Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.95,6.1,5.95,6.03,21000,0
2005-02-28,6.1,6.1,6.1,6.1,1000,0
2005-03-01,6.03,6.03,5.95,5.98,25300,0
2005-03-02,5.99,6.2,5.99,6.2,6100,0
2005-03-03,6.15,6.3,6.15,6.3,5000,0
2005-03-04,6.39,7.14,6.39,7.14,15300,0
2005-03-07,7.05,7.75,6.96,7.65,29800,0
2005-03-08,7.65,7.65,7.65,7.65,3900,0
2005-03-09,7.6,7.85,7.5,7.5,12400,0
2005-03-10,7.45,7.45,7.45,7.45,300,0
2005-03-11,7.37,7.44,7.25,7.33,8300,0
2005-03-14,7.4,7.45,7.4,7.45,1400,0
2005-03-15,7.45,7.6,7.45,7.6,5100,0
2005-03-16,7.69,7.69,7.5,7.6,5000,0
2005-03-17,7.55,7.75,7.55,7.7,17500,0
2005-03-18,7.61,7.61,7.36,7.48,8200,0
2005-03-21,7.42,7.43,7.42,7.43,1300,0
2005-03-22,7.34,7.38,7,7.38,15500,0
2005-03-23,7.3,7.3,7,7.09,24900,0
2005-03-24,6.99,7.25,6.93,7.25,7900,0
2005-03-28,7.26,7.26,6.87,7.2,9200,0
2005-03-29,7.1,7.32,7.1,7.23,9800,0
2005-03-30,7.13,7.4,7.03,7.26,4700,0
2005-03-31,7.14,7.4,7.14,7.36,15300,0
2005-04-01,7.25,7.35,7.25,7.35,12200,0
2005-04-04,7.45,7.45,7.45,7.45,38400,0
2005-04-06,7.45,7.49,7.45,7.49,12500,0
2005-04-07,7.49,7.49,7.49,7.49,500,0
2005-04-08,7.45,7.45,7.2,7.2,7100,0
2005-04-11,7.12,7.18,7.12,7.18,1000,0
2005-04-12,7.19,7.24,7.1,7.15,12400,0
2005-04-13,7.06,7.06,6.9,6.95,12700,0
2005-04-14,6.98,6.98,6.93,6.98,1500,0
2005-04-15,7,7,6.95,6.97,700,0
2005-04-18,7,7,6.91,6.96,1900,0
2005-04-19,6.99,6.99,6.9,6.94,3200,0
2005-04-20,6.94,6.98,6.94,6.98,5500,0
2005-04-21,6.9,6.94,6.9,6.94,4000,0
2005-04-22,6.97,6.97,6.9,6.94,14100,0
2005-04-25,6.85,6.9,6.65,6.8,6300,0
2005-04-26,6.7,6.73,6.46,6.57,6700,0
2005-04-27,6.52,6.55,6.42,6.47,4800,0
2005-04-28,6.5,6.5,6.41,6.41,1700,0
2005-04-29,6.35,6.39,6.21,6.39,6300,0
2005-05-02,6.25,6.35,6.25,6.35,800,0
2005-05-03,6.3,6.37,6.3,6.37,600,0
2005-05-04,6.4,6.4,6.22,6.29,900,0
2005-05-05,6.29,6.29,6.2,6.24,6700,0
2005-05-06,6.34,6.55,6.34,6.45,3900,0
2005-05-09,6.35,6.36,6.16,6.35,18400,0
2005-05-10,6.3,6.35,6.2,6.35,3700,0
2005-05-11,6.26,6.36,6.25,6.35,16000,0
2005-05-12,6.26,6.34,6.16,6.23,17800,0
2005-05-13,6.3,6.3,6.25,6.25,700,0
2005-05-16,6.1,6.2,6.1,6.16,6500,0
2005-05-17,6.18,6.24,6,6.15,30300,0
2005-05-18,6.16,6.35,6.15,6.3,10600,0
2005-05-19,6.4,6.4,6.24,6.24,32000,0
2005-05-20,6.25,6.4,6.25,6.4,8200,0
2005-05-23,6.44,6.5,6.44,6.44,7800,0
2005-05-24,6.49,6.49,6.49,6.49,500,0
2005-05-25,6.41,6.48,6.41,6.47,4500,0
2005-05-26,6.41,6.44,6.32,6.44,2900,0
2005-05-27,6.35,6.44,6.25,6.39,9400,0
2005-05-31,6.3,6.35,6.21,6.35,5500,0
2005-06-01,6.41,6.41,6.41,6.41,800,0
2005-06-02,6.42,6.42,6.42,6.42,500,0
2005-06-03,6.4,6.41,6.4,6.41,1000,0
2005-06-06,6.41,6.41,6.41,6.41,500,0
2005-06-07,6.35,6.35,6.3,6.3,300,0
2005-06-08,6.3,6.3,6.26,6.26,5500,0
2005-06-10,6.24,6.4,6.18,6.4,9500,0
2005-06-13,6.41,6.42,6.4,6.4,1600,0
2005-06-14,6.43,6.43,6.36,6.42,2200,0
2005-06-15,6.31,6.35,6.24,6.35,5500,0
2005-06-16,6.4,6.72,6.4,6.7,24600,0
2005-06-17,6.8,6.8,6.7,6.74,5800,0
2005-06-20,6.7,7,6.7,7,4800,0
2005-06-21,7.03,7.11,7.03,7.11,3400,0
2005-06-22,7.25,7.39,7.25,7.39,5200,0
2005-06-23,7.25,7.39,7.25,7.35,1700,0
2005-06-24,7.5,7.5,7.05,7.1,9700,0
2005-06-27,7.19,7.19,7.15,7.15,14900,0
2005-06-28,7.23,7.23,7.23,7.23,500,0
2005-06-29,7.15,7.2,7.15,7.2,500,0
2005-06-30,7.28,7.34,7.25,7.31,11000,0
2005-07-01,7.28,7.28,7.28,7.28,500,0
2005-07-06,7.25,7.26,7.25,7.26,1500,0
2005-07-07,7.28,7.3,7.28,7.3,5000,0
2005-07-08,7.29,7.29,7.28,7.28,1500,0
2005-07-11,7.3,7.3,7.3,7.3,5100,0
2005-07-12,7.25,7.27,7.25,7.27,300,0
2005-07-13,7.23,7.23,7.23,7.23,1000,0
2005-07-14,7.35,7.35,7.24,7.25,31900,0
2005-07-15,7.28,7.3,7.28,7.3,37500,0
2005-07-18,7.31,7.35,7.25,7.3,35300,0
2005-07-19,7.25,7.25,7.22,7.22,5200,0
2005-07-21,7.15,7.15,7.05,7.14,2200,0
2005-07-22,7.24,7.24,7.06,7.06,1400,0
2005-07-25,6.96,7.1,6.91,7.1,3000,0
2005-07-26,7.1,7.11,7.09,7.09,1800,0
2005-07-27,7.06,7.06,7,7.05,2100,0
2005-07-28,7.05,7.3,7.05,7.3,5900,0
2005-07-29,7.28,7.28,7.2,7.2,400,0
2005-08-01,7.24,7.24,7,7.13,2500,0
2005-08-02,7.05,7.2,7.05,7.1,1200,0
2005-08-03,7.06,7.16,7.05,7.16,3100,0
2005-08-04,7.02,7.16,6.97,7.16,9700,0
2005-08-05,7.26,7.26,6.99,7.09,87700,0
2005-08-08,7,7,6.9,7,4700,0
2005-08-09,6.95,7,6.91,7,5900,0
2005-08-10,7.15,7.15,6.9,6.9,23400,0
2005-08-11,6.9,6.92,6.9,6.92,4100,0
2005-08-12,6.91,6.91,6.88,6.89,15700,0
2005-08-15,6.91,6.96,6.9,6.9,18000,0
2005-08-16,6.9,6.9,6.79,6.81,4400,0
2005-08-17,6.86,6.86,6.64,6.82,11200,0
2005-08-18,6.8,6.8,6.69,6.8,3700,0
2005-08-19,6.78,6.78,6.7,6.7,3000,0
2005-08-22,6.61,6.61,6.45,6.6,5700,0
2005-08-23,6.65,6.65,6.5,6.5,4700,0
2005-08-24,6.5,6.5,6.32,6.32,8200,0
2005-08-25,6.23,6.23,6.09,6.2,12200,0
2005-08-26,6.1,6.3,6.1,6.3,3600,0
2005-08-29,6.2,6.24,6.05,6.24,9700,0
2005-08-30,6.2,6.44,6.2,6.44,11900,0
2005-08-31,6.5,6.95,6.5,6.65,6100,0
2005-09-01,6.65,6.65,6.62,6.62,300,0
2005-09-02,6.67,6.67,6.67,6.67,100,0
2005-09-06,6.62,6.62,6.62,6.62,200,0
2005-09-07,6.6,6.6,6.6,6.6,100,0
2005-09-08,6.62,6.64,6.62,6.64,1900,0
2005-09-09,6.6,6.72,6.6,6.72,2100,0
2005-09-12,6.84,6.87,6.84,6.87,21700,0
2005-09-13,6.82,6.88,6.61,6.7,22300,0
2005-09-14,6.68,6.68,6.25,6.3,11500,0
2005-09-15,6.35,6.37,6.3,6.3,900,0
2005-09-16,6.32,6.64,6.32,6.64,2100,0
2005-09-19,6.6,6.6,6.6,6.6,300,0
2005-09-20,6.55,6.65,6.5,6.5,4300,0
2005-09-21,6.55,6.58,6.5,6.53,3200,0
2005-09-22,6.5,6.5,6.45,6.46,3100,0
2005-09-23,6.49,6.5,6.49,6.5,3500,0
2005-09-26,6.4,6.4,6.25,6.25,1900,0
2005-09-27,6.15,6.24,6.15,6.2,8500,0
2005-09-28,6.2,6.2,6.05,6.1,6500,0
2005-09-29,6.05,6.21,6.05,6.21,1700,0
2005-09-30,6.1,6.1,6.1,6.1,2000,0
2005-10-03,6.1,6.1,6.1,6.1,300,0
2005-10-04,6.1,6.1,6.07,6.1,1400,0
2005-10-05,6.01,6.01,6,6,2600,0
2005-10-06,6,6,5.9,5.9,1500,0
2005-10-07,6,6,5.74,5.9,21900,0
2005-10-10,5.95,5.95,5.95,5.95,200,0
2005-10-11,6,6,5.88,5.88,2000,0
2005-10-12,5.9,5.9,5.85,5.85,500,0
2005-10-13,5.8,5.85,5.65,5.85,22000,0
2005-10-14,5.9,5.9,5.81,5.85,10800,0
2005-10-17,5.84,5.84,5.65,5.75,6100,0
2005-10-18,5.7,5.73,5.64,5.64,1700,0
2005-10-19,5.74,5.74,5.72,5.72,300,0
2005-10-20,5.76,5.76,5.76,5.76,100,0
2005-10-21,5.8,5.84,5.8,5.84,500,0
2005-10-24,5.8,5.85,5.8,5.85,500,0
2005-10-25,5.89,5.89,5.87,5.87,300,0
2005-10-26,5.94,5.94,5.94,5.94,100,0
2005-10-27,5.99,5.99,5.97,5.97,300,0
2005-10-28,6.05,6.05,6.03,6.03,300,0
2005-10-31,5.98,5.99,5.9,5.99,700,0
2005-11-01,5.95,5.95,5.95,5.95,300,0
2005-11-02,5.9,5.9,5.88,5.88,1600,0
2005-11-03,5.93,5.93,5.88,5.88,300,0
2005-11-04,5.93,5.93,5.9,5.9,700,0
2005-11-08,5.81,5.85,5.8,5.8,1500,0
2005-11-10,5.75,5.75,5.57,5.63,8300,0
2005-11-11,5.57,5.57,5.45,5.45,4100,0
2005-11-14,5.46,5.46,5.45,5.45,1900,0
2005-11-15,5.41,5.41,5.2,5.2,8100,0
2005-11-16,5.1,5.1,5,5.1,3000,0
2005-11-17,5.15,5.15,4.95,5.1,5500,0
2005-11-18,5.14,5.14,5.05,5.06,13300,0
2005-11-21,5.08,5.08,5.06,5.06,1000,0
2005-11-22,5.16,5.16,5.11,5.11,3200,0
2005-11-23,5.2,5.2,5.09,5.13,34700,0
2005-11-25,5.18,5.18,5.13,5.13,1300,0
2005-11-28,5.08,5.1,5.08,5.1,2200,0
2005-11-29,5.05,5.11,5,5,14300,0
2005-11-30,4.95,5.1,4.9,5.1,7800,0
2005-12-01,5.2,5.7,5.2,5.7,19700,0
2005-12-02,5.7,5.7,5.4,5.6,19200,0
2005-12-05,5.65,5.65,5.65,5.65,5400,0
2005-12-06,5.61,5.61,5.5,5.55,11500,0
2005-12-07,5.5,5.65,5.4,5.45,24500,0
2005-12-08,5.4,5.4,5.35,5.35,6600,0
2005-12-09,5.26,5.28,5.1,5.25,9000,0
2005-12-12,5.25,5.25,5.2,5.2,400,0
2005-12-13,5.14,5.2,5.14,5.2,2500,0
2005-12-14,5.25,5.25,4.99,5,9600,0
2005-12-15,5.05,5.18,4.84,5.05,260700,0
2005-12-16,5.1,5.17,4.95,4.95,10200,0
2005-12-19,4.9,5.1,4.85,5.1,32500,0
2005-12-20,5.3,5.78,5.3,5.78,49400,0
2005-12-21,5.8,5.96,5.8,5.88,14600,0
2005-12-22,6,6.25,6,6.23,47200,0
2005-12-23,6.25,6.35,6.23,6.35,10500,0
2005-12-27,6.48,6.59,6.29,6.53,25000,0
2005-12-28,6.63,6.7,6.63,6.68,8300,0
2005-12-29,6.7,6.7,6.15,6.3,17800,0
2005-12-30,6.25,6.31,6.15,6.15,6400,0
2006-01-03,6.2,6.2,5.87,6.1,13500,0
2006-01-04,6.15,6.16,6.05,6.05,23800,0
2006-01-05,6.09,6.2,6.05,6.2,11900,0
2006-01-06,6.15,6.24,6.1,6.24,8900,0
2006-01-09,6.2,6.25,6.15,6.24,8600,0
2006-01-10,6.15,6.15,6,6.09,13200,0
2006-01-11,6.09,6.1,6,6.04,3000,0
2006-01-12,6,6.09,6,6.07,7900,0
2006-01-13,6.09,6.1,6.05,6.1,1500,0
2006-01-17,6.1,6.2,6.01,6.2,9600,0
2006-01-18,6.23,6.24,6.18,6.24,1200,0
2006-01-19,6.23,6.24,6.1,6.24,11400,0
2006-01-20,6.24,6.29,6.2,6.29,27000,0
2006-01-23,6.23,6.25,6.21,6.25,20300,0
2006-01-24,6.25,6.28,6.25,6.28,4800,0
2006-01-25,6.25,6.25,6.2,6.24,4800,0
2006-01-26,6.24,6.29,6.2,6.29,26200,0
2006-01-27,6.25,6.25,6.2,6.2,25900,0
2006-01-30,6.24,6.24,6,6.2,15700,0
2006-01-31,6.23,6.24,6.23,6.24,1200,0
2006-02-01,6.24,6.5,6.24,6.5,48100,0
2006-02-02,6.5,6.7,6.5,6.7,18600,0
2006-02-03,6.73,6.73,6.72,6.73,3500,0
2006-02-06,6.67,6.7,6.6,6.7,3800,0
2006-02-07,6.72,6.72,6.55,6.65,17200,0
2006-02-08,6.68,6.68,6.6,6.6,600,0
2006-02-09,6.64,6.69,6.58,6.69,51000,0
2006-02-10,6.7,6.7,6.67,6.67,700,0
2006-02-13,6.62,6.65,6.62,6.65,200,0
2006-02-14,6.68,6.68,6.62,6.62,1600,0
2006-02-15,6.55,6.57,6.55,6.57,1100,0
2006-02-16,6.55,6.55,6.52,6.52,5600,0
2006-02-17,6.55,6.65,6.55,6.65,4300,0
2006-02-21,6.65,6.65,6.55,6.6,1900,0
2006-02-22,6.5,6.53,6.5,6.53,2500,0
2006-02-23,6.5,6.55,6.2,6.55,14400,0
2006-02-24,6.6,6.61,6.6,6.6,6700,0
2006-02-27,6.65,6.65,6.55,6.58,4500,0
2006-02-28,6.53,6.53,6.47,6.5,2500,0
2006-03-01,6.46,6.46,6.45,6.45,1500,0
2006-03-02,6.41,6.45,6.3,6.45,5200,0
2006-03-03,6.45,6.45,6.4,6.4,3600,0
2006-03-06,6.35,6.4,6.35,6.4,1200,0
2006-03-08,6.39,6.39,6.39,6.39,400,0
2006-03-09,6.32,6.32,6.27,6.27,1500,0
2006-03-10,6.27,6.27,6.27,6.27,200,0
2006-03-13,6.29,6.31,6.29,6.3,5700,0
2006-03-14,6.33,6.44,6.3,6.44,19100,0
2006-03-15,6.35,6.65,6.35,6.65,16700,0
2006-03-16,6.67,6.8,6.67,6.8,17500,0
2006-03-17,6.79,7.1,6.79,7.09,19700,0
2006-03-20,7.1,7.48,7.1,7.48,8700,0
2006-03-21,7.46,7.46,7.4,7.4,8100,0
2006-03-22,7.3,7.35,7.29,7.32,12400,0
2006-03-23,7.31,7.31,7.28,7.3,14500,0
2006-03-24,7.3,7.3,7.25,7.25,21700,0
2006-03-27,7.25,7.28,7.21,7.25,24300,0
2006-03-28,7.28,7.28,7.17,7.23,12500,0
2006-03-29,7.23,7.24,7.23,7.24,3000,0
2006-03-30,7.25,7.25,7.2,7.25,12400,0
2006-03-31,7.2,7.2,7.2,7.2,10100,0
2006-04-03,6.95,7.3,6.95,7.26,14000,0
2006-04-04,7.26,7.26,7.2,7.26,3000,0
2006-04-05,7.21,7.21,7.16,7.16,400,0
2006-04-06,7.25,7.32,7.25,7.32,1700,0
2006-04-07,7.33,7.39,7.33,7.36,6500,0
2006-04-10,7.38,7.38,7.3,7.33,1500,0
2006-04-11,7.35,7.44,7.32,7.44,8200,0
2006-04-12,7.4,7.41,7.3,7.35,4200,0
2006-04-13,7.4,7.79,7.4,7.76,43000,0
2006-04-17,7.71,8.14,7.71,8.08,106900,0
2006-04-18,8.12,8.21,8.08,8.16,43900,0
2006-04-19,8.21,8.24,8.01,8.1,15500,0
2006-04-20,8.14,8.15,8.05,8.1,8200,0
2006-04-21,8.15,8.3,8.15,8.25,45900,0
2006-04-24,8.2,8.34,8.19,8.34,30900,0
2006-04-25,8.4,8.4,8.22,8.32,23600,0
2006-04-26,8.47,8.49,8.25,8.35,21700,0
2006-04-27,8.25,8.5,8.25,8.41,48300,0
2006-04-28,8.49,8.51,8.41,8.51,34700,0
2006-05-01,8.49,8.49,8.39,8.39,16100,0
2006-05-02,8.45,8.75,8.39,8.75,39700,0
2006-05-03,8.74,8.74,8.5,8.53,10100,0
2006-05-04,8.73,8.73,8.4,8.46,18900,0
2006-05-05,8.47,8.6,8.36,8.6,14100,0
2006-05-08,8.65,8.65,8.55,8.62,11300,0
2006-05-09,8.74,8.92,8.7,8.91,147400,0
2006-05-10,8.91,9.1,8.9,9,53800,0
2006-05-11,9.07,9.19,8.8,8.86,56100,0
2006-05-12,8.98,9.05,8.41,8.69,45000,0
2006-05-15,8.94,9,8.16,8.3,38600,0
2006-05-16,8.36,8.4,8.3,8.39,9600,0
2006-05-17,8.3,8.3,8.3,8.3,500,0
2006-05-18,8.3,8.3,8.15,8.25,9200,0
2006-05-19,8.26,8.3,8.17,8.3,17600,0
2006-05-22,8.29,8.29,8.17,8.17,3700,0
2006-05-23,8.25,8.29,7.95,8,40400,0
2006-05-24,7.98,8.16,7.7,8.03,51800,0
2006-05-25,8.13,8.28,8.08,8.27,16900,0
2006-05-26,8.15,8.5,7.96,8.39,10000,0
2006-05-30,8.45,8.45,8.11,8.17,3000,0
2006-05-31,8.2,8.23,8.09,8.16,25700,0
2006-06-01,8.12,8.22,8.1,8.22,800,0
2006-06-02,8.18,8.49,8.18,8.37,13100,0
2006-06-05,8.3,8.3,8.3,8.3,5900,0
2006-06-06,8.2,8.2,8.13,8.19,5800,0
2006-06-07,8.15,8.31,8.15,8.3,3000,0
2006-06-08,8.2,8.2,8.1,8.11,18000,0
2006-06-09,8.2,8.24,8.1,8.19,3200,0
2006-06-12,8.05,8.14,7.9,8.14,6000,0
2006-06-13,7.75,8.1,7.75,8.1,7100,0
2006-06-14,8.1,8.12,8.1,8.12,2600,0
2006-06-15,8.13,8.15,8.1,8.1,6200,0
2006-06-19,8.09,8.1,8.01,8.01,9500,0
2006-06-20,7.96,8.05,7.73,8.05,47600,0
2006-06-21,8.08,8.09,8.04,8.08,900,0
2006-06-22,8.05,8.1,8.05,8.1,1700,0
2006-06-23,8.11,8.11,8.08,8.1,2900,0
2006-06-26,8.07,8.15,8.07,8.14,5400,0
2006-06-27,8.14,8.15,8.09,8.1,3500,0
2006-06-28,8.15,8.3,8.15,8.29,3400,0
2006-06-29,8.25,8.25,7.96,8.22,27000,0
2006-06-30,8.19,8.26,8.19,8.26,12500,0
2006-07-03,8.35,8.45,8.35,8.45,900,0
2006-07-05,8.45,8.7,8.45,8.55,20000,0
2006-07-06,8.6,8.65,8.33,8.45,24200,0
2006-07-07,8.35,8.4,8.25,8.3,5600,0
2006-07-10,8.35,8.59,8.35,8.55,5200,0
2006-07-11,8.55,8.66,8.55,8.61,13500,0
2006-07-12,8.71,8.8,8.6,8.67,8100,0
2006-07-13,8.7,8.7,8.55,8.56,27300,0
2006-07-14,8.7,8.75,8.48,8.6,26300,0
2006-07-17,8.68,8.68,8.28,8.39,34900,0
2006-07-18,8.26,8.39,8.26,8.34,1400,0
2006-07-19,8.4,8.44,8.36,8.44,9600,0
2006-07-20,8.45,8.45,8.45,8.45,200,0
2006-07-21,8.5,8.5,8.42,8.43,1000,0
2006-07-24,8.5,8.65,8.5,8.61,5400,0
2006-07-25,8.75,8.8,8.57,8.78,30500,0
2006-07-26,8.85,8.9,8.75,8.79,26200,0
2006-07-27,8.75,8.85,8.7,8.74,88200,0
2006-07-28,8.75,8.75,8.74,8.75,13000,0
2006-07-31,8.77,8.77,8.76,8.76,8200,0
2006-08-01,8.76,8.76,8.76,8.76,1000,0
2006-08-02,8.77,8.77,8.71,8.72,2100,0
2006-08-03,8.76,8.84,8.76,8.84,20000,0
