Date,Open,High,Low,Close,Volume,OpenInt
2006-06-14,8,8,8,8,0,0
2006-06-15,9,9.5,8.25,8.85,2449687,0
2006-06-16,8.85,9.1,8.25,8.58,505077,0
2006-06-19,8.63,9,8.24,8.5,242282,0
2006-06-20,8.61,8.88,8.26,8.41,36688,0
2006-06-21,8.58,8.69,8.4,8.51,142202,0
2006-06-22,8.59,9.17,8.5,8.9,231937,0
2006-06-23,8.99,8.99,8.62,8.9,64933,0
2006-06-26,8.8,8.99,8.75,8.99,42037,0
2006-06-27,8.6,8.98,8.6,8.97,26857,0
2006-06-28,8.49,9,8.49,8.84,43993,0
2006-06-29,8.74,8.9,8.55,8.72,185315,0
2006-06-30,8.81,8.81,8.51,8.68,20994,0
2006-07-03,8.55,8.84,8.53,8.59,12186,0
2006-07-05,8.45,8.74,8.39,8.52,21613,0
2006-07-06,8.5,8.73,8.47,8.47,16415,0
2006-07-07,8.58,8.58,8.17,8.25,29870,0
2006-07-10,9,9,8.2,8.2,17302,0
2006-07-11,8.39,8.39,7.12,7.75,310742,0
2006-07-12,7.88,8.15,7.5,8.14,33575,0
2006-07-13,8.18,8.42,7.83,8.05,43932,0
2006-07-14,8.26,8.26,7.6,7.65,30041,0
2006-07-17,7.5,7.63,7.24,7.5,90990,0
2006-07-18,7.55,7.63,7,7.1,32428,0
2006-07-19,6.9,7.1,6.8,6.91,193960,0
2006-07-20,7,7.29,6.65,6.65,305456,0
2006-07-21,7.21,7.21,6.29,6.35,302615,0
2006-07-24,6.29,7.49,6.25,7.17,26998,0
2006-07-25,7.55,7.64,6.74,6.95,92105,0
2006-07-26,6.9,7.37,6.9,7.18,36719,0
2006-07-27,7.2,7.48,7,7.27,58545,0
2006-07-28,7.37,7.55,7.3,7.55,36255,0
2006-07-31,7.64,7.79,7.37,7.75,66781,0
2006-08-01,7.75,7.75,7.12,7.35,132692,0
2006-08-02,7.66,7.74,7.24,7.27,30500,0
2006-08-03,7.25,7.36,7.2,7.2,95098,0
2006-08-04,7.15,7.22,6.8,6.85,42692,0
2006-08-07,7.19,7.19,6.85,6.85,137058,0
2006-08-08,6.92,7.07,6.75,6.76,47572,0
2006-08-09,6.87,7.19,6.75,7.19,14333,0
2006-08-10,7.1,7.11,6.8,6.85,15368,0
2006-08-11,7.03,7.03,6.8,6.8,21121,0
2006-08-14,7.07,7.11,6.75,6.83,58279,0
2006-08-15,7.11,7.23,6.9,7.02,74486,0
2006-08-16,7.1,7.15,6.84,6.98,22266,0
2006-08-17,7,7.42,6.98,7.28,353928,0
2006-08-18,7.32,7.5,7.12,7.45,58781,0
2006-08-21,7.46,7.69,7.34,7.46,6435,0
2006-08-22,7.48,7.75,7.48,7.7,6372,0
2006-08-23,7.75,8.08,7.55,8.08,28545,0
2006-08-24,8,8.2,8,8.2,15218,0
2006-08-25,8.23,8.5,8.21,8.4,50373,0
2006-08-28,8.57,8.58,8,8.58,41440,0
2006-08-29,8.51,9.08,8.32,8.8,35170,0
2006-08-30,8.76,9.25,8.68,9.05,33506,0
2006-08-31,9.09,9.43,9.04,9.41,26800,0
2006-09-01,9.41,9.64,9.15,9.6,15429,0
2006-09-05,9.6,10.24,9.6,10.05,48073,0
2006-09-06,10.04,10.14,9.8,10,18801,0
2006-09-07,10,10.12,8.85,9.08,82078,0
2006-09-08,9.06,9.51,8.65,8.81,13592,0
2006-09-11,8.75,8.75,8.35,8.44,44514,0
2006-09-12,8.33,8.5,8.21,8.47,47598,0
2006-09-13,8.5,9.12,8.43,9.12,51967,0
2006-09-14,9.05,9.5,9.01,9.37,19120,0
2006-09-15,9.4,9.94,9.35,9.89,26805,0
2006-09-18,9.53,10.08,9.53,9.93,108592,0
2006-09-19,9.89,11.1,9.89,10.39,267395,0
2006-09-20,9.84,10.38,9.81,10.15,120077,0
2006-09-21,10.36,10.59,10.17,10.4,103687,0
2006-09-22,10.49,10.58,10.1,10.37,43551,0
2006-09-25,10.18,10.28,9.75,9.78,26615,0
2006-09-26,9.82,10.1,9.7,9.71,20314,0
2006-09-27,9.7,10.42,9.63,10,149995,0
2006-09-28,10,10.8,9.91,10.42,156146,0
2006-09-29,10.46,10.46,9.48,9.48,691097,0
2006-10-02,9.57,9.74,8.74,8.92,255576,0
2006-10-03,8.87,9.88,8.57,8.91,220388,0
2006-10-04,8.83,8.99,8.61,8.77,82747,0
2006-10-05,8.83,9.38,8.83,9.16,101384,0
2006-10-06,9.25,9.5,8.77,9,131960,0
2006-10-09,8.96,9.25,8.45,8.54,376500,0
2006-10-10,8.55,8.7,8.16,8.69,236126,0
2006-10-11,8.72,9.1,8.68,9.08,285482,0
2006-10-12,9.08,9.21,9,9.19,79083,0
2006-10-13,9.23,9.53,8.99,9.41,109164,0
2006-10-16,9.45,9.67,9.45,9.67,41418,0
2006-10-17,9.59,9.75,9.18,9.74,62397,0
2006-10-18,9.73,9.75,9.53,9.67,19647,0
2006-10-19,9.61,9.72,9.41,9.56,82556,0
2006-10-20,9.6,9.6,9.13,9.41,21917,0
2006-10-23,9.43,9.84,8.87,9.2,306877,0
2006-10-24,9.21,9.6,8.75,8.9,260430,0
2006-10-25,8.98,9.48,8.91,8.95,267878,0
2006-10-26,9.04,9.35,8.98,9.33,364154,0
2006-10-27,9.28,10.3,9.27,10.25,629673,0
2006-10-30,10.01,10.35,9.89,10.05,171879,0
2006-10-31,10.07,10.16,10,10.07,147836,0
2006-11-01,10.01,10.25,9.91,9.91,180521,0
2006-11-02,9.91,10.12,9.85,9.92,99322,0
2006-11-03,10.29,10.29,9.8,9.96,135641,0
2006-11-06,9.81,10.22,9.81,10.15,63217,0
2006-11-07,10.08,10.93,9.85,10.82,146026,0
2006-11-08,10.59,12.72,10.15,12.6,484202,0
2006-11-09,12.75,13.8,12.7,13.58,347830,0
2006-11-10,13.49,13.75,13.06,13.46,396313,0
2006-11-13,13.54,13.99,13.14,13.14,470899,0
2006-11-14,13.07,13.65,13.07,13.65,169169,0
2006-11-15,13.79,15.14,13.61,13.99,549473,0
2006-11-16,14.11,14.2,13.83,13.87,177675,0
2006-11-17,13.9,14.35,13.39,14.05,188679,0
2006-11-20,14.36,14.36,13.79,13.98,103185,0
2006-11-21,13.92,14.39,13.72,13.87,84902,0
2006-11-22,14.13,14.2,13.35,13.7,112997,0
2006-11-24,13.57,14.1,13.52,13.89,57539,0
2006-11-27,13.71,14.5,13.47,13.95,303275,0
2006-11-28,13.86,15.09,13.44,14.93,304129,0
2006-11-29,14.96,15.85,14.61,15.42,394364,0
2006-11-30,15.4,15.49,14.95,14.96,183764,0
2006-12-01,15.06,15.29,13.97,14.09,228910,0
2006-12-04,14.06,14.19,13.31,13.32,246333,0
2006-12-05,13.44,13.46,12.66,12.68,229543,0
2006-12-06,12.63,12.63,12.06,12.36,220531,0
2006-12-07,12.34,13.7,12.29,13.25,377405,0
2006-12-08,13.17,13.25,12.45,12.49,137343,0
2006-12-11,12.71,13.06,12.24,12.3,407782,0
2006-12-12,12.25,12.35,12.04,12.1,213878,0
2006-12-13,11.99,12.83,11.35,12.46,1338802,0
2006-12-14,12.47,13.47,12.47,13.36,560997,0
2006-12-15,13.4,13.44,12.79,13.2,474341,0
2006-12-18,13.16,13.25,12.88,13.03,120899,0
2006-12-19,13,13.38,12.9,13.24,479835,0
2006-12-20,13.3,13.6,13.27,13.35,190516,0
2006-12-21,13.43,13.43,12.77,12.99,193069,0
2006-12-22,12.94,13.23,12.9,13.02,105463,0
2006-12-26,13.01,13.11,12.92,12.95,101906,0
2006-12-27,13.05,13.07,12.89,13.05,86982,0
2006-12-28,13.04,14.08,13.04,14.06,419088,0
2006-12-29,14.09,14.48,13.66,13.72,368375,0
2007-01-03,14.13,14.43,13.67,14,364678,0
2007-01-04,14.05,14.1,13.48,14.08,108194,0
2007-01-05,14.02,14.09,13.66,14,140031,0
2007-01-08,14,14.06,13.47,13.53,289104,0
2007-01-09,13.47,15.05,13.47,14.77,1362085,0
2007-01-10,15.47,17.47,15.32,17.07,3692272,0
2007-01-11,16.94,17.01,16.35,16.71,1186551,0
2007-01-12,16.5,16.74,16.23,16.4,851595,0
2007-01-16,16.56,16.56,16.11,16.14,519229,0
2007-01-17,16.11,16.14,15.08,15.2,753154,0
2007-01-18,15.06,15.06,14.08,14.5,929229,0
2007-01-19,14.4,14.85,14.13,14.49,629706,0
2007-01-22,14.52,14.76,13.95,14.27,313603,0
2007-01-23,14.26,14.49,14.06,14.39,217966,0
2007-01-24,14.33,15.6,14.33,15.2,928678,0
2007-01-25,15.33,15.87,15.31,15.75,801164,0
2007-01-26,15.83,16.11,15.25,15.44,454084,0
2007-01-29,15.36,15.46,15.03,15.14,99846,0
2007-01-30,15.14,15.33,14.76,15.22,171080,0
2007-01-31,15.45,15.6,15.04,15.4,166743,0
2007-02-01,15.41,15.65,14.79,15.05,241417,0
2007-02-02,15.15,15.84,15.05,15.72,274839,0
2007-02-05,15.81,16.78,15.73,16.19,538409,0
2007-02-06,16.33,16.35,15.8,16.17,349884,0
2007-02-07,15.62,15.69,14.64,14.95,744548,0
2007-02-08,14.95,15.39,14.7,15.24,302455,0
2007-02-09,15.1,15.44,15.09,15.33,265012,0
2007-02-12,15.31,15.99,15.15,15.83,424262,0
2007-02-13,15.95,16.07,15.71,16.05,775786,0
2007-02-14,16.13,17.81,16.02,17.68,905559,0
2007-02-15,17.7,17.85,17.09,17.62,530466,0
2007-02-16,17.66,17.68,16.86,17.5,431489,0
2007-02-20,17.53,19.02,17.24,18.64,546996,0
2007-02-21,18.53,18.89,18.37,18.45,335893,0
2007-02-22,18.55,19.32,18.33,18.91,425633,0
2007-02-23,18.99,18.99,17.72,17.91,555435,0
2007-02-26,17.84,18.28,17.51,18.24,150960,0
2007-02-27,18.02,18.03,16.35,17.1,427530,0
2007-02-28,16.98,18.08,16.69,18.01,312111,0
2007-03-01,17.28,17.92,17.26,17.7,266456,0
2007-03-02,17.57,17.92,17.03,17.1,153839,0
2007-03-05,17.08,17.95,16.76,17.12,250103,0
2007-03-06,17.72,18.2,17.69,17.78,539735,0
2007-03-07,17.85,18.71,17.58,18.33,557613,0
2007-03-08,18.5,18.75,18.07,18.22,392628,0
2007-03-09,18.62,19.14,18.3,19.05,611886,0
2007-03-12,18.99,19.02,18.44,18.5,374958,0
2007-03-13,18.49,18.55,17.58,17.79,310361,0
2007-03-14,17.65,18,17.6,17.8,189885,0
2007-03-15,17.88,17.88,17.63,17.71,143972,0
2007-03-16,17.7,18.3,17.7,18.1,221691,0
2007-03-19,18.25,19.08,18.24,18.63,301373,0
2007-03-20,18.99,18.99,18.01,18.44,206086,0
2007-03-21,18.52,19.64,18.3,19.37,515153,0
2007-03-22,19.57,19.85,19.2,19.49,457716,0
2007-03-23,19.53,19.8,18.37,18.38,409952,0
2007-03-26,17.24,17.4,15,15.07,2690055,0
2007-03-27,15.23,16.3,15.13,16.2,1731374,0
2007-03-28,16.8,16.99,16.22,16.47,673550,0
2007-03-29,16.46,16.94,16.46,16.8,367429,0
2007-03-30,16.85,17.87,16.56,17.4,612834,0
2007-04-02,17.49,17.79,17.1,17.66,253029,0
2007-04-03,17.91,18.07,17.58,17.9,509353,0
2007-04-04,17.85,17.85,17.51,17.63,220288,0
2007-04-05,17.55,17.8,17.4,17.66,180461,0
2007-04-09,17.59,17.69,17.35,17.41,312510,0
2007-04-10,17.4,17.72,17.35,17.58,212075,0
2007-04-11,17.66,17.7,17.25,17.44,313034,0
2007-04-12,17.43,18,17.36,17.95,204924,0
2007-04-13,17.89,18.15,17.76,17.76,232901,0
2007-04-16,17.86,18.55,17.82,18.02,518849,0
2007-04-17,17.99,18.6,17.95,18.26,128598,0
2007-04-18,18.02,18.13,17.65,17.78,118801,0
2007-04-19,17.64,17.88,17.61,17.75,227737,0
2007-04-20,18,18.23,17.77,18.18,221744,0
2007-04-23,18.2,18.85,18.03,18.69,264659,0
2007-04-24,18.68,18.86,18.42,18.65,266445,0
2007-04-25,18.83,18.86,18.05,18.06,183655,0
2007-04-26,18.18,18.78,18.15,18.66,321712,0
2007-04-27,22.13,24.24,20.58,22.5,1871100,0
2007-04-30,22.73,23.71,22.31,22.44,1560186,0
2007-05-01,22.1,23.7,21.8,22.5,1023631,0
2007-05-02,22.27,23.6,22.16,23.04,374318,0
2007-05-03,23.1,23.38,22.76,22.97,249185,0
2007-05-04,22.98,23.8,22.74,22.95,240989,0
2007-05-07,22.98,23.75,22.87,23.43,186611,0
2007-05-08,23.45,25,22.98,24.46,377147,0
2007-05-09,24.47,24.51,23.31,23.9,223899,0
2007-05-10,23.92,23.97,23.15,23.29,155648,0
2007-05-11,23.6,23.96,23.16,23.35,125982,0
2007-05-14,23.38,23.53,22.25,22.5,235991,0
2007-05-15,22.6,23,22.1,22.25,259963,0
2007-05-16,22.28,22.43,21.72,22.15,213091,0
2007-05-17,22.17,22.38,21.65,21.85,134062,0
2007-05-18,21.95,22.41,21.66,22.19,185267,0
2007-05-21,22.13,22.65,21.85,22.6,338019,0
2007-05-22,22.5,23.25,22.5,22.87,313855,0
2007-05-23,22.92,23.88,22.71,23.67,1713176,0
2007-05-24,23.74,24.5,23.19,23.72,426332,0
2007-05-25,23.64,25.33,23.64,24.64,574305,0
2007-05-29,24.55,25.49,24.51,24.89,274125,0
2007-05-30,24.27,25.55,24.2,25.34,288505,0
2007-05-31,25.24,27.28,24.73,27.05,708227,0
2007-06-01,27.08,27.98,25.9,27.84,593905,0
2007-06-04,27.49,27.82,26.66,27.25,568569,0
2007-06-05,27.23,27.24,26.23,26.9,495012,0
2007-06-06,26.62,26.84,26.07,26.6,327045,0
2007-06-07,26.48,26.96,25.55,25.88,590332,0
2007-06-08,25.82,26.58,25.79,26.38,310079,0
2007-06-11,26.4,29.24,26.15,28.03,1000392,0
2007-06-12,27.85,28.35,27.25,27.88,682685,0
2007-06-13,27.95,28.1,26.79,27.86,820938,0
2007-06-14,27.93,28,26.85,27.28,377987,0
2007-06-15,27.62,28.6,27.55,28.07,343390,0
2007-06-18,28.3,30.4,28.05,29.7,1053318,0
2007-06-19,29.7,29.7,28.65,28.78,378862,0
2007-06-20,28.95,29.35,28.36,28.42,294679,0
2007-06-21,28.34,28.86,27.7,28.11,308097,0
2007-06-22,28.09,28.19,26.63,26.92,1510533,0
2007-06-25,27.02,27.6,26.15,26.36,456813,0
2007-06-26,26.54,27.3,25.89,26.46,359520,0
2007-06-27,27.19,29.21,26.76,29.1,734795,0
2007-06-28,30.05,30.83,28.6,29.03,945771,0
2007-06-29,29.5,30.59,28.41,29.34,810468,0
2007-07-02,29.42,29.44,28.52,28.59,446499,0
2007-07-03,31.68,33.69,31.02,33.04,2078955,0
2007-07-05,33.6,36.05,33.04,34.9,2187274,0
2007-07-06,35,35.26,33.38,34.05,921483,0
2007-07-09,36.11,36.5,32,32.02,1461090,0
2007-07-10,31.87,33.49,31.5,32.6,936492,0
2007-07-11,32.6,32.87,32.06,32.85,695580,0
2007-07-12,31.92,33,30.61,32.88,1337520,0
2007-07-13,32.66,32.85,32.23,32.49,522095,0
2007-07-16,32.5,34.96,32.25,34.32,990299,0
2007-07-17,34.52,35,33.59,33.95,607188,0
2007-07-18,33.65,34.68,33.5,34.33,456266,0
2007-07-19,34.68,35.82,34.51,35.26,665857,0
2007-07-20,35.16,35.54,34.5,35.5,484960,0
2007-07-23,37.39,39.5,37.15,38.53,1580835,0
2007-07-24,36,37.26,34.67,35.23,1312236,0
2007-07-25,36.07,36.24,31.55,32.71,1449557,0
2007-07-26,32.71,34.52,32.01,34.32,1104070,0
2007-07-27,35.43,39.49,35.23,37.51,2008079,0
2007-07-30,37.83,38.98,35.43,36.58,666059,0
2007-07-31,36.46,40,35.81,36.36,1119186,0
2007-08-01,35.5,36.97,35.1,35.85,543484,0
2007-08-02,35.99,37.89,35.26,37.43,656306,0
2007-08-03,37.61,38.6,36.84,37.32,594339,0
2007-08-06,37.5,37.7,35.18,35.61,758853,0
2007-08-07,35.55,37.2,35.55,36.53,546601,0
2007-08-08,36.91,37.51,35.75,36.37,544740,0
2007-08-09,35.21,36.02,33.12,33.21,701834,0
2007-08-10,32,32.05,29.11,31.1,1119277,0
2007-08-13,32.17,33.9,31.49,31.49,664441,0
2007-08-14,31.84,32.09,30.22,30.4,426181,0
2007-08-15,30,30.81,28.27,28.39,1051094,0
2007-08-16,27.81,29.07,26.43,28.11,1349952,0
2007-08-17,29.53,30.33,28.13,29.87,706697,0
2007-08-20,30,30.97,29.26,30.1,417767,0
2007-08-21,30,33.89,30,33.45,774281,0
2007-08-22,34.09,36.98,34,36.86,1142774,0
2007-08-23,37.23,38,35.65,36.95,647025,0
2007-08-24,36.53,37.62,35.8,37.39,466849,0
2007-08-27,37.47,37.7,36.12,37.32,343637,0
2007-08-28,36.8,36.97,34.56,34.72,453439,0
2007-08-29,35.25,35.98,34.33,35.66,371592,0
2007-08-30,35.16,36.55,34.64,35.3,419460,0
2007-08-31,35.98,35.99,34.15,34.74,468396,0
2007-09-04,34.39,36.75,34.22,36.08,1415319,0
2007-09-05,36.23,36.53,35.55,36.07,507155,0
2007-09-06,36.55,36.89,32.27,32.58,2112854,0
2007-09-07,31.64,32.13,30.84,32.02,933377,0
2007-09-10,32.75,35.24,32.68,34.63,1530568,0
2007-09-11,35.1,36.49,34.43,36.09,904151,0
2007-09-12,36.03,37.85,35.97,37.16,1065307,0
2007-09-13,37.15,39.4,37.15,38.31,1164928,0
2007-09-14,37.51,39.43,37.22,39.09,832256,0
2007-09-17,39.1,39.94,38,38.07,507620,0
2007-09-18,38.52,42.8,38.52,42,1886979,0
2007-09-19,43,45.55,41.05,42.88,1802076,0
2007-09-20,43.13,44.67,42.92,43.66,696058,0
2007-09-21,42.46,42.72,38.82,39.2,2577587,0
2007-09-24,39.2,42.95,38.23,42.73,1718339,0
2007-09-25,42.21,43.79,41.5,43.16,1050625,0
2007-09-26,43.71,43.75,42,42.84,581955,0
2007-09-27,43.48,43.7,41.8,43.55,701420,0
2007-09-28,43.68,43.68,41.75,42.06,553044,0
2007-10-01,42.45,43.09,42.2,42.77,658056,0
2007-10-02,43.05,44.49,42.57,43.82,536356,0
2007-10-03,43.75,45.35,43.5,45.08,864764,0
2007-10-04,45.25,46.21,43.32,44.37,907770,0
2007-10-05,44.86,45.31,44.4,44.76,468897,0
2007-10-08,44.83,46.22,44.78,45,543381,0
2007-10-09,45.41,45.95,45.09,45.55,525577,0
2007-10-10,45.5,45.72,44.75,45.46,477654,0
2007-10-11,45.84,48.03,42.66,44.25,1051394,0
2007-10-12,44.35,45.63,44.35,44.99,488375,0
2007-10-15,45,45.61,43.84,44.29,375284,0
2007-10-16,43.7,44.5,43.25,43.36,321967,0
2007-10-17,44.5,44.87,43.67,44.5,430753,0
2007-10-18,44.16,45.76,43.76,43.86,365860,0
2007-10-19,43.73,44.56,42.14,42.19,413284,0
2007-10-22,41.4,42.87,40.1,42.57,701612,0
2007-10-23,44.5,45.46,43,45,1865071,0
2007-10-24,44.66,45.17,43,44.34,998756,0
2007-10-25,44.79,44.79,34.97,35.87,2435542,0
2007-10-26,42,42,38.9,39.52,1554075,0
2007-10-29,40.37,40.42,37.38,38.68,1107669,0
2007-10-30,38.68,39.2,38.15,38.59,630617,0
2007-10-31,38.82,40.56,38,40,567177,0
2007-11-01,39,39.96,38.02,38.62,689666,0
2007-11-02,38.64,39.42,37.8,38.6,459998,0
2007-11-05,37.63,39.86,37.28,39.11,581668,0
2007-11-06,40.98,42.09,40.17,41.9,835220,0
2007-11-07,41.85,42.36,39.53,39.74,599072,0
2007-11-08,40.12,40.39,36.3,37.48,789427,0
2007-11-09,35.3,36.4,31.9,32.31,1642379,0
2007-11-12,32,32.15,29.73,30.04,1492568,0
2007-11-13,30.3,34.03,30.3,33.68,1085642,0
2007-11-14,34.86,35.3,32.79,32.85,931200,0
2007-11-15,32.3,33.43,30.37,30.97,704930,0
2007-11-16,31.22,32.46,29.5,30.04,908467,0
2007-11-19,29.69,30.47,28.57,29.5,758602,0
2007-11-20,29.35,30.93,29.08,29.87,668925,0
2007-11-21,29.49,29.71,28.24,29.17,439104,0
2007-11-23,29.46,29.92,29.2,29.64,131913,0
2007-11-26,29.87,30.9,29.58,29.63,654897,0
2007-11-27,30.63,30.73,29.17,29.67,717163,0
2007-11-28,30,33.48,29.83,33.35,1147596,0
2007-11-29,33.34,34.73,32.67,34.24,940152,0
