,0
2016-10-20,58.3,59.1,57.85,58.65,90218,0
2016-10-21,58.2,58.95,57.5,58.8,96088,0
2016-10-24,59.15,59.9,58.8,59.2,260000,0
2016-10-25,59.9,62.85,59.9,62.75,1201327,0
2016-10-26,62.65,62.65,59.9379,60.95,524774,0
2016-10-27,63,63,61.2,61.9,374116,0
2016-10-28,62,62,60.25,60.35,221200,0
2016-10-31,60.1,60.9367,59.95,59.95,303351,0
2016-11-01,60.15,60.7,58.75,59.3,288135,0
2016-11-02,59.05,59.65,58.35,58.4,238898,0
2016-11-03,58.5,59.35,58.35,58.85,168659,0
2016-11-04,58.8,60.45,58.3885,59.25,270022,0
2016-11-07,60.35,60.9,60,60.55,152537,0
2016-11-08,60.2,60.95,59.85,60.55,127982,0
2016-11-09,59.55,62.15,59.186,62,236801,0
2016-11-10,62.45,63.55,60.4,61.55,237601,0
2016-11-11,61.75,64,61.75,63.65,363571,0
2016-11-14,64,64.35,63.05,63.95,302863,0
2016-11-15,63.85,64.8,63.65,64.45,208846,0
2016-11-16,64,65.85,64,65.65,213815,0
2016-11-17,65.65,67.1,65.45,66.5,236470,0
2016-11-18,66.6,67.4,66.025,67.05,179629,0
2016-11-21,67.15,67.4157,66.3,66.95,159344,0
2016-11-22,67.15,67.3,66.5,66.95,220420,0
2016-11-23,66.55,67.5,66.55,67.4,147787,0
2016-11-25,67.4,67.6,67.0286,67.55,103006,0
2016-11-28,67.55,67.7,66.75,67.1,131929,0
2016-11-29,66.75,67.6,66.75,67.05,147923,0
2016-11-30,67.2,67.4,66.15,66.35,175709,0
2016-12-01,66.05,66.675,61.8,62.25,388286,0
2016-12-02,61.95,63.7,61.95,63.6,199089,0
2016-12-05,64.35,65,63.7,64.9,129933,0
2016-12-06,65,66.65,64.95,66.25,171639,0
2016-12-07,66.2,67.5,65.1,67.05,191389,0
2016-12-08,67.3,68.95,66.775,68.1,360254,0
2016-12-09,68.4,68.87,66.6,67.45,166460,0
2016-12-12,67.25,67.85,65.95,66.35,150956,0
2016-12-13,66.475,67.43,66.4,67.05,297133,0
2016-12-14,66.95,67.25,65.45,65.85,166587,0
2016-12-15,65.95,67.95,65.75,66.5,427032,0
2016-12-16,66.65,67.85,65.8,66,335388,0
2016-12-19,66.3,66.5,65.4,66.1,158267,0
2016-12-20,66.2,66.7,65.2,65.65,279675,0
2016-12-21,65.55,65.9,64.85,65.45,272084,0
2016-12-22,65.7,66.275,64.8658,65.1,160580,0
2016-12-23,65.15,66.25,64.5627,66.25,103376,0
2016-12-27,66.25,67.35,66.2,66.9,127870,0
2016-12-28,66.9,66.9,65.35,65.6,113237,0
2016-12-29,65.7,66.3,65.45,66.15,154384,0
2016-12-30,66.35,66.35,64.55,65,221931,0
2017-01-03,65.45,67.05,65.25,66.1,199434,0
2017-01-04,66.2,66.45,65.55,66.15,172443,0
2017-01-05,66.1,67,65.251,65.45,155991,0
2017-01-06,65.8,66.25,65.15,65.6,140008,0
2017-01-09,65.6,66.9,65.55,65.55,100639,0
2017-01-10,65.75,66.4,65.25,66.35,129315,0
2017-01-11,66.3,67.025,66.25,67,114876,0
2017-01-12,66.9,66.9,64.8,66.35,133285,0
2017-01-13,66.75,68.55,63.15,68.25,255170,0
2017-01-17,68.05,68.25,66.05,66.2,203861,0
2017-01-18,66.55,67.35,65.45,66.3,145021,0
2017-01-19,65.95,66.7,64.7,64.75,150859,0
2017-01-20,64.9,66.15,64.9,65.2,163165,0
2017-01-23,65.4,65.8,63.75,65.15,176650,0
2017-01-24,65.45,67.2,64.3733,66.75,382395,0
2017-01-25,67.3,68,67.05,67.65,173097,0
2017-01-26,67.8,68.35,66.75,66.95,100165,0