2006-08-04,8.87,8.87,8.87,8.87,5200,0
2006-08-07,8.8,8.86,8.8,8.85,20100,0
2006-08-08,8.88,9.42,8.86,9.26,168800,0
2006-08-09,9.4,9.4,9.06,9.26,68300,0
2006-08-10,9,9.1,8.9,9.05,27300,0
2006-08-11,9,9.08,8.88,9.08,20600,0
2006-08-14,9.15,9.19,8.94,9,18400,0
2006-08-15,9.09,9.17,8.95,8.95,31300,0
2006-08-16,8.95,9.3,8.95,9.25,109500,0
2006-08-17,9.26,9.27,9.23,9.25,68800,0
2006-08-18,9.25,9.34,9.25,9.33,40000,0
2006-08-21,9.4,10,9.33,9.98,362500,0
2006-08-22,9.99,10.01,9.7,9.83,66500,0
2006-08-23,9.79,9.79,9.33,9.7,115300,0
2006-08-24,9.8,10,9.51,9.97,144800,0
2006-08-25,9.96,10.25,9.81,10.04,347400,0
2006-08-28,10.21,10.21,9.72,9.8,120700,0
2006-08-29,9.9,9.9,9.6,9.75,71000,0
2006-08-30,9.8,9.82,9.44,9.58,81000,0
2006-08-31,9.6,9.7,9.51,9.7,41000,0
2006-09-01,9.65,9.85,9.56,9.84,40100,0
2006-09-05,9.85,10.25,9.82,10.12,89500,0
2006-09-06,10.11,10.11,9.8,9.8,47400,0
2006-09-07,9.84,9.84,9.7,9.7,16300,0
2006-09-08,9.3,9.7,9.3,9.58,23700,0
2006-09-11,9.4,9.4,8.5,8.83,139200,0
2006-09-12,8.78,8.82,8.59,8.75,46900,0
2006-09-13,8.75,8.88,8.73,8.85,29800,0
2006-09-14,8.85,9,8.8,8.92,14600,0
2006-09-15,8.95,9.08,8.95,9.05,36800,0
2006-09-18,9.05,9.14,8.98,9.03,39300,0
2006-09-19,9.03,9.03,8.85,8.96,34900,0
2006-09-20,8.81,8.89,8.8,8.89,56500,0
2006-09-21,8.95,9.05,8.81,9.01,39300,0
2006-09-22,9.01,9.01,8.95,8.99,4800,0
2006-09-25,8.9,9,8.76,8.99,48200,0
2006-09-26,8.99,8.99,8.91,8.98,41700,0
2006-09-27,8.98,9.04,8.96,8.99,44700,0
2006-09-28,9.04,9.05,8.91,8.99,35600,0
2006-09-29,8.95,9,8.95,9,22900,0
2006-10-02,9.04,9.05,8.9,8.98,5700,0
2006-10-03,8.9,8.92,8.5,8.92,36800,0
2006-10-04,8.98,9.05,8.97,9.02,18100,0
2006-10-05,9.02,9.03,8.94,8.98,13100,0
2006-10-06,8.98,9.01,8.96,8.96,3000,0
2006-10-09,8.96,8.97,8.88,8.96,10100,0
2006-10-10,8.9,8.97,8.89,8.97,2900,0
2006-10-11,8.96,8.96,8.87,8.88,4200,0
2006-10-12,8.96,8.97,8.85,8.97,96200,0
2006-10-13,8.96,8.99,8.94,8.96,53300,0
2006-10-16,8.83,9.2,8.83,9,126600,0
2006-10-17,9.01,9.16,9,9.09,95500,0
2006-10-18,9.06,9.08,8.89,8.96,55700,0
2006-10-19,9.3,9.3,9.09,9.15,17400,0
2006-10-20,9.25,9.25,9.14,9.23,13300,0
2006-10-23,9.23,9.23,9.1,9.23,16900,0
2006-10-24,9.23,9.32,9.15,9.32,94500,0
2006-10-25,9.37,9.39,9.3,9.38,43900,0
2006-10-26,9.45,9.49,9.3,9.39,47200,0
2006-10-27,9.35,9.45,9.3,9.45,30200,0
2006-10-30,9.35,9.4,9.3,9.39,13900,0
2006-10-31,9.4,9.4,9.39,9.4,13000,0
2006-11-01,9.4,9.49,9.3,9.31,30000,0
2006-11-02,9.24,9.4,9.24,9.4,14800,0
2006-11-03,9.4,9.7,9.4,9.67,48100,0
2006-11-06,9.67,9.8,9.66,9.7,54600,0
2006-11-07,9.71,9.71,9.2,9.49,95000,0
2006-11-08,9.4,9.58,9.4,9.55,231000,0
2006-11-09,9.64,9.78,9.6,9.78,262200,0
2006-11-10,9.74,9.89,9.51,9.89,31000,0
2006-11-13,9.75,9.84,9.64,9.82,41400,0
2006-11-14,9.78,9.84,9.64,9.64,32700,0
2006-11-15,9.65,9.84,9.65,9.68,38400,0
2006-11-16,9.76,9.84,9.66,9.83,59700,0
2006-11-17,9.76,10.4,9.7,10.15,122000,0
2006-11-20,10.24,10.37,10.16,10.2,74600,0
2006-11-21,10.16,10.4,10.16,10.25,74000,0
2006-11-22,10.26,10.85,10.25,10.77,281500,0
2006-11-24,10.77,11.22,10.65,11.19,57000,0
2006-11-27,11.3,11.42,11.12,11.3,117300,0
2006-11-28,11.45,11.48,11.22,11.3,40100,0
2006-11-29,11.45,11.49,11.25,11.4,14300,0
2006-11-30,11.4,11.41,11.25,11.3,22700,0
2006-12-01,11.26,11.99,11.26,11.85,74000,0
2006-12-04,11.98,12.74,11.98,12.62,160200,0
2006-12-05,12.74,12.74,12.45,12.68,64100,0
2006-12-06,12.74,12.74,12.6,12.61,31900,0
2006-12-07,12.74,12.75,12.61,12.7,37900,0
2006-12-08,12.7,12.72,12.59,12.65,79000,0
2006-12-11,12.6,13.2,12.6,12.98,62100,0
2006-12-12,12.99,13,11.5,12.2,182900,0
2006-12-13,12.35,12.35,11.51,11.84,52700,0
2006-12-14,11.74,11.9,11.6,11.78,27600,0
2006-12-15,11.85,11.9,11.8,11.82,16800,0
2006-12-18,12.07,12.07,11.81,11.85,46100,0
2006-12-19,11.95,11.99,11.85,11.86,48900,0
2006-12-20,11.88,11.95,11.68,11.84,21200,0
2006-12-21,11.9,11.95,11.7,11.74,15700,0
2006-12-22,11.95,12.19,11.9,12.1,67000,0
2006-12-26,12,12.05,11.7,11.84,65100,0
2006-12-27,11.66,12,11.65,11.85,30800,0
2006-12-28,11.99,11.99,11.75,11.85,32900,0
2006-12-29,11.81,11.81,11.58,11.58,22800,0
2007-01-03,11.46,11.64,11.41,11.6,29200,0
2007-01-04,11.6,11.64,11.6,11.61,10000,0
2007-01-05,11.57,11.64,11.56,11.64,5200,0
2007-01-08,11.6,11.73,11.6,11.7,45300,0
2007-01-09,11.75,11.89,11.75,11.8,24200,0
2007-01-10,11.98,11.98,11.77,11.78,12400,0
2007-01-11,11.78,12.35,11.78,12.3,51600,0
2007-01-12,12.3,13.05,12.08,12.9,84400,0
2007-01-16,12.96,14.14,12.96,14.09,137700,0
2007-01-17,14,14.7,14,14.29,149800,0
2007-01-18,14.35,14.79,13.7,14,46900,0
2007-01-19,14.2,14.39,14.1,14.21,16000,0
2007-01-22,14.35,14.5,14.25,14.25,46900,0
2007-01-23,14.35,14.45,14.25,14.29,23800,0
2007-01-24,14.4,14.49,14.15,14.4,21000,0
2007-01-25,14.15,14.34,14.01,14.05,31800,0
2007-01-26,14.04,14.44,14.04,14.18,15600,0
2007-01-29,14.18,14.35,14.16,14.34,22200,0
2007-01-30,14.35,14.43,14.3,14.43,45300,0
2007-01-31,14.42,14.5,14.42,14.49,45600,0
2007-02-01,14.5,14.75,14.45,14.73,94800,0
2007-02-02,14.7,14.85,14.65,14.85,32800,0
2007-02-05,15,15.05,14.49,14.67,88400,0
2007-02-06,14.74,14.75,14.45,14.6,27700,0
2007-02-07,14.6,14.7,14.6,14.67,13400,0
2007-02-08,14.7,14.87,14.64,14.8,28800,0
2007-02-09,14.85,15,14.8,14.98,52200,0
2007-02-12,15.3,15.45,15,15.28,109936,0
2007-02-13,15.3,15.4,15.17,15.39,33585,0
2007-02-14,15.4,15.65,15,15.44,64400,0
2007-02-15,15.5,15.55,15.35,15.39,34600,0
2007-02-16,15.3,15.6,15.25,15.39,25700,0
2007-02-20,15.1,15.71,15.1,15.64,56300,0
2007-02-21,15.63,15.7,15.51,15.64,18200,0
2007-02-22,15.64,15.69,15.52,15.59,73200,0
2007-02-23,15.51,15.63,15.45,15.45,25200,0
2007-02-26,15.57,15.7,15.45,15.5,36940,0
2007-02-27,14.8,14.8,11.85,13.49,214300,0
2007-02-28,14.24,14.34,13.21,13.46,65600,0
2007-03-01,13.49,13.49,12.81,13.02,125785,0
2007-03-02,12.95,13.08,12.91,12.98,52700,0
2007-03-05,12.99,13.02,12.86,12.95,32000,0
2007-03-06,12.99,13.11,12.92,13.02,29700,0
2007-03-07,13,13.25,12.9,13.15,37400,0
2007-03-08,13.19,13.38,13.06,13.18,41300,0
2007-03-09,13.12,13.34,13,13.26,39700,0
2007-03-12,13.1,13.13,12.9,13.1,65200,0
2007-03-13,13.15,13.16,12.91,13.1,97100,0
2007-03-14,13,13.1,12.96,13,57900,0
2007-03-15,13.01,13.3,13.01,13.24,40900,0
2007-03-16,13.4,13.44,13.25,13.3,32700,0
2007-03-19,13.05,13.46,13.05,13.46,41800,0
2007-03-20,13.6,13.64,13.5,13.64,35600,0
2007-03-21,14.14,14.32,13.8,14.32,117000,0
2007-03-22,14.44,14.75,14.29,14.5,89400,0
2007-03-23,14.52,14.7,14.44,14.64,18100,0
2007-03-26,14.73,14.74,14.4,14.58,60900,0
2007-03-27,14.54,14.65,13.94,14.53,59100,0
2007-03-28,14.5,14.78,14.5,14.7,32800,0
2007-03-29,14.7,15.25,14.69,15.17,216400,0
2007-03-30,15.24,15.6,15.21,15.55,125900,0
2007-04-02,15.7,16,15.28,15.28,61500,0
2007-04-03,15.3,15.65,14.76,15.4,50800,0
2007-04-04,15.28,15.39,14.8,15.15,44300,0
2007-04-05,15.2,15.3,15,15.14,16500,0
2007-04-09,15.1,15.99,14.8,15.2,30900,0
2007-04-10,15.21,15.5,15.2,15.48,69500,0
2007-04-11,15.4,15.62,15.35,15.6,40900,0
2007-04-12,15.61,16.6,15.25,16.35,124600,0
2007-04-13,16.4,16.8,16.35,16.67,94200,0
2007-04-16,16.75,16.99,16.15,16.63,111000,0
2007-04-17,16.63,16.7,16.5,16.7,27400,0
2007-04-18,16.7,17.15,16.6,17.05,199800,0
2007-04-19,17.03,17.15,16.74,16.84,109300,0
2007-04-20,16.95,17.05,16.8,16.95,115600,0
2007-04-23,16.95,17.1,16.89,16.95,75600,0
2007-04-24,16.99,17.1,16.9,17.08,149000,0
2007-04-25,17.08,17.08,16.72,16.98,144500,0
2007-04-26,16.99,17.03,16.85,17,23800,0
2007-04-27,16.9,17.1,16.86,16.86,31700,0
2007-04-30,16.9,16.99,16.29,16.33,58300,0
2007-05-01,15.85,16.01,15.16,15.61,66573,0
2007-05-02,15.5,16.31,15.45,16.3,60300,0
2007-05-03,17,17.17,16.63,17,176600,0
2007-05-04,17,17.03,16.87,16.99,92900,0
2007-05-07,17.05,18.6,17.05,17.98,725100,0
2007-05-08,17.9,20,17.76,19.97,1024900,0
2007-05-09,19.97,20.95,19.66,20.45,784900,0
2007-05-10,20.45,20.5,19.81,20.35,335900,0
2007-05-11,20.35,21,20.28,20.71,390900,0
2007-05-14,20.9,21.37,20.6,20.93,473400,0
2007-05-15,20.81,21.46,20.75,20.86,228400,0
2007-05-16,20.98,20.98,20.4,20.9,128000,0
2007-05-17,20.89,21.44,20.64,20.99,166800,0
2007-05-18,21.15,21.23,20.6,20.84,99700,0
2007-05-21,21,21.14,20.5,20.53,142015,0
2007-05-22,20.78,20.78,20.03,20.24,146900,0
2007-05-23,20.34,20.5,19.63,19.82,155800,0
2007-05-24,19.89,20.2,19.02,19.74,97200,0
2007-05-25,19.66,20.14,19.25,19.35,59900,0
2007-05-29,20,20.39,19.25,19.8,228100,0
2007-05-30,19.6,19.75,19.2,19.53,189700,0
2007-05-31,19.31,20.67,19.31,20.6,378800,0
2007-06-01,20.7,21.25,19.99,20.29,175200,0
2007-06-04,20.33,20.7,20.29,20.48,123100,0
2007-06-05,20.59,20.75,19.72,20.65,123600,0
2007-06-06,20.55,20.75,20.18,20.61,88700,0
2007-06-07,20.5,21.93,20,20.07,452600,0
2007-06-08,20.15,21.37,19.15,21.09,131900,0
2007-06-11,21.35,21.99,20.85,21.2,182700,0
2007-06-12,21.29,21.29,20.25,20.74,127200,0
2007-06-13,20.96,21.15,20.5,20.89,91400,0
2007-06-14,20.9,22,20.77,21.3,275900,0
2007-06-15,21.6,22.9,21.23,22.81,421200,0
2007-06-18,22.92,23.25,22.65,22.9,271100,0
2007-06-19,23,23.7,22.7,23.36,202000,0
2007-06-20,23.38,23.61,22.93,23.17,145800,0
2007-06-21,23.1,23.51,22.18,22.98,182700,0
2007-06-22,23.15,23.5,22.52,22.63,703800,0
2007-06-25,22.45,22.74,21.85,21.98,199400,0
2007-06-26,22,22.43,20.83,22.43,195500,0
2007-06-27,22.15,23,21.65,23,155400,0
2007-06-28,23.38,23.68,21.15,21.53,450900,0
2007-06-29,21.5,21.79,21.05,21.38,330200,0
2007-07-02,21.38,22.39,21.27,21.95,399300,0
2007-07-03,22,22.25,21.61,21.7,127500,0
2007-07-05,21.7,21.92,21.52,21.72,151500,0
2007-07-06,21.72,21.96,21.5,21.9,161000,0
2007-07-09,21.8,21.95,20.7,21.34,227500,0
2007-07-10,21.34,21.39,19.4,19.88,403500,0
2007-07-11,19.86,20.65,19.56,20,215600,0
2007-07-12,20.2,22.45,20.2,22.18,344800,0
2007-07-13,22.22,22.95,21.62,22.35,206800,0
2007-07-16,22,22.7,21.5,21.8,172100,0
2007-07-17,22.2,22.22,21.83,22.12,139500,0
2007-07-18,22,22.24,21.08,21.67,152300,0
2007-07-19,21.85,21.85,21.25,21.66,109700,0
2007-07-20,21.72,21.91,21.12,21.44,167400,0
2007-07-23,21.5,21.88,21.15,21.32,113900,0
2007-07-24,21.25,21.25,19.97,20.15,236800,0
2007-07-25,20.22,20.73,20.04,20.4,139900,0
2007-07-26,20.15,20.4,18.3,19.35,240300,0
2007-07-27,19.25,19.5,18.35,18.59,118600,0
2007-07-30,18.59,19.02,18.05,18.73,106800,0
2007-07-31,19.2,19.57,19,19.49,149100,0
2007-08-01,19.52,19.89,18.55,19.49,227800,0
2007-08-02,19.6,19.78,18.8,19.35,70500,0
2007-08-03,19.4,19.4,18.5,18.69,107100,0
2007-08-06,18.5,19.76,17,19.46,213800,0
2007-08-07,19.2,19.74,18.7,19.5,136700,0
2007-08-08,21.25,23.4,21.15,23.1,663800,0
2007-08-09,22.5,22.8,21.38,21.8,259348,0
2007-08-10,21.15,22.5,20.46,21.75,214100,0
2007-08-13,22.01,22.57,22,22.33,145400,0
2007-08-14,22.3,22.5,20.91,21.25,99700,0
2007-08-15,21,21.91,20.55,20.75,110900,0
2007-08-16,20.5,20.63,18.2,19.77,278400,0
2007-08-17,23.99,23.99,19.5,19.81,118500,0
2007-08-20,19.79,20.3,19.5,19.74,83900,0
2007-08-21,19.4,20.8,19.4,20.6,95700,0
2007-08-22,20.85,22.15,20.46,21.93,126200,0
2007-08-23,22,22.38,21.9,22.12,90500,0
2007-08-24,22.11,22.83,22.03,22.76,62600,0
2007-08-27,22.6,23,22.1,22.5,73100,0
2007-08-28,22.65,22.65,21.23,21.6,153400,0
2007-08-29,21.49,22.16,21.38,22.07,83700,0
2007-08-30,21.85,22.16,21.55,21.78,83300,0
2007-08-31,22,22.2,21.87,22.02,138400,0
2007-09-04,21.9,22.9,21.51,22.78,144500,0
2007-09-05,22.55,22.59,21.3,21.97,150900,0
2007-09-06,22.02,22.96,21.49,22.14,85100,0
2007-09-07,21.85,22.18,20.56,21.12,93100,0
2007-09-10,21.32,21.54,20.5,21.17,68800,0
2007-09-11,21.39,21.39,20.76,20.85,114700,0
2007-09-12,20.81,21.19,20.77,20.85,59500,0
2007-09-13,20.85,21.32,20.77,21.22,95300,0
2007-09-14,21.01,21.5,20.9,21.48,43900,0
2007-09-17,21.49,21.49,20.85,21.09,114200,0
2007-09-18,21.15,22.12,20.62,22.11,119400,0
2007-09-19,22.5,22.57,21.9,22.57,87700,0
2007-09-20,22.58,22.95,21.65,22.26,102100,0
2007-09-21,22.57,24.59,22.36,24.59,637800,0
2007-09-24,24.4,24.71,23.13,24.23,363900,0
2007-09-25,24.65,25.07,23.5,24.56,181200,0
2007-09-26,24.85,25.25,24.16,25.09,221800,0
2007-09-27,25.1,25.24,24.51,24.67,84400,0
2007-09-28,24.77,24.99,23.52,23.65,202500,0
2007-10-01,23.51,23.83,23.28,23.58,283300,0
2007-10-02,23.75,24.02,21.95,22.62,366000,0
2007-10-03,22.5,22.62,21.22,21.98,256800,0
2007-10-04,21.98,22.06,21.28,21.8,63000,0
2007-10-05,21.81,22.4,21.81,22.15,134000,0
2007-10-08,23.1,23.5,22.8,23.29,432900,0
2007-10-09,23.55,24.19,23.29,24.18,244300,0
2007-10-10,24.22,24.35,23.51,24.32,193900,0
2007-10-11,24.38,24.66,22.67,22.81,223200,0
2007-10-12,23,23.98,22.85,23.98,196000,0
2007-10-15,24,24.48,23.61,24.3,183600,0
2007-10-16,24.2,24.3,23.4,23.81,143000,0
2007-10-17,24.06,24.4,23.75,24.04,126900,0
2007-10-18,24,24.27,23.5,24.24,108300,0
2007-10-19,24,24.24,23,23.09,213400,0
2007-10-22,22.87,23.51,22.67,23.25,130500,0
2007-10-23,23.37,23.55,22.91,23.33,127600,0
2007-10-24,23.32,23.35,23.08,23.34,72600,0
2007-10-25,23.35,23.95,23,23.44,108900,0
2007-10-26,23.43,24.3,22.71,24.3,164100,0
2007-10-29,24.3,25.98,24.3,25.34,548100,0
2007-10-30,25.53,26.34,25.47,25.83,367200,0
2007-10-31,26,27.02,25.6,27.02,255200,0
2007-11-01,26.1,27.11,25.65,25.8,288400,0
2007-11-02,25.92,26.5,24.5,26.36,300100,0
2007-11-05,28.85,28.85,24.75,24.83,761613,0
2007-11-06,25.31,25.6,23.07,24.66,365738,0
2007-11-07,24.76,24.76,23.21,23.72,320030,0
2007-11-08,24.14,24.14,22.88,23.6,282700,0