2007-11-30,35.01,35.66,32.76,32.92,868478,0
2007-12-03,35.39,37.37,33.92,36.47,1537833,0
2007-12-04,36.3,36.57,35.56,36.1,832228,0
2007-12-05,36.92,37.73,35.38,35.77,717317,0
2007-12-06,35.8,37.68,35.76,37.37,933502,0
2007-12-07,37.95,38,36.1,36.35,464690,0
2007-12-10,36.62,38.36,36.51,37.84,634760,0
2007-12-11,39.7,42.48,38.4,38.79,2239724,0
2007-12-12,42.3,42.3,37.7,38,1387321,0
2007-12-13,37.54,38.2,36.43,37.03,783842,0
2007-12-14,36.3,36.77,34.25,34.4,984243,0
2007-12-17,34.02,34.68,30.88,30.97,1419031,0
2007-12-18,32,33.81,31.45,33.32,1192790,0
2007-12-19,32.81,34.04,32,32.52,692039,0
2007-12-20,35.44,37.03,34.5,36.73,1543114,0
2007-12-21,38.26,39.1,37.14,37.24,1146768,0
2007-12-24,37.24,38.51,37.22,37.85,322638,0
2007-12-26,37.42,38.31,36.81,38,345459,0
2007-12-27,37.05,38,36.52,36.54,368077,0
2007-12-28,36.54,37.35,35.75,35.9,357452,0
2007-12-31,35.75,36.13,35.26,35.44,305048,0
2008-01-02,36.42,37.18,34.76,35.62,805918,0
2008-01-03,35.68,37.75,35.53,36.61,681265,0
2008-01-04,35.17,35.4,33.3,33.42,1019992,0
2008-01-07,34,34.31,30.14,30.7,1211815,0
2008-01-08,30.7,31.86,27.81,27.92,1466095,0
2008-01-09,27.55,28.19,24.3,27.2,1937154,0
2008-01-10,26.29,27.1,25.15,26.88,1388534,0
2008-01-11,26.6,27.92,26.11,27.08,1020422,0
2008-01-14,27.54,28.15,26.25,26.75,793309,0
2008-01-15,26.33,26.68,24.66,24.74,1233789,0
2008-01-16,23.94,25,21.81,22.65,2614449,0
2008-01-17,22.67,24.24,22.25,22.64,1377101,0
2008-01-18,22.93,23.49,21.03,21.32,1151349,0
2008-01-22,19.06,22.14,19,21.51,1170972,0
2008-01-23,19.65,21.8,18.45,21.27,2254544,0
2008-01-24,21.87,26.1,21.51,23.02,2668386,0
2008-01-25,24.27,24.65,21.96,22.29,2330946,0
2008-01-28,22.33,22.9,21.14,21.49,1411590,0
2008-01-29,21.71,22.29,21.32,21.65,740266,0
2008-01-30,21.45,22.11,21.02,21.04,723061,0
2008-01-31,20.5,21.81,20.27,21.3,680069,0
2008-02-01,22,23.12,21.55,22.7,761240,0
2008-02-04,23.57,25.19,23.32,23.45,2066532,0
2008-02-05,21,22.7,19.97,20.21,3634728,0
2008-02-06,20.36,20.59,19.5,19.59,971280,0
2008-02-07,19.25,19.6,18.55,19.01,1904458,0
2008-02-08,19.16,19.4,18.77,19,1309025,0
2008-02-11,19.3,19.3,18.63,19.02,937174,0
2008-02-12,19.9,20.23,18.78,18.95,1088181,0
2008-02-13,19.2,19.68,18.74,19.18,1057162,0
2008-02-14,19.24,19.45,18.8,19,1130310,0
2008-02-15,18.89,19.02,18.35,18.66,906386,0
2008-02-19,19.04,19.36,18.55,18.66,1057237,0
2008-02-20,18.52,18.66,17.7,18.13,888652,0
2008-02-21,18.24,18.37,17.07,17.22,996558,0
2008-02-22,17.05,18.2,16.88,18.05,1315866,0
2008-02-25,18.05,18.12,17.1,17.18,982000,0
2008-02-26,17,17.39,16.94,17.1,831897,0
2008-02-27,17,17.09,16.19,16.27,1333293,0
2008-02-28,16.57,17.01,16.22,16.56,1011299,0
2008-02-29,16.4,16.56,15.96,16.08,875591,0
2008-03-03,16.03,16.15,15.32,15.46,929845,0
2008-03-04,15.16,15.92,15.15,15.82,1204167,0
2008-03-05,15.86,17.61,15.86,17.56,1266913,0
2008-03-06,17.45,17.7,16.39,16.43,1180589,0
2008-03-07,16.1,16.96,15.76,16.09,618950,0
2008-03-10,16.2,16.41,15.58,15.68,602038,0
2008-03-11,16.16,16.94,16.16,16.79,781180,0
2008-03-12,16.95,17.89,16.84,17.35,723024,0
2008-03-13,16.8,17.77,16.34,17.55,687694,0
2008-03-14,17.7,17.8,16.43,16.72,564748,0
2008-03-17,16.04,16.79,15.76,16.19,502584,0
2008-03-18,16.61,17.86,16.5,17.86,674079,0
2008-03-19,17.87,18.61,17.25,17.29,708259,0
2008-03-20,17.47,18.56,17.2,18.43,847744,0
2008-03-24,18.46,19.55,18.46,19.31,545907,0
2008-03-25,19.25,20.89,18.89,20.49,813312,0
2008-03-26,20.35,20.94,19.98,20.88,469672,0
2008-03-27,20.9,20.95,20.17,20.25,528661,0
2008-03-28,20.42,20.69,19.52,19.58,268968,0
2008-03-31,19.69,21.31,19.67,20.03,544967,0
2008-04-01,20.48,22.09,20.27,21.93,893218,0
2008-04-02,22,22.31,21.05,21.29,501033,0
2008-04-03,21.06,21.43,19.52,20.01,903320,0
2008-04-04,20.07,20.36,19.55,19.71,565429,0
2008-04-07,19.93,20.68,19.64,20.19,450071,0
2008-04-08,20,20.94,20,20.48,290598,0
2008-04-09,20.59,20.62,20.01,20.17,707503,0
2008-04-10,20.08,21.3,20,21.24,491697,0
2008-04-11,20.64,20.88,19.71,19.71,517575,0
2008-04-14,19.52,19.86,18.9,19.23,466306,0
2008-04-15,19.42,19.69,19.1,19.22,275114,0
2008-04-16,19.58,20.45,19.45,20.08,352487,0
2008-04-17,20.23,20.56,19.5,20.43,279575,0
2008-04-18,20.95,21.39,20.79,20.98,404356,0
2008-04-21,20.99,23.03,20.5,22.75,651527,0
2008-04-22,22.65,22.87,21.25,22.65,871233,0
2008-04-23,23,23.54,22.75,23.04,606423,0
2008-04-24,23.03,23.5,22.13,22.74,473509,0
2008-04-25,22.79,22.79,21.61,22.04,371227,0
2008-04-28,21.07,21.46,20.55,20.84,759349,0
2008-04-29,20.78,21.02,20.15,20.45,376044,0
2008-04-30,20.6,21.66,20.46,20.87,811437,0
2008-05-01,20.91,22.78,20.02,22.6,871721,0
2008-05-02,23,23.25,22.08,22.71,494407,0
2008-05-05,23.19,23.19,22.75,22.95,872880,0
2008-05-06,22.98,23.48,22.62,22.9,4116722,0
2008-05-07,12.84,13.88,12.6,13.04,21132497,0
2008-05-08,12.94,12.94,12.2,12.35,4140488,0
2008-05-09,12.73,12.99,12.36,12.79,3520388,0
2008-05-12,12.84,12.85,12.25,12.38,2184986,0
2008-05-13,12.32,12.59,12,12.3,2280675,0
2008-05-14,12.32,12.58,11.91,11.93,1741950,0
2008-05-15,11.91,12.38,11.9,12.38,1626562,0
2008-05-16,12.38,12.51,12,12.4,1407471,0
2008-05-19,12.4,12.8,12.3,12.51,1434718,0
2008-05-20,12.5,12.63,12.12,12.45,1013449,0
2008-05-21,12.41,12.56,12,12,904368,0
2008-05-22,12,12.64,11.95,12.42,1351228,0
2008-05-23,12.41,12.41,12.08,12.3,674866,0
2008-05-27,12.16,13.08,12.16,12.98,1642285,0
2008-05-28,13,13.26,12.76,13.26,1020501,0
2008-05-29,13.24,13.45,13,13.19,721358,0
2008-05-30,13.24,13.35,13.01,13.29,465939,0
2008-06-02,13.22,13.65,13.11,13.24,924601,0
2008-06-03,13.26,13.69,13.2,13.25,1122170,0
2008-06-04,13.44,13.98,13.44,13.84,1127070,0
2008-06-05,13.82,14.55,13.74,14.43,1308229,0
2008-06-06,14.33,14.99,14.01,14.44,1892512,0
2008-06-09,14.71,14.94,13.28,13.31,2408427,0
2008-06-10,12.5,12.58,10.76,11.03,6792127,0
2008-06-11,10.98,11.07,10.38,10.65,3201467,0
2008-06-12,10.65,11.08,10.65,10.79,1236428,0
2008-06-13,10.76,10.96,10.5,10.91,1025316,0
2008-06-16,10.9,11.05,10.75,10.91,747215,0
2008-06-17,11.04,11.21,10.59,10.61,1122313,0
2008-06-18,10.57,10.62,10.3,10.38,1084367,0
2008-06-19,10.34,11.54,10.02,11.54,2240015,0
2008-06-20,11.34,11.4,10.52,10.63,1002493,0
2008-06-23,10.73,10.85,10.1,10.14,633480,0
2008-06-24,10.05,10.23,9.82,9.99,990733,0
2008-06-25,10,10.05,9.67,9.87,806714,0
2008-06-26,9.91,10,9.21,9.28,821445,0
2008-06-27,9.21,9.4,8.95,9.12,1202041,0
2008-06-30,9.07,9.4,8.93,9.03,706170,0
2008-07-01,8.9,9.1,8.7,9.07,1061836,0
2008-07-02,9.08,9.13,8.49,8.58,678266,0
2008-07-03,8.63,8.63,8.18,8.51,538512,0
2008-07-07,8.58,8.73,8.4,8.49,714256,0
2008-07-08,8.5,9.04,8.34,9.04,387631,0
2008-07-09,9.02,9.23,8.83,8.84,663758,0
2008-07-10,8.85,9.33,8.85,9.11,528429,0
2008-07-11,8.97,10.25,8.6,10.01,1749845,0
2008-07-14,10.09,10.31,9.88,10.22,967615,0
2008-07-15,10.07,10.74,9.9,10.46,833237,0
2008-07-16,10.48,10.75,10.18,10.66,882082,0
2008-07-17,10.7,11,10.44,10.99,410686,0
2008-07-18,10.99,11,10.6,10.9,381313,0
2008-07-21,10.95,11.42,10.89,11.22,673025,0
2008-07-22,11.05,11.45,11,11.35,767896,0
2008-07-23,11.32,12.43,11.31,12.25,834375,0
2008-07-24,12.31,12.42,11.35,11.38,405755,0
2008-07-25,11.57,11.81,11.4,11.6,496153,0
2008-07-28,11.54,11.8,11,11.1,412044,0
2008-07-29,11.14,12.02,11.09,12,391741,0
2008-07-30,12.02,12.2,11.63,11.91,224405,0
2008-07-31,11.7,12.11,11.62,11.72,284568,0
2008-08-01,11.78,12.5,11.62,12.41,323306,0
2008-08-04,12.28,12.37,11.75,12.17,655308,0
2008-08-05,12.25,12.4,11.69,12.35,1019822,0
2008-08-06,10.02,11.61,9.83,11.37,2763777,0
2008-08-07,11.26,11.82,10.97,11.01,911877,0
2008-08-08,11.05,11.78,11.02,11.73,753925,0
2008-08-11,11.64,12.77,11.64,12.73,943730,0
2008-08-12,12.75,13.39,12.54,13.22,500957,0
2008-08-13,13.04,13.66,13.04,13.22,555325,0
2008-08-14,13.05,13.72,13.05,13.32,319203,0
2008-08-15,13.5,13.68,13.2,13.33,320600,0
2008-08-18,13.33,13.98,13.26,13.72,495810,0
2008-08-19,13.57,13.72,12.68,12.82,424315,0
2008-08-20,12.87,13.34,12.69,12.99,277286,0
2008-08-21,12.9,13.13,12.64,12.87,208388,0
2008-08-22,13.04,13.33,12.85,13.05,241895,0
2008-08-25,12.97,13.27,12.8,12.87,336180,0
2008-08-26,12.92,13.03,12.51,12.9,227300,0
2008-08-27,12.89,13.12,12.56,12.7,297304,0
2008-08-28,12.7,13,12.63,12.84,236325,0
2008-08-29,12.75,12.77,12.31,12.66,266108,0
2008-09-02,12.99,13.35,12.87,13.06,589251,0
2008-09-03,13,13.01,12.63,12.88,312613,0
2008-09-04,12.75,12.75,11.68,11.68,720972,0
2008-09-05,11.66,11.82,11.63,11.71,678097,0
2008-09-08,11.83,12,11.28,11.55,1849594,0
2008-09-09,11.55,11.94,10.89,11.22,937160,0
2008-09-10,11.39,11.71,11.04,11.51,672853,0
2008-09-11,11.28,11.43,10.91,11.13,518208,0
2008-09-12,11.03,11.27,10.85,10.98,565229,0
2008-09-15,10.75,11.06,10.49,10.54,297697,0
2008-09-16,10.18,10.95,10,10.92,556841,0
2008-09-17,10.96,10.97,10.26,10.49,354188,0
2008-09-18,10.7,11.3,10.63,11.13,600694,0
2008-09-19,11.69,12.74,11.69,12.09,749644,0
2008-09-22,12.24,12.3,11.12,11.15,439482,0
2008-09-23,11.25,11.6,10.85,10.86,447330,0
2008-09-24,10.91,10.99,10.46,10.56,200373,0
2008-09-25,10.56,10.7,10.37,10.44,178154,0
2008-09-26,10.31,10.55,10.07,10.35,524433,0
2008-09-29,10.04,10.59,8.42,9.39,311456,0
2008-09-30,9.52,9.69,9.27,9.41,398352,0
2008-10-01,9.35,9.41,8.98,8.99,529168,0
2008-10-02,8.91,9,7.98,8.21,631849,0
2008-10-03,8.39,8.84,8.21,8.22,839724,0
2008-10-06,8.17,8.17,7.06,8.07,962704,0
2008-10-07,8.1,8.25,7.55,7.61,527933,0
2008-10-08,7.38,7.99,7.23,7.56,543287,0
2008-10-09,7.73,7.94,6.86,6.86,247874,0
2008-10-10,6.65,6.98,6.28,6.92,601201,0
2008-10-13,7.16,8.59,7.14,8.56,436426,0
2008-10-14,8.85,8.96,8.02,8.29,386624,0
2008-10-15,8.17,8.47,7.26,7.3,187799,0
2008-10-16,7.32,8.28,7.32,8.27,414305,0
2008-10-17,7.99,8.85,7.91,8.18,342698,0
2008-10-20,8.33,8.67,8.32,8.54,425469,0
2008-10-21,8.5,8.5,8.07,8.07,258903,0
2008-10-22,8.05,8.26,7.22,7.44,496561,0
2008-10-23,7.43,7.77,7.1,7.44,258920,0
2008-10-24,6.9,7.35,6.54,6.93,246345,0
2008-10-27,6.82,7.03,6.43,6.43,199271,0
2008-10-28,6.59,7.15,6.45,7.13,342335,0
2008-10-29,7.15,7.6,6.81,7.22,199704,0
2008-10-30,7.5,7.7,7.39,7.63,189950,0
2008-10-31,7.57,7.81,7.45,7.77,191021,0
2008-11-03,7.75,8.32,7.48,8.3,253573,0
2008-11-04,8.49,8.7,8,8.26,277253,0
2008-11-05,8.09,8.49,7.51,7.61,238937,0
2008-11-06,7.32,7.78,7.1,7.59,632522,0
2008-11-07,7.64,8.5,7.5,8.34,308561,0
2008-11-10,8.54,8.95,8.3,8.39,326974,0
2008-11-11,8.3,8.73,8.3,8.4,302376,0
2008-11-12,8.28,8.48,7.79,7.83,289853,0
2008-11-13,7.85,8.53,7.35,8.53,232983,0
2008-11-14,8.32,8.59,7.92,7.94,197622,0
2008-11-17,7.93,7.97,7.29,7.3,229299,0
2008-11-18,7.3,7.48,6.82,6.99,279838,0
2008-11-19,6.94,6.99,6.39,6.42,359745,0
2008-11-20,6.29,6.34,5.82,5.87,453233,0
2008-11-21,5.98,6.1,5.51,6.04,369078,0
2008-11-24,6.08,7,6.05,6.86,268914,0
2008-11-25,6.9,6.9,6.35,6.5,254880,0
2008-11-26,6.36,6.84,6.34,6.77,686552,0
2008-11-28,6.67,7.03,6.58,7.02,73500,0
2008-12-01,6.8,6.84,6.16,6.19,176699,0
2008-12-02,6.36,6.7,6.14,6.69,153960,0
2008-12-03,6.44,7.14,6.25,7.06,269248,0
2008-12-04,6.93,7.37,6.62,6.82,157123,0
2008-12-05,6.71,7.21,6.4,7.2,154557,0
2008-12-08,7.29,7.81,7.15,7.72,326891,0
2008-12-09,7.58,8.21,7.54,8.01,368589,0
2008-12-10,8.09,8.46,7.79,7.9,149259,0
2008-12-11,7.77,8.09,7.56,7.85,315927,0
2008-12-12,7.62,9.18,7.62,9.16,485985,0
2008-12-15,9.19,9.42,8.84,9.1,293998,0
2008-12-16,9.26,9.87,9.03,9.86,368498,0
2008-12-17,9.62,10.46,9.53,10.02,299098,0
2008-12-18,10.01,10.5,9.55,9.68,157923,0
2008-12-19,10.01,10.34,9.65,9.93,489526,0
2008-12-22,10.01,10.06,8.92,9.53,232311,0
2008-12-23,9.55,10.05,9.29,9.37,139926,0
2008-12-24,9.35,9.71,9.33,9.61,56565,0
2008-12-26,9.68,9.99,9.63,9.91,87542,0
2008-12-29,9.82,9.96,9.73,9.78,133204,0
2008-12-30,9.89,10.15,9.54,10.12,148569,0
2008-12-31,10.1,10.95,9.96,10.66,231919,0
2009-01-02,10.7,11.12,10.41,10.81,231094,0
2009-01-05,10.75,10.76,9.78,10.01,354598,0
2009-01-06,10.07,10.33,9.98,10.04,271602,0
2009-01-07,9.89,10.11,9.6,9.95,136232,0
2009-01-08,9.73,10.14,9.69,9.91,139002,0
2009-01-09,9.88,9.94,9.43,9.43,110841,0
2009-01-12,9.44,9.74,9.18,9.21,88344,0
2009-01-13,9.19,9.32,9.07,9.15,103424,0
2009-01-14,9.07,9.14,8.54,8.7,135492,0
2009-01-15,8.7,9.15,8.47,9.08,134785,0
2009-01-16,9.19,9.38,8.92,9.08,330825,0
2009-01-20,8.89,9.22,8.5,8.6,170208,0
2009-01-21,8.73,9.55,8.64,9.48,179502,0
2009-01-22,9.29,9.29,8.75,8.86,219861,0
2009-01-23,8.7,9.04,8.5,8.94,359319,0
2009-01-26,8.96,9.15,8.81,8.99,219241,0
2009-01-27,9,9.35,9,9.25,164940,0
2009-01-28,9.31,9.35,8.93,9.15,218740,0
2009-01-29,9.09,9.27,8.73,8.73,137320,0
2009-01-30,8.82,8.92,8.46,8.51,244953,0
2009-02-02,8.31,8.96,8.31,8.67,262248,0
2009-02-03,8.7,8.77,8.3,8.46,230143,0
2009-02-04,8.47,8.5,7.92,8.23,432050,0
2009-02-05,8.18,8.62,8.13,8.41,300605,0
2009-02-06,10.2,10.46,9.44,9.8,855915,0
2009-02-09,9.78,10.24,9.59,10.13,282855,0
2009-02-10,10.01,10.48,9.65,9.7,224572,0
2009-02-11,9.77,10.01,9.64,9.7,82284,0
2009-02-12,9.6,9.8,8.96,9.76,850374,0
2009-02-13,9.73,10.34,9.65,10.26,326019,0
2009-02-17,9.86,10.18,9.86,9.89,203748,0
2009-02-18,9.95,11.26,9.95,11.12,751748,0
2009-02-19,11,11.09,10.18,10.2,289240,0
2009-02-20,10.04,10.29,9.78,10.12,171999,0
2009-02-23,10.17,10.42,9.68,9.72,165531,0
2009-02-24,9.79,11,9.68,10.74,251773,0
2009-02-25,10.73,10.75,9.92,10.2,263881,0
2009-02-26,10.25,10.38,9.79,9.81,172351,0
2009-02-27,9.68,10.05,9.52,9.54,158235,0
2009-03-02,9.5,9.5,8.92,8.96,230170,0
2009-03-03,9.21,9.72,9.05,9.09,220213,0
2009-03-04,9.2,9.88,9.06,9.65,222900,0
2009-03-05,9.5,9.62,9,9.05,249180,0
2009-03-06,9.16,9.38,8.78,9.06,240327,0
2009-03-09,8.96,9.32,8.74,8.91,135565,0
2009-03-10,9.12,10.08,8.85,10.04,189611,0
2009-03-11,10.1,10.66,9.88,10.43,175418,0
2009-03-12,10.39,10.91,10.09,10.87,177952,0
2009-03-13,10.91,10.91,10.41,10.61,105879,0
2009-03-16,10.71,10.8,10.23,10.34,165898,0
2009-03-17,10.36,11.37,10.35,11.37,248451,0
2009-03-18,11.45,12.17,11.12,12.07,498611,0
2009-03-19,12.17,12.81,11.98,12.31,559147,0
2009-03-20,12.42,12.52,11.9,12.03,293608,0
2009-03-23,12.34,12.71,12.02,12.69,324686,0
2009-03-24,12.42,12.55,12.04,12.3,350494,0
2009-03-25,12.4,12.75,12.29,12.65,333829,0
2009-03-26,12.74,13.45,12.58,13.16,484724,0
2009-03-27,12.89,13.04,12.3,12.32,331838,0
2009-03-30,12.25,12.55,11.79,12,201704,0
2009-03-31,12.18,12.46,11.98,12.26,256323,0
2009-04-01,12.15,12.4,12.01,12.25,211841,0
2009-04-02,12.33,12.89,12.27,12.68,292294,0
2009-04-03,12.68,13.08,12.62,12.99,164240,0
2009-04-06,12.87,13,12.5,13,142489,0
2009-04-07,12.74,12.9,12.18,12.26,136688,0
2009-04-08,12.35,12.62,12.25,12.41,110381,0
2009-04-09,12.58,13.3,12.4,13.03,213780,0
2009-04-13,12.89,13.1,12.72,12.97,156724,0
2009-04-14,12.66,12.89,12.46,12.72,172473,0
2009-04-15,12.56,12.79,12.2,12.56,124254,0
2009-04-16,12.72,12.88,12.29,12.81,232537,0
2009-04-17,12.84,13.92,12.73,12.98,649218,0
2009-04-20,12.7,12.7,12.09,12.34,158540,0
2009-04-21,12.24,12.66,12.2,12.3,193402,0
2009-04-22,12.15,13.44,12.15,13.03,411216,0
2009-04-23,13.18,13.75,12.98,13.27,218181,0
2009-04-24,13.41,14.01,13.21,13.72,212315,0
2009-04-27,13.64,14,13.33,13.5,230605,0
2009-04-28,13.33,13.68,13.08,13.38,151121,0
2009-04-29,13.47,14.45,13.15,13.91,255774,0
2009-04-30,14.05,14.05,13.26,13.28,158999,0
2009-05-01,13.27,13.51,13.03,13.28,138886,0
2009-05-04,13.38,13.56,13.11,13.55,171628,0
2009-05-05,13.46,13.65,13.2,13.44,174841,0
2009-05-06,13.6,13.6,12.91,13.31,158570,0
2009-05-07,13.49,13.51,12.05,12.27,735150,0
2009-05-08,12.46,12.64,12,12.28,328051,0
2009-05-11,12.12,12.31,12.02,12.07,269296,0
2009-05-12,11.98,12.07,11.16,11.46,339141,0
2009-05-13,11.3,11.34,10.65,10.85,488936,0
2009-05-14,10.98,11.98,10.96,11.73,282963,0
2009-05-15,11.74,11.87,11.18,11.31,158028,0
2009-05-18,11.31,11.82,11.12,11.75,155368,0