2017-01-27,67.3,67.9,67.2,67.7,144373,0
2017-01-30,67.3,67.3,65.55,66.55,187836,0
2017-01-31,66.2,66.2,64.6,65,335463,0
2017-02-01,67.55,69.5,65.9,69.25,750668,0
2017-02-02,69.5,71.75,68.9,70.25,527878,0
2017-02-03,70.9,73.15,70.15,73.1,432013,0
2017-02-06,72.6,73.05,72.1,72.7,286990,0
2017-02-07,72.9,73.7,72.1731,73.3,329233,0
2017-02-08,73.25,74.1,72.35,73,212215,0
2017-02-09,73,75.6,72.95,73.3,473330,0
2017-02-10,73.65,73.8,71.95,72,267661,0
2017-02-13,72.6,73.25,71.85,72.2,213385,0
2017-02-14,71.95,72.25,71,72,154641,0
2017-02-15,71.95,73.15,71.575,72.35,270551,0
2017-02-16,71.55,71.85,70.75,71.65,239473,0
2017-02-17,71,72.1013,71,72.05,173812,0
2017-02-21,72,72.85,71.75,72.75,419963,0
2017-02-22,72.55,73.85,72.55,73.55,233490,0
2017-02-23,73.4,73.4,71.75,72.65,213490,0
2017-02-24,71.9,72.65,71.7,72.5,170813,0
2017-02-27,72,73.1,72,72.4,142356,0
2017-02-28,70.15,70.15,66.65,67.5,1469671,0
2017-03-01,68.5,69.5,68.15,69.15,1015161,0
2017-03-02,69.2,69.95,69,69.5,593931,0
2017-03-03,69.55,69.75,68.8,68.95,321192,0
2017-03-06,68.7,69.6,68.3,69.05,506404,0
2017-03-07,69.3,70.4941,68.45,68.55,487804,0
2017-03-08,69.05,70.05,68.7,69.5,450056,0
2017-03-09,69.5,70.1,69.08,69.6,273332,0
2017-03-10,69.8,71,69.75,70.95,348323,0
2017-03-13,71.1,71.6,70.7,71.5,262302,0
2017-03-14,71.15,72,70.85,71.35,330273,0
2017-03-15,71.7,72.1,70.85,71.9,344244,0
2017-03-16,71.6,72.525,71.6,72.4,274606,0
2017-03-17,72.5,73.45,72.25,73.2,444554,0
2017-03-20,72.9,74.2,72.55,73.35,326795,0
2017-03-21,73.85,74,71.2,71.4,349629,0
2017-03-22,71.25,72.1,70,72,359090,0
2017-03-23,71.95,72.75,71.8,72.15,200361,0
2017-03-24,72.45,73.8,72.45,72.85,291892,0
2017-03-27,71.9,73.6,71.3075,73.1,192406,0
2017-03-28,73,73.6,72.3,73.15,238419,0
2017-03-29,73.25,73.55,72.4,72.7,275407,0
2017-03-30,72.65,73.6,72.65,73.5,205327,0
2017-03-31,73.5,74.1999,73.1,73.55,330733,0
2017-04-03,73.6,74.3,71.95,72.1,320144,0
2017-04-04,71.85,72.9,71.45,71.95,170382,0
2017-04-05,72.3,72.5,70.05,70.1,318492,0
2017-04-06,70,70.55,69.2,69.75,407379,0
2017-04-07,69.5,70.2437,69.4,69.9,348261,0
2017-04-10,70,70.95,69.4,70.45,330960,0
2017-04-11,70.2,70.75,69.05,70.45,408547,0
2017-04-12,70.35,70.45,69.4595,69.7,375223,0
2017-04-13,69.5,70.375,68.95,69.1,167615,0
2017-04-17,69.3,70.075,69.15,69.95,116698,0
2017-04-18,69.7,70.725,69.5,70.5,132093,0
2017-04-19,71,71.95,70.8,71.25,216074,0
2017-04-20,71.6,72.85,71.25,72.7,243379,0
2017-04-21,72.35,72.45,71.25,71.95,254113,0
2017-04-24,73.1,74.45,72.2,74.1,444359,0
2017-04-25,74.55,77.25,74.15,74.9,431786,0
2017-04-26,73.85,76.1,71.95,75.35,702664,0
2017-04-27,76.15,76.6,74.7,74.75,411874,0
2017-04-28,74.55,74.55,70.95,71.15,693417,0
2017-05-01,70.75,72.9,70.65,72.25,360356,0
2017-05-02,71.9,71.95,69.9,70.9,390573,0
2017-05-03,70.45,70.9,69.7,70.45,251551,0