2007-11-09,23,23.45,22.75,22.9,344300,0
2007-11-12,23.45,23.45,21.5,21.64,379030,0
2007-11-13,21.8,22.03,20.54,21.38,244120,0
2007-11-14,21.47,23.5,20.78,22.72,661400,0
2007-11-15,22.31,23.6,22.31,22.71,399300,0
2007-11-16,22.77,23.03,22.33,22.9,192800,0
2007-11-19,22.42,22.65,21.31,21.4,140273,0
2007-11-20,21.1,22.09,21.1,21.85,157935,0
2007-11-21,21.77,22.73,20.95,21.21,123566,0
2007-11-23,21.18,21.49,21.15,21.33,59400,0
2007-11-26,21.68,21.68,20.97,21.46,199100,0
2007-11-27,21.3,22.16,21.14,21.99,105239,0
2007-11-28,22.09,22.74,21.8,22.7,176700,0
2007-11-29,22.93,23.45,22.5,23.07,148735,0
2007-11-30,23.25,23.43,22.68,22.68,232584,0
2007-12-03,22.68,23.28,22.42,22.42,220843,0
2007-12-04,22.26,23.3,22.06,22.21,208010,0
2007-12-05,22.5,22.63,22.02,22.3,197114,0
2007-12-06,22.11,22.47,22.1,22.47,147800,0
2007-12-07,22.86,23.07,22.61,23.07,212608,0
2007-12-10,23.1,23.28,22.87,23.05,210285,0
2007-12-11,23.24,23.74,21.45,21.81,165750,0
2007-12-12,22.65,22.65,21.81,22.06,236445,0
2007-12-13,21.83,21.95,21,21.5,116324,0
2007-12-14,21.27,21.84,21.27,21.63,114750,0
2007-12-17,21.22,21.94,21,21.4,136588,0
2007-12-18,21.23,21.9,20.95,21.85,160439,0
2007-12-19,21.98,22.2,21.65,21.85,127345,0
2007-12-20,22.1,22.7,21.56,22.64,112900,0
2007-12-21,22.84,23.73,22.24,23.73,370337,0
2007-12-24,24.68,25.66,24,25.6,579806,0
2007-12-26,25.6,27.14,25.1,27,491722,0
2007-12-27,26.51,27.86,26.51,27.1,321200,0
2007-12-28,27.1,28,27.1,27.74,247128,0
2007-12-31,27.99,28.49,27.8,28.22,244288,0
2008-01-02,28.22,28.47,26.41,26.92,354040,0
2008-01-03,26.99,28.44,26.99,28.17,327498,0
2008-01-04,27.37,28,25.81,26.06,230735,0
2008-01-07,26.29,26.29,25.38,25.74,192373,0
2008-01-08,25.81,26.1,24.56,24.74,215832,0
2008-01-09,24.4,25.91,24,24.95,248307,0
2008-01-10,24.99,25,24.2,24.7,160325,0
2008-01-11,24.56,25.2,24.16,24.45,281100,0
2008-01-14,24.45,25.05,24.4,24.94,311928,0
2008-01-15,25.7,27.15,25.05,26.64,711339,0
2008-01-16,26.4,26.76,25.71,25.75,436767,0
2008-01-17,25.8,26.21,23.8,23.9,391191,0
2008-01-18,24.04,24.69,23.75,24.33,342882,0
2008-01-22,23.8,24.16,21.41,23.08,327121,0
2008-01-23,22.88,23.75,22.5,23.22,247661,0
2008-01-24,23.43,24.47,23.36,23.88,222847,0
2008-01-25,24.09,25.25,24.09,24.51,159362,0
2008-01-28,24.73,24.74,23.61,24.6,144125,0
2008-01-29,24.82,25.62,24.7,25.55,276486,0
2008-01-30,25.5,27.36,25.44,26.12,370721,0
2008-01-31,26.12,27.6,25.25,27.36,284402,0
2008-02-01,27.72,28.8,26.8,27.39,203744,0
2008-02-04,27.66,28,26.12,26.63,185084,0
2008-02-05,26.53,26.53,24.97,25.25,241137,0
2008-02-06,25.48,26.3,25.11,25.6,124400,0
2008-02-07,25.37,26.24,25,26.14,244982,0
2008-02-08,26.03,26.5,25.68,26.2,104571,0
2008-02-11,26.2,26.44,25.75,26.33,73200,0
2008-02-12,26.93,26.93,25.75,26.15,172290,0
2008-02-13,26.38,27.47,26.04,27.3,130441,0
2008-02-14,27.38,27.4,26.1,26.48,103267,0
2008-02-15,26.49,26.72,25.09,25.3,134889,0
2008-02-19,26.33,26.33,25.09,25.3,256720,0
2008-02-20,25.29,25.29,24.5,24.85,246520,0
2008-02-21,24.98,25.5,23.75,24.15,158791,0
2008-02-22,23.91,24.57,22.88,23.8,138011,0
2008-02-25,23.59,24.11,23.59,23.96,134795,0
2008-02-26,23.8,24.59,23.68,24.41,128447,0
2008-02-27,24.19,25.07,23.18,23.18,194526,0
2008-02-28,23,25.28,23,24.82,196935,0
2008-02-29,24.93,24.93,23.84,23.85,111370,0
2008-03-03,23.64,25.96,23.64,25.67,448327,0
2008-03-04,25.44,25.84,24.3,25.4,225825,0
2008-03-05,25.41,26.14,25.38,25.5,217980,0
2008-03-06,25.62,25.69,24.56,24.56,150447,0
2008-03-07,24.59,24.83,22.82,23.47,178767,0
2008-03-10,23.4,23.51,19.15,19.27,631203,0
2008-03-11,19.38,19.61,16.21,19.34,1258944,0
2008-03-12,19.51,21.03,17.85,18.9,633758,0
2008-03-13,18.94,19,17.5,17.76,503725,0
2008-03-14,17.63,17.81,16.05,16.26,1031083,0
2008-03-17,15.97,16.09,15.29,15.65,418890,0
2008-03-18,15.8,16.3,15.32,16.16,512636,0
2008-03-19,15.99,16.3,14.71,14.8,296915,0
2008-03-20,14.67,15.13,13.82,14.51,594347,0
2008-03-24,14.09,15.99,14.09,15.52,301253,0
2008-03-25,15.24,16.2,15.24,16.05,200172,0
2008-03-26,16,16.04,15.35,15.4,191964,0
2008-03-27,15.63,15.63,14.95,15.26,184040,0
2008-03-28,15.4,15.4,14.9,14.94,346848,0
2008-03-31,14.69,14.88,13.8,14.74,291935,0
2008-04-01,14.62,15.18,14.56,15.11,251865,0
2008-04-02,14.81,14.98,13.45,13.98,686079,0
2008-04-03,13.8,14.9,13.8,14.75,290498,0
2008-04-04,15.06,15.06,14.31,14.56,342072,0
2008-04-07,14.65,14.9,14.35,14.66,169671,0
2008-04-08,14.27,14.7,14.27,14.37,171953,0
2008-04-09,14.3,15.15,14.3,14.83,223492,0
2008-04-10,15.13,15.62,14.5,15.38,386252,0
2008-04-11,15.43,15.9,14.93,15.01,207000,0
2008-04-14,14.83,15.24,14.75,14.88,169455,0
2008-04-15,14.76,15.1,14.75,14.8,329844,0
2008-04-16,14.99,15.33,14.91,15.01,318225,0
2008-04-17,14.9,15.29,14.59,14.73,329782,0
2008-04-18,15,15.12,14.69,14.72,324142,0
2008-04-21,14.71,14.98,14.06,14.3,180587,0
2008-04-22,14.01,14.2,13.64,14.1,206915,0
2008-04-23,14.32,14.35,13.81,13.97,140914,0
2008-04-24,14.22,14.23,13.6,13.97,211237,0
2008-04-25,13.91,14.45,13.65,14.12,138877,0
2008-04-28,14.35,14.35,13.5,14.25,287670,0
2008-04-29,14.4,15.16,14.22,14.85,436488,0
2008-04-30,14.99,15.55,14.8,15.31,314626,0
2008-05-01,15.32,15.65,14.65,15.48,185591,0
2008-05-02,15.39,16.19,15.39,16.01,223101,0
2008-05-05,16.16,16.17,15.59,15.99,229990,0
2008-05-06,16.05,16.72,15.8,16.63,288505,0
2008-05-07,16.92,18.3,16.9,17.07,701959,0
2008-05-08,17.1,17.71,16.25,16.74,247967,0
2008-05-09,16.74,17.09,16.33,17.05,185095,0
2008-05-12,16.91,17.97,16.91,17.85,156243,0
2008-05-13,17.81,17.89,17.05,17.49,171635,0
2008-05-14,17.48,19.1,17.42,18.63,426726,0
2008-05-15,18.85,19.03,18.4,19.02,213323,0
2008-05-16,19.35,19.73,19.04,19.66,207500,0
2008-05-19,19.85,20.14,18.76,18.95,255081,0
2008-05-20,18.83,19.47,18.2,18.97,175238,0
2008-05-21,18.97,19.19,17.72,17.87,239579,0
2008-05-22,18.12,18.5,17.62,17.89,152376,0
2008-05-23,17.66,17.85,17.2,17.38,109213,0
2008-05-27,16.7,17.5,16.55,17.41,194828,0
2008-05-28,17.1,18,17.1,17.96,104295,0
2008-05-29,17.77,18.78,17.5,18.11,176327,0
2008-05-30,17.95,18.59,17.95,18.24,126075,0
2008-06-02,17.5,18.16,17,17.5,259602,0
2008-06-03,17.94,18.56,17.58,17.58,287983,0
2008-06-04,17.77,18.11,17.31,17.32,191530,0
2008-06-05,17.3,17.48,16.81,17.32,188437,0
2008-06-06,17.5,18.96,17.5,18.45,251179,0
2008-06-09,18.5,19.06,18.3,18.96,206860,0
2008-06-10,18.79,19.4,18.77,19.1,276572,0
2008-06-11,18.98,19.6,18.93,19.26,266519,0
2008-06-12,19.44,19.49,18.94,19.05,115618,0
2008-06-13,19.21,19.9,19.21,19.9,276435,0
2008-06-16,20.39,20.39,19.4,19.64,227255,0
2008-06-17,19.51,20.83,19.5,20.7,334567,0
2008-06-18,20.56,20.6,20,20.02,292136,0
2008-06-19,20.22,20.53,19.44,20.28,292828,0
2008-06-20,20.31,20.45,19.77,20.29,257253,0
2008-06-23,20.35,20.36,19.57,19.79,202649,0
2008-06-24,20.11,20.11,19,19.09,216980,0
2008-06-25,19.29,19.68,18.91,19.61,180270,0
2008-06-26,19.64,19.64,19.13,19.41,221286,0
2008-06-27,19.4,19.8,19.23,19.54,462337,0
2008-06-30,19.65,20.16,19.56,19.8,195738,0
2008-07-01,19.53,19.7,18.86,19.12,392314,0
2008-07-02,19.01,19.3,17.59,18.34,331800,0
2008-07-03,18.3,18.44,17.6,17.85,96932,0
2008-07-07,17.77,18.28,16.79,17.24,250905,0
2008-07-08,17.07,17.4,16.52,17.26,196336,0
2008-07-09,17.39,18,17.26,17.36,122694,0
2008-07-10,17.31,17.86,16.63,17.65,128357,0
2008-07-11,17.49,17.67,16.62,17.67,208517,0
2008-07-14,17.99,17.99,17.1,17.57,131191,0
2008-07-15,17.36,19.17,17.2,18.86,205828,0
2008-07-16,19.08,20.1,18.61,20.09,296222,0
2008-07-17,20.11,20.94,20.11,20.6,275031,0
2008-07-18,20.49,20.64,19.51,20.24,183690,0
2008-07-21,20.24,20.85,20.2,20.73,119479,0
2008-07-22,20.49,20.49,19.42,19.71,232634,0
2008-07-23,19.46,19.99,18.59,19.76,211575,0
2008-07-24,19.94,20.16,19.17,19.26,150008,0
2008-07-25,19.13,20.5,19.13,20.08,101175,0
2008-07-28,20.14,20.28,19.41,20.24,140152,0
2008-07-29,20.38,20.38,19.7,20.2,191199,0
2008-07-30,20.49,21.75,20.21,21.68,219209,0
2008-07-31,21.6,22.49,21.4,22.07,221071,0
2008-08-01,22.16,22.16,21.05,21.66,230520,0
2008-08-04,21.34,21.64,20.25,20.48,178299,0
2008-08-05,20.37,21.63,20.11,21.25,264963,0
2008-08-06,20.9,22.49,20.8,22.35,206040,0
2008-08-07,23.25,23.3,21.5,23.24,455685,0
2008-08-08,23.39,23.39,21.61,21.9,282438,0
2008-08-11,21.68,22.89,21.68,22.89,264902,0
2008-08-12,22.85,22.89,21.31,22.34,193861,0
2008-08-13,22.53,23,22.32,22.87,256652,0
2008-08-14,22.61,23.2,22.59,23.18,191317,0
2008-08-15,23.3,23.5,22.55,22.92,239895,0
2008-08-18,22.71,23.5,22.05,23.23,199963,0
2008-08-19,23.1,23.14,22.62,22.77,132008,0
2008-08-20,22.95,23.48,22.52,23.07,198444,0
2008-08-21,23.21,23.44,22.84,23.1,121893,0
2008-08-22,23.11,23.47,22.81,23.39,153913,0
2008-08-25,22.97,23.39,21.76,22.22,159208,0
2008-08-26,22.23,22.86,22.22,22.8,114650,0
2008-08-27,22.62,23.64,22.62,23.54,120658,0
2008-08-28,23.6,24,23.09,23.98,221044,0
2008-08-29,23.54,24.45,23.54,24.14,132581,0
2008-09-02,24.59,24.59,22,22.83,224571,0
2008-09-03,22.98,23.67,22.03,22.52,198530,0
2008-09-04,22.12,22.7,21.84,22.15,270390,0
2008-09-05,21.72,22.43,21.25,22.18,208635,0
2008-09-08,22.19,22.45,21.08,21.9,326080,0
2008-09-09,21.56,22.1,20.19,20.25,283243,0
2008-09-10,17.51,18.78,17,17.84,464813,0
2008-09-11,17.87,17.92,16.14,17,374384,0
2008-09-12,16.99,17.04,16.42,17,314394,0
2008-09-15,16.89,16.96,14.85,14.86,450135,0
2008-09-16,14.59,16.35,14,15.65,482947,0
2008-09-17,15.61,16.01,14.75,14.9,484623,0
2008-09-18,14.81,15.9,14.6,15.17,510706,0
2008-09-19,17.81,17.81,15.92,16.51,558337,0
2008-09-22,16.68,16.68,15.98,16.2,249295,0
2008-09-23,16.17,16.45,15.48,15.64,309374,0
2008-09-24,15.69,16.6,15.54,15.7,298409,0
2008-09-25,16.02,16.11,15.45,16.03,266474,0
2008-09-26,15.51,15.83,14.07,14.91,216447,0
2008-09-29,14.65,14.83,13.11,13.74,251539,0
2008-09-30,13.84,14.02,13.42,13.85,725321,0
2008-10-01,13.77,14.67,13.63,14.32,232513,0
2008-10-02,14.3,14.3,13.08,13.24,312361,0
2008-10-03,13.63,14.49,13.03,13.05,150939,0
2008-10-06,12.27,12.7,10.12,10.93,333789,0
2008-10-07,11.02,11.1,9.29,9.52,504630,0
2008-10-08,9.49,10.54,9,10,676766,0
2008-10-09,10.32,10.99,8.68,8.68,285382,0
2008-10-10,8.25,9,8.2,8.93,544173,0
2008-10-13,9.31,10.22,9.15,10.22,325300,0
2008-10-14,10.97,10.99,9.62,9.94,204365,0
2008-10-15,10.14,10.14,8.7,8.7,303659,0
2008-10-16,8.9,9.81,8.5,9.81,218866,0
2008-10-17,9.56,9.76,9.1,9.16,161841,0
2008-10-20,9.43,10.07,9.08,9.97,263053,0
2008-10-21,9.85,10.1,9.53,9.66,202882,0
2008-10-22,9.49,9.49,8.23,8.25,219392,0
2008-10-23,8.31,8.63,7.7,8.08,253007,0
2008-10-24,7.59,8.29,7.4,8.03,209234,0
2008-10-27,8,8.2,7.23,7.23,179660,0
2008-10-28,7.6,8.25,7.01,8.24,433451,0
2008-10-29,7.61,8.18,7.6,7.65,266002,0
2008-10-30,7.82,8.26,7.53,8.19,257679,0
2008-10-31,8.14,8.22,7.7,8.22,197369,0
2008-11-03,8.1,8.52,7.88,8.4,119395,0
2008-11-04,8.56,8.88,8.26,8.5,219844,0
2008-11-05,8.14,8.39,7.68,7.85,330312,0
2008-11-06,7.91,8.05,7.48,7.48,197267,0
2008-11-07,7.57,8.6,7.57,8.45,397124,0
2008-11-10,8.75,9.16,8.68,8.7,273394,0
2008-11-11,8.72,9,8.28,8.55,314917,0
2008-11-12,8.4,8.4,7.86,7.86,186152,0
2008-11-13,7.89,8.6,7,8.6,373325,0
2008-11-14,8.5,9.08,8.11,8.15,152225,0
2008-11-17,8.08,8.08,7.39,7.58,217268,0
2008-11-18,7.71,8.42,7.69,7.84,293496,0
2008-11-19,7.82,8.31,7.29,7.29,174542,0
2008-11-20,7.22,7.57,6.84,6.84,238014,0
2008-11-21,7.01,7.29,6.65,6.9,344378,0
2008-11-24,7.5,7.87,7.21,7.87,220272,0
2008-11-25,8,8.12,7.43,7.84,93246,0
2008-11-26,7.68,9.04,7.64,8.99,187155,0
2008-11-28,8.93,8.98,8.46,8.98,51426,0
2008-12-01,8.76,8.76,7,7,214927,0
2008-12-02,7.09,7.6,6.97,7.54,334113,0
2008-12-03,7.37,8.16,7.2,7.68,164346,0
2008-12-04,7.41,7.91,6.82,7.04,175844,0
2008-12-05,7.03,7.74,6.78,7.74,228136,0
2008-12-08,8.21,8.5,7.88,8.32,222709,0
2008-12-09,8.28,9.18,8.07,8.8,353335,0
2008-12-10,8.97,9.07,8.49,8.81,344753,0
2008-12-11,8.72,9.63,8.72,8.87,381668,0
2008-12-12,8.67,9.19,8.26,9.11,153085,0
2008-12-15,9.33,9.47,8.4,8.74,61511,0
2008-12-16,8.7,9.43,8.7,9.33,442979,0
2008-12-17,9.19,9.63,8.89,8.94,291845,0
2008-12-18,8.91,8.91,8.37,8.55,124139,0
2008-12-19,8.63,8.89,8.11,8.29,218038,0
2008-12-22,8.29,8.29,7,7.25,353373,0
2008-12-23,7.45,7.57,7.18,7.46,144329,0
2008-12-24,7.62,7.62,7.06,7.17,76186,0
2008-12-26,7.18,7.18,7.03,7.15,37413,0
2008-12-29,7.18,7.23,7,7.15,145848,0
2008-12-30,7.18,8.2,7.16,8.17,222841,0
2008-12-31,8.2,8.74,8.2,8.32,220654,0
2009-01-02,8.33,8.62,8.01,8.33,109258,0
2009-01-05,8.34,8.82,8.23,8.81,131841,0
2009-01-06,9.03,9.03,7.86,8.05,283406,0
2009-01-07,8.05,8.05,7.5,7.81,103663,0
2009-01-08,7.75,8.13,7.66,8,126018,0
2009-01-09,7.98,8.07,7.76,7.88,138653,0
2009-01-12,7.9,8.15,7.9,8,228051,0
2009-01-13,8,8.25,7.85,8,113315,0
2009-01-14,7.9,7.9,7.59,7.62,113710,0
2009-01-15,7.63,8.03,7.25,7.98,209039,0
2009-01-16,8.13,8.3,7.31,7.97,269278,0
2009-01-20,7.81,7.83,7.34,7.34,153908,0
2009-01-21,7.49,7.72,7.29,7.61,203203,0
2009-01-22,7.41,7.5,7.01,7.11,230660,0
2009-01-23,7.22,7.55,7.03,7.36,195090,0
2009-01-26,7.4,7.5,7.03,7.14,211836,0
2009-01-27,7.19,7.4,7.1,7.12,148629,0
2009-01-28,7.38,7.44,7.2,7.25,226658,0
2009-01-29,7.18,7.33,7.1,7.2,144749,0
2009-01-30,7.31,7.5,7.19,7.38,230449,0
2009-02-02,7.4,7.86,7.18,7.8,239694,0
2009-02-03,7.79,7.9,7.6,7.79,151065,0
2009-02-04,7.77,8.04,7.65,8,165122,0
2009-02-05,7.95,8.23,7.74,8.21,222036,0
2009-02-06,8.16,8.71,8.16,8.67,227099,0
2009-02-09,8.61,8.8,8.44,8.59,265498,0
