Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,45.1,45.82,44.91,45.11,1935300,0
2005-02-28,45.11,45.99,44.87,45.78,802300,0
2005-03-01,45.78,46.32,44.6,44.75,685700,0
2005-03-02,44.75,46.1,44.75,45.93,580800,0
2005-03-03,46.18,47.11,46.18,46.61,1158800,0
2005-03-04,46.7,47.53,46.67,47.21,817600,0
2005-03-07,47.26,47.48,47.15,47.22,889300,0
2005-03-08,47.26,47.79,45.2,45.81,1435300,0
2005-03-09,45.82,47.36,45.52,45.55,555100,0
2005-03-10,45.37,45.37,42.86,44.04,761500,0
2005-03-11,43.8,45.53,43.75,44.3,468700,0
2005-03-14,44.65,45.29,43.96,45.05,437900,0
2005-03-15,44.9,45.68,43.92,44,414500,0
2005-03-16,44,45.13,43.95,43.97,664500,0
2005-03-17,44.5,44.79,43.9,44.62,383500,0
2005-03-18,44.7,45.01,44.26,44.46,445500,0
2005-03-21,44.62,44.93,44.07,44.45,497000,0
2005-03-22,44.63,46.44,44.63,45.25,607700,0
2005-03-23,45.21,45.21,43.6,43.97,632300,0
2005-03-24,44.05,45.2,43.77,44.09,360900,0
2005-03-28,44,44.66,43.9,44.27,496600,0
2005-03-29,44.37,45.27,43.52,43.52,494800,0
2005-03-30,43.4,43.99,43.2,43.77,626400,0
2005-03-31,44.24,45.41,44.24,45.17,438100,0
2005-04-01,45.7,46.88,45.35,46.78,502200,0
2005-04-04,47.7,47.89,45.81,46.62,350600,0
2005-04-05,46.5,46.55,45.71,46,395200,0
2005-04-06,46.04,46.88,45.9,46.45,369800,0
2005-04-07,46.75,47.02,45.09,45.44,475300,0
2005-04-08,45.44,45.53,44.23,44.33,312900,0
2005-04-11,44,44.67,43.5,44.38,296900,0
2005-04-12,44.38,44.65,43.67,43.93,460600,0
2005-04-13,43.43,43.69,40.91,41.3,803000,0
2005-04-14,41.65,42.28,40.87,40.87,367900,0
2005-04-15,40.75,40.98,39.2,39.2,397400,0
2005-04-18,40.15,40.15,38.68,39.6,405100,0
2005-04-19,40.25,41.06,40.25,40.73,476800,0
2005-04-20,40.73,40.95,39.85,39.85,385900,0
2005-04-21,40.25,41.38,40.03,41.36,235200,0
2005-04-22,41.51,41.97,40.62,41.09,321200,0
2005-04-25,41.55,42.44,41.55,42.41,326500,0
2005-04-26,42.41,42.41,40.9,40.98,310000,0
2005-04-27,40.98,40.98,39.52,39.58,229000,0
2005-04-28,39.25,39.25,38.39,38.59,405300,0
2005-04-29,38.84,39.09,38.04,38.36,428200,0
2005-05-02,38.28,40.15,38.05,40.15,483200,0
2005-05-03,39.75,39.75,37.66,37.98,577400,0
2005-05-04,38.12,39.1,38,39.07,678000,0
2005-05-05,39.18,39.96,38.81,39.5,407400,0
2005-05-06,40,40.11,39.34,39.45,348900,0
2005-05-09,39.45,40.19,39.38,40.17,262400,0
2005-05-10,40.05,40.05,38.98,39,332700,0
2005-05-11,39,39.55,38.83,39.5,428100,0
2005-05-12,39.51,39.58,36.82,37.14,427800,0
2005-05-13,37.17,37.48,36.09,36.42,248700,0
2005-05-16,36.42,36.42,35.2,36.18,458200,0
2005-05-17,36.03,37.12,36.03,36.98,246100,0
2005-05-18,37.4,37.61,36.04,36.77,310000,0
2005-05-19,36.65,37.46,36.35,37,237900,0
2005-05-20,37.01,37.19,36.34,36.53,187900,0
2005-05-23,36.52,37.02,36.01,36.98,506400,0
2005-05-24,37.05,37.19,36.6,37.19,315500,0
2005-05-25,37.23,38,36.52,37.69,396300,0
2005-05-26,37.94,38.32,37.4,38.17,246600,0
2005-05-27,38.35,39.11,38.3,38.91,181200,0
2005-05-31,38.86,39.15,38.07,39.02,284600,0
2005-06-01,39.2,40.15,39.2,39.92,269300,0
2005-06-02,39.98,40.69,39.75,40.35,458000,0
2005-06-03,40.58,41.19,40.37,40.55,257200,0
2005-06-06,40.65,41.37,40.37,41.29,361200,0
2005-06-07,41.31,42.01,40.21,40.27,320400,0
2005-06-08,40.27,41.14,40,40.27,367800,0
2005-06-09,40.4,42.19,40.21,42.19,341400,0
2005-06-10,42.26,42.28,41.04,41.46,242200,0
2005-06-13,41.47,41.8,41.1,41.65,364600,0
2005-06-14,41.7,41.75,41.25,41.62,396600,0
2005-06-15,42,42,41.28,41.89,452200,0
2005-06-16,41.9,42.51,41.72,42.45,430100,0
2005-06-17,42.5,42.9,41.58,42.15,685100,0
2005-06-20,42.16,42.6,41.92,42.15,423800,0
2005-06-21,42.01,42.01,40.31,40.6,587300,0
2005-06-22,40.69,41,39.78,40.27,466100,0
2005-06-23,40.34,41.47,40.02,40.66,363300,0
2005-06-24,40.68,41.07,39.86,40.86,1487200,0
2005-06-27,43,43.94,42.85,43.85,885100,0
2005-06-28,44.1,44.15,42.68,42.79,623600,0
2005-06-29,42.89,44.2,42.89,43.69,583600,0
2005-06-30,43.91,44.6,43.4,44.01,366800,0
2005-07-01,44.26,44.65,43.98,44.35,322700,0
2005-07-05,44.65,45.23,44.59,45.16,372400,0
2005-07-06,45.21,45.73,44.18,44.41,365100,0
2005-07-07,44.2,44.42,43.93,44.15,724300,0
2005-07-08,44.39,44.73,44.12,44.5,477400,0
2005-07-11,44.49,44.55,44,44.45,283200,0
2005-07-12,44.7,45.5,44.65,45.4,243700,0
2005-07-13,45.41,45.49,44.56,45,298100,0
2005-07-14,45.1,45.3,43.3,43.61,306600,0
2005-07-15,43.7,43.85,42.98,42.98,271700,0
2005-07-18,42.85,43.11,42.28,42.82,366400,0
2005-07-19,43,44.27,42.75,44.26,254500,0
2005-07-20,44.28,44.42,43.31,44.28,194800,0
2005-07-21,44.28,44.5,43.15,43.7,206800,0
2005-07-22,44.3,45.54,44.3,45.53,235300,0
2005-07-25,45.53,46.12,45.13,45.87,244700,0
2005-07-26,46.88,46.89,45.77,46.41,365100,0
2005-07-27,46.91,47.36,46.15,47.08,487000,0
2005-07-28,47.58,47.99,47.17,47.73,377800,0
2005-07-29,47.96,47.97,47.46,47.5,203200,0
2005-08-01,47.79,48.24,47.72,47.8,292500,0
2005-08-02,47.98,49.25,47.87,49.2,666500,0
2005-08-03,49.7,50.07,49.39,49.85,706800,0
2005-08-04,49.85,50.75,49.78,50.55,873600,0
2005-08-05,50.55,50.56,49.36,50.44,660200,0
2005-08-08,51.2,52.12,51.17,51.85,1021100,0
2005-08-09,51.95,52.03,51.48,51.49,405600,0
2005-08-10,51.95,52.25,51.52,52,624500,0
2005-08-11,52.75,52.75,52.19,52.66,617600,0
2005-08-12,52.75,52.97,51.56,51.97,238300,0
2005-08-15,51.85,52.12,50.75,50.9,263500,0
2005-08-16,50.91,51.68,50.03,50.2,256000,0
2005-08-17,50.1,50.75,48.55,49.1,350400,0
2005-08-18,48.4,49.13,47.65,48.38,429700,0
2005-08-19,48.8,49.64,48.44,49.38,255400,0
2005-08-22,49.7,50.3,49.4,49.63,363100,0
2005-08-23,49.88,50.23,48.39,48.99,361100,0
2005-08-24,49.13,50.08,48.91,49.68,380200,0
2005-08-25,49.69,49.82,49.26,49.6,199500,0
2005-08-26,49.7,49.81,48.05,48.1,347000,0
2005-08-29,48.65,49.39,48.07,49.11,314700,0
2005-08-30,49.45,51.4,49.25,51.09,467800,0
2005-08-31,51.45,52.94,51.1,52.06,658400,0
2005-09-01,52.48,53.24,52.11,52.85,455300,0
2005-09-02,52.55,52.55,50.79,51.09,246200,0
2005-09-06,51.59,52.06,50.06,51.92,355500,0
2005-09-07,51.9,52,50.78,51.17,352500,0
2005-09-08,51.35,52.12,50.5,51.09,252400,0
2005-09-09,51.3,51.98,51.06,51.95,388700,0
2005-09-12,51.95,51.96,50.51,50.75,407500,0
2005-09-13,50,50.89,49.9,50.1,300000,0
2005-09-14,50.3,50.55,49.9,50.25,502600,0
2005-09-15,50.4,50.5,49.2,49.51,610400,0
2005-09-16,49.62,49.87,49.1,49.79,818300,0
2005-09-19,50.48,52.4,50.48,51.95,398600,0
2005-09-20,52,52.47,50.63,51.5,398600,0
2005-09-21,51.5,52.84,51,52.29,427000,0
2005-09-22,53.24,53.24,49.9,50.83,434500,0
2005-09-23,51,51,49.67,50.08,275800,0
2005-09-26,50.08,51.85,49.7,51.85,394300,0
2005-09-27,51.45,52.16,51.13,52.13,586800,0
2005-09-28,52.59,55.16,52.23,55.04,1396300,0
2005-09-29,55.25,56.44,55.01,55.9,660700,0
2005-09-30,56,56.33,55.21,55.28,377700,0
2005-10-03,55.29,56.5,54.07,55.06,623600,0
2005-10-04,54.56,54.73,52.7,53.1,581600,0
2005-10-05,53.2,53.44,50,50.7,628400,0
2005-10-06,48.5,50.4,47.85,48.74,723000,0
2005-10-07,50.25,51.27,49.15,50.7,473000,0
2005-10-10,52.15,52.15,48.96,49.46,351000,0
2005-10-11,50.25,50.63,49.8,50.19,385500,0
2005-10-12,50.21,50.46,48.64,48.94,384000,0
2005-10-13,48.94,48.96,45.9,47.63,635900,0
2005-10-14,47.64,48.93,46.56,48.69,714300,0
2005-10-17,50.5,50.5,49.18,49.88,347600,0
2005-10-18,49.88,50.11,46.67,46.67,486600,0
2005-10-19,46.9,48.67,45.75,48.41,440300,0
2005-10-20,48.26,48.6,45.41,46.25,518500,0
2005-10-21,45.75,47.85,45.73,47.01,363300,0
2005-10-24,47.02,48.68,47,48.35,319600,0
2005-10-25,48.75,50.66,48.75,50.4,509800,0
2005-10-26,51.2,52.95,50.56,51.3,545800,0
2005-10-27,52.02,52.02,48.75,49.3,504800,0
2005-10-28,49.5,51.52,48.85,51.11,531900,0
2005-10-31,51.36,52.72,50.91,52.4,485300,0
2005-11-01,52.25,53.53,52.02,53.31,513300,0
2005-11-02,54,55.04,53.59,54.92,555000,0
2005-11-03,55.27,55.99,55.07,55.51,500500,0
2005-11-04,55.45,55.45,52.79,53.15,423000,0
2005-11-07,52.85,52.99,51.41,52.25,428700,0
2005-11-08,52,53.81,51.37,53.14,337700,0
2005-11-09,53.15,53.95,51.4,51.93,560000,0
2005-11-10,51.1,51.26,49.22,49.85,623600,0
2005-11-11,49.3,50.55,48.75,50.3,325000,0
2005-11-14,50.7,51.68,50.07,50.88,314300,0
2005-11-15,50.25,52.68,50.25,50.68,415100,0
2005-11-16,50.93,52.5,50.65,52.26,336600,0
2005-11-17,53,53.36,52.15,53.25,320800,0
2005-11-18,53.25,53.3,52.34,53.23,285000,0
2005-11-21,53.75,54.82,53.31,54.72,237200,0
2005-11-22,55.1,55.9,54.81,55.72,313900,0
2005-11-23,55.72,55.72,53.75,54.82,325300,0
2005-11-25,55.2,55.3,54.52,54.96,70200,0
2005-11-28,54,54.18,52.48,53.32,537500,0
2005-11-29,53.75,54.54,53.25,53.76,315400,0
2005-11-30,53.76,54.62,53.5,54.16,483900,0
2005-12-01,54.85,56.89,54.5,56.65,593200,0
2005-12-02,56.85,57.16,55.44,56.11,491400,0
2005-12-05,57.11,57.39,56.68,57.19,563300,0
2005-12-06,57.39,58.14,56.8,57.14,439300,0
2005-12-07,57.55,58.05,56.26,56.67,395800,0
2005-12-08,57.15,58.52,56.98,58.52,754800,0
2005-12-09,58.52,58.52,57.42,58.18,403800,0
2005-12-12,60,60,58.15,59.02,271300,0
2005-12-13,59.3,59.75,58.21,58.3,280400,0
2005-12-14,57.7,59.25,57.54,59.21,248900,0
2005-12-15,59,59.42,57.3,58.14,292100,0
2005-12-16,58.14,58.14,55.77,55.8,310000,0
2005-12-19,56.25,56.72,54.65,55.4,340300,0
2005-12-20,55.65,56.87,55.32,56.73,211800,0
2005-12-21,57.2,57.71,56.13,56.7,272500,0
2005-12-22,57.25,57.25,56.16,56.8,178800,0
2005-12-23,56.66,56.67,55.32,56.18,165800,0
2005-12-27,55.7,55.7,53.26,53.82,335700,0
2005-12-28,54.49,55.08,54,54.6,157600,0
2005-12-29,54.61,55.6,53.83,54.43,256300,0
2005-12-30,54.42,55.68,53.75,55.03,301400,0
2006-01-03,55.9,57.58,55.67,57.34,424000,0
2006-01-04,57.11,58.93,56.69,58.39,470800,0
2006-01-05,58.4,58.63,56,56.34,515900,0
2006-01-06,56.85,57.86,56.85,57.45,295100,0
2006-01-09,57.45,57.71,55.91,57.19,296300,0
2006-01-10,57,58.46,57,58.17,318500,0
2006-01-11,58.16,58.56,57.05,58.35,234300,0
2006-01-12,59.1,59.16,58.1,58.2,596900,0
2006-01-13,58.19,58.98,58.14,58.49,292900,0
2006-01-17,59.6,59.78,59.06,59.19,384400,0
2006-01-18,59,59.4,58.47,59.19,351600,0
2006-01-19,59.36,60.21,59.09,60.11,637400,0
2006-01-20,60.5,61.35,59.85,60.7,696700,0
2006-01-23,60.7,61.88,59.89,61.8,766600,0
2006-01-24,61.78,61.8,60.77,61.25,390000,0
2006-01-25,61.25,61.25,58.27,58.76,458800,0
2006-01-26,58.75,58.75,56.49,58.2,674900,0
2006-01-27,58.9,59.67,58.26,58.68,386300,0
2006-01-30,58.68,59.95,58.68,59.77,367400,0
2006-01-31,59.4,59.85,58.59,59.7,322400,0
2006-02-01,59.87,60.23,57.79,57.99,477900,0
2006-02-02,57.99,58.75,56.69,58.09,541300,0
2006-02-03,58.1,59.09,57.4,57.72,360900,0
2006-02-06,58.22,58.89,57.74,58.5,354300,0
2006-02-07,58.5,58.5,54.64,54.87,734400,0
2006-02-08,55.12,55.32,52.61,54.8,610600,0
2006-02-09,55.75,55.95,52.15,52.21,626000,0
2006-02-10,52.41,52.76,50.8,52.57,675200,0
2006-02-13,52.45,52.59,50.19,50.48,1201600,0
2006-02-14,49.58,50.5,49,50.12,1242800,0
2006-02-15,50.42,51.14,48.76,49.18,796800,0
2006-02-16,49.16,50.53,48.96,50.07,897000,0
2006-02-17,50.46,51.25,50,50.32,497500,0
2006-02-21,51.5,53.4,51.5,53.14,553800,0
2006-02-22,53.14,53.19,51.45,51.87,462700,0
2006-02-23,50.87,53.55,50.87,53.19,880400,0
2006-02-24,54.3,55.6,53.8,55.05,728900,0
2006-02-27,54.55,54.78,52.9,53.29,834900,0
2006-02-28,53.29,53.41,52.01,53.17,912900,0
2006-03-01,54,54.62,53.3,54.45,520600,0
2006-03-02,54.33,56.05,54.23,54.9,746500,0
2006-03-03,54.8,56.35,54.67,55.82,444000,0
2006-03-06,55.82,55.86,53.86,54.13,1041300,0
2006-03-07,53.65,53.86,51.66,51.99,526800,0
2006-03-08,51.98,53.05,50.73,52.92,786600,0
2006-03-09,53.28,53.74,51.56,52.14,396300,0
2006-03-10,51.66,53.48,51.31,52.26,384900,0
2006-03-13,52.95,53.96,52.53,52.88,612100,0
2006-03-14,53,53.89,52.63,53.71,818300,0
2006-03-15,53.71,53.94,52.82,53.94,504400,0
2006-03-16,54.19,56.15,53.89,55.5,583800,0
2006-03-17,55.6,55.91,54.26,54.42,638000,0
2006-03-20,54.42,54.95,51.85,52.09,536400,0
2006-03-21,52,53.12,51.4,52,608900,0
2006-03-22,52,52.8,51.3,52.13,691400,0
2006-03-23,52.8,53.95,52.75,53.64,455200,0
2006-03-24,53.9,54.85,53.33,54.56,417300,0
2006-03-27,54.66,54.67,53.16,53.9,377700,0
2006-03-28,54.15,54.93,53.91,54.6,432200,0
2006-03-29,54.37,55.65,54.37,55.59,514400,0
2006-03-30,55.8,56.57,55.2,56.22,434400,0
2006-03-31,55.75,56,54.81,55.75,478500,0
2006-04-03,56.6,57.37,55.85,56.14,600800,0
2006-04-04,56,56.54,55.27,56.24,335500,0
2006-04-05,56.66,56.66,55.8,56.56,317800,0
2006-04-06,56.99,57.55,56.52,56.91,450900,0
2006-04-07,56.85,57.23,55.5,55.75,287400,0
2006-04-10,56.5,58.04,56.5,57.67,662000,0
2006-04-11,57.85,58.39,56.11,56.96,498000,0
2006-04-12,57.07,57.56,55.99,56.46,279900,0
2006-04-13,56.2,57.17,55.06,57.07,355100,0
2006-04-17,57.75,58.64,57.55,58.29,400300,0
2006-04-18,58.94,59.56,58.6,58.88,420900,0
2006-04-19,57.15,59.56,57.1,59.06,602200,0
2006-04-20,58.13,58.24,56.25,57.65,1023900,0
2006-04-21,57.51,58.74,57.16,58.09,439100,0
2006-04-24,58.09,58.09,57.22,57.48,483200,0
2006-04-25,57.98,58.25,55.8,57.06,688300,0
2006-04-26,56.81,58.97,56.6,56.66,583000,0
2006-04-27,56.66,58.46,55.5,57.09,1008400,0
2006-04-28,56.14,58.66,56.14,57.75,716400,0
2006-05-01,58.6,61.23,58.55,60.32,988600,0
2006-05-02,61.75,62.57,61.33,62.19,794000,0
2006-05-03,62.75,62.99,61.17,61.61,676300,0
2006-05-04,61.6,62.49,60.62,62.4,676000,0
2006-05-05,62.65,63.39,62.05,62.62,364400,0
2006-05-08,62.62,62.99,61.4,62.57,346600,0
2006-05-09,62.58,63.63,62.43,62.77,395300,0
2006-05-10,62.77,63.79,62.34,63.46,361800,0
2006-05-11,64.36,64.83,62.8,62.8,716200,0
2006-05-12,62.8,62.85,60.8,61.2,439100,0
2006-05-15,60,60.19,58.54,59.66,679700,0
2006-05-16,59.92,60.38,58.6,59.23,445300,0
2006-05-17,59.3,60.31,57.47,58.2,639100,0
2006-05-18,58.35,58.98,56.46,56.48,440700,0
2006-05-19,56.49,57.08,54.45,56.08,640000,0
2006-05-22,55.96,56.25,53.35,55.48,728200,0
2006-05-23,57,58.08,56.29,56.56,679700,0
2006-05-24,56.4,57.2,54.46,56.02,920300,0
2006-05-25,56.52,57.77,56.19,57.46,554100,0
2006-05-26,57.85,58.9,57.45,58.28,416400,0
2006-05-30,59.1,59.42,56.83,57,546500,0
2006-05-31,57.01,59.95,57.01,59.92,811000,0
2006-06-01,59.92,60.87,59.21,60.29,621500,0
2006-06-02,61,62.04,60.8,61.77,659900,0
2006-06-05,62.32,62.75,58.98,59.13,498800,0
2006-06-06,59.21,60.08,58.4,59.07,481100,0
2006-06-07,58.65,58.65,55.75,55.81,767600,0
2006-06-08,55.49,56,52.51,55.5,1028400,0
2006-06-09,55.5,56.25,54.18,54.93,469600,0
2006-06-12,55.16,55.45,53.44,53.52,584300,0
2006-06-13,52.85,53.79,51.52,51.84,597200,0
2006-06-14,51.92,53.47,51.65,52.52,699000,0
2006-06-15,53.02,54.57,53.02,54.29,600600,0
2006-06-16,54.3,54.64,53.11,54.41,525400,0
2006-06-19,54.41,54.47,51.5,51.74,684100,0
2006-06-20,52.15,52.54,50.86,50.93,660100,0
2006-06-21,51.18,52.4,50.74,51.88,815300,0
2006-06-22,51.95,52.17,51.06,51.88,468600,0
2006-06-23,52.75,54.17,52.74,53.55,669200,0
2006-06-26,53.2,54.25,52.76,54.18,432300,0
2006-06-27,53.65,54.04,52.9,53.23,799000,0
2006-06-28,54.02,54.54,53.56,54.29,510700,0
2006-06-29,54.59,55.6,54.3,55.4,565800,0
2006-06-30,55.58,56.89,54.91,56.89,393600,0
2006-07-03,56.13,57.49,55.94,57.23,182400,0
2006-07-05,57.2,57.62,55.78,57.03,439700,0
2006-07-06,56.9,57.5,55.9,56.34,372200,0
2006-07-07,56.35,57.11,54.37,54.88,434900,0
2006-07-10,54.74,56.07,54.27,54.99,429900,0
2006-07-11,55.27,56.16,54.9,55.82,360700,0
2006-07-12,56.19,56.45,55.02,55.6,343200,0
2006-07-13,55.85,55.92,54.56,54.81,367700,0
2006-07-14,55.25,55.25,53.65,55.01,455700,0
2006-07-17,54.76,54.8,51.2,52.04,672500,0
2006-07-18,52.54,52.65,50.08,51.03,717300,0
2006-07-19,51.09,51.99,50.63,51.58,491000,0
2006-07-20,51.25,51.9,49.7,49.8,702600,0
2006-07-21,49.8,49.8,48.83,49.23,494900,0
2006-07-24,49.4,51.49,49.38,50.79,404200,0
2006-07-25,51.65,54.02,51.45,53.92,716000,0
2006-07-26,53.92,55.98,52.5,55.23,862200,0
2006-07-27,57.8,57.83,55.55,55.77,868700,0
2006-07-28,55.77,57.25,55.03,56.95,845200,0
2006-07-31,57.36,58.99,57.22,58.64,617500,0
2006-08-01,58.64,59.28,57.46,58.87,617400,0
2006-08-02,59.5,60.13,57.78,58.45,604000,0
2006-08-03,57.95,58.98,57.15,58.1,588200,0
2006-08-04,58.1,59.03,56.42,57.28,352600,0
2006-08-07,57.63,58.61,57.06,57.91,332800,0
2006-08-08,57.66,57.92,56.02,56.35,682600,0
2006-08-09,56.54,57.9,56.54,56.99,681400,0
2006-08-10,56.75,56.95,55.84,56.89,471700,0
2006-08-11,57.15,57.4,56.16,56.9,391800,0
2006-08-14,56.84,56.9,54.81,55.41,686500,0
2006-08-15,55.8,56.02,54.85,55.64,498800,0
2006-08-16,55.75,57.5,55.75,56.62,518300,0
2006-08-17,56.2,56.29,55.01,55.76,544100,0
2006-08-18,56.16,57.1,55.5,56.29,652000,0
2006-08-21,56.93,57.72,56.04,56.24,428700,0
2006-08-22,56.05,56.75,55.8,56.29,341000,0
2006-08-23,56.27,56.27,53.82,54.34,583700,0
2006-08-24,54.35,54.78,54.05,54.45,531500,0
2006-08-25,54.74,55.9,54.74,55.25,480500,0
2006-08-28,55.26,55.26,53.64,53.7,326000,0
2006-08-29,53.7,53.7,52.71,53.19,920000,0
2006-08-30,53.19,53.35,52,52.48,531200,0
2006-08-31,52.32,53.53,52.31,52.71,561200,0
2006-09-01,52.75,53.41,52.63,53.31,602400,0
2006-09-05,53.06,54.22,52.75,53.57,367800,0
2006-09-06,52.76,52.8,51.29,51.31,665300,0
2006-09-07,50.8,51.45,50.01,51.01,671600,0
2006-09-08,51.21,51.73,49.92,50,534300,0
2006-09-11,49.45,49.49,47.89,48.15,610200,0
2006-09-12,48.16,49.29,47.18,47.56,496000,0
2006-09-13,47.61,48.9,47.6,48.27,584200,0
2006-09-14,48.5,48.63,46.58,46.76,661600,0
2006-09-15,47,47.32,46.05,46.76,501700,0
2006-09-18,46.95,47.6,46.53,47.32,610200,0
2006-09-19,47.55,48.13,46.07,46.48,634700,0
2006-09-20,46.3,46.81,45.15,45.29,426400,0
2006-09-21,45.5,46.64,45.4,45.65,683400,0
2006-09-22,46,46.12,44.45,44.76,467400,0
2006-09-25,44.75,45.44,43.56,45.44,979400,0
2006-09-26,45.64,46.18,45.33,45.96,672200,0
2006-09-27,46.36,46.82,45.15,46.15,516000,0
2006-09-28,46.5,46.94,45.59,45.74,477900,0
2006-09-29,45.74,46.59,45.55,45.97,393500,0
2006-10-02,46.01,46.43,44.92,44.92,465100,0