2009-05-19,11.7,11.91,11.39,11.8,148066,0
2009-05-20,11.87,11.88,11.56,11.61,135333,0
2009-05-21,11.47,11.6,10.82,11.14,140433,0
2009-05-22,11.19,11.56,11.05,11.31,121403,0
2009-05-26,11.32,12.4,11.26,12.16,237082,0
2009-05-27,12.13,12.7,12,12.04,168369,0
2009-05-28,12.12,12.18,11.55,11.78,126962,0
2009-05-29,11.86,12.23,11.6,12.14,122221,0
2009-06-01,12.33,13.29,12.32,13.09,198741,0
2009-06-02,13,13.75,12.94,13.55,255358,0
2009-06-03,13.4,13.61,12.72,12.98,125540,0
2009-06-04,13,13.45,12.87,13.3,108260,0
2009-06-05,13.38,13.63,13.2,13.39,126926,0
2009-06-08,13.1,13.36,12.71,12.97,169747,0
2009-06-09,13.09,13.15,12.76,12.82,137106,0
2009-06-10,13.08,13.08,12.39,12.64,105473,0
2009-06-11,12.68,13,12.53,12.91,100855,0
2009-06-12,12.72,13.15,12.49,13.14,163027,0
2009-06-15,12.95,13.1,12.64,12.8,144675,0
2009-06-16,13.03,13.13,12.52,12.55,151806,0
2009-06-17,12.55,12.73,12.34,12.48,139662,0
2009-06-18,12.5,12.75,12.47,12.56,88923,0
2009-06-19,12.81,12.95,12.44,12.51,215391,0
2009-06-22,12.38,12.4,11.85,12.28,158056,0
2009-06-23,12.35,12.35,11.75,11.77,135713,0
2009-06-24,11.93,12.14,11.56,11.68,213764,0
2009-06-25,11.63,12.03,11.62,12.02,135722,0
2009-06-26,11.97,12.21,11.7,12.07,238600,0
2009-06-29,12.11,12.5,11.81,12.25,91228,0
2009-06-30,12.22,12.56,12.13,12.27,179072,0
2009-07-01,12.44,13.33,12.28,12.92,187255,0
2009-07-02,12.85,13.04,12.56,12.64,162209,0
2009-07-06,12.67,12.87,12.36,12.63,171060,0
2009-07-07,12.65,12.65,11.97,11.97,86645,0
2009-07-08,12.07,12.07,11.49,11.68,104792,0
2009-07-09,11.76,11.93,11.46,11.64,95599,0
2009-07-10,11.62,11.77,11.51,11.66,66430,0
2009-07-13,11.75,11.83,11.32,11.6,109167,0
2009-07-14,11.57,11.65,11.25,11.43,92407,0
2009-07-15,11.57,12.1,11.45,11.93,222321,0
2009-07-16,11.89,12.62,11.81,12.52,136740,0
2009-07-17,12.55,12.9,12.33,12.76,132483,0
2009-07-20,12.88,12.94,12.4,12.66,95546,0
2009-07-21,12.7,12.77,12.38,12.72,72763,0
2009-07-22,12.69,13.16,12.43,12.99,82550,0
2009-07-23,13,13.62,12.94,13.55,156690,0
2009-07-24,13.5,13.63,13.1,13.63,81311,0
2009-07-27,13.61,13.61,12.98,13.14,117802,0
2009-07-28,13.16,13.5,13.07,13.42,126654,0
2009-07-29,13.25,13.91,13.25,13.3,143531,0
2009-07-30,13.54,13.55,13.01,13.27,207789,0
2009-07-31,13.23,13.23,11.35,11.88,830278,0
2009-08-03,11.96,12.12,11.55,11.6,201643,0
2009-08-04,11.61,12.17,11.43,11.53,252652,0
2009-08-05,11.65,11.83,11.41,11.55,220564,0
2009-08-06,11.64,11.93,11.44,11.79,127555,0
2009-08-07,11.88,12.44,11.64,11.87,192212,0
2009-08-10,11.69,12.35,11.68,12.13,269778,0
2009-08-11,12.12,12.39,12.01,12.29,134778,0
2009-08-12,12.27,12.75,12.05,12.08,168369,0
2009-08-13,12.2,12.45,11.82,11.89,132858,0
2009-08-14,11.9,12.06,11.47,11.64,116691,0
2009-08-17,11.44,11.55,11.06,11.08,171504,0
2009-08-18,11.15,11.34,10.91,11.21,111019,0
2009-08-19,11.02,11.15,10.94,11.06,105609,0
2009-08-20,10.97,11.12,10.88,11.11,331836,0
2009-08-21,11.22,11.29,11.06,11.22,124624,0
2009-08-24,11.26,11.26,10.84,10.9,140933,0
2009-08-25,10.87,10.91,10.75,10.8,134907,0
2009-08-26,10.82,11.12,10.7,11,227446,0
2009-08-27,10.99,11,10.82,10.9,120466,0
2009-08-28,10.98,10.99,10.66,10.74,65431,0
2009-08-31,10.63,10.74,10.46,10.63,183966,0
2009-09-01,10.52,10.81,10.18,10.27,190517,0
2009-09-02,10.21,10.5,10.21,10.45,209598,0
2009-09-03,10.62,10.63,10.22,10.49,33407,0
2009-09-04,10.5,10.53,10.38,10.5,55458,0
2009-09-08,10.57,10.64,10.35,10.4,81988,0
2009-09-09,10.35,10.59,10.22,10.53,240065,0
2009-09-10,10.53,10.53,10.37,10.45,86370,0
2009-09-11,10.42,10.52,10.27,10.38,93765,0
2009-09-14,10.24,10.38,10.17,10.23,67543,0
2009-09-15,10.2,10.48,10.02,10.12,298407,0
2009-09-16,10.21,10.61,10.05,10.55,494620,0
2009-09-17,11.35,12.46,11.02,12.13,400799,0
2009-09-18,12.18,12.4,12.18,12.32,208013,0
2009-09-21,12.16,12.52,11.94,12.5,107398,0
2009-09-22,12.49,12.65,12.36,12.57,109723,0
2009-09-23,12.56,12.81,12.39,12.59,206992,0
2009-09-24,12.62,12.62,11.86,12.18,95153,0
2009-09-25,12.18,12.21,11.96,12.15,70583,0
2009-09-28,12.18,12.74,12.1,12.63,85429,0
2009-09-29,12.61,12.74,12.37,12.42,75105,0
2009-09-30,12.47,12.8,11.9,12.47,224145,0
2009-10-01,12.4,12.45,11.73,11.75,73477,0
2009-10-02,11.75,11.89,11.57,11.61,38865,0
2009-10-05,11.64,11.86,11.52,11.78,71929,0
2009-10-06,11.84,12.03,11.79,12,27014,0
2009-10-07,11.91,12.07,11.86,11.95,23009,0
2009-10-08,12.01,12.22,11.9,11.97,42955,0
2009-10-09,11.93,12.3,11.93,12.28,46523,0
2009-10-12,12.3,12.43,12.05,12.19,39607,0
2009-10-13,12.14,12.68,12.06,12.66,98199,0
2009-10-14,12.79,13,12.61,12.89,148884,0
2009-10-15,12.75,12.95,12.42,12.93,66779,0
2009-10-16,12.85,12.85,12.48,12.71,60647,0
2009-10-19,12.66,12.83,12.61,12.69,58452,0
2009-10-20,12.72,12.76,12.27,12.55,99853,0
2009-10-21,12.48,12.96,12.3,12.34,82051,0
2009-10-22,12.36,12.77,12.15,12.7,55380,0
2009-10-23,12.73,12.73,12.4,12.45,70606,0
2009-10-26,12.5,12.6,12.14,12.25,44692,0
2009-10-27,12.26,12.75,12.14,12.2,60596,0
2009-10-28,12.14,12.21,11.79,11.9,111051,0
2009-10-29,12.06,12.06,11.7,11.92,66297,0
2009-10-30,11.86,12.11,11.3,11.41,173280,0
2009-11-02,11.45,11.9,11.31,11.6,146080,0
2009-11-03,12.48,13.4,12.12,13.02,425500,0
2009-11-04,13.02,13.1,12.66,12.7,285855,0
2009-11-05,12.86,12.9,12.66,12.72,93957,0
2009-11-06,12.63,12.91,12.54,12.72,83891,0
2009-11-09,12.85,13.26,12.76,13.26,158111,0
2009-11-10,13.15,13.41,13.12,13.27,194881,0
2009-11-11,13.43,13.46,13.19,13.36,71927,0
2009-11-12,13.29,13.3,13.02,13.06,125222,0
2009-11-13,13.15,13.17,12.89,13.17,59859,0
2009-11-16,13.21,13.48,12.97,13.26,67273,0
2009-11-17,13.33,13.38,13.21,13.31,69905,0
2009-11-18,13.32,13.42,13,13.39,146965,0
2009-11-19,13.24,13.45,13.22,13.41,123070,0
2009-11-20,13.27,13.48,13.27,13.42,59424,0
2009-11-23,13.49,13.79,13.44,13.76,95406,0
2009-11-24,13.75,14.01,13.45,14.01,258089,0
2009-11-25,14,14.04,13.83,13.87,71857,0
2009-11-27,13.37,13.68,13.34,13.54,65883,0
2009-11-30,13.56,13.56,13.22,13.48,97230,0
2009-12-01,13.64,14.04,13.52,14,156150,0
2009-12-02,13.95,14.31,13.91,14.12,103594,0
2009-12-03,14.21,14.6,14.08,14.42,286224,0
2009-12-04,14.62,14.99,14.47,14.83,130174,0
2009-12-07,14.85,14.85,14.53,14.59,78487,0
2009-12-08,14.51,14.85,14.26,14.64,56179,0
2009-12-09,14.58,14.91,14.33,14.9,97675,0
2009-12-10,14.92,15.2,14.8,15.1,184577,0
2009-12-11,15.14,15.41,14.97,15.19,82150,0
2009-12-14,15.22,15.42,14.99,15.4,64176,0
2009-12-15,15.32,15.44,15.09,15.09,107509,0
2009-12-16,15.23,15.49,15.06,15.41,113965,0
2009-12-17,15.26,15.5,15.11,15.15,143111,0
2009-12-18,15.32,15.32,14.95,15.19,172705,0
2009-12-21,15.28,15.8,15.24,15.52,147116,0
2009-12-22,15.54,15.94,15.54,15.88,63271,0
2009-12-23,15.94,16.02,15.69,16.02,97632,0
2009-12-24,16.03,16.07,15.96,16.02,140807,0
2009-12-28,16.03,16.03,15.53,15.71,101487,0
2009-12-29,15.75,16.03,15.75,15.93,60805,0
2009-12-30,15.79,16,15.7,15.99,116506,0
2009-12-31,15.99,16,15.74,15.81,115510,0
2010-01-04,16,16.18,15.88,15.98,134200,0
2010-01-05,15.94,16,15.65,15.89,66527,0
2010-01-06,15.82,16.66,15.7,16.59,192152,0
2010-01-07,17.24,18.17,17.17,18.02,765056,0
2010-01-08,18.01,18.2,17.82,18.14,210551,0
2010-01-11,18.28,18.72,18.12,18.62,214098,0
2010-01-12,18.54,18.54,18.16,18.31,153793,0
2010-01-13,18.42,18.51,18.04,18.37,94759,0
2010-01-14,18.37,18.83,18.37,18.61,179388,0
2010-01-15,18.69,18.8,18.2,18.42,191823,0
2010-01-19,18.77,19.15,18.58,18.9,156157,0
2010-01-20,18.75,18.96,18.24,18.6,101626,0
2010-01-21,18.68,18.8,18,18.13,229414,0
2010-01-22,18.04,18.18,16.93,16.97,210724,0
2010-01-25,17.1,17.35,16.86,17.13,211015,0
2010-01-26,17.02,17.39,16.69,16.79,221473,0
2010-01-27,16.66,17.76,16.51,17.65,206172,0
2010-01-28,17.69,17.69,16.85,16.86,92346,0
2010-01-29,16.9,17.27,16.34,16.76,180661,0
2010-02-01,16.77,17.2,16.6,17.2,119341,0
2010-02-02,17.15,17.3,16.88,17.09,133577,0
2010-02-03,17,17.28,16.8,17.24,61099,0
2010-02-04,17.07,17.24,16.49,16.49,124311,0
2010-02-05,16.35,16.73,16.05,16.69,178666,0
2010-02-08,16.64,16.79,16.5,16.57,92652,0
2010-02-09,16.7,16.76,15.99,16,201066,0
2010-02-10,15.97,16.15,15.92,16.01,176496,0
2010-02-11,15.93,16.58,15.83,16.56,161855,0
2010-02-12,16.35,16.49,16.05,16.49,186001,0
2010-02-16,16.57,16.86,16.34,16.85,59119,0
2010-02-17,16.86,16.98,16.8,16.83,81878,0
2010-02-18,16.8,16.97,16.64,16.91,66417,0
2010-02-19,16.82,16.96,16.75,16.81,119174,0
2010-02-22,16.93,17.12,16.77,16.92,91641,0
2010-02-23,16.84,17.04,16.67,17,67555,0
2010-02-24,17,17.29,16.92,17.15,78545,0
2010-02-25,16.91,17.55,16.87,17.34,140501,0
2010-02-26,17.4,17.44,17.23,17.41,107355,0
2010-03-01,17.48,18.42,17.45,18.39,312736,0
2010-03-02,18.36,19.02,18.18,18.66,254502,0
2010-03-03,18.75,18.96,18.52,18.64,67610,0
2010-03-04,18.6,18.81,18.48,18.71,39038,0
2010-03-05,18.86,20.27,18.85,20.21,255346,0
2010-03-08,20.25,20.42,20,20.27,203789,0
2010-03-09,20.14,20.42,19.99,20.18,128081,0
2010-03-10,20.12,20.36,19.58,19.63,137957,0
2010-03-11,19.46,19.63,19.13,19.58,126619,0
2010-03-12,19.59,20.17,19.24,20.12,130356,0
2010-03-15,20.01,20.1,19.5,20.04,213495,0
2010-03-16,20.05,20.43,19.91,20.32,130876,0
2010-03-17,20.3,20.89,19.89,20.46,156188,0
2010-03-18,20.43,20.54,20.03,20.25,196826,0
2010-03-19,20.38,20.58,20.14,20.35,161017,0
2010-03-22,20.25,20.88,20.24,20.75,73799,0
2010-03-23,20.69,20.75,20.4,20.49,57937,0
2010-03-24,20.39,20.44,20.17,20.31,143734,0
2010-03-25,20.45,20.45,19.9,19.94,91437,0
2010-03-26,19.39,19.97,19.24,19.55,275699,0
2010-03-29,19.52,19.7,19.25,19.58,82637,0
2010-03-30,19.4,19.46,18.85,19.31,156117,0
2010-03-31,19.13,19.59,19.13,19.34,107238,0
2010-04-01,19.41,19.86,19.29,19.64,124761,0
2010-04-05,19.72,20.26,19.61,20.26,126559,0
2010-04-06,20.22,20.39,19.41,20.13,114771,0
2010-04-07,20.05,20.23,19.78,19.92,80693,0
2010-04-08,19.92,20.1,19.65,19.97,34856,0
2010-04-09,19.92,19.98,19.69,19.87,57331,0
2010-04-12,19.87,20.11,19.72,20.04,79654,0
2010-04-13,20.03,20.29,19.93,20.18,72560,0
2010-04-14,20.3,20.53,20.27,20.51,60026,0
2010-04-15,20.43,20.84,20.21,20.61,62466,0
2010-04-16,20.61,20.66,20.24,20.41,101455,0
2010-04-19,20.32,20.61,20.06,20.25,129029,0
2010-04-20,20.27,20.51,20.03,20.43,100053,0
2010-04-21,20.51,20.51,19.7,20.28,118499,0
2010-04-22,20.04,20.72,20.02,20.7,86043,0
2010-04-23,20.83,21.63,20.66,21.28,189463,0
2010-04-26,21.32,21.32,20.55,20.96,102746,0
2010-04-27,20.97,21.57,20.93,21.12,135616,0
2010-04-28,21.29,21.3,20.98,21.08,64941,0
2010-04-29,21.2,21.38,20.84,21.19,140519,0
2010-04-30,21.25,21.49,20.43,20.43,133572,0
2010-05-03,20.45,20.7,19.47,19.98,294893,0
2010-05-04,20.74,22.07,20.51,21.75,474523,0
2010-05-05,21.64,21.92,21.3,21.57,195893,0
2010-05-06,21.48,21.76,19.06,20.35,305473,0
2010-05-07,20.2,20.42,19.42,19.48,269626,0
2010-05-10,20.6,20.97,20.37,20.57,125707,0
2010-05-11,20.43,21.22,20.09,20.91,94544,0
2010-05-12,20.9,21.44,20.78,21.32,80826,0
2010-05-13,21.2,21.64,20.73,21.28,111762,0
2010-05-14,21.16,21.16,20.56,20.98,108886,0
2010-05-17,21.13,21.3,20.51,21.1,86473,0
2010-05-18,21.36,21.36,20.64,20.71,60651,0
2010-05-19,20.64,20.79,19.92,20.27,81694,0
2010-05-20,19.89,19.89,18.82,18.85,203911,0
2010-05-21,18.74,19.38,18.2,18.86,163182,0
2010-05-24,18.79,19.5,18.64,19.3,95017,0
2010-05-25,18.82,19.54,18.61,19.47,118582,0
2010-05-26,19.58,20.22,19.58,19.87,137951,0
2010-05-27,20.36,20.62,20.12,20.6,83869,0
2010-05-28,20.52,20.67,19.98,20.44,81527,0
2010-06-01,20.46,21.33,20.35,20.4,160154,0
2010-06-02,20.61,21.39,20.4,21.19,250621,0
2010-06-03,21.13,21.57,21,21.46,156516,0
2010-06-04,20.94,21.3,20.01,20.07,112316,0
2010-06-07,20.1,20.31,19.67,19.81,125472,0
2010-06-08,19.83,19.96,18.88,19.45,100124,0
2010-06-09,19.52,19.72,19.21,19.62,133174,0
2010-06-10,19.75,20.22,19.68,20.22,84203,0
2010-06-11,20.01,20.91,20.01,20.89,68846,0
2010-06-14,21.02,21.3,20.33,20.4,101383,0
2010-06-15,20.45,20.92,20.3,20.89,102798,0
2010-06-16,20.71,21.02,20.56,20.64,43238,0
2010-06-17,20.69,20.9,20.44,20.53,54354,0
2010-06-18,20.67,21.05,20.62,20.82,119204,0
2010-06-21,21.09,21.15,20.39,20.57,43020,0
2010-06-22,20.7,21.15,20.15,20.21,88185,0
2010-06-23,20.17,20.3,19.7,19.8,109288,0
2010-06-24,19.62,20.2,19.58,19.69,105754,0
2010-06-25,19.72,20.37,19.58,20.36,267648,0
2010-06-28,20.24,20.78,20.09,20.49,119551,0
2010-06-29,20.23,20.34,19.49,19.67,226771,0
2010-06-30,19.6,19.81,18.67,18.97,256733,0
2010-07-01,18.92,19.09,17.9,18.51,173890,0
2010-07-02,18.57,18.57,18.05,18.27,89111,0
2010-07-06,18.55,19.09,18.13,18.21,83611,0
2010-07-07,18.7,19.3,18.61,19.1,255771,0
2010-07-08,19.32,19.37,18.3,18.5,262583,0
2010-07-09,18.43,18.89,18.43,18.75,256983,0
2010-07-12,18.64,18.88,18.38,18.41,101094,0
2010-07-13,18.7,18.83,18.5,18.66,335478,0
2010-07-14,18.65,19.16,18.53,19.03,257204,0
2010-07-15,18.99,19.17,18.44,18.63,164356,0
2010-07-16,18.45,18.45,17.76,17.87,150689,0
2010-07-19,17.85,17.95,17.48,17.93,132041,0
2010-07-20,17.69,18.44,17.56,18.43,166307,0
2010-07-21,18.49,18.9,18.14,18.2,145234,0
2010-07-22,18.48,19.24,18.23,19.11,268692,0
2010-07-23,18.97,19.81,18.97,19.72,112712,0
2010-07-26,19.87,20.2,19.58,20.17,186652,0
2010-07-27,20.27,20.27,19.64,19.87,87214,0
2010-07-28,19.86,20.01,19.03,19.11,134496,0
2010-07-29,19.29,19.63,18.94,19.23,102804,0
2010-07-30,18.96,19.78,18.93,19.49,134522,0
2010-08-02,19.79,19.92,19.32,19.59,138717,0
2010-08-03,19.57,19.76,19.02,19.32,322514,0
2010-08-04,19.39,19.72,19.3,19.55,70345,0
2010-08-05,19.44,19.44,18.73,18.74,117109,0
2010-08-06,18.57,18.59,17.72,18.44,215813,0
2010-08-09,18.5,18.63,18.35,18.56,70265,0
2010-08-10,18.32,18.41,17.9,18.17,65847,0
2010-08-11,17.8,17.8,16.48,16.57,303513,0
2010-08-12,16.26,16.72,16.05,16.57,217896,0
2010-08-13,16.5,16.68,16.22,16.63,104884,0
2010-08-16,16.46,16.74,16.37,16.55,166539,0
2010-08-17,16.75,16.98,16.57,16.74,113512,0
2010-08-18,16.67,16.81,16.47,16.49,66891,0
2010-08-19,16.38,16.7,15.81,15.93,193507,0
2010-08-20,15.82,16.14,15.54,16.03,132293,0
2010-08-23,16.15,16.26,15.62,15.67,64383,0
2010-08-24,15.52,15.68,15.3,15.35,142152,0
2010-08-25,15.18,15.21,14.63,14.94,205513,0
2010-08-26,14.99,15.83,14.99,15.71,146497,0
2010-08-27,15.92,16.08,15.48,16.06,79753,0
2010-08-30,15.95,16.08,15.35,15.35,122035,0
2010-08-31,15.3,15.7,15.3,15.46,240761,0
2010-09-01,15.72,16.12,15.69,16.04,167851,0
2010-09-02,15.99,15.99,15.58,15.8,79956,0
2010-09-03,16.02,16.06,15.79,15.92,110848,0
2010-09-07,15.91,15.98,15.72,15.77,98275,0
2010-09-08,15.86,16.13,15.86,16.04,63848,0
2010-09-09,16.25,16.25,15.85,16.09,81560,0
2010-09-10,16.19,16.35,16.11,16.28,157610,0
2010-09-13,16.42,17.06,16.37,17.02,133343,0
2010-09-14,16.95,17.29,16.7,17.08,123932,0
2010-09-15,16.93,17.27,16.84,17.24,108877,0
2010-09-16,17.16,17.16,16.21,16.83,134175,0
2010-09-17,17,17.15,16.52,16.95,232017,0
2010-09-20,17.07,17.67,16.87,17.63,162371,0
2010-09-21,17.62,17.63,17.15,17.61,137021,0
2010-09-22,17.48,17.67,17.21,17.35,91813,0
2010-09-23,17.18,17.72,17.17,17.35,148320,0
2010-09-24,17.61,17.89,17.52,17.87,84971,0
2010-09-27,17.88,17.88,17.61,17.7,60787,0
2010-09-28,17.7,17.88,17.42,17.88,74334,0
2010-09-29,17.77,17.9,17.64,17.86,53697,0
2010-09-30,17.97,18,17.69,17.81,214657,0
2010-10-01,17.98,18.14,17.83,18.08,116828,0
2010-10-04,17.88,18.06,17.54,17.75,146134,0
2010-10-05,17.99,18.4,17.9,18.34,86795,0
2010-10-06,18.27,18.38,18,18.22,108239,0
2010-10-07,18.36,18.49,17.88,18.09,48430,0
2010-10-08,18.06,18.45,17.74,18.36,64322,0
2010-10-11,18.35,18.91,18.22,18.81,163206,0
2010-10-12,18.75,19.17,18.53,19.16,139020,0
2010-10-13,19.2,19.74,19.05,19.52,260670,0
2010-10-14,19.45,19.75,19.41,19.68,151152,0
2010-10-15,19.77,19.82,19.44,19.75,131419,0
2010-10-18,19.77,20.17,19.56,20.17,150443,0
2010-10-19,19.94,20.18,19.65,19.83,201430,0