2009-02-10,8.55,8.62,8.33,8.39,278512,0
2009-02-11,8.48,9.02,8.19,8.89,396529,0
2009-02-12,8.88,8.88,8.11,8.6,276607,0
2009-02-13,8.61,8.76,8.39,8.42,128393,0
2009-02-17,8.25,8.4,8.06,8.23,189091,0
2009-02-18,8.31,8.34,8.03,8.19,203149,0
2009-02-19,8.38,8.38,8.09,8.2,336584,0
2009-02-20,8.16,8.34,7.85,7.95,148342,0
2009-02-23,8.13,8.13,7.3,7.34,170011,0
2009-02-24,7.63,7.65,7.33,7.58,213349,0
2009-02-25,7.53,7.73,7.38,7.5,165940,0
2009-02-26,7.73,8.37,7.54,8.23,208842,0
2009-02-27,8.11,9.1,8.1,8.66,261145,0
2009-03-02,8.52,8.52,7.3,7.33,343637,0
2009-03-03,7.47,7.66,7.06,7.08,298520,0
2009-03-04,7.31,7.71,7.04,7.68,183483,0
2009-03-05,7.43,7.47,6.86,7.01,202722,0
2009-03-06,7.05,7.2,6.62,7.05,262141,0
2009-03-09,6.92,7.3,6.65,7,185736,0
2009-03-10,7.02,8.13,7.02,7.84,245272,0
2009-03-11,7.93,8.07,7.56,7.62,134526,0
2009-03-12,7.71,8.54,7.61,8.35,244214,0
2009-03-13,8.4,8.4,7.2,7.97,378659,0
2009-03-16,8.08,8.56,8.01,8.22,181897,0
2009-03-17,8.19,8.41,7.97,8.23,151296,0
2009-03-18,8.2,9.1,8.2,8.96,174879,0
2009-03-19,8.95,9.3,8.85,9.23,140634,0
2009-03-20,9.34,9.48,9.18,9.41,269890,0
2009-03-23,9.63,10.12,9.6,10.12,201386,0
2009-03-24,9.93,10.79,9.8,10.4,239498,0
2009-03-25,10.48,10.87,9.9,10.31,228000,0
2009-03-26,10.53,10.59,10.15,10.4,167063,0
2009-03-27,10.29,10.67,10.19,10.47,177128,0
2009-03-30,10.28,10.28,9.47,9.97,132829,0
2009-03-31,10.15,10.23,9.8,9.89,102609,0
2009-04-01,9.71,10.4,9.67,10.27,77751,0
2009-04-02,10.53,11.15,10.21,10.87,175243,0
2009-04-03,11.09,11.09,10.08,11,172052,0
2009-04-06,10.92,10.92,10.23,10.62,165983,0
2009-04-07,10.41,10.57,10.11,10.11,82961,0
2009-04-08,10.2,10.7,10.19,10.64,114356,0
2009-04-09,10.85,11.34,10.7,11.25,155431,0
2009-04-13,11.24,11.24,10.73,11.05,102784,0
2009-04-14,10.81,11.1,10.42,10.46,138279,0
2009-04-15,10.2,10.95,10,10.7,104762,0
2009-04-16,10.7,11.2,10.59,11.09,281846,0
2009-04-17,11.12,11.4,11.02,11.17,200930,0
2009-04-20,10.91,11.1,10.5,10.75,195838,0
2009-04-21,10.85,11.08,10.4,11,239942,0
2009-04-22,10.76,11.55,10.72,11.31,279651,0
2009-04-23,11.36,11.45,10.82,11.13,247503,0
2009-04-24,11.3,11.48,10.82,11.34,273252,0
2009-04-27,11.3,11.39,10.7,10.88,194251,0
2009-04-28,10.5,11.41,10.03,11.11,207927,0
2009-04-29,11.23,11.84,11.15,11.67,141106,0
2009-04-30,11.7,12.22,11.6,11.98,184200,0
2009-05-01,11.92,12.01,11.76,11.98,77719,0
2009-05-04,12,12.44,11.91,11.95,156804,0
2009-05-05,11.99,12,11.5,11.81,166094,0
2009-05-06,11.89,11.95,11.28,11.37,250410,0
2009-05-07,11.49,11.54,10.76,10.95,244501,0
2009-05-08,11.25,11.68,10.77,11.65,311906,0
2009-05-11,11.59,14.34,11.32,13.91,837733,0
2009-05-12,13.21,13.74,12.5,13.57,543439,0
2009-05-13,13.02,13.72,12.44,13.39,219358,0
2009-05-14,13.43,13.8,13.02,13.69,284923,0
2009-05-15,13.67,13.9,13.52,13.79,177858,0
2009-05-18,13.94,14.1,13.65,14.08,197254,0
2009-05-19,14.03,14.3,13.6,14.11,128370,0
2009-05-20,14.2,14.78,13.9,14.1,206974,0
2009-05-21,13.87,14.35,13.39,14.2,169584,0
2009-05-22,14.35,14.87,13.8,14.4,282738,0
2009-05-26,14.66,15.16,13.87,14.99,358872,0
2009-05-27,14.93,15.63,14.81,15.09,390948,0
2009-05-28,15.29,15.93,14.98,15.69,322318,0
2009-05-29,15.61,16.89,15.61,16.75,628294,0
2009-06-01,17.14,18.16,17.01,17.44,445763,0
2009-06-02,17.5,18,17.2,17.84,420602,0
2009-06-03,17.72,17.94,16.47,16.78,467340,0
2009-06-04,16.8,17.79,16.8,17.41,303531,0
2009-06-05,17.53,17.86,16.97,17.18,232775,0
2009-06-08,17.65,17.65,16.85,17.16,187521,0
2009-06-09,17.39,17.95,17.13,17.3,283691,0
2009-06-10,17.48,17.5,16.65,16.91,207572,0
2009-06-11,16.9,17.59,16.9,17.44,201840,0
2009-06-12,17.34,17.34,16.8,17.04,118260,0
2009-06-15,16.89,17.16,16.45,16.97,155521,0
2009-06-16,17.1,17.1,16.25,16.47,187866,0
2009-06-17,16.44,16.57,15.42,16.03,199623,0
2009-06-18,16.01,16.01,15.27,15.9,108051,0
2009-06-19,16.09,16.23,15.45,15.62,198623,0
2009-06-22,15.58,15.58,14.75,14.93,319616,0
2009-06-23,15,15.58,14.18,15.5,167914,0
2009-06-24,15.59,16.35,15.5,15.72,148775,0
2009-06-25,15.64,15.95,15.25,15.9,95010,0
2009-06-26,15.77,16.86,15.19,16.71,511780,0
2009-06-29,16.64,16.72,15.75,16.24,185090,0
2009-06-30,16.01,16.39,15.95,16.17,143375,0
2009-07-01,16.34,17.01,16.29,16.97,203959,0
2009-07-02,16.79,17.07,16.39,16.52,136494,0
2009-07-06,15.84,16.48,15.84,16.11,107201,0
2009-07-07,16.01,16.21,15.6,15.75,81734,0
2009-07-08,15.67,16.1,15.25,15.44,184401,0
2009-07-09,15.59,16.1,15.33,15.81,88234,0
2009-07-10,15.77,16.68,15.34,15.89,143321,0
2009-07-13,15.9,16.03,15.41,16.01,137448,0
2009-07-14,15.92,16.25,15.9,16.19,108960,0
2009-07-15,16.44,16.53,15.95,16.23,253317,0
2009-07-16,16.09,16.6,16.06,16.54,174829,0
2009-07-17,16.5,17.43,16.49,17.08,140492,0
2009-07-20,17.14,17.47,16.92,17.1,95128,0
2009-07-21,17.19,17.57,17.11,17.45,116196,0
2009-07-22,17.42,17.89,17.14,17.65,124105,0
2009-07-23,17.6,18.25,17.55,18.13,140379,0
2009-07-24,17.51,18.09,17.41,18.05,76066,0
2009-07-27,18.08,18.2,17.8,18.2,51340,0
2009-07-28,18.01,18.31,17.81,18.2,104599,0
2009-07-29,18.09,18.27,17.8,17.88,77949,0
2009-07-30,17.94,18.13,17.77,17.91,150472,0
2009-07-31,17.88,18.02,17.76,17.76,176289,0
2009-08-03,17.36,18.1,17.36,17.99,118311,0
2009-08-04,17.79,18.05,17.79,17.92,84879,0
2009-08-05,17.88,17.9,17.39,17.53,247687,0
2009-08-06,17.67,17.91,17.09,17.35,93116,0
2009-08-07,16.27,16.5,14.95,15.32,397638,0
2009-08-10,15.17,15.7,15,15.67,144331,0
2009-08-11,15.55,15.76,15.4,15.65,151284,0
2009-08-12,15.71,16.2,15.71,15.96,154245,0
2009-08-13,16.04,16.75,15.95,16.57,249695,0
2009-08-14,16.56,16.62,16.1,16.19,139140,0
2009-08-17,15.66,15.77,15.04,15.71,100953,0
2009-08-18,15.86,16.14,15.76,15.99,70784,0
2009-08-19,15.72,15.82,15.4,15.7,136939,0
2009-08-20,15.71,16.09,15.55,15.98,123697,0
2009-08-21,16.01,16.59,16.01,16.41,116704,0
2009-08-24,16.49,17.13,16.19,16.39,78946,0
2009-08-25,15.84,16.74,15.84,16.27,63576,0
2009-08-26,16.3,16.41,15.85,16.27,118186,0
2009-08-27,16.25,16.25,15.78,16.14,67332,0
2009-08-28,16.34,16.34,15.78,15.83,68715,0
2009-08-31,15.62,15.75,15.19,15.44,85537,0
2009-09-01,15.54,16.15,15.19,15.3,128575,0
2009-09-02,15.18,15.8,15.18,15.51,192370,0
2009-09-03,15.57,15.94,15.29,15.86,160413,0
2009-09-04,15.78,15.82,15.25,15.57,121842,0
2009-09-08,15.68,15.85,15.44,15.57,106029,0
2009-09-09,15.61,16.01,15.48,15.95,153999,0
2009-09-10,15.95,15.96,15.52,15.9,104644,0
2009-09-11,15.96,16.6,15.85,16.07,95429,0
2009-09-14,15.96,16.03,15.85,15.98,55990,0
2009-09-15,15.99,16.14,15.85,15.99,56531,0
2009-09-16,16.08,16.08,15.47,16.07,93349,0
2009-09-17,15.73,16.21,15.73,15.94,99240,0
2009-09-18,16,16.38,15.8,16.28,117715,0
2009-09-21,16.08,16.39,15.9,15.97,45113,0
2009-09-22,15.81,16.2,15.81,16.09,84528,0
2009-09-23,15.79,16.25,15.78,15.81,103534,0
2009-09-24,15.84,16,15.02,15.34,96889,0
2009-09-25,15.26,15.95,14.85,15.57,172982,0
2009-09-28,15.69,15.78,15.36,15.39,101060,0
2009-09-29,15.45,15.5,15.15,15.27,137044,0
2009-09-30,15.09,15.88,14.9,15.57,135422,0
2009-10-01,15.53,15.7,15.02,15.02,142907,0
2009-10-02,14.9,15.07,14.65,14.69,89849,0
2009-10-05,14.86,14.93,14.3,14.66,198599,0
2009-10-06,14.72,15.33,14.6,14.85,171082,0
2009-10-07,14.86,15.15,14.72,15.05,56279,0
2009-10-08,15.05,15.05,13.7,13.86,470147,0
2009-10-09,13.87,13.87,12.97,13.71,365195,0
2009-10-12,13.99,14.04,13.76,13.85,192317,0
2009-10-13,13.9,14.15,13.8,14.02,147772,0
2009-10-14,14.05,14.13,13.8,14.02,214726,0
2009-10-15,14.04,14.31,13.87,14.24,129375,0
2009-10-16,14.17,14.28,13.84,13.91,70544,0
2009-10-19,14.24,14.24,13.64,14.1,137727,0
2009-10-20,14,14.14,13.7,13.77,191658,0
2009-10-21,13.7,14.21,13.65,13.67,122827,0
2009-10-22,13.68,14.1,13.63,13.99,110535,0
2009-10-23,14,14.15,13.83,13.89,160887,0
2009-10-26,13.88,14.06,13.2,13.21,108737,0
2009-10-27,13.21,13.32,12.78,12.82,122877,0
2009-10-28,12.82,13,12.33,12.33,97011,0
2009-10-29,12.43,12.87,12.38,12.74,93000,0
2009-10-30,12.69,12.7,12.15,12.4,131212,0
2009-11-02,12.44,12.65,12.16,12.34,138657,0
2009-11-03,12.21,12.43,12.12,12.34,83011,0
2009-11-04,11.99,12.35,11.92,11.99,143118,0
2009-11-05,12.06,12.94,12,12.66,181588,0
2009-11-06,12.37,12.58,11.15,11.46,427994,0
2009-11-09,11.67,11.68,11.13,11.5,412183,0
2009-11-10,11.33,11.46,10.88,11.28,153882,0
2009-11-11,11.08,11.59,11.03,11.13,113853,0
2009-11-12,11.13,11.2,10.73,10.81,127711,0
2009-11-13,10.82,11.01,10.62,10.98,114821,0
2009-11-16,11.14,11.52,11.1,11.5,242423,0
2009-11-17,11.39,11.6,11.37,11.46,84459,0
2009-11-18,11.37,11.88,11.2,11.88,161731,0
2009-11-19,11.75,11.86,11.44,11.72,214811,0
2009-11-20,11.57,11.9,11.55,11.85,157133,0
2009-11-23,11.95,12.62,11.95,12.4,223112,0
2009-11-24,12.46,12.52,12.25,12.37,202375,0
2009-11-25,12.32,12.58,12.15,12.55,224399,0
2009-11-27,12.13,12.39,12.06,12.31,64849,0
2009-11-30,12.25,12.25,11.61,12.22,276927,0
2009-12-01,12.36,12.68,12.26,12.41,434924,0
2009-12-02,12.46,13.12,12.37,13.02,317033,0
2009-12-03,13.15,13.24,12.46,12.54,125989,0
2009-12-04,12.82,13,12.62,12.85,160281,0
2009-12-07,12.79,13.17,12.73,13.08,84858,0
2009-12-08,12.98,12.98,12.52,12.77,101175,0
2009-12-09,12.82,12.97,12.53,12.96,69019,0
2009-12-10,12.93,13.1,12.81,13.05,125911,0
2009-12-11,13.08,13.4,12.94,13.28,152137,0
2009-12-14,13.29,13.4,13.25,13.36,77515,0
2009-12-15,13.29,14.1,13.25,13.9,263397,0
2009-12-16,14.05,14.25,13.8,14.04,278044,0
2009-12-17,13.97,14.06,13.61,13.79,171297,0
2009-12-18,13.91,14.1,13.71,13.93,168959,0
2009-12-21,14.02,14.19,13.6,13.75,119359,0
2009-12-22,13.76,13.9,13.61,13.76,114523,0
2009-12-23,13.68,13.93,13.68,13.9,81469,0
2009-12-24,13.89,14.12,13.88,14.07,39850,0
2009-12-28,14.08,14.24,13.96,14.24,57188,0
2009-12-29,14.25,14.35,14.1,14.3,58589,0
2009-12-30,14.21,14.41,14.03,14.26,121482,0
2009-12-31,14.22,14.54,14.03,14.1,61255,0
2010-01-04,14.3,14.5,13.91,14.12,134025,0
2010-01-05,14.07,15.34,14.04,15.05,326226,0
2010-01-06,15.08,15.83,14.96,15.7,181504,0
2010-01-07,15.77,15.99,15.53,15.57,93624,0
2010-01-08,15.57,15.57,14.78,15.12,203090,0
2010-01-11,15.23,15.4,14.95,15,116447,0
2010-01-12,14.87,15.01,14.59,14.67,90183,0
2010-01-13,14.67,15.11,14.67,15.01,61762,0
2010-01-14,15,15.03,14.77,14.9,43855,0
2010-01-15,14.97,15.1,14.66,14.85,94477,0
2010-01-19,14.83,15.55,14.75,15.42,115685,0
2010-01-20,15.24,15.24,14.44,14.84,96460,0
2010-01-21,14.81,14.91,14.2,14.21,124935,0
2010-01-22,14.16,14.31,13.87,13.89,74144,0
2010-01-25,13.92,14.2,13.92,14.11,50355,0
2010-01-26,14.01,14.12,13.79,13.8,37101,0
2010-01-27,13.7,13.94,13.55,13.82,78154,0
2010-01-28,13.81,14.07,13.46,13.48,50669,0
2010-01-29,13.51,13.7,13.08,13.15,108756,0
2010-02-01,13.18,13.75,13,13.67,98398,0
2010-02-02,13.69,13.9,13.43,13.74,91846,0
2010-02-03,13.68,13.92,13.46,13.71,40110,0
2010-02-04,13.59,13.59,13.06,13.27,76401,0
2010-02-05,13.19,13.25,12.61,13.09,73469,0
2010-02-08,13.13,13.23,12.89,13,104715,0
2010-02-09,13.16,13.24,12.91,12.97,62399,0
2010-02-10,13.07,13.19,13,13.1,55398,0
2010-02-11,13.13,13.29,13.04,13.28,74769,0
2010-02-12,13.13,13.37,13.05,13.17,79630,0
2010-02-16,13.23,14.14,13.23,14.03,129224,0
2010-02-17,14.11,14.6,14.11,14.58,110181,0
2010-02-18,14.61,14.8,14.3,14.45,63156,0
2010-02-19,14.35,14.5,14.14,14.34,71350,0
2010-02-22,14.34,14.62,14.18,14.25,49773,0
2010-02-23,14.27,14.39,13.85,14.01,79623,0
2010-02-24,14,14.38,13.9,13.99,61595,0
2010-02-25,13.79,14.33,13.6,14.29,104723,0
2010-02-26,14.32,14.44,13.95,14.21,45545,0
2010-03-01,14.23,14.39,14.11,14.21,107116,0
2010-03-02,14.3,14.83,14.25,14.53,102940,0
2010-03-03,14.61,14.97,14.58,14.71,81948,0
2010-03-04,14.71,15.04,14.71,14.89,64197,0
2010-03-05,14.93,15.43,14.88,15.38,129271,0
2010-03-08,15.42,15.44,15,15.08,127076,0
2010-03-09,14.38,14.6,14,14.26,304974,0
2010-03-10,14.17,14.51,14.05,14.24,129805,0
2010-03-11,14.1,14.45,14.03,14.39,85792,0
2010-03-12,14.48,14.5,14.12,14.37,87983,0
2010-03-15,14.3,14.48,14.21,14.45,87459,0
2010-03-16,14.52,14.82,14.45,14.77,151002,0
2010-03-17,14.87,15.43,14.73,15.36,160970,0
2010-03-18,15.37,15.37,15.02,15.09,96354,0
2010-03-19,15.2,15.52,14.96,15.1,120639,0
2010-03-22,14.99,15.2,14.98,15.1,98354,0
2010-03-23,15.06,15.44,14.96,15.41,118517,0
2010-03-24,15.35,15.7,15.35,15.56,120466,0
2010-03-25,15.66,15.79,15.35,15.39,111322,0
2010-03-26,15.39,15.57,15.15,15.5,128772,0
2010-03-29,15.59,15.69,15.36,15.44,68565,0
2010-03-30,15.38,15.63,15.31,15.46,96678,0
2010-03-31,15.45,15.87,15.21,15.24,137830,0
2010-04-01,15.42,15.7,15.21,15.36,144284,0
2010-04-05,15.51,15.82,15.4,15.81,102751,0
2010-04-06,15.7,15.82,15.58,15.73,54914,0
2010-04-07,15.63,15.9,15.34,15.8,91699,0
2010-04-08,15.71,15.82,15.52,15.76,102855,0
2010-04-09,15.8,15.9,15.72,15.81,68901,0
2010-04-12,15.86,16.03,15.73,16.02,91722,0
2010-04-13,16,16.09,15.76,15.79,68562,0
2010-04-14,15.88,16,15.77,15.9,48561,0
2010-04-15,15.84,16.16,15.81,16.13,65493,0
2010-04-16,16.17,16.33,16.09,16.25,120547,0
2010-04-19,16.22,16.33,15.87,15.91,142985,0
2010-04-20,16.05,17.01,15.94,17,111752,0
2010-04-21,16.96,17.4,16.8,17.31,112725,0
2010-04-22,17.2,17.31,16.88,17.24,208368,0
2010-04-23,17.2,17.9,17.2,17.84,138723,0
2010-04-26,17.86,18.05,17.85,17.91,93424,0
2010-04-27,17.81,17.88,17.29,17.75,218564,0
2010-04-28,17.82,18.07,17.75,18,82221,0
2010-04-29,18.11,18.17,17.89,18.15,85185,0
2010-04-30,18.09,18.18,17.67,17.76,120175,0
2010-05-03,17.81,18.71,17.75,18.65,249476,0