2006-10-03,44.05,44.11,42.42,42.5,991300,0
2006-10-04,42.75,43.44,41.38,43.21,754400,0
2006-10-05,44,44.55,43.22,43.7,822500,0
2006-10-06,43.5,44.48,42.9,44.04,628200,0
2006-10-09,44.38,44.83,43.3,43.44,573500,0
2006-10-10,43.45,44.98,43.44,44.3,603800,0
2006-10-11,44.3,44.45,43.55,43.55,539800,0
2006-10-12,43.76,44.49,43.62,44.05,669400,0
2006-10-13,44.36,45.28,44.21,44.36,397100,0
2006-10-16,44.62,45.58,44.62,45.58,479900,0
2006-10-17,45.75,45.75,44.67,45.31,469400,0
2006-10-18,45.3,45.72,44.71,44.77,437000,0
2006-10-19,45.09,46.57,44.98,46.5,551600,0
2006-10-20,47,47.15,45.83,45.9,570600,0
2006-10-23,45.91,46.51,45.5,46.01,528600,0
2006-10-24,46,47,45.82,46.68,563100,0
2006-10-25,46.69,48.06,45.87,47.5,848100,0
2006-10-26,48,48.08,46.79,47.34,576600,0
2006-10-27,47.48,47.93,46.58,46.62,324800,0
2006-10-30,46.2,47,46.01,46.01,448900,0
2006-10-31,46.01,46.68,45.33,46.39,582400,0
2006-11-01,46.5,46.57,45.08,45.58,471800,0
2006-11-02,45.64,46.4,44.75,45.59,556700,0
2006-11-03,46.02,48.78,46.01,48.12,794000,0
2006-11-06,48.3,50.17,48.2,50.08,1065900,0
2006-11-07,50.08,50.16,49.21,49.68,617000,0
2006-11-08,49.68,50.96,49.4,50.77,530400,0
2006-11-09,51,52.04,50.29,51.21,599900,0
2006-11-10,51.04,51.13,49.68,50.2,453200,0
2006-11-13,50,50.01,49.4,49.7,528800,0
2006-11-14,49.7,50.28,49.67,50.12,522600,0
2006-11-15,50.34,51.08,49.94,50.81,527200,0
2006-11-16,51.35,51.4,48.89,49.05,607600,0
2006-11-17,48.62,49.14,48.01,48.86,624500,0
2006-11-20,48.62,49.5,48.19,49.31,420700,0
2006-11-21,49.65,49.86,49.15,49.69,460400,0
2006-11-22,49.69,50.08,48.92,49.48,237800,0
2006-11-24,49.35,50.06,49.35,49.62,96700,0
2006-11-27,49.62,49.87,48.21,48.56,337000,0
2006-11-28,49.1,49.57,48.61,49.05,488100,0
2006-11-29,49.6,50.75,49.35,50.75,461900,0
2006-11-30,50.81,51.35,50.2,51.03,376400,0
2006-12-01,51.03,52.09,50.06,52.08,505000,0
2006-12-04,52.12,52.45,50.84,51.35,408800,0
2006-12-05,51.6,52.05,50.7,51.68,552700,0
2006-12-06,51.38,52.09,51.14,51.83,372200,0
2006-12-07,51.5,52.08,51.11,51.72,295200,0
2006-12-08,51.72,52.15,51.3,51.56,312000,0
2006-12-11,51.15,52.12,51.07,51.71,391300,0
2006-12-12,51.47,52.21,51.23,51.76,435700,0
2006-12-13,51.8,51.87,51.07,51.53,545300,0
2006-12-14,51.78,52.93,51.55,52.67,485000,0
2006-12-15,52.64,52.64,51.86,52.34,405900,0
2006-12-18,52.01,52.05,49.78,49.96,333200,0
2006-12-19,49.39,51.06,49.19,50.98,392200,0
2006-12-20,50.98,51.26,50.01,50.01,420100,0
2006-12-21,49.94,50.44,49,49.34,515000,0
2006-12-22,49.2,49.56,48.77,49.16,269100,0
2006-12-26,49.12,49.74,48.34,48.95,353600,0
2006-12-27,48.75,49.71,48.75,49.51,245100,0
2006-12-28,49.26,49.84,49.01,49.02,200200,0
2006-12-29,49,49.01,48.24,48.45,202100,0
2007-01-03,48.45,48.45,46.07,46.65,827600,0
2007-01-04,46.23,46.74,45.7,45.8,596400,0
2007-01-05,45.97,46.39,45.58,46.07,390600,0
2007-01-08,46.57,47.03,45.66,46.18,651100,0
2007-01-09,45.75,46.02,44.8,45.6,559100,0
2007-01-10,45.59,45.59,45,45.17,486400,0
2007-01-11,45.16,46.04,44.27,44.35,624100,0
2007-01-12,44.69,45.86,44.69,45.86,519200,0
2007-01-16,45.86,46.09,45.09,45.37,381600,0
2007-01-17,45.37,46.55,45.32,46.38,429600,0
2007-01-18,46.4,46.83,45.24,45.47,333600,0
2007-01-19,46.25,46.75,45.76,46.74,355100,0
2007-01-22,47.1,47.32,46.48,46.96,472600,0
2007-01-23,47.38,48.34,47.38,48.26,387000,0
2007-01-24,48,48.13,47.14,47.61,497700,0
2007-01-25,47.61,47.81,46.34,46.71,384300,0
2007-01-26,46.95,47.32,46.54,46.86,317800,0
2007-01-29,46.71,47.56,46.71,46.93,348200,0
2007-01-30,47.17,48.45,47.05,48.2,424700,0
2007-01-31,48.2,48.6,47.62,48.48,557600,0
2007-02-01,48.53,49.31,48.25,48.8,430800,0
2007-02-02,48.85,49.9,48.55,49.68,655700,0
2007-02-05,49.93,50.33,49.35,49.45,378500,0
2007-02-06,49.73,49.95,48.87,49.28,416400,0
2007-02-07,49.29,49.69,48.51,48.72,412300,0
2007-02-08,48.5,49.71,48.5,49.55,435000,0
2007-02-09,49.75,49.85,48.8,49.07,287700,0
2007-02-12,48.82,48.95,48.02,48.25,316118,0
2007-02-13,48.45,49.3,48.45,49.14,234219,0
2007-02-14,49,49.12,47.9,48.1,694204,0
2007-02-15,47.9,48.09,47.58,47.92,388700,0
2007-02-16,47.95,48.65,47.86,48.45,381800,0
2007-02-20,48.5,48.96,48.25,48.72,449700,0
2007-02-21,48.85,49.33,48.41,49.19,299200,0
2007-02-22,49.01,49.79,48.96,49.3,393800,0
2007-02-23,49.4,50,49.3,49.62,550400,0
2007-02-26,50,50.67,49.9,50.28,498770,0
2007-02-27,50.1,50.56,48.96,49.17,603700,0
2007-02-28,49.41,49.42,48.66,48.91,373900,0
2007-03-01,48.2,49.54,48.11,48.97,586622,0
2007-03-02,48.97,49.24,47.44,47.58,629500,0
2007-03-05,47,47.85,46.75,46.84,461100,0
2007-03-06,47.11,47.44,46.56,46.99,587800,0
2007-03-07,47.2,48.73,47.11,48,589600,0
2007-03-08,48.34,48.67,47.85,48.52,567300,0
2007-03-09,48.57,48.97,48.14,48.45,327900,0
2007-03-12,48.25,48.62,47.93,48.25,351400,0
2007-03-13,48.14,48.88,47.62,47.77,267800,0
2007-03-14,47.94,48.24,47.47,48.18,255800,0
2007-03-15,48.12,48.38,47.8,47.87,164200,0
2007-03-16,47.5,48.4,47.11,47.36,253400,0
2007-03-19,46.95,48.79,46.93,48.58,410400,0
2007-03-20,48.45,49.2,48.28,48.95,404700,0
2007-03-21,49.14,50.83,49,50.41,417800,0
2007-03-22,50.91,51.58,50.62,51.3,414400,0
2007-03-23,51.38,52,50.99,51.3,573000,0
2007-03-26,51.48,51.87,50.82,51.76,321200,0
2007-03-27,51.7,51.99,51.34,51.59,332100,0
2007-03-28,52.1,52.12,51.11,51.11,255400,0
2007-03-29,51.5,51.81,50.98,51.5,341100,0
2007-03-30,51.5,51.58,50.59,50.59,271200,0
2007-04-02,50.5,51.24,50.45,51.19,261900,0
2007-04-03,51.18,51.46,50.58,51.31,238700,0
2007-04-04,51.31,51.31,50.68,51.28,274200,0
2007-04-05,51.08,51.95,50.85,51.95,378100,0
2007-04-09,51.95,52.72,51.79,52.02,260000,0
2007-04-10,52.02,53.05,51.94,52.98,308000,0
2007-04-11,53.1,53.57,53.03,53.4,530900,0
2007-04-12,53.74,55.26,53.56,55.26,580398,0
2007-04-13,55.27,56.12,54.95,55.94,456700,0
2007-04-16,56.09,56.16,55.28,56.13,277000,0
2007-04-17,56.31,56.47,54.8,55.13,436400,0
2007-04-18,55.13,55.14,54.29,54.87,353900,0
2007-04-19,54.88,54.88,54.23,54.29,374600,0
2007-04-20,54.7,55.04,54.51,54.67,372000,0
2007-04-23,54.75,55.63,54.69,55.59,476800,0
2007-04-24,55.52,56.1,55.52,55.99,465000,0
2007-04-25,56.36,57.81,56.31,57.15,469800,0
2007-04-26,57.17,57.94,57.03,57.41,501599,0
2007-04-27,57.25,58.1,57.14,58,403870,0
2007-04-30,58.01,58.54,57.13,57.15,618700,0
2007-05-01,57.43,58.16,57.11,57.72,578400,0
2007-05-02,57.68,58.45,57.6,58.2,373400,0
2007-05-03,57,57.83,56.83,57.63,868600,0
2007-05-04,57.4,58.86,57.4,58.16,695100,0
2007-05-07,57.98,58.18,57.48,57.6,466200,0
2007-05-08,57.45,57.47,56.32,56.7,763500,0
2007-05-09,56.6,56.9,55.85,56.85,562100,0
2007-05-10,56.9,57.03,55.53,55.77,576070,0
2007-05-11,56.04,56.9,55.64,56.68,352300,0
2007-05-14,57,57.15,56.24,56.73,323900,0
2007-05-15,56.53,57.35,56.11,56.71,896800,0
2007-05-16,56.6,56.88,55.52,56.83,628300,0
2007-05-17,56.9,58.23,56.74,57.92,430900,0
2007-05-18,57.91,59.11,57.91,58.95,599056,0
2007-05-21,59.85,59.99,59.11,59.6,460600,0
2007-05-22,59.95,60.21,59.64,59.84,616100,0
2007-05-23,60.2,60.93,60.1,60.3,554400,0
2007-05-24,60.3,60.76,58.82,59.23,518000,0
2007-05-25,59.75,60.18,59.65,60.08,235800,0
2007-05-29,60.08,60.39,59.61,60.06,328300,0
2007-05-30,59.5,61.69,59.5,61.47,679700,0
2007-05-31,61.55,62.11,61.2,61.61,435400,0
2007-06-01,61.95,61.99,61.4,61.65,330200,0
2007-06-04,61.7,62.9,61.7,62.61,372800,0
2007-06-05,61.96,62.17,61.41,61.89,557400,0
2007-06-06,61.89,62.1,61.09,61.6,438200,0
2007-06-07,61.85,62.5,61.34,61.45,656000,0
2007-06-08,60.6,62.16,60.6,62.11,408400,0
2007-06-11,62.27,63.29,62,62.63,288600,0
2007-06-12,62.38,62.98,61.97,61.97,438250,0
2007-06-13,62,62.57,61.65,62.31,512200,0
2007-06-14,62.79,63.54,62.79,63.44,391200,0
2007-06-15,63.95,64.16,63.61,63.68,377600,0
2007-06-18,64.16,64.89,63.91,64.78,390500,0
2007-06-19,64.93,65.27,64.21,64.99,357500,0
2007-06-20,65.05,65.65,63.61,63.69,456700,0
2007-06-21,64.11,65.15,63.86,64.84,336100,0
2007-06-22,64.94,65.07,63.7,64.36,677900,0
2007-06-25,64.24,64.7,63.7,64.04,624100,0
2007-06-26,63.88,64.27,63.03,63.35,676300,0
2007-06-27,62.86,63.47,62.26,63.47,850323,0
2007-06-28,64.62,64.62,62.55,62.64,484700,0
2007-06-29,63.31,63.95,62.59,62.91,797600,0
2007-07-02,63,63,62.23,62.59,840100,0
2007-07-03,62.6,62.9,61.78,61.81,354800,0
2007-07-05,62.36,62.63,60.62,61.74,694400,0
2007-07-06,62.24,62.38,61.65,61.9,435500,0
2007-07-09,62.1,62.57,61.92,62.39,428600,0
2007-07-10,61.95,62.28,61.25,61.4,491500,0
2007-07-11,60.78,61.2,60.74,61.06,568100,0
2007-07-12,61.63,62.02,60.81,61.58,630100,0
2007-07-13,61.15,61.7,61.09,61.5,238900,0
2007-07-16,61.39,61.5,60.03,60.45,368400,0
2007-07-17,60.9,61.42,59.93,59.93,476500,0
2007-07-18,59.89,59.9,59.09,59.74,798700,0
2007-07-19,60.35,61.1,60.35,60.96,694600,0
2007-07-20,60.96,61.23,60.3,60.72,710900,0
2007-07-23,61.4,61.49,59.64,59.73,639600,0
2007-07-24,59.3,59.42,57.87,58.27,823900,0
2007-07-25,58.52,58.68,56.64,57.57,847800,0
2007-07-26,57.5,57.5,54.95,56.02,686400,0
2007-07-27,55.68,56.99,54.84,54.88,1278800,0
2007-07-30,55,55.53,53.94,55.33,894200,0
2007-07-31,56.75,56.75,54.99,55.06,613800,0
2007-08-01,55.07,55.6,53.83,54.82,667000,0
2007-08-02,54.82,55.5,53.44,54.67,1145000,0
2007-08-03,54.57,54.99,51.9,52.4,1110600,0
2007-08-06,53.25,53.25,50.12,51.75,1259800,0
2007-08-07,51.34,51.83,50.4,51.1,1161000,0
2007-08-08,51,51.35,50.1,50.52,1585300,0
2007-08-09,49.75,49.75,47.26,47.98,1754800,0
2007-08-10,47.37,50.58,45.6,50.3,1608300,0
2007-08-13,51.39,54.2,51.35,52.68,1249900,0
2007-08-14,52.91,52.96,51.15,51.37,966800,0
2007-08-15,51.76,52.54,49.62,49.81,528100,0
2007-08-16,49,49.8,47.75,49.57,788000,0
2007-08-17,54.12,56.51,49.44,50.22,673600,0
2007-08-20,50.05,50.15,48.42,49.18,647700,0
2007-08-21,48.94,49.25,47.78,47.9,756100,0
2007-08-22,48.51,48.61,47.95,48.28,604900,0
2007-08-23,48.8,49.03,48.21,48.65,334600,0
2007-08-24,48.75,50.15,48.7,50.12,350000,0
2007-08-27,50,50.05,48.4,48.54,1016700,0
2007-08-28,48.43,48.63,47.25,47.33,774000,0
2007-08-29,47.35,48.54,47.16,48.19,740800,0
2007-08-30,47.78,48.48,47.51,47.99,535200,0
2007-08-31,48.55,49.2,48.35,49.06,526500,0
2007-09-04,49.3,50.24,49.2,49.61,543200,0
2007-09-05,49.03,49.5,48.58,48.79,1026700,0
2007-09-06,49.15,49.27,48.48,48.6,398700,0
2007-09-07,48.28,48.69,47.9,48.54,464400,0
2007-09-10,48.45,48.89,47.32,47.82,644000,0
2007-09-11,47.7,48.66,47.58,48.48,382700,0
2007-09-12,48.6,50.3,48.5,49.7,636700,0
2007-09-13,49.85,50.44,48.31,48.45,551700,0
2007-09-14,48.15,49.15,48.05,49.04,328000,0
2007-09-17,48.98,49.35,48.5,48.72,399800,0
2007-09-18,48.6,49.65,48,49.51,491200,0
2007-09-19,49.95,50.25,49.41,49.68,420700,0
2007-09-20,49.58,50.23,49.4,49.91,463500,0
2007-09-21,50.1,50.66,49.92,50.54,431000,0
2007-09-24,50.6,50.83,49.52,49.53,338600,0
2007-09-25,48.85,49.01,48.09,48.55,513000,0
2007-09-26,48.8,49,47.53,48,527300,0
2007-09-27,48.34,49.14,48.01,49.13,623600,0
2007-09-28,49.35,49.38,48.4,48.4,322200,0
2007-10-01,48.25,48.77,47.7,48.77,512400,0
2007-10-02,48.74,48.81,47.91,48.31,432500,0
2007-10-03,48.37,48.67,47.82,48,517900,0
2007-10-04,48.18,48.66,47.9,48.56,529200,0
2007-10-05,48.31,48.8,48.07,48.68,531900,0
2007-10-08,48.4,48.64,47.7,47.8,451200,0
2007-10-09,47.7,48.49,47.67,47.81,504600,0
2007-10-10,47.75,48.88,47.56,48.84,510800,0
2007-10-11,49.04,49.33,48.54,48.78,548900,0
2007-10-12,48.65,48.77,47.7,47.97,505500,0
2007-10-15,48.38,48.67,47.3,47.86,748400,0
2007-10-16,47.84,48.15,47.63,47.89,508300,0
2007-10-17,48.01,48.14,46.6,46.74,807700,0
2007-10-18,46.5,46.9,46.22,46.85,655400,0
2007-10-19,46.61,46.84,45.9,45.99,621100,0
2007-10-22,45.8,45.9,44.87,45.35,492200,0
2007-10-23,45.7,46.05,45.06,45.65,404700,0
2007-10-24,45.6,46.12,45.16,46.12,392800,0
2007-10-25,46.29,46.33,45.21,45.87,469300,0
2007-10-26,46.19,46.85,46.06,46.77,397700,0
2007-10-29,47,47.3,46.59,46.75,434300,0
2007-10-30,46.45,46.8,45.53,45.57,340200,0
2007-10-31,45.62,48.58,45.62,47.77,1003100,0
2007-11-01,47.57,49.7,47.41,49.08,959400,0
2007-11-02,48.22,48.94,47.39,47.73,725500,0
2007-11-05,47.38,48.63,47.18,48.06,622130,0
2007-11-06,48.18,50.17,48.18,50.15,660408,0
2007-11-07,49.63,50.41,49.3,49.43,919500,0
2007-11-08,49.45,50.3,48.48,49.03,965363,0
2007-11-09,48.45,49,48.11,48.34,582622,0
2007-11-12,47.72,47.92,46.15,46.18,594576,0
2007-11-13,46.06,47.27,45.71,47.15,602372,0
2007-11-14,47.3,48.13,47.13,47.21,511930,0
2007-11-15,46.68,47.48,45.21,45.52,535400,0
2007-11-16,45.66,46.48,45.6,46.17,421181,0
2007-11-19,45.98,46.16,45.03,45.12,525610,0
2007-11-20,45.25,46.59,45.25,45.92,612600,0
2007-11-21,45.51,45.97,44.92,45.17,331252,0
2007-11-23,45.1,46.14,45,45.54,194555,0
2007-11-26,45.59,46.3,44.72,44.78,428200,0
2007-11-27,44.8,44.89,43.44,44.04,511594,0
2007-11-28,44.01,44.48,43.3,43.93,441015,0
2007-11-29,43.77,45.13,43.68,45.03,633530,0
2007-11-30,45.15,45.18,44.45,44.72,464400,0
2007-12-03,44.6,44.98,44.41,44.83,401948,0
2007-12-04,44.63,45.23,44.44,45.19,417274,0
2007-12-05,45.9,45.92,44.77,45.15,404631,0
2007-12-06,44.81,46.01,44.81,45.98,487580,0
2007-12-07,45.97,46.05,45.23,45.58,336050,0
2007-12-10,45.58,46.6,45.58,46.36,519901,0
2007-12-11,46.2,46.97,45.2,45.43,505600,0
2007-12-12,46.56,46.74,45.82,46.5,396039,0
2007-12-13,46.3,46.48,45.65,46.4,379911,0
2007-12-14,46.07,46.35,45.02,45.34,448100,0
2007-12-17,45.06,45.25,44.45,44.62,397506,0
2007-12-18,45.33,45.4,43.84,44.03,497050,0
2007-12-19,43.85,44.46,43.7,44.31,555924,0
2007-12-20,44.58,44.72,44.28,44.69,508741,0
2007-12-21,44.79,45,44.46,44.86,711748,0
2007-12-24,45,45,44.49,44.9,105500,0
2007-12-26,44.55,45.36,44.55,45.33,182300,0
2007-12-27,45.39,45.43,44.91,45.07,258680,0
2007-12-28,44.94,46,44.94,45.83,289960,0
2007-12-31,45.55,46.37,45.21,46.25,439145,0
2008-01-02,46.49,48.01,46.46,48.01,611400,0
2008-01-03,48,48.75,48,48.2,430127,0
2008-01-04,47.77,47.9,47.01,47.68,412740,0
2008-01-07,47.78,47.78,46,46.49,538152,0
2008-01-08,46.52,47.27,46.41,46.68,765441,0
2008-01-09,46.25,47.51,46.05,47.4,636410,0
2008-01-10,46.9,47.34,46.08,46.9,502800,0
2008-01-11,46.55,46.94,46.21,46.3,507301,0
2008-01-14,46.69,49.24,46.69,48.86,636880,0
2008-01-15,48.47,48.76,47.93,48.01,697700,0
2008-01-16,47.42,47.74,46.77,46.9,868509,0
2008-01-17,47.14,47.74,45.37,45.57,779300,0
2008-01-18,45.2,46.14,45.03,45.74,959734,0
2008-01-22,44.72,46.09,44.72,45.52,1100256,0
2008-01-23,45,45.7,43.99,45.49,1098575,0
2008-01-24,45.4,46.88,45.31,46.29,589709,0
2008-01-25,47,47.29,45.93,46.56,751533,0
2008-01-28,46.17,48.1,45.89,48.08,631047,0
2008-01-29,48.05,49.5,48.05,49.27,786900,0
2008-01-30,49.46,49.6,48.34,48.94,679923,0
2008-01-31,48.33,50.36,47.84,50.12,833725,0
2008-02-01,50,51,49.71,50.6,758787,0
2008-02-04,50.9,53.4,50.85,52.57,817001,0
2008-02-05,51.82,52.24,51,51.32,692200,0
2008-02-06,51.25,51.89,50.88,50.92,829932,0
2008-02-07,50.56,51.56,50.11,50.97,607000,0
2008-02-08,50.8,51.6,50.05,51.45,1100985,0
2008-02-11,51.19,53.28,51.19,53.28,861408,0
2008-02-12,53.4,53.87,52.29,52.93,750285,0
2008-02-13,53.27,54.19,52.88,53.72,713800,0
2008-02-14,53.64,54.22,52.86,53.15,558800,0
2008-02-15,53.24,53.27,51.49,52.36,587157,0
2008-02-19,52.59,54.62,52.59,54.26,583710,0
2008-02-20,53.99,54.82,53.68,54.66,521739,0
2008-02-21,54.8,54.82,53.47,53.59,497250,0
2008-02-22,53.57,54.36,52.92,54.21,499576,0
2008-02-25,53.97,55.5,53.74,54.92,752623,0
2008-02-26,54.92,55.36,54.17,55.33,634998,0
2008-02-27,55.27,56.45,55.06,56.26,733354,0
2008-02-28,56.25,56.96,55.83,56.09,479349,0
2008-02-29,55.75,55.9,54.8,55.15,566173,0
2008-03-03,54.95,55.83,54.72,55.67,637769,0
2008-03-04,55.88,55.89,54.43,55.25,782950,0
2008-03-05,55.49,56.32,55.49,56.25,621700,0
2008-03-06,56.25,56.49,54.85,55.62,846200,0
2008-03-07,54.68,55.79,54.51,54.88,572228,0
2008-03-10,54.56,55.29,54.07,54.58,535500,0
2008-03-11,55.19,55.85,54.22,55.48,593985,0
2008-03-12,55.08,55.71,54.62,55.06,392300,0
2008-03-13,54.28,56.4,54.09,56.11,546900,0
2008-03-14,56.16,56.47,54.65,55.45,587719,0
2008-03-17,54.15,55.02,53.32,53.83,811506,0
2008-03-18,54.67,55,53.97,54.9,485100,0
2008-03-19,54.66,54.95,53.02,53.07,754000,0
2008-03-20,52.87,53.07,51.64,52.95,821907,0
2008-03-24,53.2,54.04,52.97,53.13,578277,0
2008-03-25,53.16,55,52.74,54.14,950396,0
2008-03-26,54.22,55.49,54.02,55.16,789740,0
2008-03-27,55.2,56.25,54.96,55.3,521052,0
2008-03-28,55.01,56.31,54.68,55.84,550365,0
2008-03-31,56,56.93,55.45,56.65,818500,0
2008-04-01,56.5,56.88,55.27,56.7,498399,0
2008-04-02,56.6,58.36,56.6,57.92,581750,0
2008-04-03,57.68,59.48,57.58,58.78,815200,0
2008-04-04,59,59.92,58.67,59.65,582705,0
2008-04-07,60,60.83,59.06,59.36,584474,0
2008-04-08,59.4,60.66,59.33,60.5,450125,0
2008-04-09,60.74,60.93,59.83,60.24,531234,0
2008-04-10,60.32,60.32,59.4,60.05,384400,0
2008-04-11,59.54,60,59.28,59.35,361335,0
2008-04-14,59.65,60.59,59.3,60.41,442276,0
2008-04-15,60.37,60.96,59.9,60.85,691139,0
2008-04-16,61,61.08,59.39,60.99,887475,0
2008-04-17,61.11,61.7,60.42,61.29,534359,0
2008-04-18,61.98,63.58,60.91,63.25,837405,0
2008-04-21,62.76,64.07,62.76,63.96,738211,0
2008-04-22,63.74,64.79,63.64,64.55,521037,0
2008-04-23,64.45,64.55,63.2,63.7,511448,0
2008-04-24,63.4,63.79,61.81,63.5,745639,0
2008-04-25,63.66,64.56,63.42,64.1,368911,0
2008-04-28,64.29,64.39,63.4,64.06,503413,0
2008-04-29,63.67,63.67,62.76,63.2,406227,0
2008-04-30,63.09,63.97,62.52,63.51,416769,0
2008-05-01,63.19,63.19,60.9,62.28,517099,0
2008-05-02,62.04,63.89,62.04,63.6,597257,0
2008-05-05,63.6,65.37,63.6,65.2,690228,0
2008-05-06,65.2,69.02,65.13,68.1,1298723,0
2008-05-07,69.99,72.62,68.81,69.4,1008811,0
2008-05-08,69.06,73.33,68.88,73.26,1069874,0
2008-05-09,74.09,74.09,72.2,72.69,658133,0
2008-05-12,72.52,72.52,70.48,71.96,530599,0