2017-05-04,70.6,71.15,70,70.6,166196,0
2017-05-05,70.85,71.05,70.25,71,180690,0
2017-05-08,70.9,71.5,70.445,71,158263,0
2017-05-09,71.25,72.3,71.1,72.05,229920,0
2017-05-10,72.875,73.4,72.25,72.75,189405,0
2017-05-11,72.6,73.75,72,73.6,218036,0
2017-05-12,73.5,74.225,73.325,73.85,186264,0
2017-05-15,74.15,76.05,74.001,75.85,345406,0
2017-05-16,76,76.7,75.8,76.4,259961,0
2017-05-17,75.2,75.35,70.9,70.95,450263,0
2017-05-18,70.55,72.6,70.3501,71.95,219179,0
2017-05-19,72.4,73.5,72.4,72.95,151879,0
2017-05-22,73.15,74.15,73.15,73.9,156617,0
2017-05-23,74.15,74.15,72.75,73.8,128319,0
2017-05-24,74.3,74.5,72.95,73.5,247681,0
2017-05-25,73.75,74.35,73.45,73.8,119462,0
2017-05-26,73.85,74.6,73.175,74.5,136444,0
2017-05-30,74.3,74.95,73.8,74.45,121049,0
2017-05-31,75,75,73.65,74.8,222723,0
2017-06-01,74.45,75.55,73.1,75.55,366126,0
2017-06-02,75.9,77.085,75,75.85,284762,0
2017-06-05,75.3,76.0501,74.225,74.55,287134,0
2017-06-06,73.95,75.4,73.85,74.7,141695,0
2017-06-07,75.1,75.95,75,75.3,169831,0
2017-06-08,75.7,78,75.05,77.75,276246,0
2017-06-09,78,78.45,73.1,74.95,372597,0
2017-06-12,74.05,75.25,72.5,75,248581,0
2017-06-13,75.9,76.85,73.75,74.45,590192,0
2017-06-14,74.7,74.7,71.7,72.85,362637,0
2017-06-15,71.6,72.5,70.95,71.15,344725,0
2017-06-16,70.8,71.9,70.265,70.75,678777,0
2017-06-19,71.2,72.45,71.2,72.05,261861,0
2017-06-20,71.9,73.065,70.625,70.75,181235,0
2017-06-21,71.1,71.5,70.25,70.5,257385,0
2017-06-22,70.25,70.75,69.68,70.3,282457,0
2017-06-23,70.4,71.325,70.1,70.15,449595,0
2017-06-26,70.2,71.025,68.2,68.45,355203,0
2017-06-27,68.3,68.7,66.85,67.5,450508,0
2017-06-28,68.15,69.6,67.4,69.2,302974,0
2017-06-29,68.95,69.025,67.15,68.25,311525,0
2017-06-30,68.5,69.1,67.95,68.35,327999,0
2017-07-03,68.55,68.85,67,67.25,130314,0
2017-07-05,67.55,68.3,66.85,67.6,238893,0
2017-07-06,66.85,67.625,66.35,66.9,288760,0
2017-07-07,67.5,68.75,67.35,68.65,179610,0
2017-07-10,68.65,69.2,68.1,68.3,236388,0
2017-07-11,68.3,69,67.95,68.8,231921,0
2017-07-12,69.6,70,69,69.45,245758,0
2017-07-13,69.55,69.9,68.4,69,178747,0
2017-07-14,69.2,69.3,68.6,69.1,228140,0
2017-07-17,69.05,69.5,67.95,68.75,240037,0
2017-07-18,68.25,69.45,68,68.95,189726,0
2017-07-19,69.4,70.9,69.25,70.85,210965,0
2017-07-20,70.75,71.6,70.3,71.5,180325,0
2017-07-21,71.65,71.65,70.45,70.5,307226,0
2017-07-24,70.5,70.6,69.9,70.3,196087,0
2017-07-25,70.3,71.4,68.855,69.55,635752,0
2017-07-26,72.4,77.5,69.75,77.175,784991,0
2017-07-27,77.8,79.15,75.2,76.25,598037,0
2017-07-28,75.95,75.95,74.15,75.15,271485,0
2017-07-31,75.3,75.9,74.65,75.1,269655,0
2017-08-01,75.3,78.35,75.3,78.15,472694,0
2017-08-02,78.5,78.5,76.55,76.75,446564,0
2017-08-03,76.35,76.9,74.45,76.05,225112,0
2017-08-04,75.7,76.55,74.8,75.05,311198,0
2017-08-07,75.4,76.35,74.55,75.6,290744,0
2017-08-08,75.65,76.7,74.35,76.25,266125,0