2010-05-04,18.37,18.68,18,18.23,236543,0
2010-05-05,17.99,18.27,17.69,17.76,229845,0
2010-05-06,17.66,17.72,16.37,16.94,227873,0
2010-05-07,17.79,18.05,16.36,16.56,535108,0
2010-05-10,17.59,17.71,17.05,17.23,284894,0
2010-05-11,17,17.45,16.77,16.97,214981,0
2010-05-12,17.06,18,17,17.97,194418,0
2010-05-13,19,19.96,18.61,18.68,585230,0
2010-05-14,18.72,18.76,18.19,18.34,178227,0
2010-05-17,18.47,19.25,18.41,18.72,3029296,0
2010-05-18,18.77,18.86,17.93,18.29,397472,0
2010-05-19,18.27,18.35,17.68,17.75,197278,0
2010-05-20,17.1,17.55,16.84,17.03,256520,0
2010-05-21,16.74,17.25,16.49,17.24,374796,0
2010-05-24,17.18,17.18,16.55,16.57,129978,0
2010-05-25,16.16,16.37,15.77,16.33,85174,0
2010-05-26,16.4,16.69,15.96,16.01,190303,0
2010-05-27,16.42,16.65,16.19,16.61,177626,0
2010-05-28,16.51,16.52,16.19,16.35,145962,0
2010-06-01,16.06,16.25,15.48,15.48,137920,0
2010-06-02,15.55,16.1,15.31,16.08,191131,0
2010-06-03,16.27,16.57,16.05,16.25,213416,0
2010-06-04,15.91,16.18,15.57,15.63,149966,0
2010-06-07,15.68,15.94,15.29,15.3,161131,0
2010-06-08,15.3,15.56,14.92,15.18,190811,0
2010-06-09,15.36,15.54,15.09,15.2,122163,0
2010-06-10,15.66,15.85,15.49,15.8,100086,0
2010-06-11,15.65,16.03,15.5,16.03,118210,0
2010-06-14,16.12,16.31,15.78,15.81,75628,0
2010-06-15,15.88,16.73,15.84,16.67,201877,0
2010-06-16,16.49,16.84,16.4,16.53,151783,0
2010-06-17,16.6,16.98,16.34,16.89,157885,0
2010-06-18,17,17.22,16.65,16.69,225289,0
2010-06-21,16.88,16.93,16.08,16.14,153219,0
2010-06-22,16.15,16.35,15.62,15.68,150932,0
2010-06-23,15.65,15.69,14.98,15.17,148469,0
2010-06-24,15.04,15.26,14.61,14.67,163204,0
2010-06-25,13.97,14.32,13.72,13.98,797723,0
2010-06-28,13.81,14,13.57,13.83,433591,0
2010-06-29,13.56,13.56,13.23,13.36,196980,0
2010-06-30,13.37,13.75,13.26,13.31,254506,0
2010-07-01,13.4,13.59,12.96,13.18,151664,0
2010-07-02,13.31,13.38,12.81,12.81,144288,0
2010-07-06,13.1,13.26,12.74,12.8,165954,0
2010-07-07,12.88,13.15,12.71,13.14,134323,0
2010-07-08,13.26,13.44,13.04,13.4,135756,0
2010-07-09,13.37,13.72,13.35,13.7,55189,0
2010-07-12,13.61,13.86,13.4,13.54,79436,0
2010-07-13,13.71,14.03,13.62,13.93,101904,0
2010-07-14,13.92,14.13,13.81,14.09,100362,0
2010-07-15,14.14,14.14,13.75,14.06,88497,0
2010-07-16,13.94,14.13,13.34,13.38,102733,0
2010-07-19,13.39,13.48,12.86,13.19,109323,0
2010-07-20,12.99,13.41,12.99,13.36,96043,0
2010-07-21,13.44,13.66,13.16,13.49,114602,0
2010-07-22,13.69,14.09,13.69,14.03,81733,0
2010-07-23,13.93,14.75,13.93,14.68,104660,0
2010-07-26,14.78,15.24,14.7,15.23,151781,0
2010-07-27,15.36,15.58,14.71,14.74,131816,0
2010-07-28,14.73,14.78,14.3,14.38,80549,0
2010-07-29,14.53,14.78,14.12,14.66,75136,0
2010-07-30,14.33,14.57,14.27,14.49,109379,0
2010-08-02,14.73,15.25,14.63,15.15,77200,0
2010-08-03,15.06,15.25,14.69,14.87,56776,0
2010-08-04,14.91,15.13,14.75,14.94,87500,0
2010-08-05,14.8,15.63,14.8,15.42,151554,0
2010-08-06,15.03,16.47,14.62,16.38,216013,0
2010-08-09,16.45,16.8,16.4,16.75,207372,0
2010-08-10,16.54,16.59,15.83,15.91,215048,0
2010-08-11,15.5,15.81,15.35,15.76,183331,0
2010-08-12,15.48,16.19,15.38,16.04,91602,0
2010-08-13,16.04,16.24,15.95,16.06,86974,0
2010-08-16,15.95,16.47,15.88,16.46,89693,0
2010-08-17,17,17.37,16.94,16.98,186076,0
2010-08-18,16.93,17.25,16.81,17.16,137165,0
2010-08-19,16.92,17.03,16.62,16.65,135048,0
2010-08-20,16.54,16.75,16.44,16.51,109734,0
2010-08-23,16.65,16.79,16.13,16.2,117363,0
2010-08-24,15.93,16.51,15.75,16.33,109780,0
2010-08-25,16.15,16.35,16.01,16.25,105907,0
2010-08-26,16.16,16.45,16,16.08,80831,0
2010-08-27,16.19,16.73,16.07,16.58,94696,0
2010-08-30,16.57,16.82,16.32,16.35,55720,0
2010-08-31,16.29,16.65,16.14,16.58,119548,0
2010-09-01,16.87,17.18,16.84,17.15,102766,0
2010-09-02,17.16,17.28,16.84,16.99,77118,0
2010-09-03,17.29,17.47,17.14,17.35,64999,0
2010-09-07,17.27,17.3,16.91,16.96,85602,0
2010-09-08,17.05,17.46,16.98,17.19,66853,0
2010-09-09,17.46,17.81,16.92,17.24,47223,0
2010-09-10,17.24,17.49,16.99,17.37,110776,0
2010-09-13,17.58,17.88,17.38,17.81,98089,0
2010-09-14,17.75,17.8,17.43,17.48,76254,0
2010-09-15,17.46,17.49,17.19,17.29,48555,0
2010-09-16,17.2,17.35,16.79,17.08,64640,0
2010-09-17,17.11,17.54,16.95,17.45,172432,0
2010-09-20,17.49,18.19,17.3,18.09,115801,0
2010-09-21,18.03,18.2,17.6,17.95,90731,0
2010-09-22,17.84,18.2,17.69,17.76,53138,0
2010-09-23,17.58,18.13,17.39,17.51,61691,0
2010-09-24,17.76,18.54,17.76,18.51,61994,0
2010-09-27,18.5,18.84,18.39,18.55,80117,0
2010-09-28,18.65,18.99,18.08,18.99,124680,0
2010-09-29,18.88,18.93,18.59,18.75,48475,0
2010-09-30,18.91,18.99,18.22,18.57,100381,0
2010-10-01,18.67,19.14,18.6,18.99,195345,0
2010-10-04,18.88,19.19,18.88,18.92,75313,0
2010-10-05,19.03,19.37,19.01,19.25,168149,0
2010-10-06,19.21,19.31,19,19.26,50569,0
2010-10-07,19.29,19.3,18.78,18.95,60880,0
2010-10-08,18.84,19.57,18.84,19.43,102830,0
2010-10-11,19.38,20.85,19.38,20.73,237556,0
2010-10-12,20.68,20.93,20.05,20.74,122883,0
2010-10-13,20.83,21.28,20.77,21.22,126760,0
2010-10-14,21.14,21.29,20.85,21.11,118196,0
2010-10-15,21.29,21.54,20.9,21.39,132183,0
2010-10-18,21.47,21.55,21.28,21.51,51009,0
2010-10-19,21.14,21.75,21.03,21.28,157779,0
2010-10-20,21.42,21.71,21.27,21.56,40490,0
2010-10-21,21.67,21.9,21.11,21.67,144659,0
2010-10-22,21.6,21.88,21.24,21.47,74725,0
2010-10-25,21.69,22.02,21.47,21.54,62376,0
2010-10-26,21.36,22.01,21.17,22,88940,0
2010-10-27,21.97,22.23,21.78,22.18,91583,0
2010-10-28,22.25,22.45,21.68,22.34,81345,0
2010-10-29,22.33,22.5,22.25,22.35,74750,0
2010-11-01,22.43,22.65,22.32,22.63,108250,0
2010-11-02,22.84,23.04,22.66,22.96,112283,0
2010-11-03,22.97,23.28,22.78,23.28,105673,0
2010-11-04,23.62,23.81,22.5,22.52,161194,0
2010-11-05,21.28,21.65,20.88,21.55,262207,0
2010-11-08,21.5,23.67,21.36,23.57,228189,0
2010-11-09,23.68,23.68,22.33,22.55,170349,0
2010-11-10,22.64,23.41,22.29,23.2,99903,0
2010-11-11,22.91,23.37,22.72,23.3,69127,0
2010-11-12,23.05,23.16,22.37,22.47,55046,0
2010-11-15,22.5,22.61,22.17,22.26,65454,0
2010-11-16,22.03,22.03,21.36,21.66,76458,0
2010-11-17,21.64,21.64,21.01,21.26,83260,0
2010-11-18,21.54,22.26,21.48,22.17,66476,0
2010-11-19,22.16,22.26,21.69,22.13,54655,0
2010-11-22,21.85,22.15,21.6,22.1,52312,0
2010-11-23,21.86,22.53,21.78,22.47,72867,0
2010-11-24,22.75,23.49,22.68,23.23,123413,0
2010-11-26,23.02,23.27,23.02,23.06,20809,0
2010-11-29,23.1,23.2,22.55,22.99,45637,0
2010-11-30,22.68,23.12,22.65,23.06,91024,0
2010-12-01,23.49,23.64,23.25,23.62,125128,0
2010-12-02,23.68,23.9,23.5,23.9,51292,0
2010-12-03,23.78,24.04,23.77,23.98,86180,0
2010-12-06,23.92,24.5,23.92,24.28,68624,0
2010-12-07,24.5,24.58,24.02,24.09,131467,0
2010-12-08,24.08,24.56,24.08,24.15,61646,0
2010-12-09,24.34,24.36,24,24.04,102256,0
2010-12-10,24.06,24.28,23.95,24.03,50653,0
2010-12-13,23.99,24.24,23.67,23.73,72569,0
2010-12-14,23.88,23.88,23.24,23.27,70475,0
2010-12-15,23.26,23.83,23.07,23.34,68743,0
2010-12-16,23.36,23.76,23.16,23.58,91296,0
2010-12-17,23.61,23.76,23.46,23.64,62913,0
2010-12-20,23.75,24.08,23.19,23.64,102711,0
2010-12-21,23.77,24.11,23.67,23.85,112324,0
2010-12-22,23.79,23.84,23.45,23.5,90133,0
2010-12-23,23.5,23.57,23.4,23.44,86456,0
2010-12-27,23.39,23.44,23.31,23.38,31950,0
2010-12-28,23.4,23.42,23.14,23.19,64443,0
2010-12-29,23.28,24.02,23.21,23.86,165615,0
2010-12-30,23.8,24.5,23.8,24.44,335984,0
2010-12-31,24.45,24.46,24.11,24.26,99899,0
2011-01-03,24.51,24.91,24.49,24.84,215807,0
2011-01-04,25,25,23.87,23.96,273460,0
2011-01-05,23.81,26.73,23.65,25.96,647579,0
2011-01-06,26.04,26.53,25.05,26.31,449980,0
2011-01-07,26.79,28.77,26.61,27.37,921770,0
2011-01-10,27.51,28.35,27.03,28.12,404304,0
2011-01-11,28.37,28.82,28.25,28.45,110190,0
2011-01-12,28.8,30.15,28.8,29.65,332570,0
2011-01-13,29.77,30,29.49,29.72,160765,0
2011-01-14,29.69,30.1,29.35,29.82,253202,0
2011-01-18,29.84,30.59,29.84,30.42,313141,0
2011-01-19,30.35,30.47,29.28,29.57,202374,0
2011-01-20,29.33,29.52,28.58,28.76,303548,0
2011-01-21,28.98,29.08,28.68,29.03,164876,0
2011-01-24,28.99,29.66,28.84,29.6,234133,0
2011-01-25,29.15,29.73,29.15,29.45,218561,0
2011-01-26,29.54,30.4,29.35,30.3,207310,0
2011-01-27,30.42,30.51,30.05,30.24,227288,0
2011-01-28,30.14,30.23,29.48,29.7,227322,0
2011-01-31,29.73,30.15,29.5,30.12,173632,0
2011-02-01,30.38,31.49,30.23,30.81,191739,0
2011-02-02,30.68,31.14,30.62,30.81,61107,0
2011-02-03,30.67,30.67,29.81,30.2,147661,0
2011-02-04,30.36,30.36,29.81,29.94,68328,0
2011-02-07,29.87,30.5,29.84,29.99,275286,0
2011-02-08,29.86,30.01,29.58,29.99,93228,0
2011-02-09,29.86,30.25,29.65,30.17,251346,0
2011-02-10,30.16,30.49,29.89,30.38,107686,0
2011-02-11,30.29,30.83,30.08,30.77,138329,0
2011-02-14,30.9,31.44,30.63,31.03,148679,0
2011-02-15,31.01,31.11,30.5,30.61,151120,0
2011-02-16,30.83,31.21,30.58,30.99,86314,0
2011-02-18,30.97,31.63,30.68,31.08,176302,0
2011-02-22,30.87,30.87,29.55,29.68,182433,0
2011-02-23,29.6,29.62,28.25,29.31,192600,0
2011-02-24,29.37,29.68,28.49,28.99,182638,0
2011-02-25,29.18,29.51,28.93,29.51,150006,0
2011-02-28,29.89,30.95,29.89,30.28,280022,0
2011-03-01,30.41,30.65,29.95,30.22,273862,0
2011-03-02,30.03,30.93,30,30.76,152178,0
2011-03-03,31.05,32.34,30.95,32.08,293120,0
2011-03-04,37.68,37.74,34.57,36.28,2064039,0
2011-03-07,36,36.24,34.49,34.93,726771,0
2011-03-08,35.04,36.16,34.39,36.1,324555,0
2011-03-09,36.5,36.52,35.53,35.68,262528,0
2011-03-10,35.15,35.46,34.27,34.94,262250,0
2011-03-11,35.08,35.39,34.33,34.61,171208,0
2011-03-14,34.85,35.14,34.2,34.95,125975,0
2011-03-15,34.01,35.44,33.81,35,235286,0
2011-03-16,35.1,35.5,34.61,35.29,378704,0
2011-03-17,35.9,36.1,34.71,35.08,201029,0
2011-03-18,35.43,36.16,35.3,35.96,251901,0
2011-03-21,36.52,36.93,35.92,36.04,347291,0
2011-03-22,36.17,36.41,35.87,36.01,103534,0
2011-03-23,35.91,36.11,35.41,36.08,244687,0
2011-03-24,36.35,38.19,36.03,37.97,628898,0
2011-03-25,38.39,39.9,38.37,39.28,826546,0
2011-03-28,40.31,40.31,39.4,39.66,936171,0
2011-03-29,39.84,40,39.44,39.47,355847,0
2011-03-30,40.01,40.2,38.52,39.64,501900,0
2011-03-31,39.8,40,39.44,39.64,189990,0
2011-04-01,40,40.22,39.6,40.22,337082,0
2011-04-04,39.56,40.09,39,39.93,388671,0
2011-04-05,39.74,39.74,38.1,39.31,260898,0
2011-04-06,39.61,40,38.81,39.23,119850,0
2011-04-07,39.19,39.97,39.02,39.51,189353,0
2011-04-08,39.69,39.97,38.49,38.94,132148,0
2011-04-11,39.11,39.11,38.36,38.84,177894,0
2011-04-12,38.5,39.33,38.31,38.85,195533,0
2011-04-13,39.19,39.39,38.45,38.91,109891,0
2011-04-14,38.58,39,38.41,38.5,133770,0
2011-04-15,38.51,38.51,37.51,38.29,253677,0
2011-04-18,37.66,37.82,36.63,37.33,215159,0
2011-04-19,37.46,37.73,37.11,37.68,195215,0
2011-04-20,38.2,39.37,38.09,39.3,199690,0
2011-04-21,39.58,40.5,39.5,40.07,310359,0
2011-04-25,40.3,41.03,39.84,40.49,303571,0
2011-04-26,40.79,41.11,40.37,40.48,199701,0
2011-04-27,40.57,40.75,39,39.62,219169,0
2011-04-28,39.48,39.75,38.96,39.23,218812,0
2011-04-29,39.47,40.4,39.2,40.35,148466,0
2011-05-02,40.45,40.97,39.21,39.23,198195,0
2011-05-03,39.07,39.1,37.09,37.26,275048,0
2011-05-04,37.3,37.42,35.35,36.05,393740,0
2011-05-05,35.76,37.28,35.76,37.09,454371,0
2011-05-06,40.98,44.4,40.01,43.52,1626767,0
2011-05-09,43.27,45.75,43.27,45.32,679007,0
2011-05-10,45.41,46.8,45.41,46.11,437440,0
2011-05-11,46.07,46.07,44.15,45.09,321277,0
2011-05-12,44.65,46.01,44,45.4,235249,0
2011-05-13,45.41,45.47,44,44.63,267259,0
2011-05-16,44.69,46.2,43.87,43.93,353551,0
2011-05-17,43.38,44.46,42.74,44.06,341004,0
2011-05-18,44.29,46.19,43.72,45.99,308845,0
2011-05-19,46.19,47,45.06,46.16,397681,0
2011-05-20,46.03,46.44,45.31,46.03,280211,0
2011-05-23,45.2,46.52,44.28,45.99,385945,0
2011-05-24,46.34,46.9,45.41,45.7,243019,0
2011-05-25,45.51,47.27,45.37,46.9,175600,0
2011-05-26,46.93,47.28,46.05,47.13,170645,0
2011-05-27,47.55,48.6,47.15,47.94,248841,0
2011-05-31,48.78,49.21,46.44,47.34,306165,0
2011-06-01,47.34,47.34,44.59,44.89,399638,0
2011-06-02,44.89,45.68,44.33,45.06,215190,0
2011-06-03,43.78,44.77,43.3,43.71,305503,0
2011-06-06,44.4,45.06,43.53,43.6,220204,0
2011-06-07,43.97,44.3,43.49,43.72,194459,0
2011-06-08,43.46,43.65,41.29,41.53,331910,0
2011-06-09,41.77,45.53,41.64,44.4,363776,0
2011-06-10,43.87,44.62,43.06,43.86,329886,0
2011-06-13,43.99,44.36,42.04,43.08,255599,0
2011-06-14,43.71,44.94,43.6,44.33,178052,0
2011-06-15,43.77,44.23,42.96,43.17,239242,0
2011-06-16,42.99,43,39.55,40.54,680645,0
2011-06-17,40.84,41.39,39.8,40.93,366676,0
2011-06-20,41.04,41.9,40.8,41.84,263090,0
2011-06-21,42.33,44.28,42.09,44.07,292549,0
2011-06-22,44.13,44.63,43.69,43.76,330998,0
2011-06-23,43.39,43.78,41.68,42.84,460945,0
2011-06-24,42.85,43.43,41.06,41.43,423850,0
2011-06-27,41.63,43.75,40.99,43.17,333535,0
2011-06-28,43.39,43.58,43,43.51,231411,0
2011-06-29,43.66,45,43.64,45,299796,0
2011-06-30,45.16,45.48,42.31,42.92,494478,0
2011-07-01,42.61,44,42.29,43.58,266838,0
2011-07-05,43.92,44.29,43.27,43.45,283043,0
2011-07-06,43.5,44.49,43.2,44.18,193449,0
2011-07-07,44.7,45.3,44.18,44.33,204502,0
2011-07-08,43.48,44.52,43.29,44.43,149113,0
2011-07-11,43.94,44.47,43.07,43.33,154567,0
2011-07-12,43.03,44.32,42.92,43.59,165501,0
2011-07-13,43.65,44.91,43.25,43.72,206620,0
2011-07-14,43.88,44.28,42.9,43.5,247551,0
2011-07-15,43.92,44.09,43.06,44.01,169422,0
2011-07-18,43.92,44.4,43.26,43.58,145901,0