2008-05-13,71.58,73.99,70.87,73.7,858092,0
2008-05-14,73.81,75.15,73.38,73.9,657179,0
2008-05-15,74.75,75.35,72.96,74.07,820341,0
2008-05-16,74.71,76.15,74.25,75.99,622365,0
2008-05-19,75.91,77.24,75.06,76.59,615587,0
2008-05-20,76.54,78.84,76.54,78.57,518306,0
2008-05-21,78.45,79.39,76.5,76.5,728128,0
2008-05-22,76.86,77.15,74.48,75.45,873553,0
2008-05-23,76.02,76.02,72.45,73.97,608906,0
2008-05-27,73.32,75.41,73.2,74.15,500106,0
2008-05-28,74,75.57,73.06,75.57,543994,0
2008-05-29,75.01,75.97,74.19,74.55,717693,0
2008-05-30,74.69,77.39,74.69,76.69,924315,0
2008-06-02,76.03,77.54,75.6,76.16,512187,0
2008-06-03,76.03,77.94,75.29,76.07,624022,0
2008-06-04,76.25,77.24,75.74,76.04,533494,0
2008-06-05,76.76,80.02,75.95,79.84,644876,0
2008-06-06,78.69,81.44,78.69,79.55,644590,0
2008-06-09,80.14,80.73,78.9,79.79,658255,0
2008-06-10,80.1,80.1,77.24,78.69,677126,0
2008-06-11,78.8,81.34,78.49,80.95,617507,0
2008-06-12,80.78,80.78,77.6,78.22,581831,0
2008-06-13,78.2,80.22,77.81,78.83,713476,0
2008-06-16,78.91,81.22,78.87,80.72,554613,0
2008-06-17,81.05,82.79,80.59,82.26,672592,0
2008-06-18,82.72,83.83,81.99,83.44,805737,0
2008-06-19,83.69,84.24,80.28,80.51,641365,0
2008-06-20,81.36,82.43,80.3,81.01,455580,0
2008-06-23,81.26,84.68,80.64,84.68,505524,0
2008-06-24,84.87,84.87,82.45,82.54,801664,0
2008-06-25,82.66,83.03,79.53,80.83,918542,0
2008-06-26,80.07,82.63,80.07,80.83,609116,0
2008-06-27,81.51,82.59,80.34,81.08,658151,0
2008-06-30,82.3,83.3,81.18,82.97,619849,0
2008-07-01,83.28,85.84,82.1,84.83,884641,0
2008-07-02,85.67,88.24,85.14,85.41,1452425,0
2008-07-03,85.19,85.19,81.28,82.43,661426,0
2008-07-07,82.29,82.32,77.45,78.67,891951,0
2008-07-08,78.16,78.16,71.76,75.14,1314648,0
2008-07-09,75.25,77.57,75.09,75.25,807958,0
2008-07-10,75.59,79.3,74.52,79.18,874307,0
2008-07-11,79.49,80.51,78.15,79.8,855789,0
2008-07-14,80.32,82.23,79.59,81.64,832041,0
2008-07-15,82.01,82.01,76.97,78.66,780985,0
2008-07-16,78.61,80.21,76.8,77.97,789080,0
2008-07-17,77.92,79.92,72.22,73.92,1062173,0
2008-07-18,74.4,78.41,74.08,75.12,1126710,0
2008-07-21,75.05,77.27,73.92,77.27,569750,0
2008-07-22,76.52,77.17,72.75,73.04,758736,0
2008-07-23,71.79,73.09,68.09,68.74,1399160,0
2008-07-24,68.76,70.5,65.94,68.1,973702,0
2008-07-25,67.45,70.18,67.19,67.92,831731,0
2008-07-28,69.1,70.52,68.09,68.61,777679,0
2008-07-29,67.59,68.65,65.77,66.55,731195,0
2008-07-30,65.98,70.17,65.55,69.78,1075875,0
2008-07-31,70.25,70.25,66.87,67.55,607949,0
2008-08-01,66.92,69.26,66.64,67.65,630456,0
2008-08-04,67.01,68.03,63.54,64.27,1053092,0
2008-08-05,64,65.31,62.68,63.73,1004420,0
2008-08-06,63.1,65.29,62.22,64.06,964078,0
2008-08-07,63.8,65.25,62.63,63.43,913491,0
2008-08-08,62.61,63.04,60.34,60.87,877177,0
2008-08-11,60.74,61.63,59.05,60.59,859001,0
2008-08-12,60.25,61.39,59.94,59.99,809954,0
2008-08-13,60.05,62.9,59.82,62.16,926877,0
2008-08-14,61.5,62.91,60.79,62.18,583365,0
2008-08-15,61.52,61.92,60.2,60.85,521770,0
2008-08-18,60.89,62.6,60.01,60.24,589471,0
2008-08-19,60.1,63.7,60.1,63.24,1193381,0
2008-08-20,63.99,67.75,63.59,67.06,1667983,0
2008-08-21,68.75,69.3,67.42,68.15,761017,0
2008-08-22,68,68,65.72,66.31,683280,0
2008-08-25,66.3,67.5,65.41,66.52,552978,0
2008-08-26,66.76,71.21,66.76,70.48,1272335,0
2008-08-27,71.59,72.05,69.92,70.77,665265,0
2008-08-28,71.5,71.5,67.15,68.29,865251,0
2008-08-29,69.25,69.27,67.63,67.73,517731,0
2008-09-02,66.65,66.65,62.5,62.69,1024310,0
2008-09-03,62.52,63.97,61.12,61.86,1087357,0
2008-09-04,62,63.25,60.1,62.08,956409,0
2008-09-05,61.94,62.46,60.1,61.53,846234,0
2008-09-08,62.5,62.77,57.55,57.8,1619816,0
2008-09-09,56.67,56.76,51.9,51.94,2209206,0
2008-09-10,52.53,54.43,52.08,54.41,1298978,0
2008-09-11,53.6,54.53,51.61,53.2,1180823,0
2008-09-12,53.5,55.76,53.2,55.08,726486,0
2008-09-15,52.41,53.67,50.55,51.24,1126292,0
2008-09-16,49.64,53.02,47.32,53.02,1794546,0
2008-09-17,52.83,53.55,50.07,50.35,1177561,0
2008-09-18,51.4,53.48,49.6,51.53,1315914,0
2008-09-19,54.65,56.79,51.99,56.53,1386301,0
2008-09-22,57.65,59.54,56.38,57.75,875201,0
2008-09-23,57,57.15,53.12,53.39,1325716,0
2008-09-24,53.73,55.28,53.06,53.38,688751,0
2008-09-25,52.74,53.94,52.61,53.29,510620,0
2008-09-26,51.84,51.99,50,51.41,690654,0
2008-09-29,49.44,49.44,45.12,47.01,967185,0
2008-09-30,47.01,50.45,47.01,49.82,891949,0
2008-10-01,49.43,49.43,46.76,47.49,901395,0
2008-10-02,46.9,46.9,42.59,42.89,1087301,0
2008-10-03,42.5,46.16,42.4,42.84,985422,0
2008-10-06,41.07,41.45,35.75,39.85,1755089,0
2008-10-07,41.11,41.56,36.3,36.3,1337675,0
2008-10-08,34.85,37.62,33.3,34.6,2411611,0
2008-10-09,34.88,36.64,32.01,32.05,1505392,0
2008-10-10,30.58,33.57,28.11,30.9,1924488,0
2008-10-13,32.5,35.66,30.38,35.29,1496744,0
2008-10-14,36.79,37.88,33.88,35.23,1636050,0
2008-10-15,33.75,33.75,30.36,30.37,1223978,0
2008-10-16,31.93,33.57,29.05,33.14,1100701,0
2008-10-17,32.81,35.51,31.46,33.03,942404,0
2008-10-20,34.4,37,33.97,36.94,1227002,0
2008-10-21,36.64,36.64,34.14,34.82,954433,0
2008-10-22,32.76,33.55,30.92,31.75,891386,0
2008-10-23,32.23,33.25,30.21,32.11,1051456,0
2008-10-24,29.34,31.87,28.33,31.25,835114,0
2008-10-27,29.99,31.7,29.86,29.87,1095785,0
2008-10-28,31.4,31.79,28.57,31.35,915104,0
2008-10-29,32.1,35.71,31.94,33.91,1140099,0
2008-10-30,34.63,35.95,32.99,35.95,7051520,0
2008-10-31,36.66,38.71,35.57,37.54,1332552,0
2008-11-03,37,37.53,34.63,35.44,1431230,0
2008-11-04,36.33,37.09,35.7,36.63,1312468,0
2008-11-05,36.27,36.27,34.13,34.67,1108477,0
2008-11-06,34.09,34.5,31.51,32.25,1584034,0
2008-11-07,32.68,33.08,31.63,32.75,800416,0
2008-11-10,34.1,34.65,32.41,33.27,835464,0
2008-11-11,32.3,33.04,31.46,31.8,1235783,0
2008-11-12,30.78,31.6,29.23,29.34,844127,0
2008-11-13,29.48,32.08,27.58,32.08,1428730,0
2008-11-14,30.97,31.53,28.93,29.55,1089643,0
2008-11-17,29.39,30.6,28.65,28.97,1057678,0
2008-11-18,29.81,29.81,27.72,29.05,1250150,0
2008-11-19,28.77,29.35,26.94,27.04,1288659,0
2008-11-20,26,26.04,21.62,21.75,1433107,0
2008-11-21,22.4,24.71,22.25,24.54,1826212,0
2008-11-24,25,27.15,24.9,26.6,1647911,0
2008-11-25,26.82,28.01,26.09,27.67,1797366,0
2008-11-26,27.05,29.72,26.89,29.7,750172,0
2008-11-28,29.07,29.2,27.89,28.68,336013,0
2008-12-01,27.21,27.23,25.98,25.99,1680760,0
2008-12-02,27.29,27.33,24.75,25.72,1682102,0
2008-12-03,25.25,26.88,24.63,26.69,1036777,0
2008-12-04,25.91,26.54,23.3,23.92,1411007,0
2008-12-05,23.46,24.55,22.29,24.28,1725696,0
2008-12-08,25.29,26.13,25.03,25.23,1112932,0
2008-12-09,25.22,26.94,24.67,25.4,884844,0
2008-12-10,26.36,27,25.62,26.43,777441,0
2008-12-11,26.69,27.38,24.88,25.33,686018,0
2008-12-12,24,26.01,24,25.8,767525,0
2008-12-15,26.18,27.17,25.17,25.77,820992,0
2008-12-16,26.07,26.48,25.12,26.43,708647,0
2008-12-17,26.21,27.21,25.76,26.39,464524,0
2008-12-18,26.22,26.32,23.89,24.16,1057860,0
2008-12-19,24.2,25.14,23.7,24.88,1334767,0
2008-12-22,25.51,25.51,23.06,23.62,643990,0
2008-12-23,23.99,24.26,23.04,23.43,551891,0
2008-12-24,23.2,23.61,22.8,23.5,251245,0
2008-12-26,23.37,24.72,23.37,24.72,336516,0
2008-12-29,25.18,25.83,23.95,24.95,670184,0
2008-12-30,25,26.2,24.47,26.17,565382,0
2008-12-31,25.56,26.88,25.56,26.72,587118,0
2009-01-02,26.68,28.94,26.68,28.63,821171,0
2009-01-05,28.62,30.71,28.42,29.87,789731,0
2009-01-06,30.23,31.32,30.23,30.53,803640,0
2009-01-07,30.06,30.13,28.37,29.46,606613,0
2009-01-08,29.16,30.48,28.93,30.43,672302,0
2009-01-09,30.54,30.85,28.83,29.06,1227813,0
2009-01-12,28.45,28.68,27.22,27.69,1004740,0
2009-01-13,27.73,28.19,26.73,27.84,1385475,0
2009-01-14,27.04,27.04,25.43,25.64,1075402,0
2009-01-15,25.59,26.19,24.55,26.1,1242996,0
2009-01-16,26.53,26.8,25.08,25.6,1059251,0
2009-01-20,25.02,26.04,23.9,24.01,850591,0
2009-01-21,24.26,26.33,24.19,26.28,1360846,0
2009-01-22,25.81,26.22,24.48,24.91,1463047,0
2009-01-23,24.27,26.71,24.01,26.11,1175279,0
2009-01-26,26.19,27.26,25.75,26.36,770036,0
2009-01-27,26.52,26.71,25.62,26.31,653248,0
2009-01-28,26.92,27.07,26.11,26.88,602426,0
2009-01-29,26.28,26.28,25.05,25.27,1297778,0
2009-01-30,25.6,25.68,24.58,24.94,1247325,0
2009-02-02,24.57,24.78,23.91,24.17,877513,0
2009-02-03,24.38,24.71,23.9,24.44,1201842,0
2009-02-04,24.7,25.52,24.7,25.15,1233838,0
2009-02-05,25.29,26.62,24.64,26.45,1236162,0
2009-02-06,25.86,27.29,25.25,26.97,799958,0
2009-02-09,27.18,28.26,27.07,27.46,709559,0
2009-02-10,27.3,28.16,25.8,26.08,1143485,0
2009-02-11,26.39,27,25.17,25.83,1361074,0
2009-02-12,25.43,25.99,24.75,25.88,1050800,0
2009-02-13,25.89,26.73,25.88,26.27,836509,0
2009-02-17,25.48,25.93,23.99,23.99,1145453,0
2009-02-18,24.1,24.34,23.09,23.25,1183007,0
2009-02-19,23.58,24.64,23.54,24.13,1412297,0
2009-02-20,23.17,23.88,22.47,23.13,837577,0
2009-02-23,23.43,23.73,21.77,21.8,961220,0
2009-02-24,21.97,22.76,20.74,22.41,2086736,0
2009-02-25,22.22,22.69,21.08,21.89,1680614,0
2009-02-26,22.24,23,21.96,22.03,1539113,0
2009-02-27,21.38,22.31,20.59,21.37,2787637,0
2009-03-02,20.83,21.34,19.03,19.15,2285129,0
2009-03-03,19.5,19.87,18.84,19.12,1843014,0
2009-03-04,19.51,20.34,19.51,19.86,1147502,0
2009-03-05,19.11,19.48,17.99,18.2,2192323,0
2009-03-06,18.36,19.05,17.8,18.34,1616993,0
2009-03-09,18.14,19.14,17.75,17.83,1653791,0
2009-03-10,18.58,19.49,18.29,19.3,1261747,0
2009-03-11,19.3,19.68,18.67,19.02,1374691,0
2009-03-12,19.08,20.15,18.67,20.08,1249028,0
2009-03-13,20.2,20.3,19.35,19.66,934211,0
2009-03-16,19.82,20.9,19.39,20.19,1145387,0
2009-03-17,20.2,21.09,19.97,21.08,881016,0
2009-03-18,20.93,21.73,20.25,21.57,1055716,0
2009-03-19,22.27,22.78,21.88,21.99,1095862,0
2009-03-20,22.18,22.35,20.66,21.05,1108001,0
2009-03-23,21.41,22.96,21.41,22.96,842943,0
2009-03-24,22.34,22.73,21.52,22.16,1109300,0
2009-03-25,22.32,22.74,21.51,22.25,1220732,0
2009-03-26,22.59,23.15,22.11,22.48,2080438,0
2009-03-27,22.01,22.01,21.24,21.57,627843,0
2009-03-30,21.07,21.2,20.5,20.77,1368670,0
2009-03-31,21.1,21.81,20.8,20.92,920660,0
2009-04-01,20.41,21.99,20.16,21.78,875973,0
2009-04-02,22.44,23.69,22.44,23.48,1183675,0
2009-04-03,23.14,25.71,23.14,25.34,1397071,0
2009-04-06,24.86,24.97,23.93,24.6,845947,0
2009-04-07,24.09,24.35,23.69,23.69,995769,0
2009-04-08,23.63,24.51,23.1,24.32,1012423,0
2009-04-09,25.03,25.99,25.03,25.9,781853,0
2009-04-13,25.51,26.05,24.97,25.78,649951,0
2009-04-14,25.52,26.6,25.06,25.72,495421,0
2009-04-15,25.37,26.4,25.37,26.25,648662,0
2009-04-16,26.41,28,26.17,27.7,853152,0
2009-04-17,27.88,28.83,27.74,28.63,739231,0
2009-04-20,27.73,27.73,25.47,25.55,1078263,0
2009-04-21,25.35,27.38,25.03,27.05,946627,0
2009-04-22,26.66,28.1,26.53,27.48,1104285,0
2009-04-23,27.94,28.44,26.84,27.48,691857,0
2009-04-24,28,29.26,27.77,29.06,782667,0
2009-04-27,28.31,28.31,27.34,27.81,1002235,0
2009-04-28,27.21,28.07,26.79,27.59,846369,0
2009-04-29,28.08,28.63,27.25,28.09,1718306,0
2009-04-30,28.42,28.63,26.6,27.29,1129273,0
2009-05-01,27.45,28.84,27.08,28.46,741839,0
2009-05-04,28.89,29.99,28.89,29.85,1402389,0
2009-05-05,30,31.11,29.89,31.01,1290556,0
2009-05-06,31.53,32.61,31.53,32.6,1148117,0
2009-05-07,32.97,33.73,30.71,31.3,837219,0
2009-05-08,32.06,34.9,32.05,34.64,1275388,0
2009-05-11,33.89,33.99,32.81,33.12,817480,0
2009-05-12,33.86,33.99,32.06,33.38,706007,0
2009-05-13,32.89,32.9,30.57,30.61,989307,0
2009-05-14,30.24,31.12,29.56,30.62,864394,0
2009-05-15,29.97,30.84,28.36,28.8,1281127,0
2009-05-18,29.74,30.86,29.48,30.85,805844,0
2009-05-19,31,31.59,30.37,31.22,468197,0
2009-05-20,31.97,32.78,31.18,31.36,763357,0
2009-05-21,30.76,30.83,29.35,30.06,752595,0
2009-05-22,30.35,30.61,29.85,30.08,527683,0
2009-05-26,29.71,31.11,29.02,31.11,608549,0
2009-05-27,31.2,31.67,30.58,30.67,527057,0
2009-05-28,30.68,32.69,30.57,32.64,767552,0
2009-05-29,33.22,33.55,32.83,33.51,789385,0
2009-06-01,34.26,35.28,34.04,35.06,1064590,0
2009-06-02,34.76,35.26,34.23,35.18,645857,0
2009-06-03,34.74,34.8,32.5,33.4,725456,0
2009-06-04,33.9,34.76,33.52,34.71,415850,0
2009-06-05,35.25,35.26,33.57,34.07,450834,0
2009-06-08,33.5,33.62,32.64,33.36,390762,0
2009-06-09,33.88,34.19,33.12,33.68,440496,0
2009-06-10,34.32,34.42,33.38,34.28,437874,0
2009-06-11,34.67,35.4,34.55,35.03,624304,0
2009-06-12,34.75,34.75,33.73,34.42,408776,0
2009-06-15,33.77,33.77,32.44,33,445032,0
2009-06-16,33.45,33.84,31.81,31.91,448228,0
2009-06-17,31.69,31.82,30.52,30.94,608430,0
2009-06-18,30.87,31.4,30.22,30.42,383984,0
2009-06-19,30.94,31.01,29.67,30.04,828230,0
2009-06-22,29.36,29.36,27.28,27.52,1068468,0
2009-06-23,27.83,28.25,27.13,27.56,834829,0
2009-06-24,27.94,28.5,27.51,27.89,678726,0
2009-06-25,27.77,28.57,27.69,28.46,480984,0
2009-06-26,28.23,28.44,27.63,28.33,1227846,0
2009-06-29,28.63,28.78,27.94,28.07,469605,0
2009-06-30,27.94,28.63,27.13,27.57,626724,0
2009-07-01,28.1,28.28,27.5,27.55,452282,0
2009-07-02,26.99,26.99,26.15,26.26,487190,0
2009-07-06,25.41,25.84,24.98,25.75,701323,0
2009-07-07,25.75,25.81,24.75,24.83,779872,0
2009-07-08,24.68,25.27,24.11,24.94,718433,0
2009-07-09,25.43,26.67,25.24,26.02,1116718,0
2009-07-10,25.43,26.25,25.27,26.08,695767,0
2009-07-13,26.1,26.55,25.24,26.49,506420,0
2009-07-14,26.88,28.81,26.88,28.69,2060437,0
2009-07-15,29.18,29.67,28.98,29.61,1608527,0
2009-07-16,29.44,30.82,29.04,30.63,677066,0
2009-07-17,30.69,31.25,30.15,30.95,583151,0
2009-07-20,31.43,31.81,30.53,31.34,744132,0
2009-07-21,31.97,32.42,30.54,30.93,987801,0
2009-07-22,29.61,30.78,29.23,30.42,811967,0
2009-07-23,30.47,31.99,30.47,31.76,732478,0
2009-07-24,31.12,32.46,31.03,32.38,400748,0
2009-07-27,32.5,33.55,32.22,32.73,594467,0
2009-07-28,32.05,32.57,31.15,31.94,499497,0
2009-07-29,31.36,31.36,30.07,30.4,475192,0
2009-07-30,30.8,31.85,30.8,31.35,353947,0
2009-07-31,31.13,32,30.81,31.69,360081,0
2009-08-03,32.23,33.76,32.23,33.53,733459,0
2009-08-04,32.97,34.38,32.81,34.28,869856,0
2009-08-05,35,36.1,34.57,35.35,1498623,0
2009-08-06,35.71,35.72,34.96,35.28,564169,0
2009-08-07,35.75,37.84,35.72,37.44,1326616,0
2009-08-10,37.29,38.18,37.01,37.93,643754,0
2009-08-11,37.85,38.11,37.03,37.09,561570,0
2009-08-12,37.21,38.7,37.13,38.35,417129,0
2009-08-13,38.71,40.17,38.62,40.03,719891,0
2009-08-14,39.82,39.82,37.7,37.94,488045,0
2009-08-17,37.19,37.19,36,36.42,607954,0
2009-08-18,36.66,37.86,36.07,37.82,559060,0
2009-08-19,36.98,38.48,36.86,38.16,431559,0
2009-08-20,38.16,38.49,37.86,38.41,238141,0
2009-08-21,38.94,39.77,38.88,39.76,409435,0
2009-08-24,40.01,40.7,39.94,40.42,403626,0
2009-08-25,40.61,40.76,39.54,39.98,579266,0
2009-08-26,39.78,39.78,38.4,38.67,835711,0
2009-08-27,37.98,38.39,37.26,38.3,593093,0
2009-08-28,39.08,39.1,37.97,38.53,640982,0
2009-08-31,37.46,37.95,36.85,37.41,713137,0
2009-09-01,36.94,38.47,36.23,36.34,594777,0
2009-09-02,35.92,36.25,35.37,35.57,627791,0
2009-09-03,35.97,36.26,35.55,36.17,419954,0
2009-09-04,36.17,37.15,35.98,37.1,280647,0
2009-09-08,37.9,38.71,37.9,38.55,535873,0
2009-09-09,38.69,39.53,37.91,39.26,467749,0
2009-09-10,39.34,40.13,38.77,40.1,317834,0
2009-09-11,40.49,41.56,40.09,40.71,540644,0
2009-09-14,40.19,41.62,39.71,41.46,636012,0
2009-09-15,41.56,42.36,41.48,42.14,687497,0
2009-09-16,42.55,43.65,42.35,43.64,609446,0
2009-09-17,43.4,44.15,42.66,42.95,667083,0
2009-09-18,43.3,43.81,42.52,43.49,1516893,0
2009-09-21,42.78,43.52,42.3,43.37,529114,0
2009-09-22,43.23,43.23,42.06,42.77,725960,0
2009-09-23,42.75,42.99,41.13,41.29,569500,0
2009-09-24,41.26,41.34,39.75,39.95,487599,0
2009-09-25,39.74,40.6,39.46,39.92,249954,0
2009-09-28,40.13,41.26,39.79,41.2,266565,0
2009-09-29,41.14,41.77,40.87,41.41,484241,0
2009-09-30,41.65,41.94,40.58,41.25,261159,0
2009-10-01,41.12,41.19,39.06,39.07,231618,0
2009-10-02,38.63,39.77,38.09,39.19,321514,0
2009-10-05,39.19,40.59,39.02,40.54,207353,0
2009-10-06,41.01,42.1,40.96,41.78,255366,0
2009-10-07,41.81,42.26,41.47,42.2,196516,0
2009-10-08,42.42,44.08,42.26,44.05,363373,0
2009-10-09,43.8,44.2,43.27,43.74,192026,0
2009-10-12,44.66,45.25,44.08,44.44,312998,0
2009-10-13,44.44,45.18,44.04,45.05,556210,0
2009-10-14,46.02,46.27,45.27,45.61,555383,0
2009-10-15,45.4,47.02,45.04,46.94,366842,0
2009-10-16,45.46,46.23,44.79,45.94,469298,0
2009-10-19,45.92,46.51,45.56,46.04,624976,0
2009-10-20,46.35,46.44,44.66,45.93,417458,0
2009-10-21,45.67,47.25,45.34,45.65,513049,0
2009-10-22,45.7,46.09,44.55,45.97,343021,0
2009-10-23,46.29,46.33,43.95,44.5,375130,0
2009-10-26,44.81,45.7,42.94,43.08,524526,0
2009-10-27,43.06,43.88,42.32,42.52,715153,0
2009-10-28,42.37,42.41,39.61,39.91,669807,0
2009-10-29,40.25,42.11,40.25,41.87,434570,0
2009-10-30,41.44,41.59,38.89,39.08,838578,0
2009-11-02,39.29,40.33,38.84,39.86,794710,0
2009-11-03,39.21,40.64,38.06,40.24,821182,0
2009-11-04,40.76,41.13,38.9,38.93,917362,0
2009-11-05,39.48,39.64,38.75,39.57,711852,0
2009-11-06,39.01,40.11,38.61,39.09,402293,0
2009-11-09,39.66,41.11,39.66,41,632785,0
2009-11-10,40.87,41.25,40.05,40.75,345323,0
2009-11-11,40.96,41.49,39.91,40.25,637586,0
2009-11-12,40.11,40.47,38.28,38.47,684577,0
2009-11-13,38.79,39.14,38,38.49,638475,0
2009-11-16,38.84,39.92,38.84,39.8,705703,0
2009-11-17,39.63,39.87,38.91,39.65,583312,0
2009-11-18,39.78,39.93,38.79,39.18,505077,0
2009-11-19,38.78,38.78,37.42,38.05,583357,0
2009-11-20,37.53,37.73,36.85,37.13,430654,0
2009-11-23,37.84,38.86,37.79,37.91,655636,0
2009-11-24,37.91,37.93,37.12,37.73,416345,0
2009-11-25,37.9,38.48,37.36,38.35,321090,0
2009-11-27,36.93,37.59,36.24,37.22,242464,0
2009-11-30,37.06,37.95,36.94,37.61,551589,0
2009-12-01,38.24,38.69,38.13,38.43,431560,0
2009-12-02,38.1,38.78,38.02,38.15,438497,0
2009-12-03,38.19,38.37,37.1,37.12,451849,0
2009-12-04,37.67,38.49,36.65,37,457023,0
2009-12-07,36.82,38.06,36.75,37.5,369205,0