2010-10-20,19.87,20.31,19.75,20.15,114145,0
2010-10-21,20.31,20.51,19.59,19.98,106662,0
2010-10-22,20.03,20.67,19.71,20.65,70050,0
2010-10-25,20.87,21.2,20.63,20.78,71729,0
2010-10-26,20.67,20.84,20.21,20.67,75445,0
2010-10-27,20.52,20.78,20.14,20.71,45778,0
2010-10-28,20.91,20.91,20.46,20.7,60534,0
2010-10-29,20.52,21.33,20.52,21.31,148975,0
2010-11-01,21.44,21.77,21.19,21.59,303691,0
2010-11-02,21.8,22.55,21.62,22.39,648374,0
2010-11-03,23.35,26.48,23.35,26.24,1366663,0
2010-11-04,26.71,28.14,26.65,27.89,652878,0
2010-11-05,27.17,27.9,26.65,27,480962,0
2010-11-08,26.26,27.68,26.26,27.08,310971,0
2010-11-09,27.04,27.04,25.81,26.12,352359,0
2010-11-10,26.28,26.71,25.79,26.71,203932,0
2010-11-11,26.37,27.24,26.01,27.18,196225,0
2010-11-12,26.49,26.9,26,26.22,207034,0
2010-11-15,26.17,26.17,25.18,25.53,309780,0
2010-11-16,25.25,25.83,25.02,25.61,258934,0
2010-11-17,25.58,26.22,25.37,25.99,527720,0
2010-11-18,25.9,26.38,25.83,25.95,2098533,0
2010-11-19,25.83,25.83,24.76,24.9,373223,0
2010-11-22,24.72,25.49,24.53,25.42,205307,0
2010-11-23,26.07,26.46,25.75,25.95,930591,0
2010-11-24,26,26.34,25.83,26.3,3509591,0
2010-11-26,26.12,26.73,26,26.37,306510,0
2010-11-29,26.25,26.52,25.57,26.41,260226,0
2010-11-30,26.06,26.29,25.7,25.99,273747,0
2010-12-01,26.5,27.67,26.13,27.51,547816,0
2010-12-02,27.6,27.6,26.92,27.2,216500,0
2010-12-03,27.15,28.34,26.65,28.06,408452,0
2010-12-06,28,28.01,27.32,27.67,231717,0
2010-12-07,28,28.05,27.44,27.55,206776,0
2010-12-08,27.69,27.86,27.22,27.41,114536,0
2010-12-09,27.47,27.59,27.02,27.24,124548,0
2010-12-10,27.34,27.46,27.03,27.39,166589,0
2010-12-13,27.5,29.8,27.44,29.57,995760,0
2010-12-14,29.59,29.59,26.34,26.84,872800,0
2010-12-15,26.19,26.96,26,26.25,216372,0
2010-12-16,26.31,27.06,26,26.99,164891,0
2010-12-17,26.8,27.12,26.51,26.79,326679,0
2010-12-20,27.45,27.99,27.02,27.39,265437,0
2010-12-21,27.5,27.88,27.41,27.86,112511,0
2010-12-22,27.86,28,27.61,27.73,181009,0
2010-12-23,27.72,27.77,27.06,27.14,137286,0
2010-12-27,27.06,27.35,26.56,27.17,130077,0
2010-12-28,27.15,27.35,26.84,26.95,99603,0
2010-12-29,27,27,26.67,26.9,83662,0
2010-12-30,26.84,27.11,26.82,26.89,101548,0
2010-12-31,27.07,27.09,26.7,26.71,104858,0
2011-01-03,27.56,28.14,26.55,27.44,163871,0
2011-01-04,27.61,27.73,26.1,26.83,182696,0
2011-01-05,26.7,27.9,26.04,27.68,163475,0
2011-01-06,27.77,29.16,27.57,28.57,302531,0
2011-01-07,28.83,29.87,28.54,29.71,671352,0
2011-01-10,29.9,30.81,29.71,30.55,669017,0
2011-01-11,31.01,31.98,30.76,31.46,812936,0
2011-01-12,31.72,31.96,30.98,31.13,262429,0
2011-01-13,31.8,32.13,30.62,30.88,307643,0
2011-01-14,31.05,31.36,30.12,30.54,296733,0
2011-01-18,30.3,30.67,29.81,29.95,259529,0
2011-01-19,29.96,30.02,28.91,29.04,328272,0
2011-01-20,29.04,29.04,27.11,28.52,366593,0
2011-01-21,28.73,29.92,28.73,28.83,359632,0
2011-01-24,28.93,28.93,27.9,28.1,292860,0
2011-01-25,27.98,28.14,27.57,27.79,160906,0
2011-01-26,27.82,29.18,27.81,28.6,315105,0
2011-01-27,28.61,28.98,28.35,28.85,192866,0
2011-01-28,29.01,29.2,27.8,27.83,269776,0
2011-01-31,28,28.51,27.9,28.46,213646,0
2011-02-01,28.47,29.38,28.17,29.17,289961,0
2011-02-02,29.03,29.56,29,29.32,191731,0
2011-02-03,29.17,29.69,28.86,29.69,270892,0
2011-02-04,29.74,31.09,29.53,30.33,348954,0
2011-02-07,30.35,31.27,30.1,31.15,565100,0
2011-02-08,33.5,35.43,32.37,35.02,2782051,0
2011-02-09,34.98,35.42,33.81,35.2,548160,0
2011-02-10,33.8,34.69,31.7,34.61,651861,0
2011-02-11,34.33,34.72,33.64,34.71,274426,0
2011-02-14,34.65,34.85,33.16,34.82,285417,0
2011-02-15,34.77,35.16,32.11,34.91,265414,0
2011-02-16,34.63,35.37,34.12,34.49,383242,0
2011-02-18,34.26,34.7,34.03,34.21,214949,0
2011-02-22,33.78,33.95,32.83,33.12,338692,0
2011-02-23,32.93,33.1,31.82,32.15,289787,0
2011-02-24,32.13,33.41,32.06,33.14,312783,0
2011-02-25,33.81,33.84,33.07,33.8,290004,0
2011-02-28,34.17,34.8,33.86,34.26,291471,0
2011-03-01,34.32,34.69,33.47,33.5,252157,0
2011-03-02,33.85,33.85,32.79,33.12,185036,0
2011-03-03,33.32,34.45,33.32,33.89,166974,0
2011-03-04,34.02,34.54,33.7,34.54,306204,0
2011-03-07,34.85,34.88,32.73,33.27,197982,0
2011-03-08,33.13,33.76,32.4,33.34,216647,0
2011-03-09,32.75,33.09,32.08,32.09,274514,0
2011-03-10,31.56,31.96,30.9,31.49,301641,0
2011-03-11,31.23,31.74,30.99,31.38,173927,0
2011-03-14,31.02,31.92,31.01,31.76,213661,0
2011-03-15,30.87,31.74,30.31,31.57,245257,0
2011-03-16,31.36,32.83,31.24,31.93,280323,0
2011-03-17,32.4,32.42,30.8,30.81,277753,0
2011-03-18,31.03,31.74,30.54,31.17,305192,0
2011-03-21,32.05,33.34,31.56,33.25,577992,0
2011-03-22,33.4,33.57,32.22,32.35,236897,0
2011-03-23,32.01,32.34,31.51,31.9,197699,0
2011-03-24,32.17,32.46,31.93,32.34,207387,0
2011-03-25,32.59,33.63,32.34,33.5,373623,0
2011-03-28,33.6,33.68,32.9,33.18,226137,0
2011-03-29,32.75,34.22,32.75,33.92,210514,0
2011-03-30,34.09,34.42,33.77,34.42,206570,0
2011-03-31,34.27,35,34.18,34.75,346433,0
2011-04-01,34.67,35.3,34.57,35.14,275820,0
2011-04-04,35.6,35.79,34.15,34.78,315628,0
2011-04-05,34.73,35.07,34.48,34.87,134238,0
2011-04-06,34.61,34.9,33.88,34.02,241900,0
2011-04-07,34.02,34.49,33.62,33.85,152807,0
2011-04-08,34.09,34.09,33.32,33.48,144029,0
2011-04-11,33.34,33.48,32.29,32.7,207894,0
2011-04-12,32.33,32.33,31.51,31.75,303286,0
2011-04-13,32.02,32.07,31.04,31.12,490752,0
2011-04-14,30.68,33.3,30.68,33.23,328183,0
2011-04-15,33.11,33.21,32.66,33.08,211398,0
2011-04-18,32.27,32.8,31.67,31.95,141334,0
2011-04-19,32.14,32.24,31.1,31.57,180127,0
2011-04-20,32,32.09,31.41,31.87,345965,0
2011-04-21,32.21,32.3,31.68,32.28,183858,0
2011-04-25,32.1,32.14,31.53,31.8,149643,0
2011-04-26,31.83,32.04,30.64,30.67,178057,0
2011-04-27,30.76,31.28,30.45,31.21,258779,0
2011-04-28,30.91,31.24,30.8,31.06,132543,0
2011-04-29,31.22,32.47,31,32.2,266469,0
2011-05-02,32.45,32.45,31.24,31.41,307994,0
2011-05-03,31.59,31.62,30.6,30.65,516769,0
2011-05-04,32.96,33.88,31.93,32.51,907790,0
2011-05-05,32.17,33.19,32.01,33,349874,0
2011-05-06,33.8,34.02,32.8,33.23,277925,0
2011-05-09,33.04,34.41,33.04,34.27,428528,0
2011-05-10,34.59,34.6,34.03,34.24,236568,0
2011-05-11,34,34.2,32.79,33.15,327525,0
2011-05-12,32.92,33.51,32.53,32.9,163048,0
2011-05-13,33.07,33.42,32.43,32.5,150480,0
2011-05-16,32.15,32.68,31.63,31.87,228235,0
2011-05-17,31.52,31.6,30.37,30.75,253486,0
2011-05-18,30.77,31.8,30.65,31.53,201195,0
2011-05-19,31.69,31.9,31.22,31.53,258409,0
2011-05-20,31.35,31.36,30.69,30.84,155126,0
2011-05-23,30.59,30.59,28.92,28.98,256261,0
2011-05-24,28.92,29.22,27.83,28.07,314447,0
2011-05-25,28.1,29.58,28.1,29.46,335025,0
2011-05-26,29.39,30.75,29.12,30.67,174528,0
2011-05-27,30.86,31,30.69,30.9,141908,0
2011-05-31,31.38,32.1,30.8,32.1,275945,0
2011-06-01,31.72,32.01,30.08,30.55,820354,0
2011-06-02,30.5,31.08,29.64,29.79,378697,0
2011-06-03,29.21,29.6,28.66,28.71,332404,0
2011-06-06,28.22,28.35,27.49,27.65,564113,0
2011-06-07,27.85,28.21,27.55,27.74,193850,0
2011-06-08,27.68,27.98,26.28,26.58,326163,0
2011-06-09,26.66,28.26,26.57,28.05,599528,0
2011-06-10,27.77,28.82,27.77,28.45,334451,0
2011-06-13,28.48,29,28.32,28.56,243651,0
2011-06-14,28.9,29.5,28.58,29.29,235608,0
2011-06-15,28.75,29.33,28.71,29,328598,0
2011-06-16,28.82,29.22,28.1,28.53,227488,0
2011-06-17,28.77,29.2,28.57,29.14,412869,0
2011-06-20,28.95,29.22,28.42,28.65,190996,0
2011-06-21,30.4,30.96,29.72,30.15,405874,0
2011-06-22,30.02,30.87,29.79,30.41,247502,0
2011-06-23,29.93,30.57,29.53,30.47,165427,0
2011-06-24,30.45,30.82,29.52,29.88,349223,0
2011-06-27,29.94,30.71,29.5,30.58,132016,0
2011-06-28,30.6,31.83,30.35,31.78,220258,0
2011-06-29,31.51,31.79,30.89,31.65,181613,0
2011-06-30,31.58,31.95,31.35,31.73,150473,0
2011-07-01,31.7,31.84,31.3,31.72,185734,0
2011-07-05,31.87,33.52,31.74,33.33,271515,0
2011-07-06,33.25,33.27,32.18,32.66,180860,0
2011-07-07,33.15,33.49,32.75,33.29,157548,0
2011-07-08,32.72,33.41,32.63,33.3,233142,0
2011-07-11,32.81,33.11,32.34,32.64,163826,0
2011-07-12,32.55,33.44,32.41,32.46,318560,0
2011-07-13,32.55,33.15,32.35,32.47,260876,0
2011-07-14,32.55,32.86,31.74,31.82,253272,0
2011-07-15,31.87,32.57,31.74,32.19,209647,0
2011-07-18,32.08,32.32,31.53,31.82,86316,0
2011-07-19,32.29,32.61,30.93,31.42,485355,0
2011-07-20,31.87,31.87,30.3,31.2,429612,0
2011-07-21,31.22,31.56,30.46,30.65,134626,0
2011-07-22,30.75,31.05,30.38,30.61,206300,0
2011-07-25,30.28,31.47,30.28,31.25,262117,0
2011-07-26,31.17,31.57,30.76,30.92,159707,0
2011-07-27,30.6,30.61,29.16,29.55,243527,0
2011-07-28,29.26,30.06,28.89,29.55,161092,0
2011-07-29,29.5,29.75,28.86,29.25,197909,0
2011-08-01,29.71,30.05,28.23,28.77,319576,0
2011-08-02,32.45,35.9,31.98,35.07,2469398,0
2011-08-03,35.22,35.41,33.6,33.85,739747,0
2011-08-04,33.31,33.49,30.99,31.4,718026,0
2011-08-05,31.42,32.5,30.4,31.24,629511,0
2011-08-08,30.07,30.81,27.93,28.14,574867,0
2011-08-09,28.96,28.96,26,28.49,637455,0
2011-08-10,27.29,28.25,26.19,26.4,565846,0
2011-08-11,26.47,28.55,25.07,27.85,867698,0
2011-08-12,28.44,29.68,27.61,28.6,487062,0
2011-08-15,29.08,30.16,28.53,30,276918,0
2011-08-16,29.77,29.98,28.41,28.79,248059,0
2011-08-17,28.91,29.01,27.5,27.63,292121,0
2011-08-18,26.72,26.72,25,25.16,341384,0
2011-08-19,24.78,25.86,24.52,24.68,272256,0
2011-08-22,25.92,25.98,24.71,25.22,344171,0
2011-08-23,25.35,27,25.1,26.6,451765,0
2011-08-24,26.43,27.24,25.97,26.8,312502,0
2011-08-25,27.77,28.09,26.13,26.23,422919,0
2011-08-26,26.07,27.7,25.66,27.49,375437,0
2011-08-29,27.99,28.75,27.44,28.71,267799,0
2011-08-30,28.54,29.57,28.22,28.85,208314,0
2011-08-31,29.14,29.5,27.09,27.16,551895,0
2011-09-01,27.02,27.4,25.75,26,572697,0
2011-09-02,25.69,25.87,24.15,24.55,258792,0
2011-09-06,23.7,24.66,23.39,24.55,826751,0
2011-09-07,25.01,26.33,24.89,26.19,441363,0
2011-09-08,26.03,26.39,25.34,25.5,209587,0
2011-09-09,25.24,25.72,24.41,24.77,310536,0
2011-09-12,24.14,25.43,24.12,25.35,275476,0
2011-09-13,25.46,26.37,25.31,25.98,417592,0
2011-09-14,26.04,27.69,25.68,27.16,345301,0
2011-09-15,27.39,27.51,26.65,27.3,290930,0
2011-09-16,27.48,27.9,26.88,27.85,444069,0
2011-09-19,27.25,27.37,26.13,26.7,168377,0
2011-09-20,26.84,27.17,25.81,25.82,169278,0
2011-09-21,25.87,26.18,25.07,25.14,358766,0
2011-09-22,24.22,24.67,23.27,23.93,406196,0
2011-09-23,23.98,24.86,23.54,24.78,296357,0
2011-09-26,24.92,25.57,24.59,25.51,282755,0
2011-09-27,26.18,27.33,25.99,26.67,330826,0
2011-09-28,26.62,26.82,25.47,25.69,259107,0
2011-09-29,26.57,26.57,24.86,25.65,299407,0
2011-09-30,25.28,25.59,24.78,24.91,284114,0
2011-10-03,24.51,24.92,23.07,23.07,311710,0
2011-10-04,22.7,24.03,22.54,23.49,459839,0
2011-10-05,23.51,24.22,23.35,23.87,482013,0
2011-10-06,24.38,24.45,23.49,23.71,581954,0
2011-10-07,23.89,24.18,22.68,23.03,183359,0
2011-10-10,23.56,24.52,23.25,24.33,481727,0
2011-10-11,24.44,25.19,23.94,25.03,415502,0
2011-10-12,25.15,26.24,24.96,26.08,282281,0
2011-10-13,25.87,26.54,25.57,26.43,189020,0
2011-10-14,26.69,28.06,26.68,27.96,379514,0
2011-10-17,28.06,28.06,27.13,27.33,345409,0
2011-10-18,27.35,29.58,27,29.32,416540,0
2011-10-19,29.01,29.6,28.63,28.72,404750,0
2011-10-20,29.31,29.31,27.73,28.33,334893,0
2011-10-21,28.92,28.92,27.66,28.07,289803,0
2011-10-24,28.09,29.25,27.9,29.04,285364,0
2011-10-25,28.85,29.17,27.42,27.55,202291,0
2011-10-26,28.01,29,27.68,28.89,490063,0
2011-10-27,29.95,31,29.51,30.49,411725,0
2011-10-28,30.52,30.98,30.38,30.57,194466,0
2011-10-31,30.17,30.78,29.73,30.06,253955,0
2011-11-01,28.86,29.26,28.01,28.35,581949,0
2011-11-02,32.63,34,28.55,30.85,1406661,0
2011-11-03,30.12,32.71,29.97,32.67,464124,0
2011-11-04,31.77,31.89,31.18,31.26,351203,0
2011-11-07,31.03,31.75,30.4,31.73,486490,0
2011-11-08,31.77,32.32,31.04,31.82,326883,0
2011-11-09,31.04,31.04,30.5,30.56,428046,0
2011-11-10,31.03,31.03,29.57,30.06,367832,0
2011-11-11,30.53,31.53,30.41,30.76,461506,0
2011-11-14,30.74,31.26,30.45,30.87,191197,0
2011-11-15,30.52,31.8,30.19,31.68,258101,0
2011-11-16,31.15,31.55,30.43,30.47,199208,0
2011-11-17,30.42,31,29.5,29.73,306790,0
2011-11-18,29.58,30.17,28.86,29.98,267315,0
2011-11-21,29.35,29.65,28.55,29.33,218183,0
2011-11-22,29.24,29.63,28.43,28.6,132333,0
2011-11-23,28.4,28.4,27.14,27.28,198653,0
2011-11-25,27.11,27.48,27,27.3,92762,0
2011-11-28,28.49,28.98,28.1,28.49,213422,0
2011-11-29,28.7,28.81,27.84,28.03,113892,0
2011-11-30,29.35,29.93,29.25,29.89,273591,0
2011-12-01,29.77,29.83,29,29.34,224015,0
2011-12-02,29.56,29.83,29.12,29.22,214085,0
2011-12-05,29.97,31.18,29.7,30.56,397933,0
2011-12-06,30.24,30.61,29.89,30.5,378167,0
2011-12-07,30.3,30.79,29.8,30.7,166972,0
2011-12-08,30.58,30.71,29.77,29.94,247727,0
2011-12-09,30.1,31.11,30.1,30.83,233492,0
2011-12-12,30.47,30.52,29.94,30.47,160043,0
2011-12-13,30.71,31.1,28.24,28.46,346417,0
2011-12-14,28.06,29.45,27.81,28.98,542043,0
2011-12-15,29.55,30.54,29.36,30.42,519515,0
2011-12-16,30.63,31.86,30.51,31.34,397267,0
2011-12-19,31.52,32.19,31.32,31.51,937666,0
2011-12-20,32.38,33.13,31.89,33.11,316374,0
2011-12-21,32.91,32.91,31.04,31.77,259780,0
2011-12-22,32.03,32.49,30.81,30.9,269729,0
2011-12-23,30.72,31.16,30.6,30.98,116394,0
2011-12-27,30.98,31.83,30.73,31.31,128157,0
2011-12-28,31.25,31.31,30.1,30.35,200313,0
2011-12-29,30.44,30.59,30.16,30.49,168003,0
2011-12-30,30.66,30.84,30.01,30.21,200132,0
2012-01-03,30.91,31.21,29.95,30.11,280868,0
2012-01-04,30.19,30.2,29.54,29.65,338382,0
2012-01-05,29.97,29.97,27.58,28.65,1290034,0
2012-01-06,28.59,29.37,28.15,28.7,429640,0
2012-01-09,28.9,29.24,28.37,29.09,231548,0
2012-01-10,29.2,29.67,29.13,29.42,149100,0
2012-01-11,29.19,29.73,29.11,29.7,201744,0
2012-01-12,29.74,30.04,29.49,29.94,199011,0
2012-01-13,29.91,30.75,29.64,30.74,356748,0
2012-01-17,31.02,31.22,30.45,30.6,283093,0
2012-01-18,30.43,31.05,30.16,30.95,183888,0
2012-01-19,31.01,31.39,30.83,31.17,155714,0
2012-01-20,31.11,31.8,31.06,31.57,98983,0
2012-01-23,31.39,31.73,31.13,31.54,242313,0
2012-01-24,31.42,32.87,31.39,32.56,460095,0
2012-01-25,32.7,32.93,31.81,32.76,228211,0
2012-01-26,33.19,33.7,32.24,33.69,537929,0
2012-01-27,33.75,34.95,33.51,34.84,564345,0
2012-01-30,34.29,34.84,32.7,33.4,447691,0
2012-01-31,33.58,33.76,32.93,33.42,164224,0
2012-02-01,33.56,34.25,33.18,34.16,239373,0
2012-02-02,34.29,34.74,33.71,34.18,298505,0
2012-02-03,34.71,35.72,34.53,35.69,323524,0
2012-02-06,35.04,35.17,33.83,34.01,638228,0
2012-02-07,34.02,34.2,33.32,34.18,550054,0
2012-02-08,38.6,38.9,34.29,35.65,1870723,0
2012-02-09,35.85,35.85,34.44,34.98,587098,0
2012-02-10,34.32,34.49,33.86,34.2,390270,0
2012-02-13,34.2,34.88,33.89,34.43,567881,0
2012-02-14,34.48,35.15,34.16,35.13,390412,0
2012-02-15,34.99,35.09,33.62,34.01,835907,0
2012-02-16,34.02,34.24,32.8,33.37,1144040,0
2012-02-17,33.63,34.25,33.38,34.22,281293,0
2012-02-21,34.36,34.4,33.68,33.68,312850,0
2012-02-22,33.24,33.8,33.24,33.61,200252,0
2012-02-23,33.63,34.03,33.02,34,311475,0
2012-02-24,34.06,34.42,33.7,33.91,193035,0
2012-02-27,33.67,34.2,33.33,33.77,223774,0
2012-02-28,33.82,34.53,33.36,33.66,164433,0
2012-02-29,33.68,34,33.45,33.46,283964,0
2012-03-01,33.52,34.19,33.48,33.64,182410,0
2012-03-02,33.54,33.97,32.91,33.5,317054,0
2012-03-05,33.2,33.75,33.05,33.27,329321,0
2012-03-06,33.01,33.14,31.49,31.86,460406,0
2012-03-07,32.13,32.13,31.24,31.94,371752,0
2012-03-08,32.42,32.42,31.43,31.5,757886,0
2012-03-09,31.5,31.71,31.17,31.46,679399,0
2012-03-12,31.83,32.99,31.44,32.51,529336,0
2012-03-13,32.71,33,31.73,32.96,436300,0
2012-03-14,32.74,32.82,32.09,32.15,345550,0
2012-03-15,32.15,32.88,32,32.87,267567,0
2012-03-16,32.68,33,32.07,32.46,334253,0
2012-03-19,32.28,33.29,32.04,32.83,256279,0
2012-03-20,32.6,32.85,32,32.18,254085,0
2012-03-21,32.27,32.87,32.06,32.44,246967,0
2012-03-22,32.09,32.34,31.64,31.94,214440,0