2011-07-19,43.92,45.54,43.78,45.48,217288,0
2011-07-20,45.66,46,44.51,45.24,132135,0
2011-07-21,45.48,46.5,45.01,46.39,237475,0
2011-07-22,46.43,46.87,45.74,46.42,131615,0
2011-07-25,45.52,46.88,45.08,45.96,124792,0
2011-07-26,45.75,45.75,44,44.22,219456,0
2011-07-27,43.84,43.87,39.7,40.04,376424,0
2011-07-28,40.01,41.12,39.23,40.29,205058,0
2011-07-29,39.3,40.12,38.02,39.74,399629,0
2011-08-01,41,41.9,39.76,40.45,339783,0
2011-08-02,40.06,41,38.05,38.12,270242,0
2011-08-03,38.22,39.91,37.2,39.86,251938,0
2011-08-04,39.25,39.47,35.84,35.95,356791,0
2011-08-05,36.47,36.65,32.62,35.02,359739,0
2011-08-08,33.51,34.5,30.93,31.07,489605,0
2011-08-09,33.47,34.71,32.05,34.66,512123,0
2011-08-10,33.97,35.57,33.08,33.41,359236,0
2011-08-11,34.09,36.21,33.41,35.57,416261,0
2011-08-12,36.15,36.43,34.77,35.78,176664,0
2011-08-15,36.62,38.78,36.5,38.75,257448,0
2011-08-16,38.01,38.72,37.5,38.34,351981,0
2011-08-17,39.17,39.42,37.14,38.1,258031,0
2011-08-18,37.19,37.19,33.92,34.51,364248,0
2011-08-19,34.76,34.9,32.15,32.51,261907,0
2011-08-22,33.46,33.98,32.92,33.45,253158,0
2011-08-23,33.49,35.18,33.08,35.06,363155,0
2011-08-24,35.26,35.52,34,35.22,324589,0
2011-08-25,35.48,35.6,33.85,34.04,164419,0
2011-08-26,33.6,35.58,32.88,35.58,224601,0
2011-08-29,36.03,38.16,36.03,38.11,201357,0
2011-08-30,37.74,38.67,36.98,38.24,214304,0
2011-08-31,38.68,40.09,38.43,39.95,454222,0
2011-09-01,40.06,40.83,39.54,39.7,350893,0
2011-09-02,38.5,38.73,37.45,37.62,246943,0
2011-09-06,35.96,37.54,35.48,37.34,278502,0
2011-09-07,38.35,38.73,38.05,38.47,262223,0
2011-09-08,38.02,39,37.28,37.42,177619,0
2011-09-09,37.01,37.11,34.91,35.31,202551,0
2011-09-12,34.83,35.56,33.79,34.88,136669,0
2011-09-13,34.92,35.49,34.43,35.39,219568,0
2011-09-14,35.78,36.93,35,36.25,188313,0
2011-09-15,36.8,37.11,35.84,36.7,111701,0
2011-09-16,37.11,37.86,36.62,37.25,264135,0
2011-09-19,36.76,37.54,36,37.07,229575,0
2011-09-20,37.31,37.75,35.6,35.72,164506,0
2011-09-21,35.61,36.05,32.82,32.9,194756,0
2011-09-22,31.64,32.12,30.03,30.63,363802,0
2011-09-23,30.44,31.23,30.37,30.86,146914,0
2011-09-26,31.16,31.96,30.24,31.86,120021,0
2011-09-27,32.72,33.91,32.35,32.72,214251,0
2011-09-28,32.94,33.11,31.06,31.09,156569,0
2011-09-29,31.92,32.1,30.21,31.26,180903,0
2011-09-30,30.5,31.27,28.41,28.67,325026,0
2011-10-03,27.97,28.66,26.08,26.1,314606,0
2011-10-04,25.65,29.21,24.85,29.05,337495,0
2011-10-05,29.12,29.82,28.57,29.64,123789,0
2011-10-06,29.55,30.57,29.37,30.4,152738,0
2011-10-07,30.78,30.84,29.25,30.03,174380,0
2011-10-10,30.67,32.13,30.66,32.11,272519,0
2011-10-11,31.55,33.77,31.55,33.64,280804,0
2011-10-12,34,35.55,33.93,35.21,338869,0
2011-10-13,34.74,35.17,34.13,34.9,210864,0
2011-10-14,35.62,36,35.16,35.84,135766,0
2011-10-17,35.69,35.94,33.87,34.06,156145,0
2011-10-18,33.93,34.65,32.31,34.35,164515,0
2011-10-19,34.35,34.57,32.26,32.44,150860,0
2011-10-20,32.44,32.72,31.4,32.42,156770,0
2011-10-21,33.2,33.74,32.55,33.37,137290,0
2011-10-24,33.58,35.22,33.57,35.11,125149,0
2011-10-25,34.95,35.17,33.63,33.67,105245,0
2011-10-26,34.39,35.39,33.01,35.27,133547,0
2011-10-27,36.76,39.24,36.2,38.08,322384,0
2011-10-28,37.99,38.99,37.66,37.75,124065,0
2011-10-31,37.4,37.4,35.41,35.43,143941,0
2011-11-01,33.49,34.99,32.57,34.1,257815,0
2011-11-02,35.1,37.62,34.97,37.57,250947,0
2011-11-03,38.36,40.35,37.92,40.19,355479,0
2011-11-04,39.7,40.13,38.46,39.05,207456,0
2011-11-07,38.95,40.61,38.52,40.5,237038,0
2011-11-08,34.66,36.24,33.89,34.41,1377732,0
2011-11-09,33.24,33.99,32.25,32.26,479704,0
2011-11-10,33.26,34.19,32.23,33.63,328929,0
2011-11-11,34.14,35.49,34.14,34.89,283619,0
2011-11-14,34.55,35.3,34.17,34.5,258172,0
2011-11-15,34.23,34.77,33.06,34.48,329521,0
2011-11-16,34.01,34.78,33.64,33.71,234803,0
2011-11-17,33.69,34.2,31.82,32.18,444656,0
2011-11-18,32.52,33.63,32.36,33.06,293419,0
2011-11-21,31.7,32.26,30.3,30.85,403089,0
2011-11-22,31.03,31.51,30.22,30.52,215926,0
2011-11-23,30.02,30.19,28.58,28.71,189407,0
2011-11-25,28.61,29.28,28.05,28.05,86935,0
2011-11-28,29.3,30.39,29.13,30.25,299251,0
2011-11-29,30.43,30.48,29.63,29.71,171456,0
2011-11-30,31.37,31.95,30.83,31.27,303817,0
2011-12-01,31.11,31.92,30.51,30.59,169032,0
2011-12-02,31.46,31.5,29.5,29.64,264678,0
2011-12-05,30.32,30.65,29.59,29.99,164715,0
2011-12-06,29.73,30.5,29.41,30.1,259796,0
2011-12-07,29.87,30.47,29.36,30.18,129764,0
2011-12-08,29.71,29.84,28.39,28.49,175681,0
2011-12-09,28.62,29.9,28.4,29.77,154843,0
2011-12-12,29.19,29.19,27.59,28.27,188797,0
2011-12-13,28.52,29,27.08,27.24,178762,0
2011-12-14,27.01,27.06,25.29,26.08,370831,0
2011-12-15,26.67,26.67,25.48,25.95,219527,0
2011-12-16,26.32,27.52,25.97,26.65,298815,0
2011-12-19,26.83,27.37,25.64,25.74,105405,0
2011-12-20,26.09,26.91,26.03,26.85,238263,0
2011-12-21,26.72,27.04,26.03,26.87,130833,0
2011-12-22,27.06,27.87,27,27.72,122607,0
2011-12-23,27.93,28.39,27.54,28.28,91048,0
2011-12-27,28.26,28.56,27.93,28.21,98313,0
2011-12-28,27.97,28.25,27,27.11,165051,0
2011-12-29,27.37,27.88,26.93,27.77,171583,0
2011-12-30,27.82,28.21,27.41,28.03,146428,0
2012-01-03,29.16,29.93,28.79,29.51,237641,0
2012-01-04,29.2,29.9,28.96,29.83,185118,0
2012-01-05,29.57,31.18,29.49,30.86,242953,0
2012-01-06,31.01,32.18,30.67,31.36,438344,0
2012-01-09,31.3,31.47,30.81,31.12,220968,0
2012-01-10,31.78,32.96,31.75,32.92,182984,0
2012-01-11,32.87,32.88,32.19,32.6,165246,0
2012-01-12,32.46,33.15,32.13,32.96,180875,0
2012-01-13,32.45,32.77,31.89,32.62,111867,0
2012-01-17,33.01,33.16,32.21,32.94,193762,0
2012-01-18,32.83,34.29,32.77,34.17,163704,0
2012-01-19,34.41,34.77,34.21,34.66,135580,0
2012-01-20,34.62,35.19,34.45,35.12,131398,0
2012-01-23,35.15,36.5,34.96,36,187022,0
2012-01-24,35.38,35.77,34.91,35.59,203087,0
2012-01-25,35.25,36.06,35.25,35.95,119740,0
2012-01-26,36.17,36.31,33.9,34.21,231637,0
2012-01-27,34.23,35.58,34.12,35.56,177912,0
2012-01-30,34.89,35.31,34.53,35.15,149924,0
2012-01-31,35.41,35.84,34.75,35.05,211597,0
2012-02-01,35.82,37.14,35.59,36.97,288289,0
2012-02-02,37.08,37.44,36.94,37.1,132484,0
2012-02-03,37.25,38.42,37.22,37.95,185619,0
2012-02-06,37.41,37.72,36.38,36.53,199867,0
2012-02-07,36.49,36.53,35.56,36.44,343588,0
2012-02-08,36.67,37.99,36.59,37.46,297043,0
2012-02-09,37.68,37.79,36.93,36.97,137535,0
2012-02-10,36.5,36.5,35.48,35.56,170367,0
2012-02-13,36.09,37.2,36.07,37.11,100992,0
2012-02-14,36.91,37.1,35.66,36,179103,0
2012-02-15,36.2,36.22,35.28,35.46,90197,0
2012-02-16,35.58,36.11,35.28,36.04,107207,0
2012-02-17,36.29,36.29,35.8,36.14,62926,0
2012-02-21,36.78,37.06,36.19,36.64,103188,0
2012-02-22,36.63,36.74,36.12,36.3,48486,0
2012-02-23,36.41,36.41,35.51,35.98,180806,0
2012-02-24,35.98,36.2,35.4,35.66,63271,0
2012-02-27,35.13,36.44,34.54,35.88,217958,0
2012-02-28,35.57,36.41,35.55,36.24,201155,0
2012-02-29,39.64,41.41,38.89,40.22,1116505,0
2012-03-01,40.38,41.9,40.25,41.25,388776,0
2012-03-02,41.1,42.28,40.6,40.82,203207,0
2012-03-05,40.7,40.7,39.28,39.76,183674,0
2012-03-06,38.89,39.26,37.35,37.66,214329,0
2012-03-07,37.78,38.48,37.76,38.2,92558,0
2012-03-08,38.69,39.33,38.28,39.24,99111,0
2012-03-09,39.29,40.1,38.99,39.44,129355,0
2012-03-12,39.66,40.32,39.56,40.1,233950,0
2012-03-13,40.11,40.48,39.6,40.47,214174,0
2012-03-14,40.73,40.73,39.57,39.84,96822,0
2012-03-15,40.2,40.7,39.58,40.52,83178,0
2012-03-16,40.6,40.65,39.93,40.13,151083,0
2012-03-19,39.79,40.04,39.1,39.21,163210,0
2012-03-20,38.65,38.85,37.91,38.2,172467,0
2012-03-21,38.17,38.32,37.32,38.01,195469,0
2012-03-22,37.53,37.93,37,37.39,213977,0
2012-03-23,37.52,39.45,37.11,39.41,206380,0
2012-03-26,40.4,40.57,40.02,40.22,129568,0
2012-03-27,40.3,40.32,39.21,39.22,101651,0
2012-03-28,39.23,39.34,38.08,38.48,126414,0
2012-03-29,38.02,38.45,37.53,38.19,111895,0
2012-03-30,38.7,39.1,37.87,38.92,163361,0
2012-04-02,38.92,39.95,38.84,39.85,219752,0
2012-04-03,39.54,39.56,38.93,39.39,105277,0
2012-04-04,38.92,38.92,37.96,38.46,110272,0
2012-04-05,38.22,38.97,38.21,38.51,38201,0
2012-04-09,37.25,37.41,36.7,36.81,183918,0
2012-04-10,36.96,37.03,35.96,35.97,127726,0
2012-04-11,36.59,36.59,35.98,36.32,125649,0
2012-04-12,36.39,37.47,36.18,37.3,123254,0
2012-04-13,37.25,37.25,36.77,36.86,115822,0
2012-04-16,37.29,37.6,36.51,37.21,89311,0
2012-04-17,37.49,38.46,37.32,38.1,115207,0
2012-04-18,37.83,38.15,37.04,37.3,55820,0
2012-04-19,37.44,37.97,36.76,37.6,82978,0
2012-04-20,38.04,38.4,37.6,38.01,105971,0
2012-04-23,37.23,37.44,36.67,37.35,102639,0
2012-04-24,37.48,37.85,37.03,37.71,118006,0
2012-04-25,38.44,38.87,38.07,38.53,92286,0
2012-04-26,38.25,38.25,34.78,34.87,348873,0
2012-04-27,34.89,34.93,32.85,34.41,278775,0
2012-04-30,34.33,34.5,33.4,33.92,161814,0
2012-05-01,33.83,35.53,33.67,34.53,161473,0
2012-05-02,34.12,34.83,33.72,34.6,120359,0
2012-05-03,34.55,34.55,33.36,33.65,81439,0
2012-05-04,33.36,33.36,32.57,32.57,113873,0
2012-05-07,32.37,32.45,31.51,31.55,231194,0
2012-05-08,31.06,31.33,30.44,30.86,287635,0
2012-05-09,30.42,31.67,30.42,31.38,365484,0
2012-05-10,35.2,35.35,31.8,31.87,873600,0
2012-05-11,31.55,32.78,31.1,32.52,350263,0
2012-05-14,32.07,32.51,31.84,32.37,246217,0
2012-05-15,32.46,32.81,24.85,30.01,2032804,0
2012-05-16,29.71,30.6,27.56,27.65,539049,0
2012-05-17,27.65,28.1,27.06,27.23,535044,0
2012-05-18,27.24,27.8,26.32,26.52,422198,0
2012-05-21,26.72,27.99,26.72,27.62,370850,0
2012-05-22,27.66,28.9,27.62,28.04,303740,0
2012-05-23,27.61,28.29,27.21,28.21,111180,0
2012-05-24,28.2,28.28,27.63,28.21,93382,0
2012-05-25,28.18,28.18,27.69,28.04,108006,0
2012-05-29,28.48,28.86,28.07,28.33,104917,0
2012-05-30,27.88,28.2,27.35,27.73,239572,0
2012-05-31,27.83,28.13,27.41,27.82,175601,0
2012-06-01,26.04,27.41,25.91,27.03,202699,0
2012-06-04,27.23,27.5,26.11,26.64,150818,0
2012-06-05,26.43,27.69,26.38,27.62,193339,0
2012-06-06,27.95,28.67,27.6,28.14,263053,0
2012-06-07,28.43,29.25,27.41,27.46,127117,0
2012-06-08,27.32,27.66,26.74,27.51,122775,0
2012-06-11,27.94,27.94,25.86,25.92,236430,0
2012-06-12,26.08,26.98,25.69,26.94,146990,0
2012-06-13,26.89,26.92,26.08,26.26,125359,0
2012-06-14,26.38,26.76,26.01,26.62,117893,0
2012-06-15,26.72,27.58,26.68,27.18,145546,0
2012-06-18,26.99,27.17,26.34,26.48,100581,0
2012-06-19,26.63,28.16,26.63,28.14,129520,0
2012-06-20,28.09,28.12,27.55,27.83,122247,0
2012-06-21,27.79,27.79,26.59,26.81,155027,0
2012-06-22,26.98,27.13,26.2,27.07,451435,0
2012-06-25,26.59,27.2,26.02,27.01,129616,0
2012-06-26,27.05,28.59,27.05,28.1,167194,0
2012-06-27,28.15,29.33,28.15,29.14,197692,0
2012-06-28,28.69,29.52,28.42,29.33,220855,0
2012-06-29,30.18,31.2,30.08,30.91,222192,0
2012-07-02,30.83,31.14,29.89,30.85,140159,0
2012-07-03,30.99,32.18,30.73,31.88,119341,0
2012-07-05,31.7,32.2,31.26,31.44,87516,0
2012-07-06,31.04,31.15,30.37,30.85,87215,0
2012-07-09,30.71,30.74,30.25,30.63,99198,0
2012-07-10,30.99,31.52,30.63,30.78,107675,0
2012-07-11,30.86,31.92,30.79,31.72,243341,0
2012-07-12,31.27,31.81,30.77,31.6,165193,0
2012-07-13,31.71,32.32,31.71,32.04,130408,0
2012-07-16,32.03,32.03,30.7,30.95,133100,0
2012-07-17,31.18,32.25,31.18,32.21,129851,0
2012-07-18,32.21,33.36,32.02,33.09,171699,0
2012-07-19,33.2,33.2,32.1,32.67,105549,0
2012-07-20,32.26,32.44,31.88,32.03,65647,0
2012-07-23,31.26,31.54,30.71,31.34,115170,0
2012-07-24,31.4,31.4,30.52,30.94,105753,0
2012-07-25,31.3,31.45,30.47,30.96,184104,0
2012-07-26,31.65,31.95,30.9,31.39,84384,0
2012-07-27,31.54,32.93,31.17,32.55,96275,0
2012-07-30,32.73,33.2,31.82,32.18,132532,0
2012-07-31,32.12,32.66,32,32.13,50942,0
2012-08-01,32.3,32.62,31.28,31.29,145732,0
2012-08-02,31.01,31.33,30.44,30.99,117965,0
2012-08-03,31.7,32.2,31.44,32,72117,0
2012-08-06,32.16,32.87,31.91,32.64,108552,0
2012-08-07,32.96,33.88,32.76,33.82,146493,0
2012-08-08,33.56,33.97,33.21,33.95,182404,0
2012-08-09,35.68,37,35.25,36.54,310099,0
2012-08-10,36.64,38.21,36.25,37.34,229741,0
2012-08-13,37.24,37.48,36.2,36.55,183138,0
2012-08-14,36.75,36.84,36.07,36.32,154494,0
2012-08-15,36.09,36.93,36.08,36.86,112728,0
2012-08-16,36.88,37.82,36.23,37.59,105320,0
2012-08-17,37.64,38.05,37.35,38.05,98956,0
2012-08-20,37.86,39,37.61,38.64,141911,0
2012-08-21,38.97,39.65,38.49,38.76,243191,0
2012-08-22,38.65,38.93,38.32,38.87,138529,0
2012-08-23,38.91,38.91,38.29,38.51,95703,0
2012-08-24,38.37,38.78,38.21,38.39,141126,0
2012-08-27,38.55,38.91,38.17,38.5,106281,0
2012-08-28,38.21,38.79,38.09,38.32,63597,0
2012-08-29,38.47,38.47,37.5,37.68,110391,0
2012-08-30,37.64,38.54,37.36,37.67,66141,0
2012-08-31,38.13,38.13,36.98,37.7,88231,0
2012-09-04,37.65,38.11,36.9,37.92,105576,0
2012-09-05,37.88,38.65,37.66,38.38,109836,0
2012-09-06,38.71,39.17,38.54,38.66,120148,0
2012-09-07,38.92,39.39,38.61,39.29,87061,0
2012-09-10,39.26,39.85,39.06,39.24,106261,0
2012-09-11,39.23,39.79,39.1,39.77,56550,0
2012-09-12,39.87,40.49,39.69,40.42,187002,0
2012-09-13,40.45,41.98,40.31,41.93,212174,0
2012-09-14,42,43.14,41.93,42.95,256901,0
2012-09-17,42.93,43.03,41.75,42.11,129300,0
2012-09-18,41.99,42.75,41.88,42.3,167285,0
2012-09-19,42.3,43.15,42.11,42.78,196435,0
2012-09-20,42.45,43,42.37,42.97,125505,0
2012-09-21,43.35,43.49,43.07,43.21,322157,0
2012-09-24,42.99,43.68,42.99,43.3,155171,0
2012-09-25,43.59,43.9,42.82,43.23,221418,0
2012-09-26,43.22,43.3,42.15,42.92,219051,0
2012-09-27,43.35,44.29,43.27,43.53,198129,0