2009-12-08,37.16,37.32,36.6,36.89,468622,0
2009-12-09,38.34,39.77,37.86,39.3,1274499,0
2009-12-10,39.76,40,39.33,39.76,568028,0
2009-12-11,39.98,40.32,39.5,39.72,416258,0
2009-12-14,40.2,41.6,40.19,41.37,616323,0
2009-12-15,41.2,42.17,41.02,42.02,612034,0
2009-12-16,42.25,43.29,42.12,42.97,549706,0
2009-12-17,42.37,42.92,42.17,42.43,219484,0
2009-12-18,42.85,43,42.16,42.33,704072,0
2009-12-21,42.81,43.42,42.8,42.9,203932,0
2009-12-22,43.21,43.89,43.02,43.8,435568,0
2009-12-23,43.86,44.17,43.53,44.12,215484,0
2009-12-24,44.02,44.58,43.94,44.22,110493,0
2009-12-28,44.55,44.86,43.45,43.71,261407,0
2009-12-29,43.75,44.09,43.5,43.69,267265,0
2009-12-30,43.23,43.77,43.07,43.37,172534,0
2009-12-31,43.39,43.63,42.49,42.5,154749,0
2010-01-04,43.15,45.21,43.15,45.16,368481,0
2010-01-05,45.24,46.88,44.58,46.81,468836,0
2010-01-06,46.47,48.23,46.47,47.94,483973,0
2010-01-07,47.49,48.21,47.24,48.07,286445,0
2010-01-08,47.64,49.28,47.64,49.09,635015,0
2010-01-11,49.45,49.52,47.33,47.63,292725,0
2010-01-12,47.08,47.47,46.31,46.4,298628,0
2010-01-13,46.66,46.86,45.29,46.76,317166,0
2010-01-14,46.6,49.8,46.57,48.9,1039065,0
2010-01-15,49.04,49.29,48.34,49.1,624196,0
2010-01-19,49.01,49.71,48.68,49.69,359118,0
2010-01-20,48.97,49.9,48.89,49.83,499715,0
2010-01-21,49.94,51,49.85,49.91,758581,0
2010-01-22,49.75,50.41,48.17,48.4,573475,0
2010-01-25,48.81,49.55,48.44,49.33,334044,0
2010-01-26,48.95,50.64,48.71,49.82,424875,0
2010-01-27,49.48,50.41,47.95,48.92,464439,0
2010-01-28,49.22,49.64,47.37,48.03,233847,0
2010-01-29,48.5,49.14,45.43,45.54,692277,0
2010-02-01,45.99,47.49,45.99,47.46,451445,0
2010-02-02,47.47,48.84,47.36,48.68,314191,0
2010-02-03,48.54,48.79,47.75,48.09,287853,0
2010-02-04,47.28,47.39,45.51,45.65,564111,0
2010-02-05,45.84,46.09,43.3,44.7,706649,0
2010-02-08,44.7,45.08,43.78,44.19,405184,0
2010-02-09,45.15,45.79,44.36,44.86,513699,0
2010-02-10,44.8,45.19,43.55,44.62,473797,0
2010-02-11,44.52,46.62,44.45,46.52,444932,0
2010-02-12,45.33,47.05,45.28,47.03,441773,0
2010-02-16,47.76,48.68,47.39,48.65,474259,0
2010-02-17,48.78,49.19,48.44,48.85,402379,0
2010-02-18,49.05,49.57,48.63,49.17,342237,0
2010-02-19,48.96,49.5,48.56,48.85,612860,0
2010-02-22,49.16,49.64,47.77,48.12,1195685,0
2010-02-23,47.03,47.8,44.03,44.66,1878015,0
2010-02-24,45.25,45.42,43.32,43.67,1070004,0
2010-02-25,42.56,43.41,42.12,43.16,914204,0
2010-02-26,43.4,43.64,43.03,43.47,596817,0
2010-03-01,43.93,44.54,43.93,44.28,526777,0
2010-03-02,44.78,45.35,44.58,45.1,815353,0
2010-03-03,45.33,46.57,45.22,46.16,693130,0
2010-03-04,46.37,46.75,45.31,45.52,1047861,0
2010-03-05,45.97,46.2,45.39,45.85,357520,0
2010-03-08,46.02,46.26,45.31,45.7,288616,0
2010-03-09,45.2,46.15,45.2,45.87,452072,0
2010-03-10,45.65,46.91,45.57,46.63,444087,0
2010-03-11,46.4,47.18,45.73,47.18,476499,0
2010-03-12,47.69,47.71,46.62,47.04,281676,0
2010-03-15,46.87,46.87,45.2,45.56,623679,0
2010-03-16,45.76,46.13,45.26,46.09,578117,0
2010-03-17,46.2,46.75,45.65,45.74,271275,0
2010-03-18,45.77,46.21,44.2,44.32,388455,0
2010-03-19,44.34,44.36,42.65,42.87,733918,0
2010-03-22,42.25,43.77,41.87,43.54,450315,0
2010-03-23,43.57,44.19,43.45,44.01,365005,0
2010-03-24,43.39,44.14,43.39,43.68,359743,0
2010-03-25,44.17,44.17,41.89,42.02,515026,0
2010-03-26,42.29,42.38,41.31,41.58,472064,0
2010-03-29,41.94,42.57,41.8,42.08,406881,0
2010-03-30,42.03,42.37,41.38,42.17,356690,0
2010-03-31,42.31,42.79,42.14,42.28,337252,0
2010-04-01,42.8,43.47,42.77,43.47,416719,0
2010-04-05,43.79,44.95,43.75,44.47,361736,0
2010-04-06,44.2,44.9,43.93,44.75,449631,0
2010-04-07,44.5,44.85,43.81,44.31,472000,0
2010-04-08,43.91,44.45,43.34,44.2,320362,0
2010-04-09,44.6,44.69,43.88,44.65,352340,0
2010-04-12,44.43,44.91,44.36,44.69,231597,0
2010-04-13,44.65,45.05,44.12,44.94,365596,0
2010-04-14,45.08,45.9,44.76,45.87,387741,0
2010-04-15,45.81,46.66,45.61,46.29,430347,0
2010-04-16,45.89,46.29,44.55,45.07,411794,0
2010-04-19,44.62,44.92,44.09,44.86,455470,0
2010-04-20,45.24,46.66,45.19,46.59,315361,0
2010-04-21,46.38,47.19,46.2,47.09,391421,0
2010-04-22,46.41,48.35,46.22,48.34,437685,0
2010-04-23,48.21,49.44,48.21,49.35,432031,0
2010-04-26,49.51,49.84,48.43,48.6,298291,0
2010-04-27,48.34,49.09,46.7,46.83,556492,0
2010-04-28,47.34,47.77,46.8,47.46,276598,0
2010-04-29,48.14,48.58,46.73,47.65,501494,0
2010-04-30,47.52,48.07,46.62,47.77,671757,0
2010-05-03,47.96,48.28,46.35,47.55,481355,0
2010-05-04,46.37,46.39,44.18,44.86,937200,0
2010-05-05,43.86,44.58,42.88,43.37,735089,0
2010-05-06,42.81,43.82,38.94,41.21,968573,0
2010-05-07,40.84,41.77,39.54,40.64,1081540,0
2010-05-10,42.85,42.87,40.97,42.09,819943,0
2010-05-11,41.47,43.19,41.47,42.35,757973,0
2010-05-12,42.45,43.46,42.45,43.24,456557,0
2010-05-13,42.88,43.42,42.32,42.44,469971,0
2010-05-14,42.02,42.02,40.25,41.42,643870,0
2010-05-17,41.68,42.08,39.66,40.4,631865,0
2010-05-18,41.21,41.6,39.9,40.16,936275,0
2010-05-19,40.09,40.61,38.71,39.75,585876,0
2010-05-20,38.44,38.98,37.29,37.86,771751,0
2010-05-21,37.11,39.41,36.44,39.08,727620,0
2010-05-24,38.98,39.2,37.92,38.01,584825,0
2010-05-25,36.63,38.59,36.32,38.48,738536,0
2010-05-26,38.91,39.51,38.62,38.89,894866,0
2010-05-27,40.15,41.54,39.97,41.5,706264,0
2010-05-28,41.24,41.75,40.52,40.89,549501,0
2010-06-01,40,40.88,39.13,39.13,424011,0
2010-06-02,39.71,41.94,39.12,41.94,575585,0
2010-06-03,41.87,44.13,41.76,43.86,992725,0
2010-06-04,42.75,44.94,42.6,42.81,1030638,0
2010-06-07,43.1,43.49,41.87,41.87,700266,0
2010-06-08,42.11,43.07,41.21,42.66,1045975,0
2010-06-09,43.01,44.7,42.36,42.6,796429,0
2010-06-10,43.82,45.44,43.81,45.35,680756,0
2010-06-11,44.65,46.33,44.6,45.67,670391,0
2010-06-14,46.38,47.29,45.78,45.84,656459,0
2010-06-15,46.44,47.19,46.24,47.05,734490,0
2010-06-16,46.46,47.86,46.29,47.06,425596,0
2010-06-17,47.16,47.63,46.03,46.45,622549,0
2010-06-18,46.6,47,46.12,46.66,493135,0
2010-06-21,47.55,47.82,45.81,46.18,499604,0
2010-06-22,46.09,46.36,43.92,44.08,660856,0
2010-06-23,43.91,44.19,43.2,43.77,310077,0
2010-06-24,43.35,43.72,42.35,42.52,302477,0
2010-06-25,42.73,43.61,42.14,43.21,475562,0
2010-06-28,43.36,43.53,42.45,42.58,428207,0
2010-06-29,41.74,41.79,40.42,40.72,605040,0
2010-06-30,40.74,41.72,40.38,40.59,483005,0
2010-07-01,40.67,41.1,39.02,40.36,462925,0
2010-07-02,40.71,41.05,39.72,40.07,312320,0
2010-07-06,40.89,41.31,39.16,39.46,750485,0
2010-07-07,39.69,41.66,39.69,41.66,413672,0
2010-07-08,42.19,42.29,41.02,41.92,447002,0
2010-07-09,42.06,42.37,41.67,42.13,143559,0
2010-07-12,41.95,42.74,41.18,41.65,335777,0
2010-07-13,42.37,42.5,41.93,42.26,238811,0
2010-07-14,41.99,42.6,41.57,42.12,223275,0
2010-07-15,42.17,42.17,40.86,41.6,447459,0
2010-07-16,41.22,41.22,39.26,39.34,751973,0
2010-07-19,39.72,39.88,38.7,39.58,298662,0
2010-07-20,38.8,41.02,38.8,40.96,292025,0
2010-07-21,41.36,41.62,39.88,40.26,436692,0
2010-07-22,40.82,41.11,40.38,41.07,521991,0
2010-07-23,40.62,41.07,40.22,40.96,388286,0
2010-07-26,41.22,42.14,40.96,42.11,309895,0
2010-07-27,42.49,42.77,41.3,41.66,283165,0
2010-07-28,41.58,41.67,40.49,40.79,182572,0
2010-07-29,41.2,41.34,39.92,40.81,204387,0
2010-07-30,40.11,41.1,40.06,40.9,273779,0
2010-08-02,41.74,41.98,41.08,41.95,473091,0
2010-08-03,41.94,42.19,38.44,39.46,934590,0
2010-08-04,39.69,39.99,39.02,39.82,311686,0
2010-08-05,39.51,40.36,39.3,40.07,356747,0
2010-08-06,39.66,39.93,38.91,39.79,441157,0
2010-08-09,40.15,40.15,38.93,39.43,374105,0
2010-08-10,38.69,38.8,38.15,38.23,469680,0
2010-08-11,37.29,37.29,35.91,35.93,672559,0
2010-08-12,35.12,35.98,35.12,35.46,467498,0
2010-08-13,35.34,35.76,34.84,34.97,452475,0
2010-08-16,34.64,35.3,34.5,35.21,313783,0
2010-08-17,35.75,36.3,35.38,35.74,305806,0
2010-08-18,35.59,36.33,35.33,35.7,438635,0
2010-08-19,35.48,35.65,35,35.27,372139,0
2010-08-20,35.02,35.21,34.48,34.91,519337,0
2010-08-23,35.06,35.53,34.75,35.06,277683,0
2010-08-24,34.37,35.09,34.13,34.57,384072,0
2010-08-25,34.25,34.25,33.59,34.08,334222,0
2010-08-26,34.23,34.51,33.51,33.82,312948,0
2010-08-27,34.14,34.94,33.36,34.84,347443,0
2010-08-30,34.74,34.93,34.34,34.38,166531,0
2010-08-31,34.22,34.51,33.76,34.07,420642,0
2010-09-01,34.75,35.62,34.56,35.5,267635,0
2010-09-02,35.54,35.63,34.82,35.62,239213,0
2010-09-03,36.17,36.48,35.62,35.76,165420,0
2010-09-07,35.25,35.26,34.37,34.37,315390,0
2010-09-08,34.54,35.13,34.46,34.76,383711,0
2010-09-09,35.4,35.52,34.98,35.29,382785,0
2010-09-10,35.47,36.31,35.29,35.81,268519,0
2010-09-13,36.28,36.3,35.76,35.98,467861,0
2010-09-14,36,37.38,35.95,36.56,466596,0
2010-09-15,36.42,36.59,35.9,36.41,276863,0
2010-09-16,36.26,36.36,35.38,35.51,348767,0
2010-09-17,35.54,35.78,34.88,35.35,753908,0
2010-09-20,35.53,36.25,35.09,36.13,344834,0
2010-09-21,36.19,36.47,35.86,36.07,436161,0
2010-09-22,36.05,36.5,35.93,36.09,217885,0
2010-09-23,35.7,36.38,35.68,35.77,205517,0
2010-09-24,36.3,36.95,36.23,36.53,210891,0
2010-09-27,36.46,36.67,35.86,36.23,334593,0
2010-09-28,36.25,36.69,35.83,36.59,199011,0
2010-09-29,36.35,37.4,36.19,36.85,267247,0
2010-09-30,37.34,37.54,36.44,37.29,349322,0
2010-10-01,37.56,37.74,36.82,37.05,309983,0
2010-10-04,37,37.15,35.37,35.89,424354,0
2010-10-05,36.39,37.04,35.95,36.89,323909,0
2010-10-06,36.8,37.99,36.64,37.59,600442,0
2010-10-07,37.71,37.71,36.47,36.78,264391,0
2010-10-08,36.92,38.32,36.62,38.09,282583,0
2010-10-11,38.15,38.39,37.73,37.85,194900,0
2010-10-12,37.55,38.33,37.16,38.06,164175,0
2010-10-13,38.3,39.03,38.3,38.79,249791,0
2010-10-14,38.66,39.29,38.49,38.8,280594,0
2010-10-15,39.21,39.21,38.1,38.46,304737,0
2010-10-18,38.42,38.86,38.36,38.78,159329,0
2010-10-19,38.07,38.33,36.84,37.11,310777,0
2010-10-20,37.49,37.93,36.97,37.77,248516,0
2010-10-21,37.89,38.36,37.32,37.48,433044,0
2010-10-22,37.75,37.88,37.04,37.25,202092,0
2010-10-25,37.67,37.88,36.62,36.69,244238,0
2010-10-26,36.5,37.36,36.28,37.12,334915,0
2010-10-27,36.9,37.69,36.63,37.63,287953,0
2010-10-28,37.95,38.57,37.05,38.3,622723,0
2010-10-29,38.39,39.5,38.34,39.23,731958,0
2010-11-01,39.68,39.72,37.86,37.99,591825,0
2010-11-02,38.51,38.62,38.07,38.47,315637,0
2010-11-03,38.62,39.04,38.05,38.69,295615,0
2010-11-04,39.53,40.25,38.8,40.2,549924,0
2010-11-05,40.21,41.84,40.14,41.36,510928,0
2010-11-08,41.09,41.88,41.09,41.84,385489,0
2010-11-09,42.1,42.88,41.28,41.51,364908,0
2010-11-10,41.69,42.33,41.22,42.2,352635,0
2010-11-11,41.8,42.88,41.8,42.6,458271,0
2010-11-12,42.06,42.29,40.87,40.94,317772,0
2010-11-15,41.14,41.33,40.5,40.55,350658,0
2010-11-16,40.08,40.55,39.8,40.05,311989,0
2010-11-17,40.05,40.72,39.97,40.52,217930,0
2010-11-18,41.15,41.97,40.96,41.6,329012,0
2010-11-19,41.5,42.37,40.91,42.3,688354,0
2010-11-22,41.93,41.93,40.6,41.36,464699,0
2010-11-23,40.63,40.63,39.79,40.08,152894,0
2010-11-24,40.33,41.38,40.27,41.22,230902,0
2010-11-26,40.57,41.24,40.39,40.59,64913,0
2010-11-29,40.42,40.55,39.44,40.39,304180,0
2010-11-30,39.76,40.61,39.48,39.97,469647,0
2010-12-01,40.8,41.64,40.58,41.37,328488,0
2010-12-02,41.45,43.22,41.12,43.09,408659,0
2010-12-03,42.5,43.91,42.5,43.78,276670,0
2010-12-06,43.57,43.69,43.32,43.52,201794,0
2010-12-07,43.99,44.19,43.37,43.72,312703,0
2010-12-08,43.73,44.09,43.22,44,338658,0
2010-12-09,44.28,44.77,44.07,44.69,412783,0
2010-12-10,44.7,45,44.31,44.93,257073,0
2010-12-13,45.33,45.81,45.18,45.39,442843,0
2010-12-14,45.52,45.61,44.87,45.18,295860,0
2010-12-15,44.91,46.22,44.7,44.91,284632,0
2010-12-16,44.81,45.12,44.47,44.99,322193,0
2010-12-17,45.1,45.44,44.57,44.99,230019,0
2010-12-20,45.12,45.5,44.69,45.39,218283,0
2010-12-21,45.6,45.84,45.38,45.63,205902,0
2010-12-22,45.75,46,45.41,45.68,129158,0
2010-12-23,45.61,45.93,45.46,45.63,137945,0
2010-12-27,45.46,45.61,45.17,45.45,96498,0
2010-12-28,45.53,45.77,45.47,45.68,72995,0
2010-12-29,45.76,46.32,45.73,46.15,113002,0
2010-12-30,46.09,46.86,46.09,46.28,149719,0
2010-12-31,45.97,46.97,45.97,46.48,202327,0
2011-01-03,46.74,47,46.27,46.71,309599,0
2011-01-04,46.98,47.09,45.16,45.88,208618,0
2011-01-05,45.57,46.34,44.84,46.28,324382,0
2011-01-06,46.34,47.48,46.1,47.32,470660,0
2011-01-07,48.06,49.28,47.83,48.47,604419,0
2011-01-10,48.29,49.03,47.69,48.84,505884,0
2011-01-11,49.36,50.48,49.36,50,823968,0
2011-01-12,50.56,50.76,49.83,50.03,356153,0
2011-01-13,50.22,50.65,50,50.05,638399,0
2011-01-14,50.1,50.26,49.86,50.04,252697,0
2011-01-18,49.9,50.19,49.62,50.11,402748,0
2011-01-19,50.12,50.29,49.4,49.52,232789,0
2011-01-20,49.21,49.22,48.05,48.75,294013,0
2011-01-21,49.31,49.52,48.24,48.42,188235,0
2011-01-24,48.45,49.13,48.26,48.58,159067,0
2011-01-25,48.4,48.92,48.18,48.92,208509,0
2011-01-26,48.92,50.66,48.92,50.4,325627,0
2011-01-27,50.39,50.7,50.25,50.42,332003,0
2011-01-28,50.57,50.7,49.83,49.9,187964,0
2011-01-31,50.37,51.61,50.07,51.2,612941,0
2011-02-01,51.87,52.21,51.64,52,497256,0
2011-02-02,52,53.24,51.83,52.61,375301,0
2011-02-03,52.74,52.93,52.13,52.7,224718,0
2011-02-04,52.85,52.92,51.79,52.36,125251,0
2011-02-07,52.62,53.4,52.62,52.9,272713,0
2011-02-08,52.85,52.96,51.99,52.9,254767,0
2011-02-09,52.59,53.18,52.25,52.44,518436,0
2011-02-10,52.32,54.4,52.15,54.4,292964,0
2011-02-11,54.26,54.88,53.5,54.8,277697,0
2011-02-14,54.82,55.88,54.82,55.87,231204,0
2011-02-15,55.74,56.26,55.62,56.2,382843,0
2011-02-16,56.39,57.46,56.39,56.83,340339,0
2011-02-18,57.89,58.11,56.95,57.42,223650,0
2011-02-22,54.84,58.5,54.6,54.76,552593,0
2011-02-23,54.89,57.95,54.89,57.77,505113,0
2011-02-24,57.84,58.58,56.93,57.06,324232,0
2011-02-25,57.56,59.54,57.43,59.52,219199,0
2011-02-28,60.03,60.99,58.56,59.5,366558,0
2011-03-01,59.89,60.29,58.52,58.67,657954,0
2011-03-02,58.57,60.07,58.34,59.65,231754,0
2011-03-03,60,60.1,59.4,59.63,242407,0
2011-03-04,59.48,59.72,58.64,58.98,225366,0
2011-03-07,59.35,60.62,58.47,59.25,493645,0
2011-03-08,59.15,59.73,57.63,58.72,573651,0
2011-03-09,58.79,59.33,57.98,58.46,348004,0
2011-03-10,57.42,57.48,54.99,56.43,561154,0
2011-03-11,55.87,57.68,55.55,57.34,289421,0
2011-03-14,56.8,57.76,56.24,57.6,276085,0
2011-03-15,55.69,57.09,55.03,56.59,281734,0
2011-03-16,56.42,57.64,54.97,55.57,260546,0
2011-03-17,56.43,58,56.22,57.8,202981,0
2011-03-18,58.36,59.13,58.01,58.75,868497,0
2011-03-21,59.49,60.73,59.09,59.96,439057,0
2011-03-22,60,60.05,58.98,59.31,365507,0
2011-03-23,59.71,60,59.24,59.77,153286,0
2011-03-24,60,60,58.74,59.88,192464,0
2011-03-25,60,60.53,59.8,60.04,430077,0
2011-03-28,60.25,61.16,59.49,59.75,340714,0
2011-03-29,59.92,60.86,59.12,60.71,283691,0
2011-03-30,61.11,61.89,60.53,61.25,325699,0
2011-03-31,61.48,62.47,61.41,61.95,265976,0
2011-04-01,62.61,63.59,62.3,63.43,411102,0
2011-04-04,63.62,63.81,62.44,62.6,301346,0
2011-04-05,62.58,63.2,62.32,62.97,202668,0
2011-04-06,63.15,63.24,60.62,60.83,268155,0
2011-04-07,60.78,61.16,59.9,60.5,275315,0
2011-04-08,61.16,62.53,60.95,61.85,328882,0
2011-04-11,62.1,62.26,59.79,60,152930,0
2011-04-12,59.21,59.45,56.9,57.68,361924,0
2011-04-13,58.09,58.73,57.43,58.23,137723,0
2011-04-14,57.82,59.18,57.59,59.03,209194,0
2011-04-15,59.45,61.38,59.2,61.33,437600,0
2011-04-18,60.12,60.45,59.31,60.03,324427,0
2011-04-19,60.07,60.68,59.7,60.61,198641,0
2011-04-20,61.59,62.34,61.33,62.08,145774,0
2011-04-21,62.27,62.91,61.7,62.67,137365,0
2011-04-25,62.71,62.8,62,62.64,148864,0
2011-04-26,62.66,63.53,62.09,63.15,258248,0
2011-04-27,63.5,63.58,61.9,63.06,256921,0
2011-04-28,62.98,63.25,61.97,62.55,180418,0
2011-04-29,62.7,63.11,62.6,63.02,188351,0
2011-05-02,63.1,63.25,61.34,61.55,234748,0
2011-05-03,61.55,62.22,57,58.11,634162,0
2011-05-04,57.98,57.98,55.6,55.77,431714,0
2011-05-05,55.1,56.26,51.58,53.81,1231086,0
2011-05-06,54.64,56.02,53.48,53.96,372559,0
2011-05-09,53.69,56.01,53.69,55.71,271025,0
2011-05-10,56.03,56.72,55.18,56.34,234872,0
2011-05-11,55.69,56.27,54.93,55.63,558724,0
2011-05-12,55.21,56.35,54.48,55.71,474833,0
2011-05-13,55.9,56.41,54.64,54.75,354029,0
2011-05-16,54.51,55.15,53.42,53.65,403752,0
2011-05-17,53.26,54.2,52.84,53.85,489587,0
2011-05-18,54.16,55.84,54.1,55.2,385089,0
2011-05-19,55.27,56.1,54.7,55.75,215089,0
2011-05-20,55.78,55.82,54.34,55.24,179751,0
2011-05-23,54.11,54.8,53.64,54.56,288639,0
2011-05-24,54.99,56.27,54.72,55.11,222372,0
2011-05-25,54.79,56.62,54.79,56.5,241177,0
2011-05-26,56.38,57.22,55.92,57.06,203711,0
2011-05-27,57.34,57.96,56.55,56.82,196096,0
2011-05-31,57.94,58.06,56.78,57.59,320936,0
2011-06-01,57.4,58.08,56.05,56.14,225226,0
2011-06-02,56.26,57.03,55.91,56.6,207992,0
2011-06-03,55.21,57.83,55.21,57.23,325259,0
2011-06-06,57.04,57.26,55.14,55.21,196416,0
2011-06-07,55.55,56.06,54.76,55.2,206828,0
2011-06-08,55.23,55.93,54.9,54.94,172014,0
2011-06-09,55.11,56.52,55.05,56.21,255129,0
2011-06-10,55.6,56.07,54.64,54.7,232062,0
2011-06-13,54.61,54.78,52.41,53.31,248135,0
2011-06-14,54.07,54.67,54.07,54.26,162493,0
2011-06-15,53.58,54.54,52.84,53.15,209932,0
2011-06-16,53.22,53.56,52.49,53.09,274308,0
2011-06-17,53.61,53.81,52.99,53.17,271769,0
2011-06-20,52.78,53.71,52.67,53.53,236320,0
2011-06-21,53.93,55.61,53.87,55.23,237164,0
2011-06-22,55.02,57.57,55.02,56.77,471000,0
2011-06-23,55.67,56.66,54.49,56.54,359965,0
2011-06-24,56.48,56.96,55.72,55.94,299431,0
2011-06-27,55.83,56.48,55.58,56,230023,0
2011-06-28,56.3,59.29,56.3,59.07,399932,0
2011-06-29,59.37,60.53,58.97,60.2,310052,0
2011-06-30,60.45,61.14,60.28,60.93,260447,0
2011-07-01,60.8,61.37,60.19,61.25,262067,0
2011-07-05,61.27,62.15,61.21,61.69,212684,0
2011-07-06,61.44,61.75,60.43,61.54,215054,0
2011-07-07,62.49,62.74,61.96,62.14,186205,0
2011-07-08,60.92,61.59,60.55,61.3,185524,0
2011-07-11,60.16,60.42,58.94,59.11,218796,0
2011-07-12,58.84,59.83,58.84,59.14,283576,0
2011-07-13,59.49,60.93,59.25,59.88,319499,0