2012-03-23,31.9,32.6,31.61,32.49,174671,0
2012-03-26,32.99,34.35,32.54,33.72,409635,0
2012-03-27,33.73,34.16,33.67,33.74,344180,0
2012-03-28,33.68,33.68,32.78,32.88,405710,0
2012-03-29,32.54,32.58,31.62,31.92,590675,0
2012-03-30,32.26,32.28,31.37,31.92,402386,0
2012-04-02,31.82,32.51,31.54,32.35,235500,0
2012-04-03,32.26,32.51,31.52,32.06,259231,0
2012-04-04,31.74,31.81,31.2,31.5,149652,0
2012-04-05,31.26,31.76,31.1,31.72,69961,0
2012-04-09,31.08,31.12,30.16,30.51,496541,0
2012-04-10,30.43,30.49,29.5,30.36,437706,0
2012-04-11,30.66,31.61,30.66,31.59,305034,0
2012-04-12,31.72,32.18,31.47,31.77,170257,0
2012-04-13,31.56,31.67,31.16,31.28,164171,0
2012-04-16,31.3,32.25,30.98,31.75,261211,0
2012-04-17,31.99,33.21,31.99,32.6,223888,0
2012-04-18,32.3,32.33,31.35,31.63,263527,0
2012-04-19,31.63,32.14,31.12,31.31,228619,0
2012-04-20,31.72,32,31.32,31.57,283738,0
2012-04-23,31.18,31.18,30.41,30.84,186453,0
2012-04-24,30.83,31,29.13,29.94,846475,0
2012-04-25,30.4,30.73,29.93,30.1,319514,0
2012-04-26,30.06,30.77,30.01,30.27,257564,0
2012-04-27,30.32,31.3,30.18,31.13,198635,0
2012-04-30,31.08,31.49,30.97,31.3,255125,0
2012-05-01,31.27,32.02,31.14,31.72,386333,0
2012-05-02,31.29,31.74,30.77,31.34,380328,0
2012-05-03,31.34,31.44,30.46,30.5,332125,0
2012-05-04,30.27,30.39,29.39,29.44,373783,0
2012-05-07,29.2,29.65,28.1,28.34,812503,0
2012-05-08,22.15,22.25,19.7,20.22,4531009,0
2012-05-09,20.95,20.95,20,20.2,1179926,0
2012-05-10,20.37,21.3,20.35,20.63,954886,0
2012-05-11,20.42,21.2,20.42,21.18,598307,0
2012-05-14,20.5,21.26,20.5,20.62,707611,0
2012-05-15,21.32,21.39,20.58,20.64,621157,0
2012-05-16,20.65,20.92,20.32,20.39,267222,0
2012-05-17,20.02,20.17,19.62,19.65,309140,0
2012-05-18,19.72,19.97,19.13,19.3,307678,0
2012-05-21,19.41,20.12,18.87,19.6,504599,0
2012-05-22,19.69,19.75,18.75,18.99,601428,0
2012-05-23,18.84,18.97,17.82,18.73,853813,0
2012-05-24,18.82,19.01,17.68,17.9,724960,0
2012-05-25,17.85,18.14,17.7,17.85,572016,0
2012-05-29,18.11,18.41,17.62,17.93,449129,0
2012-05-30,17.68,17.77,17.06,17.21,515769,0
2012-05-31,18.05,18.567,17.29,17.91,989897,0
2012-06-01,17.45,17.77,17.25,17.34,451106,0
2012-06-04,17.31,17.7,17.07,17.13,539917,0
2012-06-05,17.05,17.74,17.05,17.66,320691,0
2012-06-06,17.95,18.17,17.79,18.15,248348,0
2012-06-07,18.36,18.58,18.21,18.21,459996,0
2012-06-08,18.07,18.07,17.56,17.9,366191,0
2012-06-11,18.16,18.16,17.31,17.33,536107,0
2012-06-12,17.37,17.69,17.24,17.52,364561,0
2012-06-13,17.41,17.44,17.04,17.13,476895,0
2012-06-14,17.04,17.31,16.89,17.15,459660,0
2012-06-15,17.2,18.31,17.2,18.21,426560,0
2012-06-18,18,18.74,17.8,18.45,333663,0
2012-06-19,18.64,19.18,18.56,19.1,360548,0
2012-06-20,19.14,19.56,19.04,19.2,299108,0
2012-06-21,19.22,19.23,18.13,18.17,247717,0
2012-06-22,18.25,18.53,18.12,18.41,474640,0
2012-06-25,18.18,18.21,17.86,17.94,120493,0
2012-06-26,17.85,18.23,17.78,18.11,230449,0
2012-06-27,18.12,18.36,18.03,18.17,168262,0
2012-06-28,17.97,18.15,17.36,17.72,155969,0
2012-06-29,18.18,18.76,17.98,18.47,258158,0
2012-07-02,18.56,18.61,18.27,18.38,230785,0
2012-07-03,18.4,19.1,18.31,19.06,147570,0
2012-07-05,18.99,19.55,18.87,19.5,312884,0
2012-07-06,19.21,19.21,18.53,18.86,267785,0
2012-07-09,18.71,18.71,18.2,18.4,218074,0
2012-07-10,18.48,18.72,18.28,18.39,334713,0
2012-07-11,18.49,18.57,18.25,18.41,247928,0
2012-07-12,18.21,18.78,17.93,18.69,207031,0
2012-07-13,18.72,18.86,18.56,18.59,126513,0
2012-07-16,18.5,18.51,18.16,18.23,177800,0
2012-07-17,18.42,18.42,17.77,18.08,202675,0
2012-07-18,18,18.64,17.73,18.48,772062,0
2012-07-19,18.64,19.38,18.6,18.93,200275,0
2012-07-20,18.51,19.07,18.49,19,311333,0
2012-07-23,18.51,18.53,18.03,18.06,465257,0
2012-07-24,18.05,18.17,17.775,17.89,295780,0
2012-07-25,18.06,18.44,18.06,18.42,199319,0
2012-07-26,18.81,19.49,18.33,18.55,186697,0
2012-07-27,18.58,18.93,18.42,18.51,521362,0
2012-07-30,18.55,18.55,17.61,17.67,344725,0
2012-07-31,17.66,19.39,17.64,19.12,687527,0
2012-08-01,19.2,19.21,18.02,18.02,515237,0
2012-08-02,17.92,22.07,17.45,22.05,1538946,0
2012-08-03,22.09,22.45,21.14,21.77,477326,0
2012-08-06,21.59,22.49,20.906,22.3,441618,0
2012-08-07,22.4,22.4,22.11,22.21,413848,0
2012-08-08,22.18,22.66,22.11,22.24,280157,0
2012-08-09,22.29,22.29,21.77,21.96,212390,0
2012-08-10,21.95,22.09,21.7,22.03,178046,0
2012-08-13,21.95,22.01,21.6,21.95,199297,0
2012-08-14,21.95,22.01,21.78,21.96,225511,0
2012-08-15,21.82,22,21.75,21.91,166405,0
2012-08-16,21.78,22.98,21.78,22.72,234080,0
2012-08-17,22.66,23.34,22.54,23.2,239295,0
2012-08-20,23.09,23.18,22.57,22.71,213299,0
2012-08-21,22.81,23.1,22.5,22.7,267583,0
2012-08-22,22.69,22.9,22.43,22.75,175469,0
2012-08-23,22.64,22.71,21.77,22.09,129193,0
2012-08-24,22.08,22.25,21.83,21.99,167623,0
2012-08-27,22.1,22.57,22.08,22.43,161027,0
2012-08-28,22.37,22.71,22.235,22.43,163834,0
2012-08-29,22.45,22.69,22.24,22.65,128498,0
2012-08-30,22.43,22.64,22.35,22.44,97177,0
2012-08-31,22.69,23.2,22.21,23.01,205832,0
2012-09-04,22.03,22.78,21.78,22.59,249695,0
2012-09-05,22.51,23.1,22.288,22.82,184525,0
2012-09-06,23.01,23.92,23,23.58,293182,0
2012-09-07,23.43,23.71,22.84,23.49,336415,0
2012-09-10,23.15,23.74,23.06,23.43,179887,0
2012-09-11,23.5,24.41,23.5,23.97,337788,0
2012-09-12,23.93,24.48,23.75,24.42,350710,0
2012-09-13,24.2,24.6,24.19,24.32,293455,0
2012-09-14,24.5,25.16,24.34,24.49,451753,0
2012-09-17,24.55,24.64,23.96,24.08,221500,0
2012-09-18,24,24.29,23.72,24.05,197748,0
2012-09-19,24.01,24.64,23.96,24.6,156923,0
2012-09-20,24.45,24.84,24.12,24.7,201299,0
2012-09-21,25.05,25.33,24.46,24.52,330745,0
2012-09-24,24.32,24.98,24.01,24.39,184361,0
2012-09-25,24.53,24.53,22.86,22.9,306006,0
2012-09-26,22.79,23.25,22.66,23.16,306286,0
2012-09-27,23.31,23.53,23.07,23.27,226287,0
2012-09-28,23.13,23.31,22.87,22.9,186018,0
2012-10-01,23.08,23.37,22.72,23.16,181543,0
2012-10-02,23.34,24.21,23.04,24.08,306423,0
2012-10-03,24.08,24.29,23.88,24.01,153602,0
2012-10-04,24.09,24.17,23.38,24.09,228113,0
2012-10-05,24.14,24.16,23.53,23.6,143562,0
2012-10-08,23.41,23.68,23.41,23.55,153142,0
2012-10-09,23.49,23.79,22.8,22.81,137388,0
2012-10-10,22.87,22.91,22.19,22.44,146374,0
2012-10-11,22.59,22.8,22.41,22.57,63002,0
2012-10-12,22.51,22.75,21.93,21.98,137199,0
2012-10-15,22.11,22.37,21.6,21.65,202170,0
2012-10-16,21.8,22.22,21.797,22.17,119130,0
2012-10-17,21.7,22.296,21.37,21.64,160001,0
2012-10-18,21.47,21.76,20.91,20.99,353472,0
2012-10-19,20.87,20.99,20.23,20.58,202020,0
2012-10-22,20.58,20.72,20.37,20.45,172895,0
2012-10-23,20.14,20.68,20.08,20.66,191382,0
2012-10-24,20.72,20.94,20.46,20.6,233624,0
2012-10-25,20.76,20.94,20.35,20.52,103184,0
2012-10-26,20.56,20.72,20.27,20.51,134492,0
2012-10-31,20.48,20.539,20.2,20.49,87069,0
2012-11-01,20.41,20.88,20.33,20.75,186139,0
2012-11-02,20.85,20.92,20.47,20.51,158640,0
2012-11-05,20.54,21.069,20.315,20.6,252971,0
2012-11-06,20.58,20.59,18.59,19.27,537382,0
2012-11-07,19.06,19.38,18.97,19.241,285311,0
2012-11-08,19.17,19.54,18.63,18.64,213182,0
2012-11-09,18.522,18.738,18.22,18.24,242624,0
2012-11-12,18.23,18.49,18.01,18.1,144083,0
2012-11-13,17.73,18.05,17.69,17.73,111161,0
2012-11-14,17.86,18.33,17.52,17.58,129109,0
2012-11-15,17.64,17.77,17.54,17.63,105117,0
2012-11-16,17.56,17.71,17.08,17.43,187300,0
2012-11-19,17.6,18.19,17.6,17.99,162554,0
2012-11-20,17.86,17.89,17.43,17.56,145133,0
2012-11-21,17.56,17.72,17.46,17.51,267528,0
2012-11-23,17.61,17.66,17.54,17.64,87174,0
2012-11-26,17.51,17.629,17.37,17.5,248094,0
2012-11-27,17.45,17.816,17.33,17.51,167380,0
2012-11-28,17.4,17.8,17.28,17.78,223719,0
2012-11-29,17.87,18.53,17.8,18.43,155426,0
2012-11-30,18.5,18.5,18.23,18.26,164677,0
2012-12-03,18.36,18.54,17.98,18.39,403368,0
2012-12-04,18.29,18.922,18.25,18.87,534502,0
2012-12-05,18.94,19.1,18.69,19.04,183594,0
2012-12-06,19.02,19.32,18.96,19.2,167547,0
2012-12-07,19.24,19.29,19.061,19.21,168337,0
2012-12-10,19.2,19.5,19.09,19.49,152655,0
2012-12-11,19.6,20.25,19.57,19.91,162039,0
2012-12-12,20.02,20.21,19.68,20.06,333351,0
2012-12-13,19.92,20.26,19.73,19.86,161325,0
2012-12-14,19.71,20.18,19.58,20.03,229564,0
2012-12-17,20.18,20.21,19.83,19.86,195412,0
2012-12-18,19.84,20.1,19.84,20.05,202318,0
2012-12-19,20.13,20.8,20.12,20.47,140308,0
2012-12-20,20.44,20.52,20.05,20.36,190638,0
2012-12-21,20.29,20.72,20.12,20.61,462471,0
2012-12-24,20.47,20.77,20.4,20.65,139970,0
2012-12-26,20.75,20.97,20.425,20.59,187498,0
2012-12-27,20.67,20.67,20.28,20.49,176239,0
2012-12-28,20.49,21.52,20.39,21.17,410905,0
2012-12-31,21.15,21.58,21.08,21.09,294005,0
2013-01-02,20.7,21.68,20.56,21.63,496921,0
2013-01-03,21.76,21.89,21.3,21.34,133226,0
2013-01-04,21.46,21.84,21.33,21.66,158482,0
2013-01-07,21.61,21.8,21.32,21.65,108008,0
2013-01-08,21.54,21.94,21.3,21.7,137955,0
2013-01-09,22.04,22.04,21.595,21.66,116090,0
2013-01-10,23.31,23.699,22.31,23.02,496994,0
2013-01-11,23.05,23.32,22.72,22.96,331106,0
2013-01-14,22.99,23.02,22.42,22.7,250383,0
2013-01-15,22.62,22.81,22.42,22.61,198554,0
2013-01-16,23.72,23.94,23.1,23.18,492150,0
2013-01-17,23.37,23.61,23.18,23.27,296339,0
2013-01-18,23.27,23.62,23.08,23.49,283536,0
2013-01-22,23.26,23.58,23.09,23.51,178348,0
2013-01-23,23.5,23.6,23.25,23.32,113359,0
2013-01-24,23.24,23.66,23.22,23.54,117666,0
2013-01-25,23.58,24.27,23.35,24.26,200795,0
2013-01-28,24.23,24.61,24.02,24.27,130733,0
2013-01-29,24.21,24.44,23.98,24.22,135198,0
2013-01-30,24.03,24.14,23.7,23.87,168290,0
2013-01-31,23.77,24.03,23.67,23.81,137984,0
2013-02-01,23.98,24.55,23.87,24.27,103665,0
2013-02-04,24.22,24.35,23.72,23.79,118411,0
2013-02-05,23.84,24.26,23.824,24.21,117312,0
2013-02-06,23.67,24.68,23.67,24.65,298145,0
2013-02-07,24.71,24.75,24.25,24.55,372807,0
2013-02-08,26.95,29.72,26.87,29.36,1447041,0
2013-02-11,29.25,29.28,28.32,28.86,473352,0
2013-02-12,29.7,30.65,29.32,29.86,669065,0
2013-02-13,29.8,29.98,29.48,29.95,361353,0
2013-02-14,29.79,31.25,29.785,31.02,461835,0
2013-02-15,31.1,31.25,30.342,30.7,350146,0
2013-02-19,30.68,31.73,30.64,31.04,315276,0
2013-02-20,30.92,31.34,29.96,30.02,291211,0
2013-02-21,29.7,30.22,29.26,29.61,167396,0
2013-02-22,29.73,30.44,29.72,30.44,141647,0
2013-02-25,30.61,30.74,29.83,29.86,184164,0
2013-02-26,29.98,30.56,29.78,30.26,347384,0
2013-02-27,30.23,30.6,30.07,30.39,258339,0
2013-02-28,30.44,30.95,30.15,30.17,221645,0
2013-03-01,29.81,30.3,29.73,30.2,485528,0
2013-03-04,29.89,30.6,29.89,30,391256,0
2013-03-05,30.09,30.75,29.94,30.67,365110,0
2013-03-06,30.34,31.25,30.21,30.73,159328,0
2013-03-07,30.64,31.85,30.5,31.03,277611,0
2013-03-08,31.26,31.4,30.46,30.89,250937,0
2013-03-11,31.93,32,30.91,31.09,272233,0
2013-03-12,30.92,31.39,30.54,30.85,242902,0
2013-03-13,30.78,31.01,30.62,30.76,208300,0
2013-03-14,30.88,31.7,30.75,31.53,228561,0
2013-03-15,31.43,31.62,31.05,31.32,206740,0
2013-03-18,30.91,31.49,30.91,31.37,238832,0
2013-03-19,31.35,31.49,30.97,31.36,422683,0
2013-03-20,31.51,31.84,30.67,30.91,221022,0
2013-03-21,30.27,30.98,29.99,30.65,281227,0
2013-03-22,30.68,30.69,29.95,30.22,177527,0
2013-03-25,30.23,30.66,29.54,29.96,240044,0
2013-03-26,30.14,30.18,29.69,30.16,108622,0
2013-03-27,29.93,30.21,29.595,30,162553,0
2013-03-28,30.06,31.21,29.95,31.03,203814,0
2013-04-01,30.96,31.04,30.17,30.91,314899,0
2013-04-02,31.08,31.3,29.92,30.14,168791,0
2013-04-03,30.05,30.28,28.51,28.82,226879,0
2013-04-04,28.79,29.06,28.65,29.01,97630,0
2013-04-05,28.48,28.57,27.87,28.08,223936,0
2013-04-08,27.92,28.09,27.56,27.87,174527,0
2013-04-09,27.93,28.04,27.72,27.75,165087,0
2013-04-10,27.79,28.32,27.76,28.15,496755,0
2013-04-11,27.97,28.26,27.73,27.84,133826,0
2013-04-12,27.78,28.06,27.44,27.98,258309,0
2013-04-15,27.75,28.31,26.85,26.9,165917,0
2013-04-16,27.26,27.64,27.02,27.54,320323,0
2013-04-17,27.52,27.52,26.71,27.03,213466,0
2013-04-18,27.15,27.15,25.71,25.97,486362,0
2013-04-19,25.94,26.64,25.63,26.58,219915,0
2013-04-22,27.01,27.01,26,26.65,197198,0
2013-04-23,26.5,27.14,26.49,26.89,215748,0
2013-04-24,26.95,27.54,26.95,27.11,134099,0
2013-04-25,27.32,28.05,27.1,27.12,289666,0
2013-04-26,27.09,27.68,27.07,27.3,142468,0
2013-04-29,27.116,28.09,27.116,27.99,217548,0
2013-04-30,27.91,28.72,27.76,28.34,225956,0
2013-05-01,28.16,28.45,27.35,27.4,340316,0
2013-05-02,28.09,30.57,27.7,30.22,513564,0
2013-05-03,30.53,30.98,30.401,30.45,170043,0
2013-05-06,30.45,30.74,30.36,30.74,219106,0
2013-05-07,30.53,30.7,29.63,29.8,340221,0
2013-05-08,29.62,30.07,29.6,29.9,232020,0
2013-05-09,29.42,30.46,29.42,30.27,492858,0
2013-05-10,30.59,30.89,30.41,30.75,347242,0
2013-05-13,30.53,30.81,30.31,30.56,144968,0
2013-05-14,30.38,30.94,30.38,30.73,119098,0
2013-05-15,30.56,30.86,30.49,30.54,77711,0
2013-05-16,30.5,31.18,30.35,31,175289,0
2013-05-17,31.08,32.85,30.9,32.31,535409,0
2013-05-20,32.84,32.98,31.99,32.08,278421,0
2013-05-21,32,32.1,31.5,31.53,152557,0
2013-05-22,31.53,32.11,30.77,31.17,349518,0
2013-05-23,30.91,31.27,30.881,31.02,227829,0
2013-05-24,30.8,30.97,30.39,30.68,113332,0
2013-05-28,31.21,31.78,30.84,31.38,151273,0
2013-05-29,31.3,31.61,30.5,31.33,155409,0
2013-05-30,31.47,31.86,31,31.67,143645,0
2013-05-31,31.41,32.12,31.32,31.35,135943,0
2013-06-03,31.33,31.82,30.9,31.63,297376,0
2013-06-04,31.77,32.17,31.14,31.44,190254,0
2013-06-05,31.45,31.83,30.41,30.78,114439,0
2013-06-06,30.89,31.08,30.43,31.01,168777,0
2013-06-07,30.92,31.39,30.7,31.27,93454,0
2013-06-10,31.21,31.84,31.09,31.48,84163,0
2013-06-11,31.03,31.85,30.96,31.39,147705,0
2013-06-12,31.7,31.85,31.39,31.52,155033,0
2013-06-13,31.52,31.87,31.255,31.81,78037,0
2013-06-14,31.8,31.96,31.21,31.57,111004,0
2013-06-17,31.89,32.08,31.27,32.04,124431,0
2013-06-18,32.1,32.43,31.85,32.4,171785,0
2013-06-19,32.47,32.47,31,31.54,395592,0
2013-06-20,31.29,31.53,30.61,31.05,267908,0
2013-06-21,31.15,31.165,30.4,30.83,363370,0
2013-06-24,30.43,30.52,30.04,30.21,278084,0
2013-06-25,30.39,30.91,29.87,30.25,194647,0
2013-06-26,30.3,30.3,29.4,29.42,184949,0
2013-06-27,29.87,31.47,29.7,31.43,582446,0
2013-06-28,31.42,31.63,30.79,30.87,500539,0
2013-07-01,31.04,31.05,30.44,30.71,275922,0
2013-07-02,30.82,31.07,30.42,30.57,132661,0
2013-07-03,30.2,30.583,30.2,30.45,61843,0
2013-07-05,31.01,31.01,30.3,30.67,112276,0
2013-07-08,30.69,30.69,30.11,30.25,225926,0
2013-07-09,29.05,29.05,26.605,26.75,1018277,0
2013-07-10,26.73,27.85,26.73,27.46,877440,0
2013-07-11,28.09,28.5,27.9,28.48,477465,0
2013-07-12,29.33,29.6,28.99,29.08,272776,0
2013-07-15,29.19,29.82,28.713,29.54,190568,0
2013-07-16,29.65,29.91,29.01,29.47,287864,0
2013-07-17,29.66,30.01,29.37,29.97,406839,0
2013-07-18,29.99,30.27,29.56,30.11,187533,0
2013-07-19,29.93,30.15,29.345,29.74,207543,0
2013-07-22,29.74,30.07,29.43,30.01,190029,0
2013-07-23,30.05,30.28,29.72,29.99,187830,0
2013-07-24,30.02,30.27,29.87,30.23,144989,0
2013-07-25,30.27,30.65,30.13,30.59,208932,0
2013-07-26,30.3,30.64,29.96,30.15,123062,0
2013-07-29,30.45,30.49,29.82,30.09,138764,0
2013-07-30,30.31,30.67,29.84,30.22,290902,0
2013-07-31,32.55,34.98,32.55,34.49,1210519,0
2013-08-01,34.8,35.55,34.16,34.78,461269,0
2013-08-02,34.18,34.98,33.94,34.5,459679,0
2013-08-05,34.75,36.49,34.7,35.72,1032610,0
2013-08-06,35.47,35.82,34.57,34.8,526779,0
2013-08-07,34.6,35.13,34.56,34.85,200475,0
2013-08-08,35,35.32,34.56,34.62,363712,0
2013-08-09,34.39,35.29,34.27,35.07,335899,0
2013-08-12,34.68,35.43,34.68,35.38,509705,0
2013-08-13,35.34,35.47,34.61,35.33,183401,0
2013-08-14,35.22,35.52,34.75,35.03,183075,0
2013-08-15,34.66,35.29,34.27,34.39,196781,0
2013-08-16,34.21,34.22,33.621,33.88,217148,0
2013-08-19,33.79,34.19,33.28,33.37,158990,0
2013-08-20,33.33,34.56,33.29,34.42,179189,0
2013-08-21,34.18,34.72,33.82,34.18,196191,0
2013-08-22,34.31,35,34.064,34.57,133910,0