2012-09-28,43.39,44.04,43.27,43.87,96092,0
2012-10-01,44,44.1,43.16,43.52,239285,0
2012-10-02,43.65,44.07,43.18,43.73,140179,0
2012-10-03,43.85,43.9,43.37,43.51,71007,0
2012-10-04,43.72,44.18,43.25,44.14,120162,0
2012-10-05,44.39,45,44.05,44.33,92923,0
2012-10-08,44.07,44.94,44.07,44.74,93330,0
2012-10-09,44.69,44.69,43.86,43.87,128496,0
2012-10-10,43.99,43.99,42.84,43.41,131942,0
2012-10-11,42.66,43.8,42.22,43.39,187178,0
2012-10-12,43.03,43.07,39.46,39.91,372458,0
2012-10-15,39.9,40.79,39.11,40.73,189447,0
2012-10-16,40.96,41.8,40.96,41.46,117634,0
2012-10-17,41.4,41.63,40.92,41.53,130312,0
2012-10-18,41.48,41.95,41.05,41.41,118839,0
2012-10-19,41.1,41.31,40.34,40.76,109458,0
2012-10-22,40.71,41.71,40.68,41.1,87620,0
2012-10-23,40.49,40.75,40.16,40.66,115947,0
2012-10-24,40.85,40.9,39.7,39.81,118882,0
2012-10-25,40.39,40.52,39.23,39.39,107823,0
2012-10-26,39.39,40.94,39.04,40.82,126007,0
2012-10-31,40.85,40.99,39.5,40.27,100916,0
2012-11-01,40.32,42.03,40.14,41.93,107822,0
2012-11-02,42.29,42.42,41.16,41.16,91749,0
2012-11-05,41.08,41.52,40.4,40.68,118975,0
2012-11-06,40.77,42.12,40.66,41.85,79772,0
2012-11-07,40.6,41.08,36.26,38.3,480080,0
2012-11-08,38.78,39,37.27,37.38,167970,0
2012-11-09,37.02,39.03,37.02,37.92,113626,0
2012-11-12,38.06,38.89,37.75,38.25,91447,0
2012-11-13,37.87,38.53,37.87,38.14,64359,0
2012-11-14,38.21,38.36,32.67,33.04,397031,0
2012-11-15,32.94,33.33,31.95,33.04,300997,0
2012-11-16,32.97,33.29,32.14,33.11,149700,0
2012-11-19,33.55,34.12,33.18,33.89,223422,0
2012-11-20,33.73,34,33.25,33.7,123239,0
2012-11-21,33.44,33.74,30.48,31.78,448780,0
2012-11-23,32.01,32.55,31.77,32.55,122574,0
2012-11-26,32.29,33.61,32.29,33.58,165788,0
2012-11-27,33.68,34.17,33.18,33.5,156782,0
2012-11-28,33.23,33.88,32.66,33.7,159498,0
2012-11-29,34.04,34.27,33.09,33.97,161028,0
2012-11-30,34.13,34.13,33.35,33.43,157512,0
2012-12-03,33.71,33.78,32.91,32.94,150465,0
2012-12-04,32.89,33.54,32.28,33.23,318687,0
2012-12-05,33.44,33.75,33.07,33.5,101408,0
2012-12-06,33.17,33.5,33.08,33.33,212053,0
2012-12-07,33.6,33.6,32.94,32.99,176544,0
2012-12-10,32.99,33.44,32.63,32.93,251052,0
2012-12-11,33.41,33.41,32.53,32.61,298458,0
2012-12-12,32.87,33.5,32.82,33.44,246820,0
2012-12-13,33.33,33.45,32.57,32.7,137861,0
2012-12-14,32.52,33.05,32.38,32.68,123644,0
2012-12-17,32.86,33.84,32.68,33.66,134194,0
2012-12-18,33.8,33.97,33.37,33.88,122660,0
2012-12-19,33.88,34.74,33.75,34.24,134969,0
2012-12-20,34.28,34.93,33.97,34.76,147255,0
2012-12-21,33.86,34.31,33.73,34.2,320371,0
2012-12-24,33.98,34.31,33.61,34.31,33243,0
2012-12-26,34.45,34.62,33.57,33.69,70913,0
2012-12-27,33.69,34.48,33.5,34.34,115632,0
2012-12-28,34.07,35.29,33.93,34.82,118514,0
2012-12-31,34.7,35.54,34.37,35.42,108896,0
2013-01-02,36.45,36.79,36.29,36.79,180587,0
2013-01-03,36.88,36.88,36,36.18,118393,0
2013-01-04,36.04,36.97,35.9,36.49,114291,0
2013-01-07,36.32,37.21,36.22,36.89,192745,0
2013-01-08,36.95,37.09,36.3,36.61,168020,0
2013-01-09,36.85,37.95,36.64,37.21,172375,0
2013-01-10,37.52,38.12,37.02,38.03,88455,0
2013-01-11,38.11,38.5,37.89,38.33,165636,0
2013-01-14,38.42,38.45,37.91,38.14,130776,0
2013-01-15,38,38.48,37.68,38.13,110028,0
2013-01-16,38.02,38.86,38,38.81,132142,0
2013-01-17,39.09,41.25,38.95,40.44,259233,0
2013-01-18,40.5,40.8,40.11,40.58,207836,0
2013-01-22,40.63,41.57,40.49,41.45,163781,0
2013-01-23,41.52,42.17,41.21,41.78,158800,0
2013-01-24,41.89,42.16,41.11,41.49,211090,0
2013-01-25,41.59,42.69,41.5,42.67,146451,0
2013-01-28,42.79,42.79,41.86,41.95,125245,0
2013-01-29,41.85,42.44,41.5,42.07,144841,0
2013-01-30,41.95,42.02,41.15,41.46,92189,0
2013-01-31,41.48,41.94,40.62,41.4,179118,0
2013-02-01,41.83,42.57,41.26,42.05,99273,0
2013-02-04,41.45,41.59,41.31,41.4,138049,0
2013-02-05,41.57,41.71,41.4,41.46,163537,0
2013-02-06,41.27,41.74,41,41.74,67356,0
2013-02-07,41.7,41.7,40.67,40.86,117936,0
2013-02-08,41.04,41.97,40.7,41.68,59526,0
2013-02-11,41.6,41.6,41.11,41.25,66178,0
2013-02-12,41.61,42.24,41.33,41.46,98730,0
2013-02-13,41.61,41.85,40.95,41.21,64230,0
2013-02-14,40.49,41.19,40.45,40.81,92036,0
2013-02-15,40.99,42.15,40.89,41.89,113278,0
2013-02-19,41.86,42.05,41.25,41.54,51992,0
2013-02-20,41.33,41.33,39.13,39.2,149150,0
2013-02-21,39.23,39.25,38.2,38.71,133378,0
2013-02-22,39.03,39.8,38.48,39.38,113072,0
2013-02-25,39.66,39.7,38.02,38.1,122373,0
2013-02-26,38.3,38.51,37,37.51,234756,0
2013-02-27,37.54,38.95,37.54,38.62,168303,0
2013-02-28,38.31,39.19,38.31,38.75,107443,0
2013-03-01,38.99,39.68,36.34,38.27,526026,0
2013-03-04,37.99,38.22,37.7,38.01,247068,0
2013-03-05,38.35,39.05,38.35,38.93,169112,0
2013-03-06,39.18,39.67,38.86,39.53,113344,0
2013-03-07,39.35,39.75,39.27,39.71,157547,0
2013-03-08,40.09,40.37,39.17,39.58,95738,0
2013-03-11,39.53,39.57,38.83,39.47,110700,0
2013-03-12,39.4,39.72,39.35,39.44,102035,0
2013-03-13,39.39,39.8,39.06,39.29,160800,0
2013-03-14,39.49,39.77,39.14,39.61,177262,0
2013-03-15,39.72,39.93,39.34,39.76,95954,0
2013-03-18,39.1,39.3,38.51,38.53,96588,0
2013-03-19,38.53,38.72,36.88,37.08,177947,0
2013-03-20,37.45,37.45,36.77,37.12,131239,0
2013-03-21,36.84,36.99,34.78,34.89,263094,0
2013-03-22,34.96,35.77,34.41,35.32,197111,0
2013-03-25,35.5,35.57,34.2,34.33,119169,0
2013-03-26,34.63,34.91,33.84,33.99,185777,0
2013-03-27,33.59,35,33.12,34.51,403353,0
2013-03-28,34.5,34.99,34.11,34.78,187080,0
2013-04-01,35.01,35.01,33.32,33.75,174126,0
2013-04-02,34.04,34.05,33.05,33.17,154807,0
2013-04-03,33.5,33.52,32,32.14,151328,0
2013-04-04,32.1,32.83,32.07,32.74,178600,0
2013-04-05,32,32.52,31.56,32.1,198487,0
2013-04-08,32.03,32.19,31.26,32.07,207940,0
2013-04-09,32.15,32.78,31.72,32.16,113047,0
2013-04-10,32.24,33.24,32.08,33.17,222215,0
2013-04-11,33.13,33.44,32.75,33.07,189916,0
2013-04-12,32.8,33.3,32.55,32.86,196197,0
2013-04-15,32.47,32.47,30.83,30.87,329292,0
2013-04-16,31.31,31.65,30.75,30.86,152834,0
2013-04-17,30.55,30.61,29.75,30.06,139852,0
2013-04-18,30.1,30.37,29.57,29.88,176279,0
2013-04-19,29.99,30.16,29.41,29.93,172339,0
2013-04-22,29.92,29.92,28.15,29.21,247192,0
2013-04-23,29.42,31.34,29.38,31.32,234444,0
2013-04-24,31.55,32.35,31.4,31.95,139040,0
2013-04-25,32.43,32.75,31.54,32.52,210608,0
2013-04-26,32.12,32.39,31.71,31.93,138114,0
2013-04-29,32.01,32.65,31.56,32.59,116777,0
2013-04-30,32.5,32.79,32.33,32.66,136513,0
2013-05-01,32.4,32.65,31.6,31.64,182729,0
2013-05-02,31.82,32.7,31.41,32.53,116538,0
2013-05-03,32.63,33.75,32.63,33.03,97293,0
2013-05-06,33,33.49,32.67,33.22,122640,0
2013-05-07,31.57,33.87,30.27,33.13,379814,0
2013-05-08,33.27,33.46,32.97,33.28,213460,0
2013-05-09,33.23,33.62,32.97,33.09,141369,0
2013-05-10,33.08,34.04,32.95,33.49,100931,0
2013-05-13,33.33,33.39,32.58,32.87,188270,0
2013-05-14,33,33.29,32.93,33.18,148885,0
2013-05-15,32.98,33.5,32.83,33.45,219924,0
2013-05-16,33.25,33.78,33,33.17,125455,0
2013-05-17,33.26,33.97,33.25,33.9,112737,0
2013-05-20,33.7,34.38,33.13,34.17,315815,0
2013-05-21,34.03,34.26,33.68,33.95,193544,0
2013-05-22,34.04,34.49,33.28,33.42,131049,0
2013-05-23,33,33.9,33,33.49,118254,0
2013-05-24,33.29,33.91,33.25,33.84,63011,0
2013-05-28,34.49,34.49,33.83,34.17,70366,0
2013-05-29,33.9,34.5,33.74,34.07,81215,0
2013-05-30,34.15,34.29,33.88,34.05,101706,0
2013-05-31,34.05,34.28,33.64,33.77,122104,0
2013-06-03,33.91,34.41,33.08,33.56,140139,0
2013-06-04,33.6,33.99,33.25,33.39,156266,0
2013-06-05,33.29,33.58,32.93,33.01,128578,0
2013-06-06,33.07,33.8,32.67,33.79,90372,0
2013-06-07,34.12,34.32,33.5,33.85,62095,0
2013-06-10,33.86,34.14,33.63,34.05,40952,0
2013-06-11,33.1,33.55,32.96,33.02,90322,0
2013-06-12,33.34,33.45,32.21,32.4,105241,0
2013-06-13,32.4,33.38,32.23,33.25,37582,0
2013-06-14,32.98,33.1,32.47,32.52,143265,0
2013-06-17,32.9,32.9,32.59,32.71,103875,0
2013-06-18,32.78,33.24,32.65,33.11,76154,0
2013-06-19,33.13,33.33,32.72,32.92,58723,0
2013-06-20,32.36,32.42,31.61,32,180092,0
2013-06-21,31.79,32.14,30.95,31.69,221626,0
2013-06-24,31.06,31.06,29.73,30.28,163909,0
2013-06-25,30.55,30.63,29.87,30.46,145599,0
2013-06-26,30.82,31.52,30.68,31.28,106917,0
2013-06-27,31.63,31.83,31.24,31.57,68990,0
2013-06-28,31.37,31.66,30.34,30.41,209541,0
2013-07-01,30.51,31.09,30.39,30.67,144367,0
2013-07-02,30.58,30.58,29.54,30.17,126069,0
2013-07-03,29.91,30.31,29.78,30.06,44749,0
2013-07-05,30.5,30.99,30.18,30.96,64620,0
2013-07-08,31.13,31.86,30.93,31.74,70054,0
2013-07-09,31.99,32.23,31.46,32.02,295139,0
2013-07-10,30.47,33.76,30.39,32.61,378111,0
2013-07-11,32.69,33.23,31.79,32.25,165320,0
2013-07-12,32.29,32.39,30.9,31.49,229259,0
2013-07-15,31.61,31.98,31.36,31.59,141564,0
2013-07-16,31.56,31.81,30.97,31.4,99439,0
2013-07-17,31.46,32,31.42,31.97,152604,0
2013-07-18,32.15,33,31.96,32.85,110258,0
2013-07-19,32.92,33.95,32.87,33.69,132942,0
2013-07-22,33.76,34.83,33.59,34.26,315150,0
2013-07-23,34.47,34.77,33.91,34.01,173601,0
2013-07-24,34.1,34.12,33.32,33.51,177015,0
2013-07-25,33.33,34.01,33.27,33.87,216090,0
2013-07-26,33.49,33.83,33.34,33.64,79923,0
2013-07-29,33.53,33.94,33.35,33.79,98503,0
2013-07-30,33.58,33.76,33.21,33.62,118200,0
2013-07-31,33.78,33.79,32.86,32.88,113951,0
2013-08-01,33.36,33.49,32.87,33.23,161978,0
2013-08-02,33.11,33.37,32.88,33.12,130636,0
2013-08-05,33.11,33.42,32.86,33.3,316123,0
2013-08-06,33.2,33.27,31.65,32.05,142006,0
2013-08-07,32.03,32.27,31.48,31.52,160073,0
2013-08-08,31.78,32.34,31.45,32.22,134983,0
2013-08-09,32.22,36,32.07,33.72,543948,0
2013-08-12,33.54,34,32.75,33.04,97306,0
2013-08-13,33.16,33.17,32.42,33.03,165003,0
2013-08-14,33.07,33.07,31.92,31.99,161463,0
2013-08-15,31.47,31.47,30.2,30.54,174702,0
2013-08-16,30.36,31.24,30.1,30.45,188067,0
2013-08-19,30.48,30.66,30.01,30.23,146107,0
2013-08-20,30.37,31.01,30.03,30.75,120375,0
2013-08-21,30.48,30.94,30.36,30.72,138756,0
2013-08-22,30.73,31.42,30.52,31.24,97140,0
2013-08-23,31.26,32.46,30.72,32.28,135843,0
2013-08-26,32.23,32.75,31.33,31.48,186580,0
2013-08-27,30.93,31.1,30.27,30.53,100532,0
2013-08-28,30.38,30.86,30.28,30.54,74758,0
2013-08-29,30.44,30.78,30.16,30.55,130904,0
2013-08-30,30.48,30.66,29.96,30.02,108217,0
2013-09-03,30.6,30.84,30,30.21,72569,0
2013-09-04,30.12,30.86,30.12,30.75,65095,0
2013-09-05,30.8,31.57,30.71,31.03,116835,0
2013-09-06,31.19,31.62,30.91,31.51,135587,0
2013-09-09,31.63,32.6,31.52,32.28,123848,0
2013-09-10,32.63,33.35,32.55,32.68,98241,0
2013-09-11,32.63,32.67,32,32.41,84830,0
2013-09-12,32.17,32.31,31.95,32.08,142256,0
2013-09-13,32.25,33.36,32.11,32.97,137062,0
2013-09-16,33.49,33.59,32.89,32.96,97261,0
2013-09-17,32.86,33.4,32.66,33.18,139557,0
2013-09-18,33.09,34.22,33.03,33.9,97218,0
2013-09-19,33.9,34.4,33.38,33.71,59558,0
2013-09-20,33.92,34.09,33.36,33.46,133333,0
2013-09-23,33.46,33.99,33.25,33.74,87767,0
2013-09-24,33.7,34.19,33.16,34.01,156645,0
2013-09-25,34,34.31,33.87,34.06,103724,0
2013-09-26,34.18,34.63,33.8,34.52,121996,0
2013-09-27,34.17,34.48,33.85,33.85,159358,0
2013-09-30,33.39,34.15,33.13,33.53,246087,0
2013-10-01,33.51,33.59,32.61,33.12,257655,0
2013-10-02,32.85,33.16,32.6,32.98,67792,0
2013-10-03,32.95,33.04,31.9,32.21,114785,0
2013-10-04,32.19,32.25,31.95,32.13,91815,0
2013-10-07,31.9,32.1,31.5,31.87,176324,0
2013-10-08,31.83,32.02,31.65,31.68,228577,0
2013-10-09,31.79,32.02,31.05,31.24,150638,0
2013-10-10,31.79,32.96,31.72,32.96,116248,0
2013-10-11,32.75,33.49,32.49,33.47,96229,0
2013-10-14,33.14,34.31,33.14,34.18,151146,0
2013-10-15,34,34.07,32.98,33.24,172078,0
2013-10-16,33.34,34.16,33.09,33.51,176986,0
2013-10-17,33.24,33.62,33.16,33.59,86850,0
2013-10-18,33.96,34.73,33.74,34.37,119525,0
2013-10-21,34.56,34.72,34.27,34.49,64816,0
2013-10-22,34.55,34.93,34.37,34.51,86304,0
2013-10-23,34.27,35.21,34.15,35.19,73056,0
2013-10-24,35.19,36.75,34.93,36.71,147666,0
2013-10-25,36.92,36.92,34.65,35.39,347392,0
2013-10-28,35.28,35.65,35.22,35.52,131487,0
2013-10-29,35.55,36.11,35.49,35.75,175975,0
2013-10-30,35.71,36.14,35.64,36,130101,0
2013-10-31,35.9,37.18,35.59,36.72,167400,0
2013-11-01,36.63,36.91,35.5,36.25,228358,0
2013-11-04,36.35,37.26,36.25,37.2,203177,0
2013-11-05,36.85,37.09,36.45,36.86,196584,0
2013-11-06,35.35,35.38,32.38,32.61,517404,0
2013-11-07,32.83,33.14,30.43,30.52,592133,0
2013-11-08,30.49,30.9,30.41,30.68,266807,0
2013-11-11,30.54,31.3,30.43,31.06,260366,0
2013-11-12,30.81,31.21,30.61,30.76,246646,0
2013-11-13,30.56,30.74,30.08,30.31,315588,0
2013-11-14,30.26,31.14,30.18,30.87,234404,0
2013-11-15,30.84,30.91,30.3,30.33,163987,0
2013-11-18,30.42,30.56,29.39,29.8,279888,0
2013-11-19,29.72,30.01,29.52,29.88,282668,0
2013-11-20,29.91,30.03,29.48,29.58,118202,0
2013-11-21,29.6,30.59,29.53,30.08,427089,0
2013-11-22,30.19,30.67,29.93,30.31,345942,0
2013-11-25,30.36,31.4,30.09,30.86,156217,0
2013-11-26,30.86,31.22,30.72,31.14,110470,0
2013-11-27,31.23,32.07,31.13,31.94,133763,0
2013-11-29,32.2,32.23,31.84,32.08,53099,0
2013-12-02,32.02,32.19,31.46,31.59,177140,0
2013-12-03,31.46,31.7,31.19,31.69,171889,0
2013-12-04,31.46,33.11,31.46,33.01,308000,0
2013-12-05,33.13,34.66,33.07,34.11,361551,0
2013-12-06,34.44,34.46,33.36,33.58,174645,0
2013-12-09,33.54,33.92,33.29,33.58,127007,0
2013-12-10,33.52,34,33.31,33.51,123055,0
2013-12-11,33.48,33.61,32.71,32.8,127662,0
2013-12-12,32.81,32.89,32.4,32.59,94043,0
2013-12-13,32.63,32.98,31.91,32.83,155938,0