2011-07-14,60.45,60.53,57.76,58.1,454411,0
2011-07-15,58.7,61.68,58.63,61.62,540532,0
2011-07-18,61.4,61.55,60.19,60.49,321004,0
2011-07-19,60.86,61.96,60.71,61.45,286514,0
2011-07-20,61.79,61.79,60.88,61.65,219786,0
2011-07-21,62.07,62.2,61.65,61.87,400701,0
2011-07-22,62.06,62.11,61.55,61.8,430975,0
2011-07-25,60.98,62.64,60.77,62.13,486425,0
2011-07-26,62.06,62.43,61.17,61.64,222360,0
2011-07-27,61.22,61.22,59.51,60.07,264347,0
2011-07-28,60.07,61.56,59.75,60.17,339607,0
2011-07-29,59.2,60.26,58.54,60.01,439040,0
2011-08-01,61,61.34,58.69,60.18,529369,0
2011-08-02,60.09,62.28,58.67,58.68,824426,0
2011-08-03,58.73,58.74,55.29,56.01,655289,0
2011-08-04,54.82,54.82,50.27,50.41,784278,0
2011-08-05,51.33,51.33,47.1,48.88,547588,0
2011-08-08,46.84,47.53,43.62,43.64,630455,0
2011-08-09,44.98,47.04,43.52,47.03,746578,0
2011-08-10,45.97,47.34,45.04,45.15,581561,0
2011-08-11,45.5,48.56,44.91,47.99,585092,0
2011-08-12,48.97,49.14,47.72,48.3,369470,0
2011-08-15,49,50.1,49,50.06,206761,0
2011-08-16,49.41,49.81,48.06,48.52,236080,0
2011-08-17,49.28,50.19,48.76,49.63,408423,0
2011-08-18,47.52,47.52,44.63,45.23,598355,0
2011-08-19,44.65,46.09,43.06,43.38,334587,0
2011-08-22,44.77,44.78,42.2,42.78,445256,0
2011-08-23,43.01,45.06,42.43,45,331517,0
2011-08-24,44.82,45.31,44.12,45.14,258530,0
2011-08-25,45.68,46.02,43.43,43.64,270831,0
2011-08-26,43.27,45.01,42.82,44.91,477666,0
2011-08-29,46.08,46.89,45.77,46.83,461024,0
2011-08-30,46.47,47.44,45.91,47.04,315791,0
2011-08-31,47.59,48.36,46.99,47.69,276523,0
2011-09-01,47.75,48.78,47.45,47.52,307824,0
2011-09-02,45.78,46.55,44.87,45.29,165579,0
2011-09-06,43.58,44.58,43.37,44.53,292337,0
2011-09-07,45.57,48.11,45.53,47.95,492001,0
2011-09-08,47.51,48.01,46.64,46.98,194682,0
2011-09-09,46.25,46.96,44.89,45.24,268329,0
2011-09-12,44.3,45.85,44.06,45.85,332781,0
2011-09-13,45.98,46.73,45.07,46.27,276625,0
2011-09-14,46.68,47.96,45.61,47.18,294221,0
2011-09-15,47.92,48.3,47.39,47.98,229371,0
2011-09-16,47.97,48.35,46.62,47.11,415236,0
2011-09-19,45.93,46.22,44.75,45.81,240886,0
2011-09-20,46.17,46.91,44.97,45.03,360166,0
2011-09-21,44.93,45.36,42.73,42.73,246085,0
2011-09-22,41.02,41.09,38.99,39.71,430602,0
2011-09-23,39.12,39.54,37.38,37.84,604408,0
2011-09-26,38.21,39.52,36.5,39.32,632124,0
2011-09-27,40.61,41.63,39.73,40.03,346871,0
2011-09-28,40.06,40.4,37.82,37.91,231249,0
2011-09-29,39.31,39.58,37.39,38.53,336056,0
2011-09-30,37.54,38.25,36.81,36.92,375165,0
2011-10-03,36.51,36.65,34.53,34.88,577990,0
2011-10-04,34.25,36.58,33.56,36.54,401414,0
2011-10-05,36.8,38.91,35.84,38.76,501849,0
2011-10-06,38.61,40.52,38.09,40.11,335151,0
2011-10-07,40.41,40.61,38.6,39.07,375348,0
2011-10-10,40.31,42.88,40.31,41.74,337800,0
2011-10-11,41.4,42.88,41.13,42.47,263140,0
2011-10-12,42.95,44.21,42.82,42.92,274051,0
2011-10-13,42.8,43.12,41.6,42.71,222080,0
2011-10-14,43.66,44.81,43.25,44.76,202761,0
2011-10-17,44.59,44.96,43.17,43.33,192822,0
2011-10-18,43.36,45.28,42.37,45.03,221965,0
2011-10-19,44.92,45.78,44.1,44.25,315981,0
2011-10-20,45.12,45.35,43.25,44.86,308587,0
2011-10-21,45.83,46.47,45.31,45.8,198451,0
2011-10-24,46.07,48.07,45.89,47.86,339401,0
2011-10-25,47.9,48.36,46.29,47.25,371682,0
2011-10-26,48.93,49.93,46.78,49.57,388762,0
2011-10-27,51.67,52.57,50.35,52.26,690613,0
2011-10-28,51.55,52.6,51.35,52.04,334810,0
2011-10-31,51.17,51.17,49.05,49.06,228820,0
2011-11-01,45.55,47.23,44.9,46.46,834059,0
2011-11-02,47.78,48.99,46.85,48.37,353018,0
2011-11-03,49.13,51.28,48.2,51.12,369415,0
2011-11-04,50.19,52,50.15,51.49,283683,0
2011-11-07,51.53,52.31,50.48,51.53,248677,0
2011-11-08,52.18,52.8,50.45,51.95,499284,0
2011-11-09,50.24,51.06,49.76,49.88,314147,0
2011-11-10,51.04,52.51,50.15,51.92,336727,0
2011-11-11,52.78,53.35,52.04,52.35,540866,0
2011-11-14,52,52.64,51.19,52.13,159936,0
2011-11-15,52.25,52.5,51.31,51.99,272893,0
2011-11-16,51.47,52.99,51.12,51.18,386340,0
2011-11-17,51.29,51.85,49.2,49.62,260273,0
2011-11-18,50.1,50.31,48.37,49.09,206899,0
2011-11-21,47.99,47.99,46.22,47.26,291176,0
2011-11-22,47.3,47.71,46.29,47.1,248225,0
2011-11-23,46.21,46.8,44.83,45.01,226077,0
2011-11-25,45.03,45.84,44.6,44.61,73238,0
2011-11-28,46.74,47.5,46.38,46.88,151125,0
2011-11-29,46.99,47.95,46.73,47.36,201964,0
2011-11-30,49.73,50.78,49.73,50.62,382414,0
2011-12-01,50.19,51.49,49.98,50.05,334390,0
2011-12-02,50.96,51.24,49.93,50.02,275420,0
2011-12-05,51.3,51.8,50.52,50.99,365969,0
2011-12-06,51.12,51.88,50.3,51.72,263774,0
2011-12-07,51.37,51.6,49.17,49.8,395052,0
2011-12-08,49.35,49.74,47.14,47.41,284919,0
2011-12-09,47.7,49.29,47.4,48.99,246556,0
2011-12-12,48.13,48.13,46.22,47.09,253984,0
2011-12-13,47.68,48.4,45.53,45.91,175179,0
2011-12-14,45.29,45.45,43.47,43.79,284891,0
2011-12-15,44.74,44.79,43.33,43.77,160216,0
2011-12-16,44.2,45.31,43.97,45.29,344763,0
2011-12-19,45.7,45.9,43.29,43.45,166818,0
2011-12-20,44.76,46.16,44.56,45.75,190478,0
2011-12-21,45.87,46.31,44.62,46.12,112921,0
2011-12-22,46.44,46.97,45.95,46.76,173594,0
2011-12-23,46.93,47.14,46.42,47.09,97692,0
2011-12-27,46.97,47.55,46.83,47.07,90224,0
2011-12-28,47.01,47.04,45.6,45.64,98408,0
2011-12-29,45.75,46.63,45.55,46.59,155834,0
2011-12-30,46.45,46.92,46.27,46.4,123593,0
2012-01-03,47.82,48.7,47.57,48.28,246310,0
2012-01-04,48.2,48.46,47.31,47.99,176404,0
2012-01-05,47.71,48.01,47.02,47.7,227368,0
2012-01-06,47.97,48.32,47.25,48.02,123148,0
2012-01-09,48.25,48.62,48.04,48.33,142838,0
2012-01-10,49.28,49.65,48.56,48.91,157054,0
2012-01-11,48.5,48.78,47.26,47.43,148791,0
2012-01-12,47.45,47.58,44.63,45.01,492434,0
2012-01-13,44.57,44.68,43.28,43.44,366248,0
2012-01-17,44.24,44.43,42.89,43.24,338530,0
2012-01-18,43.22,43.84,42.99,43.76,373754,0
2012-01-19,44.1,44.33,43.26,43.37,311314,0
2012-01-20,43.27,43.4,41.75,42.35,381435,0
2012-01-23,42.54,43.33,42.47,42.87,690851,0
2012-01-24,42.5,43.73,42.08,43.58,281996,0
2012-01-25,43.75,45.57,43.15,45.39,314452,0
2012-01-26,45.83,46.08,43.96,44.29,470245,0
2012-01-27,44.11,45.14,43.96,45.01,281162,0
2012-01-30,44.43,45.03,44.01,44.89,216022,0
2012-01-31,45.47,45.85,44.93,45.25,414642,0
2012-02-01,45.61,46.31,45,45.87,385995,0
2012-02-02,46.02,46.67,45.75,46.32,261832,0
2012-02-03,47.03,47.3,46.65,47.14,266501,0
2012-02-06,46.92,47.91,46.44,47.91,244315,0
2012-02-07,47.82,48.11,46.8,47.88,336658,0
2012-02-08,48.16,48.48,47.74,47.91,304652,0
2012-02-09,48.19,48.22,47.04,47.95,314627,0
2012-02-10,47.01,47.71,46.84,47.03,257158,0
2012-02-13,47.62,47.93,46.89,47.63,174194,0
2012-02-14,47.65,47.86,47.02,47.48,131638,0
2012-02-15,47.68,48.33,47.19,47.86,259926,0
2012-02-16,47.85,48.95,47.28,48.69,215778,0
2012-02-17,48.93,49.84,48.76,49.51,467313,0
2012-02-21,49.8,50.9,48.85,49.19,513830,0
2012-02-22,49.39,50.11,49.08,50.05,447000,0
2012-02-23,50,50.04,48.77,49.73,387315,0
2012-02-24,50.09,50.76,49.78,50.56,493841,0
2012-02-27,50.3,50.53,49.33,49.41,518845,0
2012-02-28,49.38,49.55,47.55,47.82,972581,0
2012-02-29,48.11,48.81,47.37,47.57,466875,0
2012-03-01,47.96,48.52,47.71,48.17,310520,0
2012-03-02,48.13,48.55,47.36,47.79,277255,0
2012-03-05,47.58,47.7,46.62,47.02,171961,0
2012-03-06,46.16,46.26,45.27,45.85,268592,0
2012-03-07,46.19,46.32,45.52,45.77,119355,0
2012-03-08,46.14,46.42,45.35,46.09,221890,0
2012-03-09,46.27,47.68,46.05,47.41,437965,0
2012-03-12,47.54,47.54,45.93,46.18,160864,0
2012-03-13,46.57,46.57,45.73,46.44,242706,0
2012-03-14,46.45,46.45,44.62,45.03,288770,0
2012-03-15,45.21,45.39,44.39,45.03,263952,0
2012-03-16,45.08,46.42,44.91,46.18,482825,0
2012-03-19,45.88,46.48,45.56,46.09,390381,0
2012-03-20,45.72,45.74,44.68,45.04,186123,0
2012-03-21,44.79,45.6,44.16,45.29,477785,0
2012-03-22,44.71,44.73,43.29,43.6,210090,0
2012-03-23,43.78,44.55,43.25,44.29,224007,0
2012-03-26,44.89,44.89,44.05,44.25,273984,0
2012-03-27,44.24,44.24,43.01,43.34,296121,0
2012-03-28,43.17,43.28,42,42.56,190475,0
2012-03-29,42.24,42.41,41.5,42.12,183118,0
2012-03-30,42.34,43.2,41.96,42.76,265412,0
2012-04-02,42.71,43.84,42.43,43.01,338278,0
2012-04-03,43.01,43.41,42.43,43.37,299597,0
2012-04-04,42.8,43.22,42.12,42.84,356228,0
2012-04-05,42.85,43.68,42.16,42.32,203604,0
2012-04-09,41.42,42.02,41,41.68,245137,0
2012-04-10,41.57,41.63,40.43,40.96,536832,0
2012-04-11,41.76,41.77,40.88,40.98,241040,0
2012-04-12,41.2,43.45,41.03,43.19,283495,0
2012-04-13,43.06,43.06,41.12,41.21,237308,0
2012-04-16,40.98,41.21,39.94,40.39,382379,0
2012-04-17,40.68,41.37,40.42,40.67,465333,0
2012-04-18,40.49,41.22,39.33,39.67,509559,0
2012-04-19,39.76,40.7,39.52,39.85,459501,0
2012-04-20,40.26,40.64,39.58,39.61,330166,0
2012-04-23,38.88,40.04,38.46,39.8,306870,0
2012-04-24,39.88,40.81,39.63,40.43,282591,0
2012-04-25,40.9,41.67,40.76,41.66,192616,0
2012-04-26,41.53,42.5,41.27,42.39,293954,0
2012-04-27,42.54,42.54,41.91,42.11,293296,0
2012-04-30,42.02,42.52,41.43,42.25,343866,0
2012-05-01,41.68,42.59,40.47,42.15,498871,0
2012-05-02,40.83,41.44,40.55,40.81,430475,0
2012-05-03,40.79,40.99,39.42,39.62,303188,0
2012-05-04,38.93,39.03,38.19,38.66,518295,0
2012-05-07,38.43,39.33,38.01,38.63,447083,0
2012-05-08,38.18,39.4,37.82,39.36,798541,0
2012-05-09,38.75,39.97,38.22,39.78,455937,0
2012-05-10,40.3,40.85,39.71,39.88,352685,0
2012-05-11,39.44,40.61,39.27,39.62,242864,0
2012-05-14,39.13,40.37,38.91,40.23,630790,0
2012-05-15,40.2,40.63,38.89,39.06,353665,0
2012-05-16,39.32,40.46,38.7,38.76,382038,0
2012-05-17,38.87,39.42,38.35,38.53,366311,0
2012-05-18,38.76,39.25,38.31,38.61,324170,0
2012-05-21,38.59,40.54,38.59,40.48,268604,0
2012-05-22,40.76,41.45,40,40.39,371163,0
2012-05-23,39.96,40.78,39.08,40.68,269154,0
2012-05-24,40.74,40.74,38.67,39.49,326114,0
2012-05-25,39.53,40.18,39.37,39.63,360145,0
2012-05-29,40.28,41.47,39.93,41.19,187823,0
2012-05-30,40.67,40.67,39.51,39.84,345657,0
2012-05-31,39.86,40.02,38.37,39.79,659481,0
2012-06-01,38.92,39.28,38.51,38.68,458084,0
2012-06-04,38.64,38.96,37.47,38.24,310204,0
2012-06-05,38.06,38.91,37.18,37.92,562500,0
2012-06-06,38.4,39.25,38.23,38.87,227964,0
2012-06-07,39.6,40.12,38.54,38.77,264573,0
2012-06-08,38.58,38.69,37.62,38.2,229682,0
2012-06-11,38.47,39.06,37.04,37.09,296634,0
2012-06-12,37.43,37.65,36.88,37.46,495094,0
2012-06-13,37.4,37.4,36.42,36.59,423410,0
2012-06-14,36.59,36.72,36.05,36.37,746960,0
2012-06-15,36.55,37.25,36.37,37.22,366207,0
2012-06-18,36.76,36.78,36.14,36.24,347044,0
2012-06-19,36.63,36.95,36.29,36.83,652282,0
2012-06-20,36.91,37.22,36.2,36.54,443572,0
2012-06-21,36.61,36.61,33.98,34.07,447474,0
2012-06-22,34.24,34.47,33.61,34.12,1182384,0
2012-06-25,33.48,33.82,32.55,32.81,351773,0
2012-06-26,32.89,33.26,32.08,32.97,412342,0
2012-06-27,33.02,34.5,33.02,34.45,469048,0
2012-06-28,34.02,35.53,33.93,35.43,430351,0
2012-06-29,36.55,37.22,36.18,36.89,402033,0
2012-07-02,37.02,37.18,36.24,36.79,211249,0
2012-07-03,37.11,38.45,37.1,38.37,125912,0
2012-07-05,38.27,39.09,37.87,38.17,412523,0
2012-07-06,37.78,38.03,37.11,37.47,163363,0
2012-07-09,37.44,37.92,37,37.21,213034,0
2012-07-10,37.61,37.7,35.76,36.1,170516,0
2012-07-11,36.31,37.55,36.12,36.96,490742,0
2012-07-12,36.09,36.42,34.58,35.26,762016,0
2012-07-13,35.53,35.9,35.17,35.83,215537,0
2012-07-16,35.63,36.1,35.2,35.91,192700,0
2012-07-17,36.14,37.33,35.51,37.09,378662,0
2012-07-18,36.74,38.35,36.74,38.23,330454,0
2012-07-19,38.26,38.96,38.1,38.39,174464,0
2012-07-20,38.12,39.23,38.12,39.22,300937,0
2012-07-23,38.07,38.76,37.71,38.67,423593,0
2012-07-24,38.81,39.29,37.91,38.42,331805,0
2012-07-25,38.5,38.75,37.38,38.01,383188,0
2012-07-26,38.97,39.87,38.67,39.67,208911,0
2012-07-27,40.01,41.04,39.17,40.89,218233,0
2012-07-30,40.9,41.3,40.15,40.93,154589,0
2012-07-31,40.86,41.25,39.27,39.76,302859,0
2012-08-01,40.06,41.7,39.82,41.27,436214,0
2012-08-02,40.79,40.8,38.75,39,283381,0
2012-08-03,39.96,40.46,39.13,39.75,385836,0
2012-08-06,39.95,40.91,39.83,40.37,139706,0
2012-08-07,40.79,42.1,40.78,41.62,142769,0
2012-08-08,41.37,42.08,41.28,41.81,110715,0
2012-08-09,41.66,42.29,41.47,41.91,139231,0
2012-08-10,41.56,42.17,41.3,42.13,124325,0
2012-08-13,41.96,42.06,41.02,41.43,172193,0
2012-08-14,41.73,41.95,41.31,41.44,115223,0
2012-08-15,41.39,41.39,40.79,41.11,155921,0
2012-08-16,41.25,42.04,41.07,42.02,85716,0
2012-08-17,42.04,42.5,41.65,42.46,194514,0
2012-08-20,42.38,42.65,42.08,42.45,145597,0
2012-08-21,42.6,43.19,42.2,42.35,111795,0
2012-08-22,42.18,42.4,41.65,42.17,88060,0
2012-08-23,42.17,42.37,41.2,41.24,179237,0
2012-08-24,41.18,41.64,40.27,41.23,286817,0
2012-08-27,41.4,41.63,40.86,40.94,154871,0
2012-08-28,40.96,41.16,40.34,40.45,143195,0
2012-08-29,40.6,40.6,39.47,39.97,239697,0
2012-08-30,39.62,39.74,39.18,39.46,151427,0
2012-08-31,39.94,40.21,39.49,39.78,140174,0
2012-09-04,39.82,39.93,38.86,39.74,304060,0
2012-09-05,39.87,40.53,39.54,40.34,220393,0
2012-09-06,40.67,42.11,40.31,41.59,199465,0
2012-09-07,41.87,42.77,41.72,42.34,174569,0
2012-09-10,42.41,42.99,42.11,42.13,156068,0
2012-09-11,42.34,43.46,42.34,43.43,89277,0
2012-09-12,43.75,43.95,43.4,43.58,141665,0
2012-09-13,43.62,45.16,42.9,44.96,230370,0
2012-09-14,45.17,46.27,45.17,45.68,154545,0
2012-09-17,45.33,46,45.05,45.09,254100,0
2012-09-18,45.03,45.44,44.44,44.81,207309,0
2012-09-19,44.71,44.99,44.31,44.41,134583,0
2012-09-20,44.12,44.2,43.39,43.67,409731,0
2012-09-21,44.22,45.06,44.12,44.25,650040,0
2012-09-24,43.67,44.22,43.67,44,143586,0
2012-09-25,44.18,44.18,41.86,41.87,225158,0
2012-09-26,41.84,42.12,41.24,41.37,244726,0
2012-09-27,41.7,41.97,41.3,41.82,157602,0
2012-09-28,41.61,41.82,41.23,41.5,168290,0
2012-10-01,41.84,41.89,41.31,41.6,274586,0
2012-10-02,41.77,41.83,41.1,41.58,134543,0
2012-10-03,41.48,41.66,40.28,40.35,290488,0
2012-10-04,40.56,40.86,40.26,40.78,215175,0
2012-10-05,40.92,41.04,40.28,40.45,148333,0
2012-10-08,40.12,40.49,40.01,40.36,123907,0
2012-10-09,40.45,41.63,40.24,41.51,196971,0
2012-10-10,41.47,42.01,40.64,40.77,188407,0
2012-10-11,41.04,41.96,40.78,41.68,266017,0
2012-10-12,41.58,41.83,41.38,41.75,262233,0
2012-10-15,41.62,41.88,40.93,41.8,102904,0
2012-10-16,42.02,42.95,41.89,42.58,79838,0
2012-10-17,42.5,43.34,42.34,43.16,286230,0
2012-10-18,42.95,43.93,42.87,43.79,168480,0
2012-10-19,43.7,43.96,43,43.06,126226,0
2012-10-22,43.1,43.93,42.33,42.65,201600,0
2012-10-23,41.81,42.01,41.33,41.78,146997,0
2012-10-24,42.03,42.21,41.31,41.43,175223,0
2012-10-25,41.75,41.81,41.1,41.61,98705,0
2012-10-26,41.43,41.88,40.68,40.85,114637,0
2012-10-31,40.6,41.11,39.8,40.35,243357,0
2012-11-01,40.49,43.75,40.42,43.75,335803,0
2012-11-02,44.07,44.12,42.21,42.3,252771,0
2012-11-05,42.24,43.4,42.23,43.12,122116,0
2012-11-06,43.35,43.53,42.77,43.33,143825,0
2012-11-07,42.61,42.88,41.38,41.38,183144,0
2012-11-08,41.32,41.88,40.14,40.19,200850,0
2012-11-09,40,40.49,39.69,40.25,272566,0
2012-11-12,40.43,40.64,40.2,40.48,130441,0
2012-11-13,40.18,41.46,39.73,40.98,291555,0
2012-11-14,41.06,41.3,40.58,40.95,232419,0
2012-11-15,40.95,41.26,39.82,40.35,155306,0
2012-11-16,40.54,41.37,40.09,40.76,252000,0
2012-11-19,41.49,42.33,41.49,42.27,199538,0
2012-11-20,41.95,42.51,41.73,42.46,159716,0
2012-11-21,42.53,42.82,42.17,42.56,153106,0
2012-11-23,42.77,43.29,42.37,43.15,81675,0
2012-11-26,42.78,43.36,42.64,43.21,285393,0
2012-11-27,43.11,43.52,42.74,43.36,325140,0
2012-11-28,42.88,44.01,42.49,43.88,342018,0
2012-11-29,43.87,44.37,43.86,44.28,287353,0
2012-11-30,44.39,44.95,44.12,44.92,402852,0
2012-12-03,44.77,45.46,44.46,44.72,504595,0
2012-12-04,44.85,45.25,44.58,45.01,480857,0
2012-12-05,45.25,45.52,44.8,45.05,484618,0
2012-12-06,44.82,45.21,44.62,44.97,296346,0
2012-12-07,45.09,45.09,44.45,44.61,181825,0
2012-12-10,44.53,44.62,43.94,44.54,350042,0
2012-12-11,44.91,45.14,44.69,44.99,190246,0
2012-12-12,45.44,45.44,44.67,45.2,373245,0
2012-12-13,45.05,45.16,44.34,44.69,312677,0
2012-12-14,44.31,44.72,43.75,44.29,165163,0
2012-12-17,44.4,44.93,44.34,44.7,291909,0
2012-12-18,44.59,47.07,44.59,46.43,366394,0
2012-12-19,46.42,46.66,45.91,45.97,211132,0
2012-12-20,45.98,46.75,45.94,46.7,336100,0
2012-12-21,45.89,46.39,45.81,46.17,411001,0
2012-12-24,45.8,45.84,44.92,44.96,91775,0
2012-12-26,45.15,45.49,44.69,44.73,160352,0
2012-12-27,44.85,44.86,43.83,44.56,170876,0
2012-12-28,44.14,44.49,43.89,44.03,92962,0
2012-12-31,43.87,45.18,43.74,45.05,251877,0
2013-01-02,46.58,46.86,45.87,46.5,387372,0
2013-01-03,46.56,46.94,45.95,46.22,209317,0
2013-01-04,46.43,46.91,46.43,46.79,180025,0
2013-01-07,46.42,46.71,46.19,46.65,168863,0
2013-01-08,46.51,46.58,45.97,46.44,147984,0
2013-01-09,46.43,46.62,46.21,46.37,270441,0
2013-01-10,46.81,46.83,46.52,46.55,96872,0
2013-01-11,46.39,46.63,45.73,46,100074,0
2013-01-14,46.11,46.15,45.25,45.5,147458,0
2013-01-15,45.28,45.75,45.23,45.75,108765,0
2013-01-16,45.62,45.72,45.17,45.69,91309,0
2013-01-17,45.96,46.03,45.61,45.71,229893,0
2013-01-18,45.79,45.85,45.1,45.38,395448,0
2013-01-22,45.52,47.12,45.48,47.12,321314,0
2013-01-23,47.02,47.34,46.75,47.12,255200,0
2013-01-24,47.18,47.68,47.18,47.53,192564,0
2013-01-25,47.79,48,47.52,47.84,117850,0
2013-01-28,47.89,48.32,47.55,48.07,137842,0
2013-01-29,48.09,48.32,47.7,48.29,132894,0
2013-01-30,48.29,48.52,47.6,47.88,228543,0
2013-01-31,47.64,48.22,47.45,48.13,143961,0
2013-02-01,48.38,48.61,48.02,48.46,135737,0
2013-02-04,48.06,48.64,47.85,48.44,179948,0
2013-02-05,48.69,49.03,48.32,48.89,150007,0
2013-02-06,48.64,49.06,48.33,48.89,183902,0
2013-02-07,48.96,49.68,48.55,48.93,381322,0
2013-02-08,48.74,49.27,48.4,48.59,341403,0
2013-02-11,48.37,48.56,47.93,47.97,255862,0
2013-02-12,48.12,48.35,47.93,48.21,200899,0
2013-02-13,48.31,48.81,48.26,48.61,131697,0