2013-08-23,34.83,34.89,33.86,34.62,129718,0
2013-08-26,34.61,35.07,34.61,34.65,129725,0
2013-08-27,34.13,34.54,33.9,33.99,240513,0
2013-08-28,34,34.53,33.98,34.03,82212,0
2013-08-29,33.93,34.708,33.93,34.36,82820,0
2013-08-30,34.42,35,34.15,34.38,199728,0
2013-09-03,34.75,35.81,34.48,35.35,404040,0
2013-09-04,35.45,36.43,35.38,35.87,461924,0
2013-09-05,35.62,36.3,35.5,35.55,240371,0
2013-09-06,35.77,35.77,34.64,34.86,161258,0
2013-09-09,35.03,36.39,34.9,36.13,166749,0
2013-09-10,36.44,37.2,36.28,36.39,240791,0
2013-09-11,36.33,36.78,35.83,36.75,140166,0
2013-09-12,36.56,37.44,36.29,36.93,334624,0
2013-09-13,37.09,37.16,36.63,36.78,139412,0
2013-09-16,37.13,37.45,36.89,37.13,150647,0
2013-09-17,37.21,37.65,36.91,37.37,146957,0
2013-09-18,37.89,38.58,37.71,38.25,371294,0
2013-09-19,38.41,38.43,37.69,37.98,346691,0
2013-09-20,38,38.05,36.75,37.99,674732,0
2013-09-23,38.14,38.88,37.571,38.49,237995,0
2013-09-24,38.65,38.99,37.93,38.83,243700,0
2013-09-25,38.87,39.17,38.35,38.47,200300,0
2013-09-26,38.45,39.3,38.12,38.92,289700,0
2013-09-27,38.61,38.93,38.27,38.64,385300,0
2013-09-30,38.25,38.85,37.39,38.06,295900,0
2013-10-01,37.93,38.68,37.35,38.62,214100,0
2013-10-02,38.26,38.61,38.04,38.34,155100,0
2013-10-03,38.26,38.42,37.45,37.72,203100,0
2013-10-04,37.55,38.25,37.27,37.75,217300,0
2013-10-07,37.05,37.63,36.83,37.25,282900,0
2013-10-08,37.33,37.82,36.22,36.45,247400,0
2013-10-09,36.49,36.6,35.53,35.73,188800,0
2013-10-10,36.13,36.86,36.07,36.6,202500,0
2013-10-11,36.46,37.06,36.06,37.05,126000,0
2013-10-14,36.74,37.24,36.53,37.05,176900,0
2013-10-15,37.06,37.25,36.56,36.96,268600,0
2013-10-16,37.15,37.64,36.66,37.24,267400,0
2013-10-17,37.17,37.41,37.07,37.38,237377,0
2013-10-18,37.69,37.97,37.24,37.74,373000,0
2013-10-21,37.87,38.9,37.77,38.31,306200,0
2013-10-22,38.52,38.74,37.93,38.49,152700,0
2013-10-23,38.17,38.63,37.53,38.06,153000,0
2013-10-24,38.24,38.81,37.96,38.56,92400,0
2013-10-25,38.57,38.87,37.62,37.77,139200,0
2013-10-28,37.75,38.08,37.51,37.89,224100,0
2013-10-29,37.68,38.04,36.72,37.56,274600,0
2013-10-30,37.66,37.75,36.44,36.75,368900,0
2013-10-31,35.25,35.89,34.59,34.62,792320,0
2013-11-01,34.51,34.84,33.49,33.82,793100,0
2013-11-04,34.08,37.12,33.16,37.1,893400,0
2013-11-05,36.5,36.82,33.7,34.96,1555300,0
2013-11-06,35.26,35.28,34.3,34.94,579700,0
2013-11-07,35,35,32.54,33.01,459800,0
2013-11-08,33.06,33.99,32.74,33.17,746129,0
2013-11-11,32.94,33.39,32.61,33.02,531500,0
2013-11-12,32.79,33.6,32.79,33.26,364700,0
2013-11-13,33.15,33.75,32.6,33.18,310700,0
2013-11-14,33.03,33.24,32.61,33.13,332900,0
2013-11-15,33.09,33.93,32.95,33.9,402400,0
2013-11-18,33.09,33.5,32.56,32.77,561100,0
2013-11-19,32.68,33.14,31.74,31.99,690200,0
2013-11-20,32.19,32.19,31.02,31.11,707000,0
2013-11-21,31.17,32.095,30.95,31.97,344291,0
2013-11-22,32.09,32.25,31.81,31.92,212800,0
2013-11-25,32.05,32.05,31.37,31.58,248800,0
2013-11-26,31.61,32.13,31.39,31.99,256900,0
2013-11-27,32.03,32.31,31.29,31.31,334900,0
2013-11-29,31.5,31.87,31.23,31.73,104222,0
2013-12-02,31.7,31.96,31.06,31.24,320300,0
2013-12-03,31.16,31.6,30.02,30.25,434200,0
2013-12-04,30.15,30.6,29.81,30.35,361500,0
2013-12-05,30.38,30.76,30.27,30.5,232400,0
2013-12-06,30.87,31.4,30.73,31.21,339218,0
2013-12-09,31.07,31.35,30.34,30.69,351700,0
2013-12-10,30.72,30.88,28.91,28.92,735471,0
2013-12-11,28.8,29.08,27.72,28.17,703112,0
2013-12-12,30.2,31.52,29.33,29.46,1156400,0
2013-12-13,29.44,30.06,29.07,29.83,677935,0
2013-12-16,30.06,30.57,29.52,29.76,265600,0
2013-12-17,30.04,30.12,28.94,29.42,320300,0
2013-12-18,29.49,29.74,28.68,29.61,353200,0
2013-12-19,29.45,29.695,28.87,29.01,323512,0
2013-12-20,29.35,30.73,28.908,30.37,1017458,0
2013-12-23,30.52,30.86,30.13,30.86,374905,0
2013-12-24,30.87,31.53,30.59,31.23,275571,0
2013-12-26,31.35,31.82,31.01,31.14,225300,0
2013-12-27,30.99,31.28,30.75,31.07,330300,0
2013-12-30,30.97,31.46,30.82,31.16,269200,0
2013-12-31,31.14,31.51,30.95,31.07,386400,0
2014-01-02,29.65,30.36,29.45,29.7,527266,0
2014-01-03,29.95,30.36,29.46,30.18,446494,0
2014-01-06,30.69,31.21,30,30.06,449200,0
2014-01-07,30.1,31.13,30.1,30.89,351277,0
2014-01-08,30.94,31.87,30.63,31.46,516541,0
2014-01-09,31.62,31.99,30.77,30.96,269268,0
2014-01-10,31.07,31.4,30.878,31.34,247857,0
2014-01-13,31.32,31.66,29.75,30.04,438477,0
2014-01-14,30.12,31.03,29.7,30.81,217100,0
2014-01-15,30.82,31.79,30.51,31.61,257900,0
2014-01-16,31.65,31.77,31.05,31.34,312700,0
2014-01-17,31.3,31.3,30.36,30.48,275427,0
2014-01-21,30.83,30.955,30.32,30.57,324785,0
2014-01-22,30.71,30.71,29.7,29.99,369900,0
2014-01-23,29.97,30.51,29.4,30.01,405100,0
2014-01-24,30.23,30.23,29.25,29.55,371600,0
2014-01-27,29.7,29.99,28.64,28.69,367900,0
2014-01-28,28.46,28.86,27.93,28.01,630900,0
2014-01-29,27.56,27.895,25.93,26.64,996380,0
2014-01-30,27,27.46,26.67,27.29,630600,0
2014-01-31,26.75,26.91,26.2,26.66,489400,0
2014-02-03,26.76,27.52,25.9,26.49,538258,0
2014-02-04,26.64,26.83,25.995,26.12,587481,0
2014-02-05,26.07,26.97,25.28,26.67,800647,0
2014-02-06,31,32.72,29.76,31.56,2364181,0
2014-02-07,31.56,33.4,31.56,32.21,908851,0
2014-02-10,32.27,32.95,31.89,32.22,845483,0
2014-02-11,32.71,33.3,31.86,32,427564,0
2014-02-12,31.93,32.19,31.52,31.67,426139,0
2014-02-13,31.33,32.5,31.25,32.4,693692,0
2014-02-14,32.51,32.88,32.31,32.49,598136,0
2014-02-18,32.6,33.15,32.46,32.74,343588,0
2014-02-19,32.7,33.08,32.2,32.26,450898,0
2014-02-20,31.82,32.37,31.65,32.24,419370,0
2014-02-21,32.24,32.71,31.928,32.39,502130,0
2014-02-24,32.55,32.78,32.01,32.42,406162,0
2014-02-25,32.46,32.75,32,32.3,342929,0
2014-02-26,32.77,34.25,32.77,33.56,1047730,0
2014-02-27,33.015,34.85,33.015,34.75,951059,0
2014-02-28,34.88,35.32,34.09,34.38,566180,0
2014-03-03,33.84,34.15,33.1,33.99,546592,0
2014-03-04,34.18,34.85,34.18,34.37,480393,0
2014-03-05,34.09,34.83,33.94,34.65,284336,0
2014-03-06,34.81,34.978,34.42,34.61,293024,0
2014-03-07,34.99,34.99,34.17,34.45,304166,0
2014-03-10,34.27,34.45,33.63,33.91,294936,0
2014-03-11,34.11,34.63,33.63,33.74,340316,0
2014-03-12,33.93,34.6,33.51,34.34,339766,0
2014-03-13,34.5,34.76,33.02,33.18,417684,0
2014-03-14,33.16,34.58,33.16,34.31,397105,0
2014-03-17,34.57,35.1,34.35,34.86,621987,0
2014-03-18,34.96,35.85,34.646,35.16,387206,0
2014-03-19,35.28,37.86,35.28,36.44,1570317,0
2014-03-20,35.63,35.78,33.79,35.24,1153906,0
2014-03-21,35.3,35.94,34.95,35.21,688540,0
2014-03-24,35.2,35.61,33.66,34.38,420165,0
2014-03-25,34.56,35.26,33.99,34.51,287813,0
2014-03-26,34.8,35.22,33.51,33.53,390300,0
2014-03-27,33.46,33.87,32.81,33.22,455058,0
2014-03-28,33.25,34.2,33.234,33.68,305168,0
2014-03-31,34.06,34.53,33.711,34.29,246447,0
2014-04-01,34.67,35.36,34.34,35.19,440418,0
2014-04-02,35,35.43,34.93,35.22,271960,0
2014-04-03,35,35.44,33.97,34.18,355385,0
2014-04-04,34.44,35.006,32.21,32.49,587478,0
2014-04-07,32.57,33.42,31.9,33.28,413643,0
2014-04-08,33.42,33.69,31.21,31.73,722754,0
2014-04-09,31.82,32.99,31.452,32.97,335371,0
2014-04-10,33.05,33.05,31.49,31.71,306945,0
2014-04-11,31.33,31.86,30.55,30.92,262880,0
2014-04-14,30.87,31.06,29.91,30.44,467054,0
2014-04-15,30.53,31.27,29.81,30.99,329301,0
2014-04-16,31.11,31.45,30.35,31.25,288570,0
2014-04-17,31.11,32.23,30.556,32.05,350482,0
2014-04-21,31.89,32.06,31.43,32.03,184469,0
2014-04-22,32.18,33.39,31.43,32.82,356583,0
2014-04-23,32.61,32.78,31.93,32.24,329256,0
2014-04-24,32.17,32.99,31.62,31.9,304553,0
2014-04-25,31.75,32.2,29.72,29.87,852938,0
2014-04-28,30.13,31.11,28.51,29,941630,0
2014-04-29,29.21,29.29,28.62,28.84,773860,0
2014-04-30,30,31.23,27.87,30.44,1422308,0
2014-05-01,31.29,31.68,29.8,30.96,815639,0
2014-05-02,31.11,31.217,30.38,30.96,413742,0
2014-05-05,30.57,30.58,29.91,30.18,473659,0
2014-05-06,29.93,30.22,28.51,28.65,651399,0
2014-05-07,28.69,29.06,27.78,28.61,551611,0
2014-05-08,28.4,29.51,28.19,28.87,387860,0
2014-05-09,28.79,29.62,28.6,29.33,226248,0
2014-05-12,29.42,30.57,29.38,30.41,325556,0
2014-05-13,30.42,30.47,29.38,29.89,439013,0
2014-05-14,29.66,30,29.19,29.69,511265,0
2014-05-15,29.57,30.45,29.04,30.21,475715,0
2014-05-16,30.5,30.5,29.59,30.26,188710,0
2014-05-19,30.53,31.14,30.13,30.74,186879,0
2014-05-20,30.55,30.81,29.84,30.11,281589,0
2014-05-21,30.25,30.8,30.01,30.48,243146,0
2014-05-22,30.2,31.12,30.11,30.91,192778,0
2014-05-23,30.91,31.57,30.62,31.53,183671,0
2014-05-27,31.7,32.18,31.55,32.11,251381,0
2014-05-28,31.88,31.92,31.01,31.64,294013,0
2014-05-29,31.91,32.13,31.75,32.02,177886,0
2014-05-30,32.17,32.24,31.37,31.75,224264,0
2014-06-02,31.67,31.67,30.19,30.53,533156,0
2014-06-03,30.47,31.06,30.345,30.93,371722,0
2014-06-04,30.71,31.15,30.35,31.01,181012,0
2014-06-05,31.16,31.74,30.76,31.58,189423,0
2014-06-06,31.83,32.25,31.75,31.97,249335,0
2014-06-09,31.9,32.56,31.5,32.32,136128,0
2014-06-10,32.31,32.78,31.84,32.75,203100,0
2014-06-11,31.93,33.4,31.93,32.66,440157,0
2014-06-12,32.68,33.48,32.27,32.91,294362,0
2014-06-13,32.89,33.5,32.36,33.35,207289,0
2014-06-16,33.65,34.48,33.03,34.02,443078,0
2014-06-17,33.92,35.13,33.67,34.54,351554,0
2014-06-18,34.42,34.72,33.67,34.54,285795,0
2014-06-19,34.66,34.7,33.76,34.34,210346,0
2014-06-20,34.34,34.66,33.79,34.52,298648,0
2014-06-23,34.58,34.96,34.185,34.73,247593,0
2014-06-24,34.77,35.57,34,34.02,450338,0
2014-06-25,34,34.43,33.81,34.42,267165,0
2014-06-26,34.47,34.47,33.68,34.15,205242,0
2014-06-27,34.01,34.65,33.8,33.8,1081891,0
2014-06-30,33.73,35.06,33.56,34.96,472125,0
2014-07-01,35.11,35.95,34.47,35.45,383189,0
2014-07-02,35.38,36.23,34.86,35.35,303800,0
2014-07-03,35.84,35.84,35.31,35.68,103480,0
2014-07-07,35.47,35.47,34.54,34.56,214656,0
2014-07-08,34.55,34.57,32.58,33.11,594473,0
2014-07-09,33.11,34.11,32.87,33.25,298542,0
2014-07-10,32.26,33.56,32.26,32.95,252809,0
2014-07-11,32.99,33.94,32.97,33.91,255970,0
2014-07-14,34.15,34.7,34,34.15,223345,0
2014-07-15,33.97,35.058,33.7,34.1,349047,0
2014-07-16,34.17,34.905,33.659,34.02,246928,0
2014-07-17,33.7,34.07,33.16,33.41,271289,0
2014-07-18,33.37,33.948,33.25,33.74,294972,0
2014-07-21,33.55,33.95,33.26,33.82,177256,0
2014-07-22,34.01,34.75,33.92,34.47,137671,0
2014-07-23,34.53,34.7,33.75,33.89,179778,0
2014-07-24,34.11,34.62,33.642,34.48,132300,0
2014-07-25,34.15,34.65,34,34.63,153032,0
2014-07-28,34.65,34.8,33.88,34.66,253546,0
2014-07-29,36.16,41.4,35.91,39.72,1941754,0
2014-07-30,40.29,41,39.67,40.68,747066,0
2014-07-31,40,40.75,39.08,40.41,558698,0
2014-08-01,39.77,40.31,39.16,39.89,476880,0
2014-08-04,39.63,40.32,39.55,40.17,469903,0
2014-08-05,39.95,42,39.51,41.98,742067,0
2014-08-06,40.87,40.875,38.16,38.67,1554558,0
2014-08-07,38.82,39.37,37.69,38.2,984162,0
2014-08-08,38.63,38.79,37.98,38.3,497330,0
2014-08-11,38.36,39.4,37.94,39.04,464451,0
2014-08-12,38.64,39.36,38.45,39.11,327331,0
2014-08-13,39,39.77,39,39.55,376083,0
2014-08-14,39.27,39.815,39,39.52,322571,0
2014-08-15,39.37,40.01,39.241,39.96,383678,0
2014-08-18,40.21,40.67,39.85,40.59,461818,0
2014-08-19,40.6,41.92,40.44,41.66,820169,0
2014-08-20,41.41,42.45,40.965,42.29,827710,0
2014-08-21,42.29,42.41,41.18,42.29,396065,0
2014-08-22,42.28,42.95,41.64,42.41,295837,0
2014-08-25,42.76,43.419,42.16,42.76,420416,0
2014-08-26,42.73,43.83,42.34,43.78,464066,0
2014-08-27,43.7,43.98,43.31,43.79,435332,0
2014-08-28,43.47,43.77,42.283,43.09,475759,0
2014-08-29,43.49,44.43,43.11,44.17,307625,0
2014-09-02,44.57,45.32,44.33,45,526439,0
2014-09-03,45.3,45.39,44.08,44.3,324130,0
2014-09-04,44.3,44.83,43.94,44,318292,0
2014-09-05,43.98,44.78,43.72,44.65,328117,0
2014-09-08,44.72,45.588,44.64,45.22,550441,0
2014-09-09,45.01,45.27,44.08,44.33,374678,0
2014-09-10,44.5,44.64,43.76,44.36,487839,0
2014-09-11,44.5,45.12,43.94,44.86,322457,0
2014-09-12,44.82,44.87,43.97,44.4,343722,0
2014-09-15,44.49,44.66,42.7,42.99,560371,0
2014-09-16,42.95,43.46,42.19,43.19,438682,0
2014-09-17,42.97,44.3,41.065,43.5,473388,0
2014-09-18,43.97,44.62,43.675,44.18,323157,0
2014-09-19,44.6,44.6,42.94,43.66,1180940,0
2014-09-22,43.55,44.42,42.96,44.02,488286,0
2014-09-23,43.92,44.03,43.09,43.4,452213,0
2014-09-24,43.52,45.1,43.28,44.85,509134,0
2014-09-25,44.82,44.96,43.33,43.35,392633,0
2014-09-26,43.49,44.11,42.9,43.92,394532,0
2014-09-29,43.48,45.56,43.363,45.17,538673,0
2014-09-30,45.5,46.74,45.42,45.78,673897,0
2014-10-01,45.96,46.031,44.04,44.46,424254,0
2014-10-02,44.5,45.73,43.77,45.37,380033,0
2014-10-03,45.99,47.81,45.55,46.11,376882,0
2014-10-06,46.71,46.78,44.96,45.23,392462,0
2014-10-07,44.84,44.97,43.9,44.06,270821,0
2014-10-08,43.84,45.49,43.41,45.37,362570,0
2014-10-09,45.11,45.96,44.4,44.51,353703,0
2014-10-10,44.21,45.19,42.96,42.98,388884,0
2014-10-13,42.99,43.65,41.105,42.38,629007,0
2014-10-14,43.03,43.94,42.14,42.7,381684,0
2014-10-15,41.87,44.29,41.41,43,618514,0
2014-10-16,41.94,45.03,41.13,44.53,391319,0
2014-10-17,45.13,45.35,43.49,44.2,427749,0
2014-10-20,44.13,44.84,43.59,44.67,379275,0
2014-10-21,45.09,46.36,44.94,45.56,653355,0
2014-10-22,46.45,47.21,45.47,45.49,626511,0
2014-10-23,46.23,47.3,45.45,45.72,578527,0
2014-10-24,46,46.949,45.96,46.13,630099,0
2014-10-27,46.15,46.8,46,46.59,859832,0
2014-10-28,48.87,52.39,45.55,51.95,2000700,0
2014-10-29,52.44,53.47,49.16,50.88,888512,0
2014-10-30,50.61,52.5,50.36,52.33,595784,0
2014-10-31,52.86,53.1,51.56,51.67,811744,0
2014-11-03,51.36,52.14,50.36,50.6,671062,0
2014-11-04,49.46,51.23,49.29,50.8,513177,0
2014-11-05,51.35,51.86,50.42,50.53,615346,0
2014-11-06,50.99,52.46,50.17,52.33,819667,0
2014-11-07,52.44,52.584,51.67,52.12,463790,0
2014-11-10,52.05,54,51.11,53.67,600204,0
2014-11-11,53.62,54.05,52.67,52.75,426077,0
2014-11-12,51.82,52.14,48.81,49.31,1266049,0
2014-11-13,49.2,50.04,47.91,47.96,745915,0
2014-11-14,48.03,49.15,47.8,48.38,526891,0
2014-11-17,47.98,48.31,46.473,47.57,728460,0
2014-11-18,47.8,48.28,47.47,47.61,701913,0
2014-11-19,45.26,45.71,41.54,42.25,2877011,0
2014-11-20,42.17,43.85,41.89,43.12,1286136,0
2014-11-21,43.94,44.58,42.4,42.88,791834,0
2014-11-24,43,43.24,41.72,43,690445,0
2014-11-25,43.04,44.15,42.895,43.11,591556,0
2014-11-26,43.12,44.12,43.12,43.87,439373,0
2014-11-28,43.77,44.17,42.77,42.83,342505,0
2014-12-01,42.99,43.28,41.8,41.87,676476,0
2014-12-02,42.32,42.43,39.8,41.49,1165321,0
2014-12-03,41.46,42.47,41.139,41.99,531575,0
2014-12-04,42.03,42.33,41.62,42.09,581469,0
2014-12-05,42.14,43.64,41.8,42.42,407869,0
2014-12-08,42.16,43.22,40.92,40.99,584908,0
2014-12-09,40.44,41.98,39.541,41.88,505392,0
2014-12-10,41.6,41.99,39.44,39.66,810538,0
2014-12-11,39.87,41.48,39,40.42,650647,0
2014-12-12,39.8,40.7,39.4,39.81,305170,0
2014-12-15,40.06,40.74,39.43,40.02,620852,0
2014-12-16,39.9,40.83,39.6,39.91,497850,0
2014-12-17,40,42.07,39.57,41.86,537210,0
2014-12-18,43.54,44.17,41.95,42.5,727869,0
2014-12-19,42.41,42.75,41.82,42.56,577025,0
2014-12-22,42.75,42.939,42.31,42.49,291748,0
2014-12-23,42.6,43.24,42.184,43.03,352943,0
2014-12-24,43.23,43.52,42.149,43.24,159597,0
2014-12-26,43.34,43.66,42.83,43.29,190661,0
2014-12-29,43.15,43.37,42.55,42.85,203650,0
2014-12-30,42.79,43.11,42.25,42.41,244078,0
2014-12-31,42.52,42.99,41.76,41.86,346801,0
2015-01-02,41.65,42.26,40.84,41.48,246533,0
2015-01-05,41.05,41.68,39.55,39.6,512340,0
2015-01-06,39.36,39.89,37.76,38.53,892362,0
2015-01-07,38.94,39.52,38.46,39.03,539093,0
2015-01-08,39.49,41.15,39.062,40.24,1163272,0
2015-01-09,40.3,41.11,40.22,40.455,460438,0
2015-01-12,40.5,40.91,39.38,40.845,564855,0
2015-01-13,41.32,42.21,40.42,41.27,792321,0
2015-01-14,41.02,41.155,39.62,39.9,761354,0
2015-01-15,39.85,40.05,39.31,39.42,488088,0
2015-01-16,39.37,41.01,38.96,40.92,293393,0
2015-01-20,41.02,41.8,40.65,41.7,393357,0
2015-01-21,41.15,41.92,40.91,41.35,353131,0