2017-08-09,75.6,76.75,75.25,76.6,257382,0
2017-08-10,76.15,76.475,74.1,74.1,165748,0
2017-08-11,74.3,74.85,73.4,74.55,124839,0
2017-08-14,75.3,75.95,74.8,75.5,108181,0
2017-08-15,75.6,75.6,74.9,75.45,166805,0
2017-08-16,75.75,76,75.2,75.8,150665,0
2017-08-17,75.3,75.9,73.55,73.55,178691,0
2017-08-18,73.3,74.2,73.15,73.4,140322,0
2017-08-21,73.35,73.5,71.75,72.3,254767,0
2017-08-22,72.6,73.2999,72.6,73.1,204564,0
2017-08-23,72.45,74.05,71.9503,73.8,128917,0
2017-08-24,74.2,74.25,73,73.2,268385,0
2017-08-25,73.8,74.05,72.95,73.5,105044,0
2017-08-28,73.55,74.1,73.25,74.05,94754,0
2017-08-29,73.45,73.95,72.2933,73.45,150588,0
2017-08-30,73.8,75.2,73.75,75,119327,0
2017-08-31,75.2,76,75.1,75.9,132932,0
2017-09-01,76.25,76.9,76,76.7,135296,0
2017-09-05,76.2,76.8,75,76.1,152954,0
2017-09-06,76.5,76.5,74.95,75.95,161849,0
2017-09-07,76.25,76.25,74.6,74.65,161428,0
2017-09-08,74.55,74.7,72.9,73,309317,0
2017-09-11,73.75,76.55,73.75,76,268812,0
2017-09-12,76.3,76.55,75.4,75.8,156641,0
2017-09-13,75.95,77.975,75.55,77.2,258105,0
2017-09-14,77.1,78.3,76.15,78.1,215851,0
2017-09-15,78.3,78.95,74.051,78.45,490036,0
2017-09-18,78.45,80,78.45,78.95,213550,0
2017-09-19,79.15,80.1,78.9,79.85,272226,0
2017-09-20,79.65,80.1,78.9415,79.9,300865,0
2017-09-21,79.95,80.2,79.4,79.45,268225,0
2017-09-22,79,80.5,78.7,80.15,216750,0
2017-09-25,79.85,79.85,77.55,77.8,226036,0
2017-09-26,78.55,79.095,77.75,78.85,346779,0
2017-09-27,79.45,81.95,79.3,81.5,289785,0
2017-09-28,81.05,81.3,80.3,81.15,235996,0
2017-09-29,81.25,81.55,79.7,79.9,306819,0
2017-10-02,80.35,81.6,80.17,81.45,445064,0
2017-10-03,81.45,82.9,81.35,82.8,275115,0
2017-10-04,82.55,83.1,81.95,82.95,159703,0
2017-10-05,83.45,83.45,82.6,83.05,127540,0
2017-10-06,82.55,84.05,82.55,83.45,126690,0
2017-10-09,83.5,84,83.2,83.85,83901,0
2017-10-10,84.75,84.95,83.95,84.35,228652,0
2017-10-11,84.1,86.6,84.1,86.5,270936,0
2017-10-12,87.15,88.85,86.9,87.45,320106,0
2017-10-13,88.3,88.3,87.65,87.9,190474,0
2017-10-16,88.05,88.425,87.05,87.55,193905,0
2017-10-17,87.55,88.3,87.3,88.15,120818,0
2017-10-18,88.45,88.8,87.65,88.2,244134,0
2017-10-19,87.4,88.25,86,88,148284,0
2017-10-20,89.05,89.3,88.2,88.25,142412,0
2017-10-23,88.65,88.65,87.3393,88.05,277738,0
2017-10-24,88.3,88.85,88.15,88.45,326754,0
2017-10-25,89.3,92.7,89.05,91.6,520440,0
2017-10-26,92.4,94.4,92,92.95,401813,0
2017-10-27,93.35,93.9,92.434,93.9,433933,0
2017-10-30,93.65,94.05,92.45,93.4,181460,0
2017-10-31,93.75,95.2,93.4,94.9,211202,0
2017-11-01,95.55,95.55,92.9,93.65,183813,0
2017-11-02,93.25,94.45,92.9,92.95,371731,0
2017-11-03,92.5,94.05,91.25,93.95,314876,0
2017-11-06,93.95,94.9502,93.5321,94.55,222791,0
2017-11-07,94.2,94.65,92.6271,93.95,168418,0
2017-11-08,93.55,94.25,93.0001,94.2,201549,0
2017-11-09,93.15,94.025,90.05,91.6,261082,0
2017-11-10,91.4,91.97,90.95,90.95,163236,0