2013-02-14,48.46,49.19,48.32,49.03,247391,0
2013-02-15,48.91,48.92,47.88,48.24,251312,0
2013-02-19,48.52,49.62,47.6,47.98,279326,0
2013-02-20,46.1,47.19,45.47,45.75,522279,0
2013-02-21,45.49,45.53,44.25,44.7,423437,0
2013-02-22,45.08,45.71,44.74,45.71,310965,0
2013-02-25,45.93,46.13,44.46,44.48,410453,0
2013-02-26,44.77,44.77,43.75,44.25,404524,0
2013-02-27,44.23,45.55,44.23,45.45,192872,0
2013-02-28,45.27,45.74,45.09,45.48,215633,0
2013-03-01,45.05,45.18,44.26,44.97,300600,0
2013-03-04,44.98,44.98,44.32,44.62,396108,0
2013-03-05,44.83,45.07,44.55,44.76,185225,0
2013-03-06,44.96,45.04,44.3,44.66,133763,0
2013-03-07,44.66,45.41,44.48,45.39,141630,0
2013-03-08,45.76,45.76,45.04,45.57,114583,0
2013-03-11,45.2,45.76,44.97,45.7,216642,0
2013-03-12,45.66,46.01,45.51,45.92,194055,0
2013-03-13,45.94,46.08,45.11,45.51,260600,0
2013-03-14,45.69,47.43,45.53,47.39,219463,0
2013-03-15,47.47,48.57,47.45,48.2,552230,0
2013-03-18,47.34,48.37,47.22,47.32,247111,0
2013-03-19,47.32,47.43,45.93,46.59,140493,0
2013-03-20,47.09,47.11,45.79,46.18,179054,0
2013-03-21,45.81,46.36,45.31,45.6,210890,0
2013-03-22,45.76,46.01,44.83,45.18,238860,0
2013-03-25,45.28,45.54,44.82,44.98,211335,0
2013-03-26,45.32,45.83,45.18,45.75,442720,0
2013-03-27,45.34,46.09,45.34,45.88,251338,0
2013-03-28,46.02,46.05,45.52,45.55,159536,0
2013-04-01,45.52,45.79,44.28,44.47,287325,0
2013-04-02,44.63,44.63,43.83,43.9,249692,0
2013-04-03,43.93,44.1,42.05,42.41,321977,0
2013-04-04,42.25,42.36,41.37,42.34,235535,0
2013-04-05,41.69,43.41,41.56,43.15,343967,0
2013-04-08,43.2,43.79,42.78,43.54,166685,0
2013-04-09,43.43,44.2,43.28,44.09,221657,0
2013-04-10,44.16,44.84,44.05,44.73,205632,0
2013-04-11,44.8,45.15,44.02,45.06,196210,0
2013-04-12,44.63,44.63,43.83,44.19,157064,0
2013-04-15,43.62,43.62,42.13,42.22,357754,0
2013-04-16,42.86,43.27,42.03,42.56,160547,0
2013-04-17,42.16,42.25,40.72,41.13,265189,0
2013-04-18,41.47,42.49,40.87,41.86,154103,0
2013-04-19,42.09,42.09,40.78,41.19,206879,0
2013-04-22,41.08,41.85,40.5,41.66,335489,0
2013-04-23,41.87,42.16,41.44,41.81,110921,0
2013-04-24,41.97,43.31,41.97,42.75,323670,0
2013-04-25,43.01,43.02,41.9,42.16,272614,0
2013-04-26,41.86,41.86,40.95,41.54,218060,0
2013-04-29,41.86,42.4,41.43,42.02,222512,0
2013-04-30,41.98,42.17,41.32,42.03,304063,0
2013-05-01,42,42,41.2,41.52,187612,0
2013-05-02,41.61,41.98,40.99,41.65,202086,0
2013-05-03,41.94,43.24,41.92,43,154939,0
2013-05-06,43,43.9,43,43.3,144711,0
2013-05-07,43.47,44.4,43.24,44.3,263463,0
2013-05-08,44.34,44.91,44.05,44.91,175476,0
2013-05-09,44.86,45.15,44.59,45.05,202395,0
2013-05-10,44.79,44.98,43.92,44.97,138195,0
2013-05-13,44.85,45.08,44.58,44.97,121504,0
2013-05-14,44.91,45.24,44.32,44.65,169950,0
2013-05-15,44.33,44.95,44.12,44.81,105782,0
2013-05-16,44.83,45.52,44.68,45.28,252645,0
2013-05-17,45.76,47.2,45.76,47.02,154676,0
2013-05-20,46.74,47.03,46.5,46.81,222735,0
2013-05-21,46.81,47.01,46.21,46.72,269000,0
2013-05-22,46.68,47.45,45.7,46.01,258773,0
2013-05-23,44.92,45.34,44.7,45.2,287635,0
2013-05-24,44.95,45.14,44.57,45.09,121571,0
2013-05-28,45.76,46.15,45.33,45.5,101811,0
2013-05-29,45.3,46.26,45.3,46.07,172147,0
2013-05-30,45.92,46.17,45.67,46.02,163099,0
2013-05-31,45.75,46.09,45.16,45.17,198024,0
2013-06-03,45,45.81,44.62,44.92,350211,0
2013-06-04,44.93,45.2,44.53,44.92,347315,0
2013-06-05,44.89,45.35,44.79,44.94,204926,0
2013-06-06,44.92,45.4,44.64,44.92,133895,0
2013-06-07,45.05,45.63,44.82,45.36,91072,0
2013-06-10,45.32,45.7,44.94,45.58,164015,0
2013-06-11,45.21,45.21,44.29,44.47,123384,0
2013-06-12,44.98,44.98,44.11,44.33,173983,0
2013-06-13,44.18,45.49,44.18,45.38,109121,0
2013-06-14,45.22,45.48,43.8,44.08,284629,0
2013-06-17,44.41,45.13,44.26,44.68,162160,0
2013-06-18,44.7,44.84,44.48,44.67,180719,0
2013-06-19,44.68,44.96,44.13,44.37,110023,0
2013-06-20,43.78,43.87,42.9,43.18,210671,0
2013-06-21,43.34,43.35,42.22,42.75,426629,0
2013-06-24,42.1,43.05,41.59,42.44,156394,0
2013-06-25,42.89,43.04,42.32,42.83,157083,0
2013-06-26,43.12,43.39,42.23,43,118818,0
2013-06-27,43.29,43.41,42.62,42.96,239706,0
2013-06-28,42.74,42.94,42.35,42.58,251456,0
2013-07-01,42.76,43.36,42.5,43.21,168194,0
2013-07-02,43.22,44.26,42.95,43.73,206212,0
2013-07-03,43.77,43.77,43.11,43.44,83466,0
2013-07-05,43.88,44.49,43.28,44.41,115974,0
2013-07-08,44.47,44.62,43.87,44.13,154143,0
2013-07-09,44.29,44.79,43.93,44.71,203614,0
2013-07-10,44.54,44.8,43.14,43.67,249027,0
2013-07-11,44.08,45.09,44.02,44.62,227763,0
2013-07-12,44.51,45.03,44.49,44.6,180561,0
2013-07-15,44.55,44.84,44.39,44.68,103312,0
2013-07-16,44.62,44.84,43.8,44.37,122294,0
2013-07-17,44.52,45.18,44.52,44.86,126595,0
2013-07-18,44.99,46.12,44.99,45.99,120159,0
2013-07-19,45.93,46,45.55,45.97,109249,0
2013-07-22,46.01,46.02,45.71,45.74,131639,0
2013-07-23,45.83,46.32,45.83,46.18,211716,0
2013-07-24,46.36,46.54,45.9,46.04,284122,0
2013-07-25,45.95,46.23,44.44,45.75,204916,0
2013-07-26,45.68,45.84,44.96,45.32,122567,0
2013-07-29,45.09,45.12,44.36,44.67,113533,0
2013-07-30,44.78,45.33,44.39,45.21,123597,0
2013-07-31,45.46,46,45.06,45.08,205088,0
2013-08-01,45.71,46.41,45.71,46.08,320523,0
2013-08-02,45.9,46.11,45.43,45.93,137072,0
2013-08-05,45.92,46.13,45.74,45.83,96391,0
2013-08-06,46,46.49,45.68,46.22,266391,0
2013-08-07,46.17,46.52,45.97,46.17,188933,0
2013-08-08,46.19,46.54,45.6,46.14,172618,0
2013-08-09,46.33,47.13,46.29,46.77,159846,0
2013-08-12,46.43,46.92,46.43,46.87,143896,0
2013-08-13,47,47,46.39,46.83,147836,0
2013-08-14,46.91,47.04,46.48,46.89,192756,0
2013-08-15,46.61,46.71,46.04,46.51,230276,0
2013-08-16,46.4,46.67,46.14,46.46,305649,0
2013-08-19,46.54,46.54,45.38,45.47,201835,0
2013-08-20,45.39,46.68,45.21,46.53,195490,0
2013-08-21,46.32,46.44,45.39,45.58,191541,0
2013-08-22,45.67,46.42,45.33,46.14,179979,0
2013-08-23,46.17,47.2,45.75,46.52,181273,0
2013-08-26,46.5,47.22,46.44,46.79,173840,0
2013-08-27,46.3,46.96,46.15,46.39,193693,0
2013-08-28,46.38,46.97,46.16,46.77,299804,0
2013-08-29,46.59,46.84,46.27,46.71,157473,0
2013-08-30,46.76,46.84,45.96,46.05,185255,0
2013-09-03,46.6,46.79,45,45.3,540672,0
2013-09-04,45.43,46.2,45.32,45.52,304055,0
2013-09-05,45.53,46.09,45.39,45.86,292541,0
2013-09-06,45.99,46.42,45.5,45.95,199559,0
2013-09-09,46.15,47,46.05,46.82,205512,0
2013-09-10,46.92,47.04,46.19,46.94,240060,0
2013-09-11,46.78,47.09,46.41,46.97,173576,0
2013-09-12,46.81,47.1,46.59,46.67,183087,0
2013-09-13,46.63,46.84,46.36,46.57,174697,0
2013-09-16,46.79,46.99,46.35,46.61,282281,0
2013-09-17,46.61,46.97,46.44,46.9,324938,0
2013-09-18,46.81,47.37,46.75,47.07,381539,0
2013-09-19,47.31,47.49,46.87,47.14,175922,0
2013-09-20,47.4,47.44,46.82,46.85,422765,0
2013-09-23,46.63,46.9,45.87,46.3,240352,0
2013-09-24,46.44,46.61,45.89,46.2,130087,0
2013-09-25,46.37,46.78,46.03,46.32,186920,0
2013-09-26,46.33,46.83,46.33,46.81,87997,0
2013-09-27,46.65,47.04,46.41,46.74,107303,0
2013-09-30,46.34,46.76,45.69,46.49,132329,0
2013-10-01,46.34,47.36,46.34,47.25,334375,0
2013-10-02,46.9,47.55,46.58,47.48,131303,0
2013-10-03,47.27,47.67,46.96,47.39,202340,0
2013-10-04,47.48,47.99,47.21,47.97,215250,0
2013-10-07,47.41,47.9,47.04,47.59,181107,0
2013-10-08,47.55,47.8,47.11,47.31,199166,0
2013-10-09,47.5,47.77,47.07,47.34,234910,0
2013-10-10,47.91,48.23,47.74,48.06,182579,0
2013-10-11,47.77,48.46,47.59,48.44,189358,0
2013-10-14,48.11,49.23,48.11,49.1,249684,0
2013-10-15,49.15,49.38,48.9,49.11,324135,0
2013-10-16,49.37,49.68,49.24,49.43,343799,0
2013-10-17,49.39,49.73,49.02,49.67,293275,0
2013-10-18,50,50.76,49.95,50.7,442464,0
2013-10-21,50.7,50.93,50.53,50.7,375656,0
2013-10-22,51.06,51.5,50.66,50.95,399427,0
2013-10-23,50.6,50.69,49.71,50.35,404596,0
2013-10-24,50.25,51.06,49.59,50.98,369600,0
2013-10-25,51.11,51.59,50.94,51.51,334699,0
2013-10-28,51.35,51.74,51.13,51.67,443288,0
2013-10-29,51.67,51.93,51.42,51.74,248908,0
2013-10-30,51.79,52.15,51,51.35,277879,0
2013-10-31,51.31,51.99,51.09,51.41,157489,0
2013-11-01,51.49,51.52,50.85,51.2,466024,0
2013-11-04,51.4,51.82,51.32,51.65,332523,0
2013-11-05,51.46,51.46,49.69,50.17,344157,0
2013-11-06,50.59,50.91,49.67,50.19,254673,0
2013-11-07,50.34,50.53,49.15,49.5,399449,0
2013-11-08,49.41,51.03,49.41,50.78,245214,0
2013-11-11,49.96,50.67,49.62,50.52,327121,0
2013-11-12,50.33,50.33,48.88,49.11,263773,0
2013-11-13,49,49.36,48.55,49.36,239590,0
2013-11-14,49.35,49.36,48.81,49.11,361607,0
2013-11-15,49.33,49.9,49.02,49.83,212099,0
2013-11-18,49.85,49.91,48.35,48.52,234323,0
2013-11-19,48.45,49.16,48.21,48.62,235894,0
2013-11-20,48.82,48.94,48.27,48.56,154356,0
2013-11-21,48.75,49.07,48.48,48.99,145746,0
2013-11-22,48.95,48.95,48.57,48.82,145366,0
2013-11-25,48.82,48.82,47.97,48.36,270900,0
2013-11-26,48.24,48.78,47.99,48.49,137719,0
2013-11-27,48.34,48.59,47.9,48.34,270089,0
2013-11-29,48.25,48.53,47.81,48.16,114621,0
2013-12-02,48.03,48.62,47.54,48.35,248912,0
2013-12-03,47.85,50.19,47.57,49.99,593927,0
2013-12-04,49.79,50.5,49.49,50.47,459088,0
2013-12-05,50.4,51.15,50.22,51.12,486638,0
2013-12-06,52.1,52.81,51.39,51.5,568982,0
2013-12-09,51.54,51.64,50.45,51.09,356327,0
2013-12-10,51.12,51.37,50.54,50.61,337382,0
2013-12-11,50.75,50.9,49.78,49.86,277738,0
2013-12-12,49.97,50.58,49.81,50.02,332560,0
2013-12-13,50.04,50.15,49.5,49.95,196488,0
2013-12-16,50.44,50.77,49.9,50.57,173093,0
2013-12-17,50.39,50.54,49.8,50.39,183287,0
2013-12-18,50.35,50.97,50.09,50.81,150807,0
2013-12-19,50.56,50.84,50.19,50.5,219658,0
2013-12-20,50.35,51.14,50.35,50.9,326905,0
2013-12-23,51.13,51.48,50.25,50.51,168037,0
2013-12-24,50.4,51.29,50.18,51.26,77264,0
2013-12-26,51.43,51.87,51.28,51.33,222968,0
2013-12-27,51.46,52.13,51.3,51.99,108988,0
2013-12-30,52.06,52.26,51.29,51.32,97455,0
2013-12-31,51.32,51.79,50.97,51.62,134486,0
2014-01-02,51.5,51.55,49.94,50.57,266381,0
2014-01-03,50.54,51.18,50.3,50.78,138918,0
2014-01-06,51.04,51.12,49.66,49.92,219941,0
2014-01-07,50.05,50.2,49.51,50.13,167340,0
2014-01-08,50.1,50.44,49.92,50.26,316576,0
2014-01-09,50.42,50.67,50.06,50.41,225618,0
2014-01-10,50.36,51.09,50.36,50.76,128263,0
2014-01-13,50.63,50.63,49.34,49.67,213005,0
2014-01-14,50.05,50.34,49.79,50.1,149948,0
2014-01-15,50.27,50.77,50.12,50.49,135840,0
2014-01-16,50.2,50.47,49.72,50.14,129374,0
2014-01-17,50.18,50.66,49.8,50.47,146740,0
2014-01-21,50.69,51.24,50.29,50.93,161575,0
2014-01-22,51.05,51.71,50.72,51.65,192869,0
2014-01-23,51.47,51.66,51.32,51.64,292533,0
2014-01-24,51.42,51.42,49.76,50.78,249900,0
2014-01-27,50.96,50.96,50,50.65,217783,0
2014-01-28,50.76,51.02,50.51,50.97,149707,0
2014-01-29,50.57,50.72,49.86,50.17,213657,0
2014-01-30,50.44,50.62,50.15,50.4,197958,0
2014-01-31,50,50.53,49.61,49.97,167904,0
2014-02-03,49.94,50.17,48.53,48.66,415040,0
2014-02-04,48.81,49.71,48.47,49.26,335131,0
2014-02-05,49.26,50.26,49.08,49.8,335101,0
2014-02-06,50.04,51.19,49.87,51.07,267023,0
2014-02-07,51.37,51.46,50.6,51.02,134457,0
2014-02-10,50.75,50.94,50.27,50.51,292182,0
2014-02-11,50.7,51.6,50.56,51.39,275404,0
2014-02-12,51.6,51.75,51.37,51.71,215826,0
2014-02-13,51.58,52.52,51.5,52.42,251167,0
2014-02-14,52.42,52.77,52.21,52.57,229253,0
2014-02-18,52.55,54.02,52.43,53.94,279711,0
2014-02-19,53.93,54.74,53.81,54.26,283842,0
2014-02-20,54.28,54.83,54.09,54.75,168745,0
2014-02-21,54.76,55.25,54.39,55.19,293592,0
2014-02-24,55.48,56.71,55.48,56.52,532339,0
2014-02-25,56.27,58.76,55.03,58.61,405508,0
2014-02-26,59.6,61.18,59.17,60.5,921059,0
2014-02-27,60.5,61,60.11,60.5,496685,0
2014-02-28,60.68,61.92,60.67,61.4,386274,0
2014-03-03,61.12,62.72,61.12,62.14,327574,0
2014-03-04,62.26,62.68,61.75,61.93,368671,0
2014-03-05,61.19,61.78,60.79,61.2,374774,0
2014-03-06,61.18,61.94,61.01,61.67,234148,0
2014-03-07,61.78,62.15,61.54,61.99,168009,0
2014-03-10,61.84,61.84,61.08,61.64,176606,0
2014-03-11,61.73,61.95,60.8,61.19,257750,0
2014-03-12,60.96,61.53,60.59,61.22,184152,0
2014-03-13,61.5,61.53,60.42,61.42,258352,0
2014-03-14,61.42,61.59,60.57,60.85,302564,0
2014-03-17,61.23,61.32,60.66,61.01,230952,0
2014-03-18,61.03,62.11,61.03,62.08,357109,0
2014-03-19,62.04,62.57,61.69,62.18,165598,0
2014-03-20,61.86,63.15,61.86,62.98,195572,0
2014-03-21,63.27,64.32,63.05,63.44,415566,0
2014-03-24,63.66,64.05,62.81,62.97,222842,0
2014-03-25,63.17,63.64,63.01,63.19,212804,0
2014-03-26,63.49,64.07,63.19,63.87,418500,0
2014-03-27,64.06,64.29,62.97,63.07,341888,0
2014-03-28,63.28,65.24,63.28,64.57,376310,0
2014-03-31,64.6,65.63,64.44,65.38,363624,0
2014-04-01,65.48,65.73,65.08,65.44,333201,0
2014-04-02,65.53,66.11,65.32,65.67,372286,0
2014-04-03,65.93,66.53,65.77,66.07,401811,0
2014-04-04,66.28,66.29,64.2,64.4,364820,0
2014-04-07,64.41,64.85,62.84,62.93,440474,0
2014-04-08,63.12,64.13,62.16,64.13,386736,0
2014-04-09,64.41,64.41,63.25,64.15,343778,0
2014-04-10,64.14,64.66,63.33,63.63,293583,0
2014-04-11,63.38,64.13,63.2,63.24,150949,0
2014-04-14,63.44,64.29,63.19,63.68,204427,0
2014-04-15,63.86,64.89,63.54,64.7,324987,0
2014-04-16,65.14,65.41,64.52,65.24,229973,0
2014-04-17,65.31,66.15,65.09,65.88,152578,0
2014-04-21,65.92,66.65,65.79,66.31,185734,0
2014-04-22,66.38,66.66,66.02,66.09,267411,0
2014-04-23,66.05,66.97,66.05,66.64,355643,0
2014-04-24,67.07,67.32,66.62,67.25,461836,0
2014-04-25,67.25,67.64,66.78,67.24,345740,0
2014-04-28,67.34,67.73,64.94,65,433694,0
2014-04-29,65.47,66.61,65.4,65.63,245403,0
2014-04-30,65.45,66.19,65.24,65.95,281641,0
2014-05-01,65.93,66.32,64.79,65.04,185585,0
2014-05-02,65.28,66.63,64.82,65.94,184034,0
2014-05-05,65.34,66.7,65.34,65.64,273625,0
2014-05-06,65.52,66.33,64.93,65.05,411080,0
2014-05-07,64.89,66.43,64.76,66.23,345994,0
2014-05-08,66.25,66.26,62.02,63.91,561351,0
2014-05-09,63.73,64.13,61.98,62.38,362605,0
2014-05-12,62.71,63.43,62.46,63.04,333959,0
2014-05-13,62.88,63.67,62.72,63.35,242525,0
2014-05-14,63.58,64.79,63.26,63.73,255919,0
2014-05-15,63.66,63.66,61.8,62.89,313019,0
2014-05-16,62.73,62.81,61.4,62.76,358367,0
2014-05-19,62.81,63.99,62.51,63.26,233663,0
2014-05-20,63.18,63.46,62.45,62.86,179605,0
2014-05-21,63,63.76,62.79,63.32,229027,0
2014-05-22,63.34,63.82,62.81,62.93,292548,0
2014-05-23,62.96,63.45,62.44,62.64,246397,0
2014-05-27,62.79,63.25,62.64,62.82,184634,0
2014-05-28,62.84,63.9,62.53,63.77,254359,0
2014-05-29,63.8,64.05,62.93,63.44,577824,0
2014-05-30,63.31,63.63,62.76,63.52,200244,0
2014-06-02,63.83,64.75,63.57,63.73,251021,0
2014-06-03,63.61,64.88,63.49,64.64,263064,0
2014-06-04,64.6,65.14,64.14,65.06,197774,0
2014-06-05,65.25,65.75,64.81,65.57,192772,0
2014-06-06,65.94,66.74,65.83,66.25,225632,0
2014-06-09,66.34,66.74,65.84,65.98,194800,0
2014-06-10,65.84,66.86,65.67,66.36,355400,0
2014-06-11,66.24,66.67,65.79,66.22,131282,0
2014-06-12,66.49,67.49,66.14,66.7,167106,0
2014-06-13,66.89,66.89,66.29,66.65,147570,0
2014-06-16,66.73,66.73,65.55,66.26,185229,0
2014-06-17,66.13,66.97,65.71,66.5,426662,0
2014-06-18,66.77,67.4,66.58,67.09,224936,0
2014-06-19,67.14,67.6,66.69,67.4,222385,0
2014-06-20,67.72,68.15,67.23,68.03,344688,0
2014-06-23,68.02,68.44,67.74,67.96,154001,0
2014-06-24,68.12,68.35,65.82,65.84,210847,0
2014-06-25,65.95,67.21,65.84,67.18,122306,0
2014-06-26,67.32,67.68,66.43,67.55,115954,0
2014-06-27,67.13,68.29,67.13,68.05,300446,0
2014-06-30,67.72,68.88,67.58,68.83,330091,0
2014-07-01,69.19,69.9,68.92,69.41,420799,0
2014-07-02,69.23,70.37,69.13,69.92,354300,0
2014-07-03,70.26,70.26,69.63,69.94,165740,0
2014-07-07,69.94,70.01,68.19,68.44,410700,0
2014-07-08,68.28,69.11,68.21,68.94,245017,0
2014-07-09,68.94,69.55,68.66,69.05,246890,0
2014-07-10,68.5,69.2,67.85,68.46,245858,0
2014-07-11,68.41,68.64,67.26,67.97,196479,0
2014-07-14,68.23,69.55,68.21,68.36,321092,0
2014-07-15,68.15,68.61,67.09,67.97,283386,0
2014-07-16,68.5,69,67.87,68.68,477442,0
2014-07-17,68.83,69.04,66.98,67.16,268997,0
2014-07-18,67.14,68.04,66.85,67.7,225369,0
2014-07-21,67.51,67.64,67.02,67.47,181488,0
2014-07-22,67.82,68.22,67.59,68.01,210477,0
2014-07-23,68.32,68.32,67.58,68.22,145419,0
2014-07-24,68.41,68.91,67.9,68.16,170619,0
2014-07-25,68.05,68.15,67.28,67.74,247519,0
2014-07-28,67.73,67.73,66.42,67.35,214601,0
2014-07-29,67.31,67.98,66.84,67.17,236734,0
2014-07-30,67.77,67.77,66.47,66.57,176058,0
2014-07-31,65.53,65.75,63.33,63.35,421542,0
2014-08-01,63.14,63.69,62.02,62.76,451682,0
2014-08-04,62.71,63.92,62.12,63.85,271186,0
2014-08-05,63.5,63.5,61.03,62.01,331585,0
2014-08-06,61.89,63.38,61.54,62.56,350524,0
2014-08-07,62.84,62.84,61.37,61.61,266134,0
2014-08-08,61.68,62.91,61.64,62.81,249725,0
2014-08-11,63.02,63.72,62.67,62.71,149583,0
2014-08-12,62.7,62.82,61.4,62.07,206303,0
2014-08-13,62.37,63.01,62.37,62.86,278610,0
2014-08-14,63.06,63.41,61.43,61.5,183284,0
2014-08-15,61.92,62.32,61.53,62.27,281457,0
2014-08-18,62.86,63.17,62.22,62.7,216199,0
2014-08-19,62.95,64.15,62.65,63.79,271866,0
2014-08-20,63.79,63.8,62.98,63.53,147567,0
2014-08-21,63.42,63.82,62.77,63.74,184351,0
2014-08-22,63.62,63.64,62.78,63.29,198299,0
2014-08-25,63.7,63.93,63.31,63.47,202257,0
2014-08-26,63.77,64.82,63.74,64.72,146014,0
2014-08-27,64.7,65.38,64.38,64.76,109094,0
2014-08-28,64.65,64.87,64.05,64.56,136622,0
2014-08-29,64.77,66.03,64.29,65.81,169890,0
2014-09-02,65.76,66.04,64.16,64.38,317265,0
2014-09-03,64.48,64.89,64.28,64.35,210591,0
2014-09-04,64.45,64.45,62.27,62.42,315368,0
2014-09-05,63.14,63.48,62.18,63.37,291510,0
2014-09-08,63.13,63.3,61.77,61.98,275195,0
2014-09-09,61.84,62.94,61.59,61.85,172581,0
2014-09-10,61.96,63.38,61.52,63.09,310115,0
2014-09-11,62.41,63.61,62.22,63.3,187920,0
2014-09-12,63.11,63.11,62.09,62.15,146767,0
2014-09-15,62.18,63.23,61.5,62.47,245582,0
2014-09-16,62.51,63.88,62.5,63.34,272610,0