2015-01-22,41.6,43.82,40.55,43.47,710077,0
2015-01-23,43.135,43.79,42.47,43.33,630638,0
2015-01-26,43.28,44.01,42.74,43.85,290060,0
2015-01-27,43.03,43.28,42.08,42.4,426395,0
2015-01-28,43.18,43.69,41.32,42.75,619681,0
2015-01-29,42.88,44.13,42.18,43.88,417322,0
2015-01-30,43.61,43.99,42.38,42.47,427811,0
2015-02-02,42.5,43.51,41.15,43.45,415297,0
2015-02-03,43.58,45.19,42.622,45.14,761098,0
2015-02-04,46.29,47.87,45.548,47.07,1222963,0
2015-02-05,51.26,51.39,42.64,43.82,2700000,0
2015-02-06,45.13,45.18,43.37,43.85,968221,0
2015-02-09,43.1,43.74,41.26,41.37,732834,0
2015-02-10,41.7,42.65,41.68,42.5,457492,0
2015-02-11,41.71,43.31,41.7,42.54,448907,0
2015-02-12,42.74,43.34,42.5,42.83,460410,0
2015-02-13,43.2,43.99,42.6,43.89,344675,0
2015-02-17,42.76,43.82,42.68,43.54,560655,0
2015-02-18,43.45,44.4,43.33,44.17,342321,0
2015-02-19,43.93,45.39,43.81,45.06,332729,0
2015-02-20,45.2,45.25,44.13,44.81,317686,0
2015-02-23,44.81,44.836,43.06,43.55,486363,0
2015-02-24,43.55,44.58,43.55,44.49,320760,0
2015-02-25,44.52,45.23,44.24,44.85,398831,0
2015-02-26,44.65,45.64,44.23,45.14,410321,0
2015-02-27,45.01,45.94,44.21,44.26,460452,0
2015-03-02,44.26,44.34,43.07,44.06,729100,0
2015-03-03,44.03,44.68,43.65,44.49,483800,0
2015-03-04,44.35,45.3,43.93,45.01,650200,0
2015-03-05,44.92,45.5,44.51,44.8,382200,0
2015-03-06,44.63,45.53,44.57,45.35,573900,0
2015-03-09,45.4,45.7,44.28,44.35,552600,0
2015-03-10,43.89,44.08,42.48,42.89,412400,0
2015-03-11,43.09,43.21,41.51,42.62,731500,0
2015-03-12,42.71,45.94,42.71,45.55,828100,0
2015-03-13,45.49,46.34,45.12,46.26,638800,0
2015-03-16,46.78,48.44,46.57,47.79,670700,0
2015-03-17,47.76,47.76,46.25,46.95,553200,0
2015-03-18,46.67,47.48,46.25,46.96,442000,0
2015-03-19,46.92,47.41,46.11,46.6,270400,0
2015-03-20,46.93,47.75,46.93,47.24,493500,0
2015-03-23,47.12,47.48,46.45,46.65,330400,0
2015-03-24,46.54,46.79,45.85,46.21,313500,0
2015-03-25,46.39,46.87,45.45,45.7,530800,0
2015-03-26,45.85,46.2,44.5,45.76,472300,0
2015-03-27,45.83,47,45.31,46.94,442700,0
2015-03-30,47.37,48.31,47.03,47.4,423400,0
2015-03-31,47.38,47.84,47.15,47.46,391968,0
2015-04-01,47.56,47.75,46.12,47.3,305000,0
2015-04-02,47.21,47.78,46.84,47.35,381600,0
2015-04-06,47.17,47.68,46.63,46.79,664400,0
2015-04-07,46.89,48.74,46.89,47.69,462415,0
2015-04-08,47.93,48.68,47.53,48.4,477800,0
2015-04-09,48.24,49.06,47.749,48.73,639877,0
2015-04-10,48.99,49.59,48.63,49.42,340400,0
2015-04-13,49.41,49.9,49.29,49.37,283000,0
2015-04-14,49.47,50.25,49.25,49.9,459200,0
2015-04-15,50.15,50.55,49.84,50.31,345697,0
2015-04-16,50.27,50.32,49.19,49.49,427995,0
2015-04-17,49.11,49.62,48.62,49.39,370500,0
2015-04-20,49.87,50.7,49.51,50.29,459900,0
2015-04-21,50.7,52,50.543,51.85,595167,0
2015-04-22,51.88,52,51.09,51.87,428228,0
2015-04-23,51.64,52.45,51.23,51.92,328400,0
2015-04-24,52.07,52.235,51.18,51.48,421922,0
2015-04-27,51.59,51.88,48.02,48.3,989300,0
2015-04-28,48.3,49.52,48.02,49.12,680968,0
2015-04-29,50.12,51.85,48.6,48.9,1132800,0
2015-04-30,48.32,48.41,45.46,45.88,1224200,0
2015-05-01,46.04,46.99,45.43,45.82,550400,0
2015-05-04,45.6,46.18,45.13,45.34,386600,0
2015-05-05,45.34,45.58,44.48,44.54,505600,0
2015-05-06,44.77,44.99,43.89,44.61,433054,0
2015-05-07,44.32,45.76,44.32,45.01,363263,0
2015-05-08,45.01,46.39,45.01,45.75,559500,0
2015-05-11,45.55,46.63,45.55,45.73,305200,0
2015-05-12,45.3,45.92,44.83,45.77,257312,0
2015-05-13,45.71,46.48,45.39,45.8,214100,0
2015-05-14,45.75,47.18,45.73,46.8,414800,0
2015-05-15,46.54,47.24,45.96,46.32,341840,0
2015-05-18,46.03,47.22,45.82,46.75,299612,0
2015-05-19,47,47.88,46.79,46.89,433582,0
2015-05-20,46.99,47.07,46.04,46.1,192900,0
2015-05-21,46.15,46.89,45.83,46.1,262900,0
2015-05-22,45.96,46.58,45.86,45.93,206200,0
2015-05-26,45.66,45.66,44.62,44.93,252364,0
2015-05-27,45,45.71,44.56,45.64,353100,0
2015-05-28,45.67,45.79,44.67,45.17,393186,0
2015-05-29,44.92,45.03,43.55,44.04,871900,0
2015-06-01,44.05,44.235,42.01,42.48,924939,0
2015-06-02,42.17,43.19,42.11,42.53,446161,0
2015-06-03,50.6,50.85,48.85,49.02,3981200,0
2015-06-04,49.02,49.6,48.07,49.55,624000,0
2015-06-05,49.55,50.31,48.76,50.29,494600,0
2015-06-08,50.31,50.78,49.59,49.65,553800,0
2015-06-09,49.66,49.73,48.7,49.21,370369,0
2015-06-10,49.74,49.74,48.5,48.65,785490,0
2015-06-11,48.55,48.89,48.289,48.64,334269,0
2015-06-12,48.53,48.86,47.87,48.08,358900,0
2015-06-15,47.51,49.32,47.05,48.77,497900,0
2015-06-16,48.73,50.38,48.73,49.27,449800,0
2015-06-17,49.27,50.33,49.26,49.82,356500,0
2015-06-18,49.91,50.42,49.28,50.38,281700,0
2015-06-19,50.46,50.59,50,50.4,763300,0
2015-06-22,51,51.48,48.7,49.42,479300,0
2015-06-23,49.51,49.98,48.6,49.18,206242,0
2015-06-24,49.1,49.44,48.45,49.08,196700,0
2015-06-25,49.24,49.57,49.14,49.28,187300,0
2015-06-26,49.41,49.56,48.23,48.67,412600,0
2015-06-29,47.96,48.34,46.05,46.32,510800,0
2015-06-30,46.88,46.96,45.34,45.73,509849,0
2015-07-01,45.99,46.66,45.59,45.84,283300,0
2015-07-02,45.91,46.01,45.04,45.66,301200,0
2015-07-06,45.08,46.26,45.08,45.53,426400,0
2015-07-07,45.39,45.94,44.15,45.76,390900,0
2015-07-08,45.16,46.21,44.72,45.21,259500,0
2015-07-09,45.67,46.07,45.23,45.67,318200,0
2015-07-10,46.15,46.39,45.71,46.2,209500,0
2015-07-13,46.28,46.62,45.62,45.79,210400,0
2015-07-14,45.88,47.4,45.88,46.44,568252,0
2015-07-15,46.64,47.12,45.81,46.49,403245,0
2015-07-16,47,47,45.57,45.89,268300,0
2015-07-17,46.08,46.62,45.59,46.18,213400,0
2015-07-20,46.34,46.93,45.98,46.76,282400,0
2015-07-21,46.65,47.85,46.21,47.62,331700,0
2015-07-22,47.4,48.24,47.27,47.64,293500,0
2015-07-23,47.87,48.13,46.59,46.63,227800,0
2015-07-24,46.56,47.44,46.18,46.4,288200,0
2015-07-27,45.91,46.83,43.6,43.72,865600,0
2015-07-28,43.79,44.58,42.38,44.27,922000,0
2015-07-29,45.26,48,44.26,47.1,1005000,0
2015-07-30,47.5,48,46.07,47.33,605900,0
2015-07-31,47.18,48,47.18,47.8,301400,0
2015-08-03,47.61,47.91,46.54,47.44,275813,0
2015-08-04,47.65,48.77,47.36,48.38,513700,0
2015-08-05,49,49.53,48.57,48.8,357900,0
2015-08-06,48.9,48.99,47.39,47.45,261208,0
2015-08-07,47.27,47.46,46.68,47.12,231200,0
2015-08-10,47.23,48.6,47.14,48.23,337000,0
2015-08-11,47.79,48.34,46.79,47.14,354598,0
2015-08-12,46.94,47.5,46.15,47.14,462600,0
2015-08-13,47,47.46,46.53,46.57,170400,0
2015-08-14,46.09,47.09,46.06,46.94,212800,0
2015-08-17,46.53,47.46,46.33,47.19,262200,0
2015-08-18,47.25,47.48,46.57,46.84,267600,0
2015-08-19,46.61,46.85,45.58,46.08,397200,0
2015-08-20,45.47,46.51,45.34,45.41,429500,0
2015-08-21,44.51,46.2,43.13,43.2,541200,0
2015-08-24,40.67,43.145,38.06,39.97,863896,0
2015-08-25,42.72,42.72,39.18,39.2,503100,0
2015-08-26,40.44,40.9,39.19,40.45,448000,0
2015-08-27,40.78,41.3,39.87,40.59,482400,0
2015-08-28,40.25,41.22,40,40.45,387600,0
2015-08-31,40.18,41.44,40.14,40.39,302900,0
2015-09-01,39.56,40.37,39.06,39.1,414800,0
2015-09-02,40.08,40.4,39.15,39.7,319600,0
2015-09-03,39.7,40.5,38.99,39.2,337900,0
2015-09-04,38.48,39.84,38.41,38.79,334700,0
2015-09-08,39.61,40.43,39.61,39.98,509000,0
2015-09-09,40.47,40.82,39.26,39.32,371300,0
2015-09-10,38.9,40.09,38.75,39.54,329123,0
2015-09-11,39.42,39.91,39.22,39.58,365700,0
2015-09-14,40,41.25,39.65,40.23,342500,0
2015-09-15,40.4,40.76,39.91,40.45,464300,0
2015-09-16,40.33,40.73,40.09,40.59,457900,0
2015-09-17,40.46,40.84,39.75,40.17,325737,0
2015-09-18,39.45,40.03,39.1,39.36,691000,0
2015-09-21,39.75,40.2,39.23,39.34,379300,0
2015-09-22,38.83,38.93,37.2,37.39,782400,0
2015-09-23,37.06,37.39,27.86,33.37,9686216,0
2015-09-24,34.95,36.18,33.63,35.74,2785073,0
2015-09-25,35.96,36.1,34,34.55,1372400,0
2015-09-28,34.3,34.6,33.64,34.14,720633,0
2015-09-29,34.12,34.32,33,33.4,397700,0
2015-09-30,33.79,34.23,32.62,32.8,587500,0
2015-10-01,32.71,33.06,32.3,32.7,505800,0
2015-10-02,32.42,32.99,31.9,32.59,648900,0
2015-10-05,32.92,33.71,32.58,33.47,388373,0
2015-10-06,33.26,33.71,32.81,33.55,411200,0
2015-10-07,33.76,34.4,33.34,34.25,461400,0
2015-10-08,34.06,35.71,33.98,35.66,558000,0
2015-10-09,35.91,36.36,35.44,35.9,344700,0
2015-10-12,36.05,36.05,35.09,35.66,247543,0
2015-10-13,35.34,35.64,34.95,35.26,410600,0
2015-10-14,35.16,36.15,35.11,35.6,408200,0
2015-10-15,35.61,36.49,35.25,36.47,355800,0
2015-10-16,36.4,36.86,35.52,35.91,293200,0
2015-10-19,35.84,35.84,35.35,35.6,251388,0
2015-10-20,35.65,35.76,35.15,35.63,259642,0
2015-10-21,36,36.82,35.66,35.9,362100,0
2015-10-22,35.9,37.26,35.7,37.15,513900,0
2015-10-23,37.77,37.77,36.68,37.09,738500,0
2015-10-26,36.82,37.84,36.82,37.76,343700,0
2015-10-27,37.76,37.76,35.93,36.45,845600,0
2015-10-28,35.03,35.47,29.77,33.76,3280400,0
2015-10-29,34.45,35.78,34.1,35.62,978900,0
2015-10-30,35.53,35.82,35.14,35.18,533200,0
2015-11-02,35.39,36.42,35.31,36.03,421612,0
2015-11-03,35.84,36.93,35.74,36.2,311100,0
2015-11-04,36.2,36.74,36.05,36.72,324620,0
2015-11-05,36.43,37.41,36.2,37.07,439500,0
2015-11-06,37.13,37.43,36.64,37.36,248500,0
2015-11-09,37.31,37.577,37,37.27,245357,0
2015-11-10,37.22,37.42,36.84,37.22,272200,0
2015-11-11,37.25,37.42,36.3,36.45,324900,0
2015-11-12,36.15,37.27,36,36.85,469800,0
2015-11-13,36.8,37.31,36.02,36.06,407400,0
2015-11-16,35.93,37.2,35.66,37.07,397000,0
2015-11-17,37,38.69,36.81,38.06,387300,0
2015-11-18,38.11,39.26,37.87,39.22,367100,0
2015-11-19,39.25,40.39,39.03,39.25,500200,0
2015-11-20,39.37,39.79,39.12,39.27,344900,0
2015-11-23,39.25,39.47,38.27,38.6,213200,0
2015-11-24,38.33,39.14,38.21,38.98,238500,0
2015-11-25,38.74,39.43,38.67,39.33,136500,0
2015-11-27,39.27,39.53,39.05,39.3,109300,0
2015-11-30,39.4,39.73,39.3,39.37,302600,0
2015-12-01,39.37,39.75,38.89,39.52,303715,0
2015-12-02,39.21,40.2,39.21,40.11,254531,0
2015-12-03,40.12,40.39,39.52,39.9,567032,0
2015-12-04,39.95,40.12,39.44,39.95,201100,0
2015-12-07,39.61,39.91,39.26,39.49,393000,0
2015-12-08,39,39.515,38.8,39.03,232659,0
2015-12-09,38.75,39.74,38.18,38.29,261000,0
2015-12-10,38.33,39.79,37.86,39,462300,0
2015-12-11,38.2,38.42,37.16,37.33,369100,0
2015-12-14,37.52,37.52,36.65,36.87,362612,0
2015-12-15,37.11,37.62,36.91,37.01,325300,0
2015-12-16,37.19,37.58,37.1,37.44,284000,0
2015-12-17,37.64,37.89,36.07,36.14,434700,0
2015-12-18,36.19,37.81,35.85,35.89,764900,0
2015-12-21,36.34,36.59,35.25,36.02,362000,0
2015-12-22,36.35,36.35,35.71,36.02,368891,0
2015-12-23,36,36.07,35.55,35.77,385000,0
2015-12-24,35.78,36.84,35.6,36.58,274300,0
2015-12-28,36.5,36.53,35.965,36.17,210194,0
2015-12-29,36.56,36.56,35.78,36.43,235494,0
2015-12-30,36.43,36.94,35.8,35.87,193339,0
2015-12-31,35.7,35.8271,35.21,35.23,282145,0
2016-01-04,34.94,35.42,33.6,33.69,336590,0
2016-01-05,33.66,34.1799,33.4801,33.5,216018,0
2016-01-06,33.22,33.24,32.0575,32.61,445686,0
2016-01-07,32.14,32.59,31.89,32.17,537001,0
2016-01-08,32.22,32.8,31.81,32.02,311644,0
2016-01-11,32.26,32.26,31.56,31.84,358787,0
2016-01-12,32.22,32.76,30.39,31.17,636120,0
2016-01-13,31.33,31.83,30,30.5,328983,0
2016-01-14,30.76,31.62,30.36,31.11,373762,0
2016-01-15,30.14,30.8,29.67,30.6,455410,0
2016-01-19,30.88,31,29.84,30.27,275300,0
2016-01-20,29.8,29.97,28.45,29.31,470712,0
2016-01-21,29.38,30.4099,29.19,29.51,465695,0
2016-01-22,29.98,30.71,29.63,30.65,307956,0
2016-01-25,30.59,30.85,30.02,30.21,125634,0
2016-01-26,30.28,30.93,30.07,30.93,181197,0
2016-01-27,30.88,30.88,29.42,29.52,304493,0
2016-01-28,29.66,30.37,29.16,29.47,377253,0
2016-01-29,29.69,30.7,29.6,30.64,379542,0
2016-02-01,30.52,31.3,29.65,30.73,538666,0
2016-02-02,30.38,30.63,29.76,29.94,446892,0
2016-02-03,27.91,29.12,26.26,26.72,3426187,0
2016-02-04,25.22,25.22,20.33,22.34,5196283,0
2016-02-05,22.85,25.2,22.8,24.28,1966087,0
2016-02-08,23.79,24.14,22.24,22.43,653395,0
2016-02-09,22.46,23.52,22.14,22.63,563540,0
2016-02-10,22.73,23.725,22.66,22.94,383006,0
2016-02-11,22.58,23.525,22,23.43,425288,0
2016-02-12,23.53,23.56,22.09,23.46,438684,0
2016-02-16,23.13,24.82,23.13,24.69,510956,0
2016-02-17,24.91,26.06,24.515,25.8,507890,0
2016-02-18,25.69,26.1199,25.33,25.56,319299,0
2016-02-19,25.35,25.88,25.07,25.81,417995,0
2016-02-22,26.16,26.2599,25.77,25.92,376695,0
2016-02-23,25.8,26.02,25.105,25.39,417971,0
2016-02-24,25.01,25.91,24.405,25.71,343679,0
2016-02-25,25.88,27.17,25.79,27.17,504973,0
2016-02-26,27.15,27.98,26.6502,27.69,390538,0
2016-02-29,27.72,28.58,27.51,28,420075,0
2016-03-01,28.28,29.52,28.1,29.49,456735,0
2016-03-02,29.28,30.06,28.84,30.01,479790,0
2016-03-03,29.69,30.03,28.78,29.49,452313,0
2016-03-04,29.6,30.01,29.15,29.23,265489,0
2016-03-07,29.2,29.93,29.15,29.52,366987,0
2016-03-08,29.41,29.49,28.27,28.71,228428,0
2016-03-09,28.88,29.28,28.73,28.93,189087,0
2016-03-10,28.9,29.09,27.81,28.37,209944,0
2016-03-11,28.57,29.22,28.55,29.09,187277,0
2016-03-14,28.88,29.08,28.62,28.99,292136,0
2016-03-15,28.94,29.245,28.56,29.16,335920,0
2016-03-16,29.02,30.54,28.86,30.46,732305,0
2016-03-17,30.37,31.03,30.32,30.95,466397,0
2016-03-18,31.1,31.91,30.98,31.87,746068,0
2016-03-21,31.71,31.77,31.13,31.26,355390,0
2016-03-22,31.2,31.34,30.85,31.03,203422,0
2016-03-23,30.98,31.43,30,30.3,409916,0
2016-03-24,30.05,31.31,29.85,31.18,249232,0
2016-03-28,31.18,31.34,30.62,31.04,251657,0
2016-03-29,31.09,31.95,30.1101,31.83,379610,0
2016-03-30,31.88,32.58,31.47,31.96,213985,0
2016-03-31,32.04,32.64,31.83,32.34,236309,0
2016-04-01,31.85,32.4,31.58,32.24,155705,0
2016-04-04,32.12,32.55,32.06,32.15,196076,0
2016-04-05,32,32.275,31.57,31.61,151847,0
2016-04-06,31.9,32.37,31.64,32.16,172364,0
2016-04-07,31.9,32.07,31.445,31.63,171750,0
2016-04-08,31.88,32.38,31.481,32.03,281452,0
2016-04-11,32.35,32.48,31.48,31.56,222189,0
2016-04-12,31.47,31.48,30.77,31.37,178141,0
2016-04-13,31.54,32.8,31.54,32.38,295905,0
2016-04-14,32.5,32.68,31.74,31.87,197037,0
2016-04-15,31.88,32.79,31.88,32.64,237402,0
2016-04-18,32.44,32.94,32.245,32.74,186261,0
2016-04-19,32.77,32.77,31.97,32.52,190265,0
2016-04-20,32.64,32.9999,32.57,32.75,175580,0
2016-04-21,32.82,33.6,32.64,33.17,179032,0
2016-04-22,32.91,33.41,32.66,32.96,267816,0
2016-04-25,32.94,32.96,31.9975,32.17,128799,0
2016-04-26,32.17,32.19,31.8,32.16,264915,0
2016-04-27,31.87,32.12,31.675,32.03,261642,0
2016-04-28,32,32.1,30.8,30.99,419670,0
2016-04-29,30.82,31.26,30.17,31.07,358167,0
2016-05-02,31.27,31.99,31.17,31.93,417203,0
2016-05-03,31.46,31.71,30.22,30.57,375842,0
2016-05-04,30.18,30.9,30.06,30.2,594430,0
2016-05-05,30.25,30.49,28.73,28.9,715079,0
2016-05-06,30.31,35.06,30.31,34.9,1644324,0
2016-05-09,34.77,36.52,34.663,36.31,564017,0
2016-05-10,36.25,36.67,35.84,36.42,473919,0
2016-05-11,36.17,37.98,36.01,36.66,441010,0
2016-05-12,36.92,36.92,34.88,35.23,392041,0
2016-05-13,34.79,35.58,34.36,34.9,288305,0
2016-05-16,34.72,35.27,34.285,34.94,276963,0
2016-05-17,34.89,35.63,34.31,34.33,224604,0
2016-05-18,34.51,35.12,34.16,35.09,195338,0
2016-05-19,34.84,35.54,34.04,34.46,196676,0
2016-05-20,34.7,35.56,34.4,34.96,256931,0
2016-05-23,34.91,35.55,34.7,34.95,243195,0
2016-05-24,35.3,36.33,34.99,36.02,245740,0
2016-05-25,36.32,36.32,35.5464,35.63,163857,0
2016-05-26,35.64,35.96,34.716,35.57,186364,0
2016-05-27,35.6,35.8,35.09,35.69,147072,0
2016-05-31,35.69,35.89,35.2,35.27,298415,0
2016-06-01,35.38,35.53,34.95,35.32,354258,0
2016-06-02,35.2,36.18,35.076,36.08,236650,0
2016-06-03,35.81,36.01,34.91,35.47,143470,0
2016-06-06,35.42,35.79,35.23,35.58,198875,0
2016-06-07,35.71,35.98,35.24,35.81,163406,0
2016-06-08,35.95,36.49,35.7,36.28,200327,0
2016-06-09,36.13,36.442,35.8,36.19,200504,0
2016-06-10,35.65,35.8,34.54,34.61,281625,0
2016-06-13,34.62,35.41,34.34,34.4,190712,0
2016-06-14,34.49,34.68,34.05,34.41,195755,0
2016-06-15,34.53,34.89,34.24,34.3,156877,0
2016-06-16,34.19,34.4,33.29,34.31,301400,0
2016-06-17,34.43,34.55,33.57,34.1,284162,0
2016-06-20,34.54,34.97,34.13,34.28,253672,0