2014-09-17,63.41,63.78,62.34,62.72,221993,0
2014-09-18,62.9,62.9,61.39,62.16,286098,0
2014-09-19,62.61,62.79,61.63,61.67,564883,0
2014-09-22,61.45,61.74,59.88,60.35,228539,0
2014-09-23,60.28,60.84,59.79,59.81,272592,0
2014-09-24,59.83,60.1,58.45,59.69,342882,0
2014-09-25,59.49,59.68,58.14,58.73,282173,0
2014-09-26,58.71,59.39,58.26,59.1,320296,0
2014-09-29,58.38,59.08,57.85,59.07,443984,0
2014-09-30,59.04,60.2,58.18,58.65,381707,0
2014-10-01,58.57,59.68,57.23,57.42,515072,0
2014-10-02,57.09,57.31,54.91,55.93,483925,0
2014-10-03,56.02,56.02,53.42,53.64,542205,0
2014-10-06,53.71,54.52,53.13,54.15,411760,0
2014-10-07,53.9,54.88,53.56,53.99,507166,0
2014-10-08,53.8,53.97,51.41,53.51,531592,0
2014-10-09,53.01,53.06,51.14,51.46,578104,0
2014-10-10,51.22,51.72,49.77,49.9,513153,0
2014-10-13,49.78,50.65,47.19,47.26,624068,0
2014-10-14,48.06,48.15,45.24,45.39,765323,0
2014-10-15,44.7,47.32,44.27,46.93,541415,0
2014-10-16,45.82,48.72,45.66,48.4,545743,0
2014-10-17,49.66,50.35,47.65,48.23,428215,0
2014-10-20,47.98,48.81,47.23,48.69,400724,0
2014-10-21,49.22,49.86,48.69,49.7,452863,0
2014-10-22,49.85,50.59,48.45,48.48,338341,0
2014-10-23,49.44,50.49,48.6,49.89,571653,0
2014-10-24,49.64,49.64,48.07,48.39,281048,0
2014-10-27,47.51,47.6,46.22,46.32,492007,0
2014-10-28,46.5,47.47,45.96,47.47,716586,0
2014-10-29,47.97,48.64,47.53,48.1,386456,0
2014-10-30,47.71,48.09,46.75,47.15,272851,0
2014-10-31,47,48.47,46.01,48.42,390398,0
2014-11-03,48.51,49.09,46.83,46.97,691697,0
2014-11-04,44.35,46.32,44.05,44.65,590320,0
2014-11-05,44.86,46.51,44.35,45.88,498458,0
2014-11-06,45.72,47.36,45.31,47.23,449402,0
2014-11-07,47.27,48.79,47.27,48.53,575062,0
2014-11-10,48.92,50.05,47.05,47.47,377914,0
2014-11-11,47.73,48.35,47,47.72,429701,0
2014-11-12,47.28,48.28,46.99,47.18,400135,0
2014-11-13,46.68,46.72,44.67,45.52,337043,0
2014-11-14,45.39,46.58,45.06,45.93,488721,0
2014-11-17,45.45,45.58,44.39,44.74,379625,0
2014-11-18,44.8,45.4,44.08,44.13,453832,0
2014-11-19,44.31,44.51,43.45,43.84,356037,0
2014-11-20,43.88,45.26,43.77,44.68,361825,0
2014-11-21,45.55,47.5,45.53,46.31,396200,0
2014-11-24,45.99,46.88,45.52,45.8,309523,0
2014-11-25,46.67,46.89,44.56,45,345650,0
2014-11-26,44.58,44.63,43.16,43.28,341329,0
2014-11-28,40.78,41.59,38.16,38.22,302898,0
2014-12-01,37.72,38.38,36.31,37.89,955850,0
2014-12-02,37.53,37.89,36.14,36.79,915440,0
2014-12-03,37.35,38.46,36.76,37.14,707953,0
2014-12-04,36.56,37.1,35.99,36.62,685880,0
2014-12-05,36.61,36.79,35.39,35.43,642705,0
2014-12-08,34.53,34.54,33.14,33.28,560015,0
2014-12-09,33.2,34.84,33.16,34.4,451994,0
2014-12-10,33.41,34.03,32.4,32.53,477712,0
2014-12-11,32.53,33.57,31.5,31.55,637940,0
2014-12-12,30.86,31.73,30.72,30.82,600998,0
2014-12-15,31.18,31.47,29.81,29.98,769278,0
2014-12-16,29.05,31.77,28.24,30.72,1080374,0
2014-12-17,30.6,33.67,30.6,33.32,734939,0
2014-12-18,35.2,35.2,33.27,34.86,912422,0
2014-12-19,35.45,37.3,34.54,37.25,1046905,0
2014-12-22,36.94,36.94,35.29,35.89,547184,0
2014-12-23,36.35,36.6,35.11,35.59,454082,0
2014-12-24,35.2,35.32,33.66,34.53,306578,0
2014-12-26,34.6,34.95,33.8,34.56,460206,0
2014-12-29,34.56,35.43,34.31,34.73,496688,0
2014-12-30,34.36,35.02,33.84,34.53,571201,0
2014-12-31,33.89,34.62,33.07,34.1,392727,0
2015-01-02,33.82,34.66,33.17,34.25,394047,0
2015-01-05,33.55,33.55,31.88,32.32,466637,0
2015-01-06,32.03,32.34,30.02,30.62,922579,0
2015-01-07,31.12,31.26,29.02,29.64,812082,0
2015-01-08,29.99,30.64,29.68,30,1146746,0
2015-01-09,30.09,30.49,29.4,30.09,528550,0
2015-01-12,29.52,29.53,28.26,28.74,340729,0
2015-01-13,28.7,29.15,28.03,28.49,615609,0
2015-01-14,28.01,28.91,27.27,28.36,538328,0
2015-01-15,28.98,29.36,27.46,27.48,527120,0
2015-01-16,27.65,29.19,27.56,29.16,345967,0
2015-01-20,28.5,28.93,27.76,28.36,465831,0
2015-01-21,28.64,30.55,28.44,29.99,909615,0
2015-01-22,30.25,30.73,29.38,30.2,967653,0
2015-01-23,30,30.94,29.73,30.42,693143,0
2015-01-26,30.48,30.81,30.04,30.71,395313,0
2015-01-27,30.41,31.58,30.41,31.19,598484,0
2015-01-28,30.76,30.91,28.08,28.3,609906,0
2015-01-29,28.35,28.51,26.92,28.14,758543,0
2015-01-30,27.88,30.09,27.46,29.78,584477,0
2015-02-02,30.42,30.96,30.04,30.87,588960,0
2015-02-03,31.45,33.64,29.27,32.92,653377,0
2015-02-04,32.01,32.01,30.06,30.7,690375,0
2015-02-05,30.89,32,30.83,31.05,726643,0
2015-02-06,31.22,31.9,30.83,31.31,720600,0
2015-02-09,31.56,33.23,31.56,32.89,754900,0
2015-02-10,32.89,33.09,31.26,31.72,408374,0
2015-02-11,30.91,31.76,30.58,31.34,427531,0
2015-02-12,32.08,32.92,31.75,32.16,527215,0
2015-02-13,32.84,33.33,32.58,33.26,505268,0
2015-02-17,32.82,34.08,32.26,34.06,360755,0
2015-02-18,33.63,34.55,33.26,33.96,680277,0
2015-02-19,32.97,34.27,32.44,33.66,406551,0
2015-02-20,33.73,34.15,32.84,33.28,380161,0
2015-02-23,32.59,33.37,32.08,32.88,465077,0
2015-02-24,33.21,33.86,32.25,32.63,465074,0
2015-02-25,32.56,33.13,31.1,31.81,1401116,0
2015-02-26,31.3,31.5,30.23,30.45,571206,0
2015-02-27,30.73,31.11,30.39,30.54,410206,0
2015-03-02,30.51,30.58,29.05,29.44,661000,0
2015-03-03,29.39,30.2,29.17,29.87,429700,0
2015-03-04,29.99,29.99,29.07,29.9,323100,0
2015-03-05,29.94,29.96,29.16,29.51,308800,0
2015-03-06,29.01,29.83,28.79,28.94,429700,0
2015-03-09,29.05,29.28,27.77,27.79,370500,0
2015-03-10,27.2,27.6,26.15,26.18,967500,0
2015-03-11,26.15,26.94,25.55,26.86,631100,0
2015-03-12,27.15,27.43,26.28,26.72,549000,0
2015-03-13,26.37,26.37,25.1,25.67,681400,0
2015-03-16,25.55,25.89,24.76,25.75,700700,0
2015-03-17,25.5,25.9,25.26,25.5,627300,0
2015-03-18,25.25,26.78,24.82,26.7,556100,0
2015-03-19,26.1,26.71,25.58,26.25,599400,0
2015-03-20,26.5,27.05,26.45,26.96,810400,0
2015-03-23,27.08,27.82,26.97,27.37,558900,0
2015-03-24,27.68,27.93,27.12,27.86,526900,0
2015-03-25,28.06,28.28,27.52,27.61,793900,0
2015-03-26,28.25,28.47,27.37,27.59,531200,0
2015-03-27,27.28,27.3,26.45,26.99,353300,0
2015-03-30,27.62,28.68,27.17,28.6,763900,0
2015-03-31,28.35,28.66,27.81,27.98,460278,0
2015-04-01,28.14,28.51,27.81,27.96,472500,0
2015-04-02,27.66,28.65,27.52,28.47,442900,0
2015-04-06,28.86,29.75,28.64,29.52,512900,0
2015-04-07,29.33,30.21,29.05,29.61,464266,0
2015-04-08,29.75,29.75,28.75,28.95,648700,0
2015-04-09,28.95,29.94,28.95,29.39,403725,0
2015-04-10,29.39,29.82,28.88,29.31,306200,0
2015-04-13,29.57,29.66,28.96,29.52,451100,0
2015-04-14,29.85,30.49,29.51,30.39,364500,0
2015-04-15,30.82,32.58,30.48,32.29,570499,0
2015-04-16,32.2,33.28,31.66,32.49,1069041,0
2015-04-17,32.27,32.7,31.67,31.87,428000,0
2015-04-20,31.92,32.06,31,31.09,657088,0
2015-04-21,31.17,31.26,29.58,29.95,531047,0
2015-04-22,30.02,30.96,29.69,30.38,448490,0
2015-04-23,30.57,31.13,30.52,30.69,392200,0
2015-04-24,30.49,30.81,29.82,30.09,339690,0
2015-04-27,30.52,31.44,30.38,30.81,520700,0
2015-04-28,30.7,31.63,30.63,31.59,352600,0
2015-04-29,31.44,33.1,31.21,32.98,548100,0
2015-04-30,33.29,34.99,32.85,34.84,947300,0
2015-05-01,34.42,35.21,33.73,34.24,566800,0
2015-05-04,34.31,35.14,33.99,34.86,821400,0
2015-05-05,35.39,36.23,34.8,34.83,971600,0
2015-05-06,35.39,36.07,34.77,35.82,911017,0
2015-05-07,35.09,35.53,32.99,34.04,1415678,0
2015-05-08,34.7,34.94,32.92,34.85,791700,0
2015-05-11,34.93,34.95,34.09,34.61,555000,0
2015-05-12,34.88,34.93,33.94,34.62,531302,0
2015-05-13,34.06,34.53,33.74,34.12,426400,0
2015-05-14,34.46,34.7,33.52,33.77,342600,0
2015-05-15,33.48,34.18,32.85,33.79,333665,0
2015-05-18,33.88,34.82,33.58,34.65,406063,0
2015-05-19,34.22,34.29,32.94,33.67,554200,0
2015-05-20,33.97,34.11,33.1,33.91,352300,0
2015-05-21,34.01,34.86,34.01,34.74,350400,0
2015-05-22,34.2,34.91,33.79,34.55,205800,0
2015-05-26,33.89,34.28,32.7,33.13,332819,0
2015-05-27,32.65,33.66,32.34,33,461600,0
2015-05-28,32.58,32.76,31.82,32.36,578985,0
2015-05-29,32.37,32.72,31.49,31.53,884600,0
2015-06-01,31.53,31.7,30.77,31.26,493007,0
2015-06-02,31.54,32.66,31.43,32.26,585927,0
2015-06-03,32.04,32.81,31.67,32.56,477100,0
2015-06-04,32.1,32.2,31.18,31.32,473000,0
2015-06-05,31.39,32.59,30.96,31.97,333400,0
2015-06-08,31.82,32.09,30.61,31.17,485300,0
2015-06-09,31.73,31.98,31.05,31.06,474712,0
2015-06-10,31.72,32.44,31.56,31.77,467469,0
2015-06-11,31.66,31.7,30.59,31.18,689984,0
2015-06-12,30.93,30.94,30.42,30.74,421100,0
2015-06-15,30.4,30.42,29.85,29.96,363400,0
2015-06-16,29.92,30.59,29.87,30.46,427800,0
2015-06-17,31.02,31.48,29.94,30.22,471000,0
2015-06-18,30.43,30.43,28.66,28.78,551500,0
2015-06-19,28.84,29.02,28.3,28.51,752900,0
2015-06-22,28.65,29.29,28.02,29.03,499700,0
2015-06-23,28.94,29.66,28.78,29.59,445094,0
2015-06-24,29.38,29.69,28.71,29.11,651100,0
2015-06-25,28.89,29.21,27.96,28.12,798800,0
2015-06-26,28.04,28.44,27.69,28.41,3966600,0
2015-06-29,27.87,28.09,27,27.34,1043700,0
2015-06-30,27.77,27.93,26.79,27.12,846501,0
2015-07-01,27.1,27.1,25.5,26.13,6757900,0
2015-07-02,26.19,27.1,25.94,26.16,975700,0
2015-07-06,25.34,25.78,24.97,25.22,1753200,0
2015-07-07,25.11,25.69,24.06,25.61,844500,0
2015-07-08,25.26,25.71,23.88,24.1,1319500,0
2015-07-09,24.59,24.96,24.46,24.58,1062000,0
2015-07-10,24.9,25.02,24.11,24.61,1242400,0
2015-07-13,24.41,24.87,24.31,24.6,943600,0
2015-07-14,24.4,25.33,24.4,25.09,609083,0
2015-07-15,24.7,24.89,23.78,24.05,1385349,0
2015-07-16,24.33,24.38,23.34,23.49,496700,0
2015-07-17,23.44,23.44,22.46,22.61,697900,0
2015-07-20,22.95,23.05,22.13,22.35,851600,0
2015-07-21,22.39,22.88,21.85,21.95,738300,0
2015-07-22,21.63,22.15,21.24,21.78,782300,0
2015-07-23,21.92,22.24,21.2,21.76,593900,0
2015-07-24,21.66,21.8,19.98,20.45,1249700,0
2015-07-27,19.95,20.45,19.44,19.97,976200,0
2015-07-28,20.08,20.72,19.69,20.57,986900,0
2015-07-29,20.4,21.36,20.35,21.2,1139900,0
2015-07-30,21.13,21.44,20.46,20.63,749700,0
2015-07-31,20.51,20.6,19.63,19.73,705700,0
2015-08-03,19.36,20.12,18.94,19.04,1158940,0
2015-08-04,19.4,19.97,17.75,17.86,1347900,0
2015-08-05,18.25,18.32,15.89,15.9,1673600,0
2015-08-06,15.74,17.28,15.63,17.17,1864301,0
2015-08-07,17,17.61,16.08,16.38,1336900,0
2015-08-10,16.31,17.45,16.14,17.38,990900,0
2015-08-11,16.91,17.54,16.51,17.19,1109494,0
2015-08-12,17.06,17.9,16.87,17.45,934700,0
2015-08-13,17.11,17.14,15.83,15.87,660400,0
2015-08-14,15.74,16.21,15.23,15.27,562100,0
2015-08-17,15.37,15.5,14.97,15.35,743300,0
2015-08-18,15.3,15.86,14.98,15.44,865100,0
2015-08-19,15.39,15.55,14.22,14.34,867700,0
2015-08-20,14.46,14.98,13.92,13.96,1163500,0
2015-08-21,13.56,14.25,13.54,13.69,1049700,0
2015-08-24,12.28,13.23,11.49,12.31,1407927,0
2015-08-25,13.05,13.15,12.44,12.49,1130600,0
2015-08-26,12.79,13.1,12.44,12.78,1231100,0
2015-08-27,13.15,14.23,13.02,13.91,1308700,0
2015-08-28,13.65,15.32,13.65,15.1,1011000,0
2015-08-31,14.68,15.76,14.16,15.2,1082900,0
2015-09-01,14.6,15.17,14.4,14.5,949400,0
2015-09-02,14.82,14.82,13.71,14.58,638400,0
2015-09-03,14.69,14.99,14.01,14.15,1127100,0
2015-09-04,13.83,13.83,13.19,13.27,763500,0
2015-09-08,13.3,13.72,12.86,13.34,989800,0
2015-09-09,13.51,13.75,12.33,12.36,940700,0
2015-09-10,12.4,12.48,11.69,11.86,1363876,0
2015-09-11,11.53,11.73,11.14,11.32,1140400,0
2015-09-14,11.32,11.33,11,11.22,1411600,0
2015-09-15,11.34,11.9,11.28,11.65,1353100,0
2015-09-16,11.58,12.74,11.58,12.59,1427800,0
2015-09-17,12.53,13.03,12.18,12.49,1087818,0
2015-09-18,12.01,12.3,11.27,11.73,2935300,0
2015-09-21,12.06,13.22,11.77,12.73,1986100,0
2015-09-22,12.46,12.86,12.09,12.3,1369400,0
2015-09-23,12.69,12.8,11.47,11.57,1192700,0
2015-09-24,11.34,11.88,11.21,11.73,1402215,0
2015-09-25,11.8,11.94,11.09,11.49,1170000,0
2015-09-28,11.4,11.61,11.14,11.46,1425934,0
2015-09-29,11.62,11.92,11.23,11.66,885300,0
2015-09-30,11.79,11.79,11.09,11.26,1256200,0
2015-10-01,11.47,12.3,10.87,11.07,1168900,0
2015-10-02,10.84,12.54,10.8,12.53,954800,0
2015-10-05,12.9,14.01,12.72,13.93,1358934,0
2015-10-06,14.14,19.53,14.03,18.3,4356900,0
2015-10-07,18.23,19.1,16.35,17.7,2965200,0
2015-10-08,17.64,18.3,16.77,18.09,1868700,0
2015-10-09,18.31,18.39,17.49,17.87,1446500,0
2015-10-12,17.82,17.86,14.78,15.24,1977530,0
2015-10-13,14.89,15.94,14.59,14.71,1319100,0
2015-10-14,14.78,15.44,14.14,15.17,967300,0
2015-10-15,14.64,15.52,14.23,15.34,1074000,0
2015-10-16,15.35,15.48,14.29,15.13,1035200,0
2015-10-19,14.85,15,14.27,14.48,708063,0
2015-10-20,14.42,15.5,14.32,15.07,588352,0
2015-10-21,14.9,15.09,14.38,14.39,554800,0
2015-10-22,14.57,14.89,13.82,14.25,535500,0
2015-10-23,13.87,14.49,13.28,14.14,925900,0
2015-10-26,13.97,14.14,12.81,12.9,1241200,0
2015-10-27,12.37,12.87,11.82,12.1,1149800,0
2015-10-28,12.1,12.82,11.85,12.19,1190000,0
2015-10-29,12.12,12.83,12.02,12.13,1098100,0
2015-10-30,12.14,12.75,11.41,12.61,1333900,0
2015-11-02,12.12,13.76,12.12,13.69,1239384,0
2015-11-03,14.1,18.45,14.1,16.61,4467500,0
2015-11-04,16.59,16.97,15.64,16.85,1436835,0
2015-11-05,16.77,17.57,16.4,16.7,1103200,0
2015-11-06,16.47,17.16,16.17,17.11,822300,0
2015-11-09,17.19,17.91,16.37,16.92,784080,0
2015-11-10,16.93,17.69,16.66,17.41,903000,0
2015-11-11,17.46,17.52,16.07,16.35,780000,0
2015-11-12,15.55,16.76,15.11,15.3,1201300,0
2015-11-13,15.23,16.63,15,16.26,919200,0
2015-11-16,16.16,17.09,15.84,17.07,702200,0
2015-11-17,16.84,17.8,16.17,17.33,885600,0
2015-11-18,17.6,18.38,16.95,17.86,1344200,0
2015-11-19,17.37,18.02,16.51,17.05,1015600,0
2015-11-20,17.06,17.44,16.15,16.47,1002500,0
2015-11-23,16.54,16.96,16.17,16.56,753600,0
2015-11-24,16.86,18.56,16.85,18.32,1019500,0
2015-11-25,17.66,18.88,17.25,18.49,723000,0
2015-11-27,17.94,18.46,17.45,17.62,351800,0
2015-11-30,17.9,18.73,17.72,18.07,780900,0
2015-12-01,18.11,18.62,17.71,17.85,868399,0
2015-12-02,17.5,17.89,15.86,16.09,1565304,0
2015-12-03,16.46,16.55,15.39,15.72,1008639,0
2015-12-04,15.4,15.4,14.29,14.85,932600,0
2015-12-07,14.35,14.35,13.44,13.53,1045700,0
2015-12-08,13.06,13.68,12.67,13.46,1052629,0
2015-12-09,13.52,14.51,13.13,13.41,736300,0
2015-12-10,13.12,13.81,12.72,13.51,793500,0
2015-12-11,12.97,13.08,12.4,12.43,624800,0
2015-12-14,12.2,12.32,11.61,11.92,1264030,0
2015-12-15,12.41,12.78,12.19,12.48,1022000,0
2015-12-16,12.24,12.57,11.55,11.75,1411300,0
2015-12-17,12.01,12.32,10.97,11.2,1198800,0
2015-12-18,11.13,11.38,11.02,11.14,1935600,0
2015-12-21,11.24,11.24,10.6,10.96,910600,0
2015-12-22,10.95,11.71,10.89,11.5,682230,0
2015-12-23,12.03,12.98,11.91,12.98,897100,0
2015-12-24,12.93,13.25,12.508,12.98,426743,0
2015-12-28,12.45,12.62,11.99,12.2,637732,0
2015-12-29,12.78,12.86,12,12.37,514681,0
2015-12-30,11.85,12.49,11.82,11.95,601796,0
2015-12-31,11.88,12.3,11.86,12.2,844979,0
2016-01-04,12.28,13.03,11.95,12.38,1124627,0
2016-01-05,12.24,12.36,11.11,12.03,1175906,0
2016-01-06,11.49,11.61,10.2,10.46,1122285,0
2016-01-07,10.07,10.16,9.515,9.91,2146939,0
2016-01-08,10.01,10.07,9.29,9.43,1019672,0
2016-01-11,9.43,9.44,8.285,8.66,1301334,0
2016-01-12,8.97,9.125,7.855,8.25,1378969,0
2016-01-13,8.54,8.681,7.36,7.5,1627144,0
2016-01-14,7.54,7.81,7.11,7.46,1528725,0
2016-01-15,6.96,7.18,6.48,7.17,2172050,0
2016-01-19,7.12,7.13,6.45,6.71,1220700,0
2016-01-20,6.52,6.53,5.785,6.44,1814513,0
2016-01-21,6.28,8.12,6.28,7.5,2567271,0
2016-01-22,8.16,9.35,8.02,8.67,2427248,0
2016-01-25,8.21,9.09,7.85,7.85,1469188,0
2016-01-26,8.32,8.84,8.06,8.59,1000859,0
2016-01-27,8.53,9.67,8.44,9.15,1632393,0
2016-01-28,9.98,10.23,9.47,9.82,1184880,0
2016-01-29,9.95,10.45,9.6,10.43,1116884,0
2016-02-01,9.72,10.05,9.32,9.93,761533,0
2016-02-02,9.32,9.3501,8.77,8.82,679514,0
2016-02-03,9.02,9.615,8.43,9.57,750666,0
2016-02-04,9.7,11.55,9.68,11.34,2054001,0
2016-02-05,11,11.97,10.73,11.15,1527691,0
2016-02-08,10.66,10.82,9.245,9.61,1696929,0
2016-02-09,9.04,9.08,7.08,7.47,2279133,0
2016-02-10,7.4,7.92,6.98,7.39,983182,0
2016-02-11,7.1,7.19,6.45,6.85,1067447,0
2016-02-12,7.24,7.51,6.87,6.99,797426,0
2016-02-16,7.2,7.29,5.87,6.27,2270981,0
2016-02-17,6.34,7.07,6.34,6.95,1768325,0
2016-02-18,7.23,7.31,6.4,6.42,1500461,0
2016-02-19,6.28,6.28,5.66,5.95,1515326,0
2016-02-22,6.75,6.75,6.1501,6.2,1433396,0
2016-02-23,6.24,6.25,5.1,5.37,1532217,0
2016-02-24,5.12,5.53,5.07,5.38,949489,0
2016-02-25,5.2,5.33,3.9,4.41,4927600,0
2016-02-26,4.58,5.88,4.52,5.07,3623034,0
2016-02-29,5.06,5.7781,5.06,5.36,3131663,0
2016-03-01,5.36,5.76,5.21,5.59,1837598,0
2016-03-02,5.59,7.47,5.48,7.44,2623372,0
2016-03-03,7.34,9.85,7.34,9.62,4688581,0
2016-03-04,9.83,11.08,9.34,10.37,3187260,0
2016-03-07,10.45,12.74,10.45,12.51,5243215,0
2016-03-08,12.06,12.3,8.72,9.29,3928178,0
2016-03-09,9.76,10.2,8.65,9.02,2182165,0
2016-03-10,8.76,9.68,8.5,9.29,1875122,0
2016-03-11,9.7,10.095,9.56,9.71,1289909,0
2016-03-14,8.97,9.82,8.8608,9.55,1865002,0
2016-03-15,9.12,9.47,8.59,9.44,827077,0
2016-03-16,9.67,10.3,9.6,10.05,1108047,0
2016-03-17,10.31,11.02,9.9,10.9,1922212,0
2016-03-18,11.26,11.33,9.86,10.19,2701521,0
2016-03-21,9.8,10.39,9.41,10.12,1577859,0
2016-03-22,9.74,10.49,9.68,10.28,936768,0
2016-03-23,10.01,10.24,9.21,9.27,1614106,0
2016-03-24,8.76,9.56,8.6825,9.32,1032867,0
2016-03-28,9.33,9.4099,8.32,8.73,1626729,0
2016-03-29,8.28,9.17,8.13,9.03,995609,0
2016-03-30,9.33,9.6,8.22,8.57,1340809,0
2016-03-31,8.5,9.05,8.5,8.81,1108201,0
2016-04-01,8.31,8.71,8.12,8.61,1059753,0
2016-04-04,8.63,9.4799,8.25,8.44,1411667,0
2016-04-05,8.29,8.84,8.26,8.76,938772,0
2016-04-06,9.01,9.41,8.47,8.91,1156202,0
2016-04-07,8.91,9.16,8.56,8.9,991034,0
2016-04-08,9.38,9.76,8.99,9.21,1100209,0
2016-04-11,9.42,10.26,9.28,9.88,1143291,0
2016-04-12,10.13,11.24,9.84,11.16,1722099,0
2016-04-13,11.03,11.4197,10.5,10.65,1059469,0
2016-04-14,10.84,10.85,10.26,10.7,856812,0
2016-04-15,10.42,10.9,10.17,10.57,600193,0
2016-04-18,9.85,10.77,9.673,10.65,875466,0
2016-04-19,10.86,11.537,10.76,11.35,885081,0
2016-04-20,11.17,12.26,11.1,12.15,1148276,0
2016-04-21,12.32,12.54,11.61,11.79,1147009,0
2016-04-22,11.96,12.98,11.85,12.43,1109357,0
2016-04-25,12.33,12.66,11.65,12.02,822156,0
2016-04-26,12.16,12.77,11.97,12.45,821111,0
2016-04-27,12.76,13.44,12.7,13.2,1159901,0
2016-04-28,12.94,13.49,12.65,12.88,1147482,0
2016-04-29,13,13.58,12.01,12.66,1169441,0
2016-05-02,12.51,12.51,11.73,12.11,1241128,0
2016-05-03,11.63,11.7,11.04,11.39,947963,0
2016-05-04,11.45,11.95,10.73,11.1,1288617,0
2016-05-05,11.3,11.7,9.95,10.16,1502827,0
2016-05-06,10.48,12.71,10.22,12.25,2398968,0
2016-05-09,12.08,12.789,11.63,12.11,1535849,0
2016-05-10,12.31,13.79,12.25,13.63,1413925,0
2016-05-11,13.51,14.15,13.35,13.49,1697444,0
2016-05-12,13.8,14.03,12.54,12.96,1060581,0
2016-05-13,12.83,13.37,12.35,12.47,947819,0
2016-05-16,12.96,13.65,12.82,13.16,1268177,0
2016-05-17,13.07,13.97,12.92,13.49,960376,0
2016-05-18,13.52,13.93,12.79,12.92,855942,0
2016-05-19,12.57,13.01,12.11,12.72,834532,0
2016-05-20,12.78,13.36,12.35,13.15,1072159,0
2016-05-23,12.89,13.38,12.44,13.2,834232,0
2016-05-24,13.36,13.46,12.52,12.77,887016,0
2016-05-25,12.97,14.1,12.89,14.06,1560063,0
2016-05-26,13.91,14.4,13.1699,13.45,1464308,0
2016-05-27,13.4,13.71,13.08,13.51,867136,0
2016-05-31,13.65,14.426,13.65,13.97,1064841,0
2016-06-01,13.7,14.56,13.1301,14.55,1291617,0
2016-06-02,14.1,14.294,13.5,14.24,844303,0
2016-06-03,14.39,14.58,13.85,14.11,733709,0
2016-06-06,14.46,15.86,14.32,15.84,1114787,0
2016-06-07,16.16,16.69,15.94,16.51,1464786,0
2016-06-08,16.94,17.39,16.4401,16.74,926892,0
2016-06-09,16.32,17.055,16.08,16.82,706993,0
2016-06-10,16.5,16.6244,15.39,15.51,782828,0
2016-06-13,15.07,16.22,14.79,15.6,896998,0
2016-06-14,15.48,16.43,15.14,16.1,770065,0
2016-06-15,15.88,16.55,15.54,15.99,869399,0
2016-06-16,15.67,15.74,14.84,15.42,865048,0
2016-06-17,15.63,17.21,15.43,16.89,1924587,0
2016-06-20,17.62,18.02,16.56,16.81,847745,0
2016-06-21,16.58,17.34,16.26,17.25,672479,0
2016-06-22,17.46,17.52,16.59,16.81,764128,0
2016-06-23,17.3,17.87,16.83,17.81,873419,0
2016-06-24,16.71,17.39,16.484,16.66,1422232,0
2016-06-27,16.25,16.25,14.72,15.35,1150814,0
2016-06-28,16.14,16.44,15.78,16.01,951511,0
2016-06-29,16.7,16.75,15.72,16.19,1212855,0
2016-06-30,16.07,16.1,15.13,15.56,1442720,0
2016-07-01,15.55,16.54,15.53,16.32,678874,0
2016-07-05,15.81,15.94,13.21,13.7,1294042,0
2016-07-06,13.93,14.44,13.66,14.1,1361888,0
2016-07-07,14.48,15.14,13.75,13.81,995899,0
2016-07-08,14.36,14.59,13.84,14.37,793183,0
2016-07-11,14.63,14.81,13.92,13.95,559717,0
2016-07-12,14.79,16.01,14.33,15.71,895166,0
2016-07-13,15.71,15.96,14.62,14.86,591038,0
2016-07-14,15.29,15.335,14.59,14.61,503161,0
2016-07-15,14.65,14.98,14.47,14.63,566478,0
2016-07-18,14.46,15,14.161,14.94,581831,0
2016-07-19,14.77,14.95,14.2,14.23,536189,0
2016-07-20,14.08,15.02,13.74,14.67,701153,0
2016-07-21,14.74,15.01,13.94,13.99,748506,0
2016-07-22,14.08,14.08,13.36,13.73,637240,0
2016-07-25,13.41,13.7,12.22,12.25,1242301,0
2016-07-26,12.27,12.96,11.95,12.84,823366,0
2016-07-27,13,13.68,12.155,12.22,1169778,0
2016-07-28,12.14,12.53,11.83,12.06,653383,0
2016-07-29,11.9,12.51,11.75,12.5,999784,0
2016-08-01,12.19,12.19,11.181,11.29,960876,0
2016-08-02,11.63,11.78,11.06,11.6,717989,0
2016-08-03,11.69,12.68,11.41,12.64,787309,0
2016-08-04,12.56,13.86,12.47,12.81,1147346,0
2016-08-05,12.9,13.24,12.35,12.72,601459,0
2016-08-08,13.08,14.78,13.02,14.34,1184270,0
2016-08-09,14.41,14.68,13.71,13.92,653085,0
2016-08-10,14.08,14.35,13.58,13.58,481934,0
2016-08-11,13.91,14.67,13.46,14.41,817909,0
2016-08-12,14.7,15.03,14.39,14.84,949965,0
2016-08-15,15.07,15.98,15.05,15.57,1063628,0
2016-08-16,15.5,16.02,15.26,15.68,781703,0
2016-08-17,15.53,16.13,15.29,16.09,778350,0
2016-08-18,16.31,17.525,16.2995,17.47,893330,0
2016-08-19,17.32,17.44,16.86,17.37,612373,0
2016-08-22,16.83,17.81,16.62,16.91,882132,0
2016-08-23,16.74,17.57,16.74,17.31,683821,0
2016-08-24,16.99,17.4,16.73,16.86,681805,0
2016-08-25,16.86,17.45,16.66,17.03,643374,0
2016-08-26,17.16,17.62,16.94,17.2,762153,0
2016-08-29,16.99,17.83,16.86,17.51,585497,0
2016-08-30,17.64,17.96,17.29,17.51,584835,0
2016-08-31,17.25,17.63,16.745,17.09,873896,0
2016-09-01,16.85,17.46,16.85,17.25,685681,0
2016-09-02,17.73,18.03,17.385,17.42,595011,0
2016-09-06,17.61,17.91,17.26,17.79,533778,0
2016-09-07,17.88,18.25,17.7,18.08,677670,0
2016-09-08,18.38,18.84,17.99,18.82,923524,0
2016-09-09,18.22,18.61,17.57,17.58,562212,0
2016-09-12,17.22,17.79,16.76,17.25,1103384,0
2016-09-13,17.25,17.29,16.03,16.38,904473,0
2016-09-14,16.23,16.87,15.76,15.81,813876,0
2016-09-15,15.95,16.565,15.87,16.24,568709,0
2016-09-16,15.7,16.27,15.48,16.22,1618860,0
2016-09-19,16.71,16.71,15.3,15.31,818719,0
2016-09-20,15.24,15.79,15.03,15.33,671062,0
2016-09-21,15.79,16.38,15.66,16.33,696958,0
2016-09-22,17.02,17.3,16.47,16.94,597710,0
2016-09-23,16.77,17.4,16.04,16.24,615580,0
2016-09-26,16.47,17.13,16.23,16.44,430868,0
2016-09-27,15.89,16.098,15.51,15.94,462006,0
2016-09-28,16.13,17.95,15.885,17.91,786777,0
2016-09-29,18.67,18.74,17.39,17.67,848518,0
2016-09-30,18.08,18.76,17.65,18.6,706191,0
2016-10-03,18.49,19.24,18.48,19.16,783169,0
2016-10-04,19.09,19.29,17.83,17.99,549434,0
2016-10-05,18.56,19.27,18.56,18.92,572974,0
2016-10-06,19.06,19.6,18.1,18.51,781907,0
2016-10-07,18.63,18.63,17.65,17.66,632826,0
2016-10-10,18.1,18.74,17.95,18.48,649209,0
2016-10-11,18.34,18.42,17.73,18.11,429080,0
2016-10-12,17.86,18.28,17.46,17.6,642726,0
2016-10-13,17.51,18.13,17.19,18.03,813558,0
2016-10-14,18.1,18.15,17.29,17.5,524275,0
2016-10-17,17.52,17.809,17.001,17.64,413713,0
2016-10-18,18.22,18.46,17.8101,18.29,484813,0
2016-10-19,18.77,19.59,18.33,19.02,691397,0
2016-10-20,18.59,19.79,18.355,19.57,867819,0
2016-10-21,19.12,20.33,19.01,19.61,759855,0
2016-10-24,19.55,20.17,19.33,20.11,757608,0
2016-10-25,19.77,20.1,18.93,19.08,631455,0
2016-10-26,18.43,18.89,18.19,18.61,591368,0
2016-10-27,18.84,19.14,18.62,18.76,423891,0
2016-10-28,18.68,18.92,17.89,18.06,399049,0
2016-10-31,17.82,17.881,17.06,17.13,582813,0
2016-11-01,17.41,17.59,16.93,17.56,531408,0
2016-11-02,17.29,17.38,16.27,16.44,710085,0
2016-11-03,16.63,17.38,16.54,16.9,609638,0
2016-11-04,16.77,17.8,16.55,17.64,703757,0
2016-11-07,18.15,18.87,17.9601,18.75,690407,0
2016-11-08,18.33,19,17.36,17.5,798181,0
2016-11-09,17.65,18.57,17.43,18.46,668054,0
2016-11-10,18.27,19.4,18.11,18.96,680423,0
2016-11-11,18.55,18.98,18.37,18.75,771243,0
2016-11-14,18.71,19.3,18.08,19.17,640036,0
2016-11-15,19.61,20.55,19.45,20.08,1273553,0
2016-11-16,20.08,20.34,19.48,19.95,535121,0
2016-11-17,20.43,21.17,19.83,20.22,707358,0
2016-11-18,20.47,21.32,20.27,21.04,471767,0
2016-11-21,21.21,22.17,21.2,21.95,637305,0
2016-11-22,22.12,22.53,21.6,22.44,577443,0
2016-11-23,21.88,23.09,21.761,22.96,453226,0
2016-11-25,22.72,22.81,22.07,22.52,240294,0
2016-11-28,23.02,23.07,20.95,20.98,696805,0
2016-11-29,20.27,21.09,20.06,20.79,609792,0
2016-11-30,22.36,24.35,22.15,24.3,1404507,0
2016-12-01,25.23,25.38,23.975,24.38,1107174,0
2016-12-02,23.95,24.96,23.9,24.63,476230,0
2016-12-05,25.23,25.97,25,25.62,995059,0
2016-12-06,24.83,26.8,24.76,26.24,1272471,0
2016-12-07,26.39,26.56,24.46,25.16,923449,0
2016-12-08,25.46,26.56,25.13,26.11,752599,0
2016-12-09,26.51,26.77,26.07,26.67,623859,0
2016-12-12,28,28.51,26.78,26.95,715159,0
2016-12-13,27.04,27.41,26.0108,26.73,680261,0
2016-12-14,26.02,26.59,24.77,25.22,678061,0
2016-12-15,24.85,26.14,24.33,25.74,790217,0
2016-12-16,26.29,27.04,25.81,26.35,1836058,0
2016-12-19,26.32,27.2399,25.85,27.02,407575,0
2016-12-20,27.43,28.32,27.2,27.91,634032,0
2016-12-21,28.4,28.4,27.09,27.32,582949,0
2016-12-22,27.55,27.95,27.1,27.53,414662,0
2016-12-23,27.45,28.15,27.21,27.65,359202,0
2016-12-27,27.9,28.35,27.7087,28.11,493193,0
2016-12-28,28.36,28.45,26.87,27.03,555024,0
2016-12-29,27.16,27.28,26.79,26.97,321510,0
2016-12-30,26.97,27.68,26.74,26.87,429513,0
2017-01-03,27.72,28.7352,26.34,27.66,1085735,0
2017-01-04,27.72,29.28,27.49,29.25,867127,0
2017-01-05,29.38,30.06,28.6,29.94,737916,0
2017-01-06,29.61,30.629,28.66,30.25,740535,0
2017-01-09,29.17,29.41,27.18,27.45,931403,0
2017-01-10,27.6,28.03,26.81,27.29,754504,0
2017-01-11,27.38,27.96,26.89,27.55,706008,0
2017-01-12,28.19,28.32,26.48,26.87,509615,0
2017-01-13,26.51,27.1,26.34,26.54,467556,0
2017-01-17,27.02,27.21,26.525,26.88,707464,0
2017-01-18,26.18,26.31,25.092,25.6,832549,0
2017-01-19,25.64,27.3299,25.56,26.77,739464,0
2017-01-20,27.32,27.86,26.76,27.65,610711,0
2017-01-23,27,27.38,26.19,26.56,390637,0
2017-01-24,26.79,27.7594,26.57,27.46,327393,0
2017-01-25,27.53,28.34,27.07,28.04,360688,0
2017-01-26,28.27,28.47,27.58,27.79,504747,0
2017-01-27,27.39,27.5,26.66,27.34,488220,0
2017-01-30,26.63,26.67,25.14,25.72,691919,0
2017-01-31,25.82,26.08,25.11,26,592621,0
2017-02-01,26.475,26.98,25.28,25.91,512300,0
2017-02-02,26.06,26.1,25.33,25.78,365028,0
2017-02-03,25.93,27.48,25.77,27.43,470840,0
2017-02-06,27.53,27.7,25.86,26.3,430725,0
2017-02-07,26.07,26.51,25.14,25.59,554030,0
2017-02-08,24.89,25.77,23.91,25.51,544116,0
2017-02-09,26,26.5,25.62,26.23,548738,0
2017-02-10,26.91,27.66,26.621,27.36,552905,0
2017-02-13,27.02,27.78,26.76,27.4,431851,0
2017-02-14,27.48,28.48,27.2,28.43,433401,0
2017-02-15,28.08,28.37,27.54,27.6,636856,0
2017-02-16,27.63,27.68,26.14,26.64,552358,0
2017-02-17,26.36,26.79,25.82,26.09,369103,0
2017-02-21,26.68,26.93,26.21,26.32,584083,0
2017-02-22,25.95,26.04,25.21,25.38,671357,0
2017-02-23,26.08,28.04,25.86,27.07,1034238,0
2017-02-24,26.83,27.33,25.965,26.09,525300,0
2017-02-27,26.27,27.1,25.74,26.89,536413,0
2017-02-28,26.47,27.37,26.39,27.14,581096,0
2017-03-01,28,28.44,27.57,27.59,938395,0
2017-03-02,27.13,27.48,25.4,25.42,690678,0
2017-03-03,25.45,25.96,24.95,25.21,788522,0
2017-03-06,25.14,25.555,24.81,25.49,546923,0
2017-03-07,25.63,25.85,24.99,25.27,640013,0
2017-03-08,25.03,25.52,22.69,22.91,841081,0
2017-03-09,22.24,22.97,21.225,22.15,1011428,0
2017-03-10,22.54,22.9,21.55,22.15,672184,0
2017-03-13,22,22.77,22,22.26,370411,0
2017-03-14,21.71,21.73,19.515,20.73,1135933,0
2017-03-15,21.31,22.13,20.74,21.99,802082,0
2017-03-16,22.17,23.164,21.81,22.43,1264197,0
2017-03-17,22.52,22.7582,22.09,22.21,1335438,0
2017-03-20,21.82,22.68,21.51,22.55,668801,0
2017-03-21,22.74,22.74,21.61,21.67,691941,0
2017-03-22,21.33,22.22,21.08,22.06,747448,0
2017-03-23,21.78,22.3,21.59,22.06,518961,0
2017-03-24,22.24,22.566,22.03,22.18,465675,0
2017-03-27,21.55,21.91,21.08,21.77,431955,0
2017-03-28,21.97,22.615,21.53,22.37,514524,0
2017-03-29,22.29,23.51,22.04,23.27,467125,0
2017-03-30,23.55,24,23.27,23.55,628752,0
2017-03-31,23.45,24.3246,23.34,24.16,657993,0
2017-04-03,24.18,24.37,22.74,23.29,703030,0
2017-04-04,23.29,23.9862,22.73,23.95,698285,0
2017-04-05,24.38,25.12,23.27,23.4,844597,0
2017-04-06,23.75,24.16,23.47,23.98,476990,0
2017-04-07,23.96,24.21,23.7201,23.88,749479,0
2017-04-10,24.17,24.4,23.84,24.22,804746,0
2017-04-11,24.2,24.38,23.75,24.26,1174883,0
2017-04-12,24.2,24.32,23.08,23.17,657146,0
2017-04-13,23.23,23.795,22.61,22.75,764440,0
2017-04-17,22.82,22.93,22.26,22.64,660964,0
2017-04-18,22.33,22.83,21.805,21.89,455504,0
2017-04-19,22.03,22.19,20.8,20.94,592464,0
2017-04-20,21.1,21.21,20.76,20.9,356377,0
2017-04-21,20.73,21.31,20.56,21.24,531443,0
2017-04-24,21.73,21.96,21.25,21.5,678656,0
2017-04-25,21.76,22.64,21.42,22.57,517445,0
2017-04-26,22.29,23.42,22.28,22.76,681508,0
2017-04-27,22.01,22.05,20.71,21.4,675262,0
2017-04-28,21.76,22.13,21.17,21.49,593395,0
2017-05-01,21.44,22.63,21.25,22.19,702879,0
2017-05-02,22.38,22.5,21.45,21.66,790761,0
2017-05-03,21.59,22.14,21.1,22.09,804638,0
2017-05-04,20.91,21.32,17.35,17.92,3187600,0
2017-05-05,17.86,18.97,17.67,18.89,1255196,0
2017-05-08,18.91,19.68,18.41,19.52,952362,0
2017-05-09,19.56,19.56,18.6,18.93,600042,0
2017-05-10,19.28,19.916,19,19.68,569593,0
2017-05-11,19.93,19.93,19.3,19.48,489595,0
2017-05-12,19.42,19.58,18.61,18.76,549983,0
2017-05-15,19.68,20.31,19.22,19.54,577591,0
2017-05-16,19.39,19.97,19.36,19.89,614106,0
2017-05-17,19.54,19.9,19.28,19.3,562696,0
2017-05-18,19.06,19.37,18.76,19.15,526877,0
2017-05-19,19.45,20.755,19.4269,20.66,507802,0
2017-05-22,21,21.01,20.17,20.21,559558,0
2017-05-23,20.27,20.32,19.8,20.08,495481,0
2017-05-24,19.99,20.29,19.52,19.85,478593,0
2017-05-25,19.76,20.36,18.79,18.82,648364,0
2017-05-26,18.93,19.17,18.43,18.81,483638,0
2017-05-30,18.51,18.63,17.95,17.97,674037,0
2017-05-31,17.51,18.1,17.41,17.83,969632,0
2017-06-01,18.04,18.69,17.64,18.4,747160,0
2017-06-02,18.08,18.28,17.43,17.44,893065,0
2017-06-05,17.2,17.93,17.2,17.73,497643,0
2017-06-06,17.66,18.3197,17.43,18.14,522328,0
2017-06-07,17.86,18.13,16.41,16.5,925481,0
2017-06-08,16.34,16.88,16.2573,16.56,564078,0
2017-06-09,16.73,17.98,16.73,17.77,952650,0
2017-06-12,18.24,18.99,18.12,18.75,804208,0
2017-06-13,18.83,19.85,18.7948,19.85,519989,0
2017-06-14,19.61,19.63,18.25,18.43,653416,0
2017-06-15,18.16,18.59,17.821,18.16,568126,0
2017-06-16,18.29,18.38,17.71,18.31,847039,0
2017-06-19,18.43,18.83,17.98,18.25,570334,0
2017-06-20,17.64,17.97,17.05,17.85,411909,0
2017-06-21,17.67,17.9146,16,16.5,953076,0
2017-06-22,16.67,17.205,16.46,16.47,728071,0
2017-06-23,16.6,17.14,16.45,17.07,566012,0
2017-06-26,17.24,17.56,16.93,17.25,390566,0
2017-06-27,17.4,17.98,17.27,17.57,402740,0
2017-06-28,17.61,18.38,17.57,17.91,455949,0
2017-06-29,18.2,19.11,18.07,18.5,849117,0
2017-06-30,18.85,18.97,18.22,18.73,403169,0
2017-07-03,18.96,19.73,18.92,19.38,272923,0
2017-07-05,19.08,19.1,17.88,18.11,439276,0
2017-07-06,18.28,18.39,16.98,17.09,750207,0
2017-07-07,16.84,17.14,16.2194,17,475785,0
2017-07-10,16.78,17.84,16.78,17.83,452650,0
2017-07-11,17.86,18.39,17.37,18.02,378986,0
2017-07-12,18.47,18.91,17.88,18.03,399392,0
2017-07-13,18.05,18.59,17.78,18.53,410093,0
2017-07-14,18.56,18.86,18.24,18.62,329545,0
2017-07-17,18.57,18.98,18.51,18.61,359895,0
2017-07-18,18.5,18.5,17.85,17.92,628253,0
2017-07-19,17.93,19.79,17.93,19.57,1104333,0
2017-07-20,19.82,19.95,18.78,19.07,674995,0
2017-07-21,19.13,19.19,17.8,17.82,442852,0
2017-07-24,18.08,18.1388,17.49,17.74,573171,0
2017-07-25,18.35,18.57,17.44,17.73,890624,0
2017-07-26,17.9,18.855,17.59,18.08,688145,0
2017-07-27,18.1,18.42,17.64,18.24,544963,0
2017-07-28,18.15,19.12,18.06,18.51,514339,0
2017-07-31,18.34,18.35,17.45,17.98,481435,0
2017-08-01,17.93,18.205,17.48,17.92,536052,0
2017-08-02,17.65,18.06,17.14,17.77,465858,0
2017-08-03,17.43,21.265,17.43,19.84,1606240,0
2017-08-04,19.84,20.1999,19.3319,20.07,962993,0
2017-08-07,19.77,19.78,17.98,18.18,710648,0
2017-08-08,18,18.4999,17.59,17.84,567131,0
2017-08-09,17.98,18.19,17.2305,17.65,470623,0
2017-08-10,17.81,17.81,16.85,16.9,652077,0
2017-08-11,16.56,17.36,16.55,17.15,451207,0
2017-08-14,17.26,17.44,16.77,16.86,398243,0
2017-08-15,16.68,16.6999,16.02,16.46,651541,0
2017-08-16,16.58,16.79,15.61,15.87,640357,0
2017-08-17,15.8,16.08,15.4,15.42,397277,0
2017-08-18,15.49,16.32,15.49,16.03,638462,0
2017-08-21,15.92,16.05,15.51,15.8,415802,0
2017-08-22,15.85,16.01,15.465,15.47,476942,0
2017-08-23,15.95,16.83,15.761,16.62,631345,0
2017-08-24,16.49,16.78,16.38,16.64,328140,0
2017-08-25,16.51,16.82,16.36,16.57,261753,0
2017-08-28,16.62,16.65,15.84,16.02,370111,0
2017-08-29,15.77,16.1,15.34,15.85,585229,0
2017-08-30,15.7,15.8,15.29,15.44,430412,0
2017-08-31,15.72,16.28,15.66,15.92,450865,0
2017-09-01,15.92,16.7,15.585,16.57,456440,0
2017-09-05,16.92,17.14,16.38,16.78,391035,0
2017-09-06,17.06,17.385,16.781,17.11,361233,0
2017-09-07,17.07,17.12,16.64,17.02,358943,0
2017-09-08,16.89,17.28,15.76,16.09,402607,0
2017-09-11,16.18,16.7,16.05,16.63,514787,0
2017-09-12,16.74,17.66,16.66,17.35,481893,0
2017-09-13,17.47,18.65,17.35,18.29,736889,0
2017-09-14,18.48,18.89,17.97,18.14,451435,0
2017-09-15,18.24,18.54,17.95,18.53,865211,0
2017-09-18,18.42,18.91,18.39,18.69,334341,0
2017-09-19,18.7,18.96,18.45,18.67,443037,0
2017-09-20,18.8,19.445,18.695,19.32,526535,0
2017-09-21,19.23,19.39,18.95,19.15,396477,0
2017-09-22,19.08,19.84,19.08,19.67,399089,0
2017-09-25,20,20.79,20,20.61,517202,0
2017-09-26,20.38,20.96,20.38,20.84,376728,0
2017-09-27,20.93,21.59,20.75,21.55,516737,0
2017-09-28,21.48,21.63,20.225,20.72,600219,0
2017-09-29,20.6,20.69,20.25,20.58,415350,0
2017-10-02,19.98,20.67,19.79,20.55,541739,0
2017-10-03,20.53,20.64,20.22,20.39,480178,0
2017-10-04,20.46,21.14,20.22,20.35,363826,0
2017-10-05,20.4,20.68,20.33,20.52,618811,0
2017-10-06,20.06,20.289,19.83,19.93,466167,0
2017-10-09,20.05,20.56,19.94,20.37,343748,0
2017-10-10,20.84,21.1,20.09,20.14,362626,0
2017-10-11,20.16,20.355,19.895,20.2,337126,0
2017-10-12,19.77,20.11,19.48,19.67,385244,0
2017-10-13,20,20.4199,19.67,19.7,497230,0
2017-10-16,19.96,20.26,19.58,19.65,439632,0
2017-10-17,19.26,19.32,18.14,19,619699,0
2017-10-18,18.94,19.3,18.16,18.16,412113,0
2017-10-19,17.73,18.19,17.65,17.94,416773,0
2017-10-20,18.1,18.35,17.69,18.34,441848,0
2017-10-23,18.44,18.59,18.01,18.01,356823,0
2017-10-24,18.23,18.32,17.44,17.44,370469,0
2017-10-25,17.25,17.47,16.83,17.2,364864,0
2017-10-26,17.27,17.5,16.86,17.29,565825,0
2017-10-27,17.1,18.04,17.1,18.03,482543,0
2017-10-30,18.2,18.73,17.9,18.28,500500,0
2017-10-31,18.14,18.84,18.11,18.72,393119,0
2017-11-01,19.15,19.73,18.58,18.99,491668,0
2017-11-02,18.69,19.39,18.56,19.16,667604,0
2017-11-03,19.19,20.06,18.88,20.01,522716,0
2017-11-06,20.33,21.86,20.23,21.82,521365,0
2017-11-07,21.88,21.89,21.16,21.41,598243,0
2017-11-08,21.27,21.9201,21.09,21.56,344649,0
2017-11-09,21.34,22.03,21.34,21.85,359334,0
2017-11-10,22.22,22.9,22.1801,22.83,746000,0