2016-06-21,34.49,34.95,34.35,34.4,198258,0
2016-06-22,34.41,34.41,33.11,33.35,484344,0
2016-06-23,33.7,34.93,33.445,34.83,195147,0
2016-06-24,33.35,34.0354,32.45,32.52,566378,0
2016-06-27,32.12,32.15,30.41,30.79,263565,0
2016-06-28,31.08,32.23,30.87,30.93,202526,0
2016-06-29,31.32,31.535,31.13,31.47,249832,0
2016-06-30,31.53,31.99,31.4,31.86,324447,0
2016-07-01,32,33.18,31.93,32.99,205807,0
2016-07-05,32.93,32.95,31.72,31.88,181956,0
2016-07-06,31.45,32.73,31.45,32.42,463182,0
2016-07-07,32.42,33.16,32.42,33.15,277539,0
2016-07-08,33.46,34.37,33.2962,33.68,206024,0
2016-07-11,34,34.42,33.91,34.25,94059,0
2016-07-12,34.62,36.1,34.44,35.93,292142,0
2016-07-13,35.7,36.22,34.95,35.17,265809,0
2016-07-14,35.56,35.72,35.27,35.32,164138,0
2016-07-15,35.53,36.13,35.3,35.88,191306,0
2016-07-18,34.19,36.28,34.19,35.9,236991,0
2016-07-19,35.9,36.21,35.295,35.31,113128,0
2016-07-20,35.58,36.15,35.3,35.92,144424,0
2016-07-21,36.01,36.18,35.71,35.9,338955,0
2016-07-22,35.93,37,35.54,36.7,293007,0
2016-07-25,36.71,36.71,36.22,36.63,120950,0
2016-07-26,36.55,36.555,35.61,35.88,227790,0
2016-07-27,36.03,36.75,35.88,36.6,315587,0
2016-07-28,36.58,36.95,36.21,36.78,176377,0
2016-07-29,36.8,37.81,36.59,37.34,349926,0
2016-08-01,37.48,37.99,37.08,37.84,342967,0
2016-08-02,37.63,37.935,36.58,36.75,430388,0
2016-08-03,36.68,37.4,36.68,37.28,235791,0
2016-08-04,38.39,40.3,38.01,40.26,1156243,0
2016-08-05,40.69,41.79,39.39,41.48,525688,0
2016-08-08,41.48,41.5,40.03,41.08,445780,0
2016-08-09,40.96,41.4,40.6,41.02,226190,0
2016-08-10,41.12,41.32,40.71,40.9,234675,0
2016-08-11,41.01,41.5,40.82,41.33,296300,0
2016-08-12,41.24,41.34,40.96,41.22,177323,0
2016-08-15,41.13,41.46,40.9,41.39,307158,0
2016-08-16,41.24,41.27,40.3,40.82,206222,0
2016-08-17,40.46,40.77,39.61,40.53,330699,0
2016-08-18,40.41,41,40.1742,40.84,190333,0
2016-08-19,40.73,40.86,40.42,40.74,140449,0
2016-08-22,40.77,41.02,40.43,40.66,145901,0
2016-08-23,40.88,41.315,40.81,40.85,135705,0
2016-08-24,40.81,41.015,40.26,40.45,258066,0
2016-08-25,40.17,41,39.93,40.74,271841,0
2016-08-26,40.9,41.42,40.6,41.06,189092,0
2016-08-29,41.27,41.42,40.96,41.03,95861,0
2016-08-30,41,41.47,40.97,41.45,120805,0
2016-08-31,41.29,41.8,41.08,41.75,261655,0
2016-09-01,41.89,42.33,41.41,42.29,190807,0
2016-09-02,42.4,43.349,42.13,43.24,374864,0
2016-09-06,42.9,43.49,42.9,43.47,254269,0
2016-09-07,43.35,43.65,43.11,43.41,155535,0
2016-09-08,43.25,43.426,42.89,43.14,212734,0
2016-09-09,42.78,42.81,41.08,41.12,289457,0
2016-09-12,40.63,41.68,40.6,41.66,330452,0
2016-09-13,41.41,41.78,40.78,41.1,120358,0
2016-09-14,41.05,41.27,40.04,40.11,190723,0
2016-09-15,40.24,42.25,40,41.5,360177,0
2016-09-16,41.5,41.78,41.09,41.24,325329,0
2016-09-19,41.26,41.8775,40.89,41.1,272079,0
2016-09-20,41.45,41.58,40.96,41.19,275281,0
2016-09-21,41.38,41.81,41.17,41.68,235403,0
2016-09-22,42.03,42.105,41.62,41.96,125839,0
2016-09-23,41.81,42.17,41.575,42.09,320212,0
2016-09-26,41.89,42.12,41.53,42.03,169655,0
2016-09-27,42.11,42.67,41.94,42.52,267380,0
2016-09-28,42.55,42.99,42.32,42.89,420384,0
2016-09-29,42.68,42.84,40.97,41.22,335475,0
2016-09-30,41.53,41.53,41.16,41.18,144049,0
2016-10-03,40.86,40.86,40.08,40.42,236466,0
2016-10-04,40.38,41.75,40.32,40.48,389299,0
2016-10-05,40.52,41,40.336,40.8,345231,0
2016-10-06,40.79,41.59,40.37,40.72,300704,0
2016-10-07,40.77,40.77,39.77,40.27,196515,0
2016-10-10,40.59,41.68,40.51,40.87,223091,0
2016-10-11,40.71,40.78,39.2,39.47,226581,0
2016-10-12,39.61,39.61,39.11,39.25,141426,0
2016-10-13,38.85,38.85,37.65,37.73,329674,0
2016-10-14,37.84,38.055,36.9,37.1,401352,0
2016-10-17,37.09,37.425,36.72,36.78,338982,0
2016-10-18,37.23,37.39,36.67,36.71,237717,0
2016-10-19,36.68,37.7,36.68,37.53,329779,0
2016-10-20,37.33,37.45,36.55,36.89,261860,0
2016-10-21,36.96,38.29,36.81,37.77,306332,0
2016-10-24,38.19,38.47,38.0268,38.34,238012,0
2016-10-25,38.21,38.34,37.4,37.54,253849,0
2016-10-26,37.35,38.03,37.18,37.27,233297,0
2016-10-27,37.51,37.51,36.58,36.64,148628,0
2016-10-28,36.51,37.28,36.16,37.01,213371,0
2016-10-31,37.08,37.1,36,36.71,274629,0
2016-11-01,36.68,36.91,36.47,36.77,349817,0
2016-11-02,36.72,37.37,36.55,37.05,376857,0
2016-11-03,37.1,37.25,36.74,37.02,351713,0
2016-11-04,37.01,38.46,36.81,37.69,406769,0
2016-11-07,38.56,39.86,38.274,39.62,753881,0
2016-11-08,43.5,46.23,43.25,45.05,2584556,0
2016-11-09,44.67,47.53,43.68,46.77,1009402,0
2016-11-10,46.73,47.8,45.1,47.01,834507,0
2016-11-11,46.79,48.22,46,47.73,486706,0
2016-11-14,47.39,48.25,46.85,47.15,439566,0
2016-11-15,47.01,47.8,46.681,47.33,355734,0
2016-11-16,47.01,48.07,46.94,47.88,433755,0
2016-11-17,47.71,48.21,47.5222,48.18,275860,0
2016-11-18,47.38,48.85,47.38,48.55,201621,0
2016-11-21,48.92,48.99,48,48.68,250302,0
2016-11-22,48.63,49.14,48.25,49.02,275155,0
2016-11-23,48.67,49.54,48.32,49.52,232429,0
2016-11-25,49.65,49.65,48.85,49.18,132202,0
2016-11-28,49.24,49.71,48.72,49.53,310213,0
2016-11-29,49.5,49.94,49.05,49.44,334751,0
2016-11-30,49.8,49.8,48.24,48.48,324668,0
2016-12-01,48.5,48.98,47.03,47.11,463439,0
2016-12-02,47.14,48.22,46.4,47.19,335603,0
2016-12-05,47.49,49.08,47.49,49,399126,0
2016-12-06,45,45,41.85,42.59,2742201,0
2016-12-07,42.29,42.95,39.51,41.27,1618584,0
2016-12-08,41.28,41.61,40,40.79,762258,0
2016-12-09,40.56,41.41,40.5516,41.22,627024,0
2016-12-12,41,41.56,40.74,41.02,463630,0
2016-12-13,41.11,41.84,41.04,41.23,459244,0
2016-12-14,41,41.57,40.91,41.27,496792,0
2016-12-15,41.45,41.92,41.19,41.75,392221,0
2016-12-16,41.87,42.7,41.295,41.78,462319,0
2016-12-19,41.85,41.94,40.0489,40.52,334316,0
2016-12-20,40.37,40.94,40.3,40.71,408014,0
2016-12-21,40.44,40.71,40,40.45,369829,0
2016-12-22,40.42,40.71,38.82,38.94,543370,0
2016-12-23,39,39.29,38.77,39.2,259749,0
2016-12-27,39.29,39.87,38.879,39.62,213706,0
2016-12-28,39.62,39.761,38.3,38.33,352918,0
2016-12-29,38.37,38.9,38.06,38.6,238296,0
2016-12-30,38.62,38.81,38.0348,38.3,262440,0
2017-01-03,38.76,39.09,38.26,38.93,216104,0
2017-01-04,38.84,40.285,38.31,39.66,346195,0
2017-01-05,39.52,40,38.71,38.96,481226,0
2017-01-06,39.05,39.1561,38.56,38.62,303438,0
2017-01-09,38.62,39.02,38.3,38.45,190232,0
2017-01-10,38.45,38.71,37.831,38.36,257388,0
2017-01-11,38.5,39.51,38.29,39,452913,0
2017-01-12,38.97,38.99,37.555,38.52,267920,0
2017-01-13,38.58,38.93,38.17,38.81,135729,0
2017-01-17,38.63,38.8,37.67,37.8,342400,0
2017-01-18,37.89,38,37.63,37.95,317145,0
2017-01-19,37.96,38.16,37.8,37.91,339711,0
2017-01-20,38.28,39.68,37.75,39.18,445303,0
2017-01-23,39.08,39.43,39.03,39.33,310521,0
2017-01-24,39.41,39.68,39.01,39.57,226781,0
2017-01-25,39.5,40.27,39.16,39.67,494196,0
2017-01-26,39.62,39.92,38.58,39.25,321550,0
2017-01-27,39.41,39.6,39.08,39.47,218402,0
2017-01-30,39.23,39.23,37.6,37.87,407150,0
2017-01-31,37.74,38.79,37.19,38.52,476200,0
2017-02-01,38.89,38.89,37.56,38.15,335619,0
2017-02-02,37.85,38.41,37.63,38.26,275123,0
2017-02-03,38.61,39.41,38.5,39.1,315849,0
2017-02-06,38.99,38.99,36.94,36.97,534368,0
2017-02-07,37,37.395,36.8,36.95,443856,0
2017-02-08,36.93,36.93,34.76,35.38,947680,0
2017-02-09,30.1,33.55,30.07,32.57,3315146,0
2017-02-10,32.89,34.19,32.89,33.97,1181090,0
2017-02-13,33.77,34.64,33.77,34.13,859719,0
2017-02-14,33.21,34.37,32.9559,33.76,702411,0
2017-02-15,33.78,34.18,33.605,34,623479,0
2017-02-16,34.15,34.2841,33.36,33.67,626499,0
2017-02-17,33.66,33.66,32.57,33.15,784817,0
2017-02-21,32.64,33.04,31.43,31.71,1082322,0
2017-02-22,31.67,31.79,30.88,30.89,928103,0
2017-02-23,31.01,31.21,30.3901,30.86,772591,0
2017-02-24,30.73,30.98,28.75,30.49,2870926,0
2017-02-27,30.23,30.4344,28.55,28.68,1189600,0
2017-02-28,28.76,28.76,27.04,27.08,1564562,0
2017-03-01,27.5,27.8699,27.25,27.29,1014566,0
2017-03-02,27.13,27.25,26.75,27.11,872107,0
2017-03-03,26.97,27.08,25.73,25.81,1333020,0
2017-03-06,25.66,26.69,25.38,26.51,1871496,0
2017-03-07,26.5,27.26,26.35,26.42,974905,0
2017-03-08,26.42,26.85,26.3,26.34,851907,0
2017-03-09,26.89,26.89,26.05,26.22,559256,0
2017-03-10,26.29,26.55,26.12,26.3,957769,0
2017-03-13,26.4,26.47,25.96,25.98,538098,0
2017-03-14,25.92,26.056,25.33,25.62,734379,0
2017-03-15,25.76,26.1093,25.42,25.89,998397,0
2017-03-16,26.05,26.5,26.02,26.27,823641,0
2017-03-17,26.23,26.59,25.92,26.25,782243,0
2017-03-20,26.25,26.8,26.0676,26.54,646532,0
2017-03-21,26.82,26.89,25.62,25.66,527683,0
2017-03-22,25.66,25.92,25.31,25.63,431716,0
2017-03-23,25.63,25.81,25.15,25.76,416748,0
2017-03-24,25.86,26.139,25.6,25.94,463796,0
2017-03-27,25.66,25.7306,24.4675,24.59,1401959,0
2017-03-28,24.78,24.78,23.59,24.12,1200910,0
2017-03-29,24.12,24.79,23.91,24.76,809229,0
2017-03-30,24.75,24.89,24.44,24.67,402363,0
2017-03-31,24.41,24.78,24.38,24.4,508279,0
2017-04-03,24.34,24.39,23.375,23.55,734384,0
2017-04-04,23.52,23.85,23.05,23.84,804623,0
2017-04-05,23.79,24.16,23.17,23.52,538619,0
2017-04-06,23.56,23.95,23.16,23.89,506954,0
2017-04-07,23.95,24.03,23.18,24,708191,0
2017-04-10,23.99,24.44,23.73,23.8,413251,0
2017-04-11,23.7,24.43,23.67,24.23,379241,0
2017-04-12,24.18,24.232,23.69,23.9,385597,0
2017-04-13,23.78,24.13,23.59,23.59,455400,0
2017-04-17,23.6,24.04,23.56,23.99,481067,0
2017-04-18,23.95,24.5,23.85,24.42,388354,0
2017-04-19,24.55,24.82,24.3,24.45,422298,0
2017-04-20,24.62,24.81,24.1401,24.24,399778,0
2017-04-21,24.09,24.57,23.98,24.41,401874,0
2017-04-24,24.79,24.82,24.34,24.45,854121,0
2017-04-25,24.66,24.9175,24.49,24.64,594916,0
2017-04-26,24.63,24.85,24.45,24.62,645616,0
2017-04-27,14.98,15.08,11.1501,13.29,27232101,0
2017-04-28,13.16,16.1,12.8,16,15803271,0
2017-05-01,15.86,16.02,14.77,14.83,4535731,0
2017-05-02,14.54,16.299,14.45,16.25,3030036,0
2017-05-03,16.21,16.39,15.39,16,2566013,0
2017-05-04,15.99,16.47,15.41,15.45,1631402,0
2017-05-05,18.68,19.3095,16.78,17.99,7131682,0
2017-05-08,17.53,17.6,16.25,16.33,2419640,0
2017-05-09,16.37,16.37,15.32,15.61,1785205,0
2017-05-10,15.55,16.05,15.4001,15.77,1063133,0
2017-05-11,15.76,16.21,15.61,15.98,882391,0
2017-05-12,15.92,15.92,15.11,15.62,1288085,0
2017-05-15,15.51,15.51,13.85,14.49,3820671,0
2017-05-16,14.5,14.65,14.11,14.465,1501526,0
2017-05-17,14.24,14.3785,13.17,13.26,2542827,0
2017-05-18,13.55,13.81,13.21,13.405,2593205,0
2017-05-19,13.54,13.85,13.37,13.54,1857913,0
2017-05-22,12.86,13.68,12.26,12.82,4041172,0
2017-05-23,12.84,13.26,12.62,12.92,1198050,0
2017-05-24,12.92,13.131,12.75,13.06,730160,0
2017-05-25,13.12,13.34,12.94,13.12,998456,0
2017-05-26,13.09,13.25,12.957,13.25,794635,0
2017-05-30,13.21,13.5,13.04,13.08,747881,0
2017-05-31,13.1,13.22,12.75,12.78,648744,0
2017-06-01,12.8,13,12.56,12.63,1289969,0
2017-06-02,12.64,13.07,12.64,12.96,1136490,0
2017-06-05,12.96,12.97,12.65,12.71,884859,0
2017-06-06,12.55,12.71,11.96,12.15,1387832,0
2017-06-07,12.21,12.4,11.97,12.07,895881,0
2017-06-08,12.14,12.32,11.96,12.22,625861,0
2017-06-09,12.27,12.52,12.03,12.2,802081,0
2017-06-12,12.09,12.35,12.01,12.28,761349,0
2017-06-13,12.3,12.45,11.96,12.13,994128,0
2017-06-14,11.2,11.56,10.36,11.26,3432150,0
2017-06-15,11.2,11.26,10.84,10.91,948434,0
2017-06-16,10.87,10.93,10.515,10.81,1531747,0
2017-06-19,10.84,11.33,10.72,10.74,965421,0
2017-06-20,10.76,10.8299,10.11,10.18,1722046,0
2017-06-21,10.22,10.88,10.195,10.65,1112638,0
2017-06-22,10.65,12.9269,10.64,12.18,4704956,0
2017-06-23,16.5,17.4,15.651,16.24,16300296,0
2017-06-26,15.83,16.41,15.8,16.14,2268943,0
2017-06-27,16.07,16.18,15.88,16.05,1223533,0
2017-06-28,16.11,16.33,15.94,16.26,972409,0
2017-06-29,16.22,16.74,16.1,16.38,1140708,0
2017-06-30,16.42,16.59,16.2,16.45,942021,0
2017-07-03,16.45,16.51,16.175,16.33,529532,0
2017-07-05,16.37,16.42,15.97,16.24,598167,0
2017-07-06,16.15,16.23,15.75,15.86,1170773,0
2017-07-07,16.6,16.98,16.18,16.5,3213762,0
2017-07-10,16.41,16.47,16.06,16.1825,763415,0
2017-07-11,16.13,16.15,15.62,16.1,1172938,0
2017-07-12,16.26,16.45,15.95,16.16,581145,0
2017-07-13,16.29,16.29,15.8,16.1,687805,0
2017-07-14,16.14,16.29,16,16.22,450064,0
2017-07-17,16.26,16.4,16.01,16.2,549714,0
2017-07-18,16.16,16.35,16.04,16.33,594165,0
2017-07-19,16.21,16.52,16.21,16.43,551632,0
2017-07-20,16.47,16.54,16.2,16.38,487538,0
2017-07-21,16.55,16.55,16.06,16.26,936239,0
2017-07-24,16.29,16.4,16.13,16.28,340827,0
2017-07-25,16.3,16.9,16.2,16.67,717874,0
2017-07-26,16.7,16.7,16.17,16.5,361808,0
2017-07-27,16.57,16.76,16.08,16.46,351916,0
2017-07-28,16.4,16.67,16.31,16.54,243796,0
2017-07-31,16.59,16.9,16.57,16.88,604170,0
2017-08-01,17,17,16.5,16.59,406215,0
2017-08-02,16.57,16.74,16.44,16.53,357515,0
2017-08-03,16.53,16.65,16.38,16.645,280270,0
2017-08-04,16.46,16.76,16.31,16.59,322846,0
2017-08-07,16.6,16.605,16.12,16.19,288200,0
2017-08-08,16.19,16.67,16.13,16.6,521524,0
2017-08-09,16.4,16.7,16.16,16.66,349233,0
2017-08-10,16.6,16.725,16.55,16.61,325176,0
2017-08-11,16.68,16.745,16.4299,16.65,361418,0
2017-08-14,16.59,16.69,16.36,16.65,339381,0
2017-08-15,16.64,16.8,16.5,16.67,429021,0
2017-08-16,16.75,16.8,16.57,16.61,245890,0
2017-08-17,16.64,16.9875,16.43,16.48,469399,0
2017-08-18,16.38,16.81,16.35,16.74,297424,0
2017-08-21,16.74,16.8,16.61,16.79,216995,0
2017-08-22,16.76,16.92,16.59,16.69,344306,0
2017-08-23,16.67,16.775,16.5,16.71,201390,0
2017-08-24,16.71,16.82,16.515,16.58,220049,0
2017-08-25,16.59,16.76,16.45,16.59,200670,0
2017-08-28,16.56,16.8,16.48,16.71,195747,0
2017-08-29,16.64,16.78,16.48,16.69,342675,0
2017-08-30,16.6,16.765,16.48,16.56,241222,0
2017-08-31,16.64,16.95,16.59,16.79,661260,0
2017-09-01,16.72,16.93,16.64,16.79,400453,0
2017-09-05,16.79,16.84,16.2701,16.51,421500,0
2017-09-06,16.56,16.855,16.48,16.67,500820,0
2017-09-07,16.74,16.765,16.58,16.68,110705,0
2017-09-08,16.57,16.68,16.35,16.56,300046,0
2017-09-11,16.63,16.7,16.44,16.46,268820,0
2017-09-12,16.54,16.72,16.4399,16.48,214998,0
2017-09-13,16.49,16.92,16.2411,16.89,252432,0
2017-09-14,16.85,17.09,16.42,16.5,584565,0
2017-09-15,16.52,16.61,16.03,16.11,699744,0
2017-09-18,16.18,16.78,16.14,16.75,382948,0
2017-09-19,11.75,11.8,9.76,9.82,21621723,0
2017-09-20,9.86,10.1299,9.13,9.48,5941887,0
2017-09-21,9.52,9.82,9.26,9.33,2115711,0
2017-09-22,9.25,9.29,8.71,9.2,3140665,0
2017-09-25,9.07,9.24,8.8554,9.04,1303380,0
2017-09-26,9.03,9.23,8.9,8.97,1133591,0
2017-09-27,8.97,9.07,8.88,9.02,860446,0
2017-09-28,9.03,9.0583,8.92,9,792206,0
2017-09-29,9.08,9.37,8.93,9.33,1380062,0
2017-10-02,10.84,11.53,10.36,10.69,10252753,0
2017-10-03,10.75,11.08,10.54,10.83,2108019,0
2017-10-04,10.79,10.97,10.69,10.73,1315157,0
2017-10-05,10.78,11,10.66,10.72,2478758,0
2017-10-06,13.6,14.43,13.31,14.155,17189873,0
2017-10-09,14.16,14.3,13.28,13.71,3495592,0
2017-10-10,13.77,14.67,13.6,14.45,3337060,0
2017-10-11,14.29,14.55,14.11,14.36,2225507,0
2017-10-12,14.16,14.42,13.96,14.36,880950,0
2017-10-13,14.34,14.56,14.1,14.15,1055160,0
2017-10-16,14.09,14.23,13.64,13.73,912505,0
2017-10-17,15.53,15.69,12.96,13.19,9563132,0
2017-10-18,13,13.06,11.25,11.67,7008955,0
2017-10-19,11.47,11.6569,11.21,11.51,1757336,0
2017-10-20,11.59,11.92,11.34,11.39,1815005,0
2017-10-23,11.44,11.48,11,11.09,1361954,0
2017-10-24,11.02,11.38,10.69,11.12,1028991,0
2017-10-25,11.05,11.43,11.02,11.37,787859,0
2017-10-26,11.35,11.49,11.2436,11.34,831822,0
2017-10-27,11.33,11.62,11.3,11.49,644800,0
2017-10-30,11.3675,11.54,11.21,11.26,533427,0
2017-10-31,11.25,11.4,11.09,11.33,633841,0
2017-11-01,11.43,11.63,11.125,11.14,508483,0
2017-11-02,11.1,11.119,10.39,10.4,944131,0
2017-11-03,10.38,10.4,9.731,9.99,1294066,0
2017-11-06,9.9,10.42,9.76,10.08,948642,0
2017-11-07,10.21,10.21,9.9601,10.07,499299,0
2017-11-08,10.1,10.62,10.05,10.51,480018,0
2017-11-09,10.45,10.8,10.27,10.73,361471,0
2017-11-10,10.71,10.82,10.45,10.47,427153,0