2013-12-16,32.91,34.09,32.87,34.07,175955,0
2013-12-17,34.05,35.07,33.88,35.07,221088,0
2013-12-18,34.99,35.67,34.66,35.63,193846,0
2013-12-19,35.45,35.7,35.11,35.7,82948,0
2013-12-20,35.95,36.62,35.72,36.41,378112,0
2013-12-23,36.72,37.26,36.56,37.24,185756,0
2013-12-24,37.39,38.13,37.1,37.9,74490,0
2013-12-26,38.33,39.5,38.33,39.24,200065,0
2013-12-27,39.62,39.62,38.74,39.08,106092,0
2013-12-30,39.31,41.66,39.21,39.66,217560,0
2013-12-31,39.72,42.06,39.69,41.02,290515,0
2014-01-02,41,41,39.75,39.98,205468,0
2014-01-03,39.98,40.13,39,39.9,170171,0
2014-01-06,39.88,40,39,39.12,204172,0
2014-01-07,39.18,39.59,38.3,38.53,233421,0
2014-01-08,38.77,39.06,37.66,38.24,285058,0
2014-01-09,38.5,38.69,37.8,37.84,346159,0
2014-01-10,37.9,37.9,37.1,37.41,303038,0
2014-01-13,37.4,37.4,36.21,36.49,292257,0
2014-01-14,36.56,37.24,36.45,36.97,191313,0
2014-01-15,36.99,37.45,36.88,36.92,265287,0
2014-01-16,36.83,37.21,36.78,37.12,103373,0
2014-01-17,37.04,37.16,36.53,36.95,114106,0
2014-01-21,37.41,37.76,37.1,37.32,245242,0
2014-01-22,37.5,37.5,36.92,37.35,75675,0
2014-01-23,37.14,37.17,36.36,36.87,129477,0
2014-01-24,36.91,36.91,35.24,36.03,250173,0
2014-01-27,36.1,36.16,34.44,35.11,145415,0
2014-01-28,35.13,35.75,34.77,35.73,148134,0
2014-01-29,35.35,35.46,34.4,34.46,125371,0
2014-01-30,34.63,34.63,33.08,33.5,276721,0
2014-01-31,32.79,33.35,32.58,33.11,169029,0
2014-02-03,33.05,33.18,32.02,32.49,229202,0
2014-02-04,32.67,32.68,32.08,32.21,103874,0
2014-02-05,32.18,32.23,31.22,31.45,174263,0
2014-02-06,31.52,32.63,31.35,32.27,110027,0
2014-02-07,32.36,32.88,32.17,32.83,127891,0
2014-02-10,32.74,32.99,32.48,32.51,100844,0
2014-02-11,32.45,32.66,32.02,32.33,149298,0
2014-02-12,32.31,32.65,32.05,32.3,84307,0
2014-02-13,31.98,33.1,31.78,32.92,193632,0
2014-02-14,32.9,33.05,32.03,32.81,113976,0
2014-02-18,32.81,33.25,32.28,33.11,121855,0
2014-02-19,32.9,33.4,32.42,32.43,101395,0
2014-02-20,32.79,32.96,32.37,32.79,93585,0
2014-02-21,32.85,33.07,32.53,32.63,117034,0
2014-02-24,32.63,33.87,32.63,33.51,191120,0
2014-02-25,33.5,34.39,33.36,33.52,164055,0
2014-02-26,33.47,34.35,33,34.1,154582,0
2014-02-27,33.82,33.82,31.32,32.52,480847,0
2014-02-28,32.6,33.3,32.5,32.69,315929,0
2014-03-03,32.53,33.61,32.53,33.14,148184,0
2014-03-04,33.58,35.3,33.37,34.95,177137,0
2014-03-05,34.86,35.49,34.5,34.71,114813,0
2014-03-06,34.7,36.2,34.7,35.6,109623,0
2014-03-07,35.93,36.19,35.25,35.4,92186,0
2014-03-10,35.33,35.56,34.65,35.45,180503,0
2014-03-11,35.36,35.53,34.8,35.12,86783,0
2014-03-12,35.02,35.27,34.97,35.21,82383,0
2014-03-13,35.26,35.44,33.64,33.86,131868,0
2014-03-14,33.67,34.22,33.45,34.17,128239,0
2014-03-17,34.53,35.19,33.93,34.2,95764,0
2014-03-18,34.1,35.09,34.06,34.88,86371,0
2014-03-19,34.8,35.09,34.56,34.77,112873,0
2014-03-20,34.6,34.95,34.55,34.63,79755,0
2014-03-21,34.67,35.19,34.4,35.11,120804,0
2014-03-24,35.22,35.61,34.12,34.67,80341,0
2014-03-25,34.97,37.05,34.97,36.93,156919,0
2014-03-26,37.19,37.44,35.9,35.93,142500,0
2014-03-27,36.02,36.21,35.67,35.89,94951,0
2014-03-28,35.85,37.02,35.46,37.02,119842,0
2014-03-31,37,37.78,36.71,37.42,115142,0
2014-04-01,37.5,38.2,37.33,38.03,141693,0
2014-04-02,38.08,38.47,37.73,38.39,137106,0
2014-04-03,38.3,38.38,37.93,37.99,157132,0
2014-04-04,39,40.5,38.34,38.89,756060,0
2014-04-07,38.75,38.95,37.74,37.94,347047,0
2014-04-08,38.01,38.59,37.76,38.5,127685,0
2014-04-09,38.69,39.42,38.23,39.19,133553,0
2014-04-10,39.18,39.27,38.3,38.64,191187,0
2014-04-11,38.08,38.64,37.37,37.48,111754,0
2014-04-14,37.83,37.88,37.19,37.61,120770,0
2014-04-15,37.7,37.91,36.35,37.28,140627,0
2014-04-16,37.52,37.68,37.13,37.52,73085,0
2014-04-17,37.62,39.55,37.62,38.96,320716,0
2014-04-21,38.93,38.93,38.04,38.32,62329,0
2014-04-22,38.46,39.19,38.23,38.6,89905,0
2014-04-23,38.49,38.69,38.12,38.2,118145,0
2014-04-24,38.43,38.43,37.64,37.94,172386,0
2014-04-25,37.66,37.73,36.57,37.09,219516,0
2014-04-28,37.33,37.88,36.7,37.08,358547,0
2014-04-29,37.22,38.01,36.9,37.36,125054,0
2014-04-30,37.31,38.49,36.89,38.19,129301,0
2014-05-01,38.14,38.14,37,37.66,218825,0
2014-05-02,37.65,38.26,37.43,37.62,77307,0
2014-05-05,37.23,37.57,36.92,37.02,171463,0
2014-05-06,37.03,38.43,36.87,37.71,174658,0
2014-05-07,37.72,38.7,37.19,38.58,124228,0
2014-05-08,38.77,39.67,36.59,37.16,219482,0
2014-05-09,37,37.15,36.27,36.71,227771,0
2014-05-12,36.77,38.79,36.72,38.71,138636,0
2014-05-13,38.53,39.3,38.34,39.19,276908,0
2014-05-14,39.2,39.2,37.34,37.37,122286,0
2014-05-15,37.14,37.44,35.89,36.44,130435,0
2014-05-16,36.32,36.94,35.77,36.9,108299,0
2014-05-19,36.83,37.9,36.61,37.72,66621,0
2014-05-20,37.54,37.82,35.9,36.48,119761,0
2014-05-21,36.83,36.98,35.87,36.78,80170,0
2014-05-22,36.93,37.19,36.63,36.76,44350,0
2014-05-23,36.65,37.17,35.97,37.12,65900,0
2014-05-27,37.41,38.18,37.14,37.57,63080,0
2014-05-28,37.45,39.05,37.45,38.72,124694,0
2014-05-29,38.7,38.85,37.95,38.49,90739,0
2014-05-30,38.4,38.64,37.85,38.16,65502,0
2014-06-02,38.1,38.38,37.42,37.87,116582,0
2014-06-03,37.84,38.14,37.28,37.99,93101,0
2014-06-04,37.94,38.91,37.38,38.26,86742,0
2014-06-05,38.4,40,37.68,39.96,154768,0
2014-06-06,40,40.15,39.4,40,110705,0
2014-06-09,39.84,40.15,39.42,39.99,140445,0
2014-06-10,39.93,39.98,39.03,39.77,201700,0
2014-06-11,39.44,42.3,38.44,40.94,896285,0
2014-06-12,40.93,41.27,40.58,40.89,303206,0
2014-06-13,41,41.08,40.33,40.67,130574,0
2014-06-16,40.63,41.29,40.55,41.18,232885,0
2014-06-17,40.97,42.18,40.81,41.92,171655,0
2014-06-18,41.76,42.08,40.79,41.85,141109,0
2014-06-19,42.37,42.37,41.56,41.86,108482,0
2014-06-20,42,42.01,41.29,41.61,235953,0
2014-06-23,41.78,41.87,41.21,41.23,104303,0
2014-06-24,41.07,41.49,40.28,40.39,180869,0
2014-06-25,40.05,40.6,40.05,40.6,157740,0
2014-06-26,40.51,40.63,40.05,40.62,121875,0
2014-06-27,40.27,41.35,40.2,41.3,334449,0
2014-06-30,41.12,41.69,40.84,41.67,123052,0
2014-07-01,41.93,42.41,41.77,42.12,163239,0
2014-07-02,42.01,42.17,41.38,41.5,76800,0
2014-07-03,41.61,41.9,41.54,41.72,54277,0
2014-07-07,41.62,41.62,40.49,40.52,108527,0
2014-07-08,40.36,40.36,39.63,39.7,158210,0
2014-07-09,39.66,40.04,38.81,39.01,117908,0
2014-07-10,38.06,38.75,37.84,38.3,108894,0
2014-07-11,38.36,38.36,37.36,37.82,97899,0
2014-07-14,38.19,38.64,37.95,38.09,103829,0
2014-07-15,38.12,38.3,37.47,37.56,102126,0
2014-07-16,37.89,37.98,37.2,37.52,73541,0
2014-07-17,37.16,37.42,36.2,36.37,188498,0
2014-07-18,36.21,37.18,36.21,37.06,113980,0
2014-07-21,36.71,37.06,36.3,36.96,109483,0
2014-07-22,37.21,37.79,36.99,37.37,75300,0
2014-07-23,37.41,37.54,36.55,36.9,95070,0
2014-07-24,37.02,37.84,36.99,37.1,67098,0
2014-07-25,36.71,37.17,36.63,36.78,72809,0
2014-07-28,40.41,40.41,38.61,38.87,545507,0
2014-07-29,39.56,40.23,39.01,40.01,308065,0
2014-07-30,40.3,40.47,39.7,40.25,193683,0
2014-07-31,39.29,39.79,38.5,38.51,189249,0
2014-08-01,38.38,38.83,38.08,38.63,159250,0
2014-08-04,38.92,40.99,38.69,40.83,304199,0
2014-08-05,40.54,41.37,39.9,40.75,185074,0
2014-08-06,40.55,41.36,40.44,41.15,179174,0
2014-08-07,41.27,41.27,40.17,40.33,203378,0
2014-08-08,38.5,41.42,38,39.28,284992,0
2014-08-11,39.48,40.08,39.48,39.62,170471,0
2014-08-12,39.4,39.9,39.05,39.2,154467,0
2014-08-13,39.34,39.79,38.92,39.27,161882,0
2014-08-14,39.35,39.53,38.75,39,126167,0
2014-08-15,39.35,39.54,38.34,38.87,123538,0
2014-08-18,39.06,39.54,38.93,39.2,120121,0
2014-08-19,39.27,39.52,39.12,39.19,113607,0
2014-08-20,39.17,39.61,38.53,39.55,186877,0
2014-08-21,39.52,39.77,38.85,39.51,114252,0
2014-08-22,39.48,39.59,38.84,38.86,98777,0
2014-08-25,39.03,39.08,38.28,38.75,114257,0
2014-08-26,38.84,39.5,38.7,39.46,115002,0
2014-08-27,39.58,39.81,39.06,39.23,58087,0
2014-08-28,39.04,40.06,38.9,39.33,142905,0
2014-08-29,39.41,40.05,39.11,40.05,148028,0
2014-09-02,40.03,40.1,39.39,40.1,182928,0
2014-09-03,40.31,40.31,39.44,39.95,221001,0
2014-09-04,39.96,40.15,39.59,40,162086,0
2014-09-05,39.83,40.19,39.6,39.74,126000,0
2014-09-08,39.67,39.84,39.32,39.59,60724,0
2014-09-09,39.47,39.68,38.78,39.08,158497,0
2014-09-10,39.08,39.19,38.7,38.99,123510,0
2014-09-11,38.71,39.02,38.53,38.93,108156,0
2014-09-12,38.92,38.94,37.53,37.81,153737,0
2014-09-15,37.71,37.88,37.21,37.52,84996,0
2014-09-16,37.55,38.01,37.43,37.48,87626,0
2014-09-17,37.6,37.81,36.8,37.16,181243,0
2014-09-18,37.32,37.69,36.8,36.87,113991,0
2014-09-19,36.94,37.07,36.25,37.03,274440,0
2014-09-22,36.8,36.9,36.14,36.79,166492,0
2014-09-23,36.76,37.16,36.47,36.57,125594,0
2014-09-24,36.58,37.1,36.05,36.87,119801,0
2014-09-25,36.83,36.87,35.87,36.35,188156,0
2014-09-26,36.39,36.85,36.08,36.71,130072,0
2014-09-29,36.27,36.58,35.97,36.46,129372,0
2014-09-30,36.52,36.6,35.63,35.71,220581,0
2014-10-01,35.64,35.93,34.49,34.49,252592,0
2014-10-02,34.43,35.14,34.1,34.69,180598,0
2014-10-03,35.06,35.06,34.34,34.55,220934,0
2014-10-06,34.61,34.83,34.43,34.53,128119,0
2014-10-07,34.26,34.51,33.63,33.78,156583,0
2014-10-08,33.65,34.73,33.11,34.62,159201,0
2014-10-09,34.35,34.37,32.92,33,249333,0
2014-10-10,32.8,33.36,32.29,32.37,130118,0
2014-10-13,32.46,32.96,32.14,32.22,95424,0
2014-10-14,32.53,33.63,32.38,33.07,152379,0
2014-10-15,32.15,34.89,31.81,34.73,187556,0
2014-10-16,34.34,35.64,34.14,35.46,156296,0
2014-10-17,35.92,36.05,35.36,35.37,127347,0
2014-10-20,35.28,35.92,35.07,35.82,149037,0
2014-10-21,36.12,36.41,35.77,35.89,95838,0
2014-10-22,36.06,36.15,35.1,35.13,64716,0
2014-10-23,35.45,35.8,35.16,35.34,158345,0
2014-10-24,35.42,35.7,35.26,35.5,124042,0
2014-10-27,35.16,35.27,34.28,34.84,80529,0
2014-10-28,35.13,36.19,34.96,36.11,162280,0
2014-10-29,36.27,37.05,36.24,36.5,104998,0
2014-10-30,36.26,37.09,36.14,36.96,70724,0
2014-10-31,37.62,37.71,37.01,37.53,92944,0
2014-11-03,37.54,37.83,36.94,37.11,84564,0
2014-11-04,36.87,37.3,35.7,35.79,123507,0
2014-11-05,36.01,36.44,35.51,35.98,157344,0
2014-11-06,36.03,36.16,34.79,35.25,278461,0
2014-11-07,34.46,34.66,31.66,32.1,425418,0
2014-11-10,32.23,32.58,31.06,31.49,207493,0
2014-11-11,31.49,31.55,30.67,31.22,203065,0
2014-11-12,30.97,33.36,30.88,33.36,339621,0
2014-11-13,33.29,33.44,32.66,33.29,208690,0
2014-11-14,33.26,33.44,32.73,32.98,169943,0
2014-11-17,32.81,33.41,32.69,33.14,139336,0
2014-11-18,33.21,34.1,33.21,33.73,133544,0
2014-11-19,33.69,34.14,33.29,33.86,137124,0
2014-11-20,33.64,34.49,33.64,34.4,122553,0
2014-11-21,35.01,35.74,34.4,34.55,130755,0
2014-11-24,34.62,34.74,33.83,34.51,169063,0
2014-11-25,35.1,36.47,34.54,34.82,308993,0
2014-11-26,34.74,34.74,33.52,33.57,131489,0
2014-11-28,33.5,33.5,32.4,33.07,91919,0
2014-12-01,32.99,32.99,31.24,31.52,173876,0
2014-12-02,31.49,31.88,30.93,31.29,126306,0
2014-12-03,31.21,32.14,31.21,31.93,105246,0
2014-12-04,31.81,32.03,31.14,31.32,158241,0
2014-12-05,31.78,32.46,31.46,31.71,167901,0
2014-12-08,31.66,31.72,30.47,30.54,115851,0
2014-12-09,30.12,31.31,30.01,31.29,152646,0
2014-12-10,30.97,31.12,30.12,30.19,175021,0
2014-12-11,30.29,30.64,30.26,30.5,118222,0
2014-12-12,30.02,30.61,29.83,29.99,124146,0
2014-12-15,30.1,30.27,28.91,29.29,147267,0
2014-12-16,29.27,30.41,29.26,29.32,89572,0
2014-12-17,29.36,30.83,29.36,30.77,225290,0
2014-12-18,30.92,31.45,30.4,31.03,111096,0
2014-12-19,31.03,31.32,30.5,31.25,240050,0
2014-12-22,31.2,31.4,30.8,31.12,125351,0
2014-12-23,31.26,31.48,31.21,31.43,179997,0
2014-12-24,31.44,31.7,30.99,31.56,140974,0
2014-12-26,31.76,32.39,31.75,32.28,90431,0
2014-12-29,32.25,32.47,31.57,31.76,125154,0
2014-12-30,31.59,31.95,31.58,31.77,73635,0
2014-12-31,31.81,31.93,31.41,31.44,91927,0
2015-01-02,31.68,31.85,30.77,31.36,92316,0
2015-01-05,31.05,31.05,29.5,29.84,162941,0
2015-01-06,29.94,30.27,29,29.55,147999,0
2015-01-07,29.85,30.09,29.27,29.88,145885,0
2015-01-08,30.15,31.69,30.07,31.67,124912,0
2015-01-09,31.58,31.68,30.63,31.12,134888,0
2015-01-12,31.08,31.84,30.47,31.41,126448,0
2015-01-13,31.77,32.3,30.63,31.34,160340,0
2015-01-14,31.01,31.51,30.74,31.4,102224,0
2015-01-15,31.63,31.73,30.38,30.43,117988,0
2015-01-16,30.25,31.02,30.05,31,98634,0
2015-01-20,31.3,31.38,30.72,30.89,78208,0
2015-01-21,30.68,31.08,30.57,30.77,102589,0
2015-01-22,31.08,31.41,30.64,31.25,119606,0
2015-01-23,31.3,31.49,30.88,31.13,115228,0
2015-01-26,31.17,32.26,30.94,32.25,88160,0
2015-01-27,31.76,32.55,31.42,32.46,101394,0
2015-01-28,32.57,32.78,31.43,31.54,85240,0
2015-01-29,31.51,31.83,30.46,31.8,100550,0
2015-01-30,31.56,32.08,31.09,31.24,113859,0
2015-02-02,31.41,32.09,30.94,32.02,100587,0
2015-02-03,32.28,33.95,32.28,33.7,125033,0
2015-02-04,33.28,33.84,32.25,32.46,122266,0
2015-02-05,32.62,34.1,32.62,33.95,95732,0
2015-02-06,34.11,34.87,33.71,34.28,111311,0
2015-02-09,34.24,34.82,34.14,34.27,98110,0
2015-02-10,34.54,34.54,33.54,34.28,103177,0
2015-02-11,34.11,34.6,33.77,34.42,81976,0
2015-02-12,34.45,35.34,34.28,35.08,95050,0
2015-02-13,35.17,36.03,34.95,35.39,131171,0
2015-02-17,35.5,35.85,34.77,35.77,110101,0
2015-02-18,35.57,36.09,35.57,35.78,140719,0
2015-02-19,35.58,35.98,35,35.64,120146,0
2015-02-20,35.59,35.76,34.75,35.65,138815,0
2015-02-23,35.36,35.65,34.48,35.56,113869,0
2015-02-24,35.56,37.06,35.3,36.75,177365,0
2015-02-25,36.64,36.64,34.92,36.14,125691,0
2015-02-26,36.18,37.54,36.15,37.29,166801,0
2015-02-27,37.13,37.74,36.77,37.58,197408,0
2015-03-02,36.62,37.99,33.91,37.75,644300,0
2015-03-03,37.54,38.99,36.9,38.53,346000,0
2015-03-04,38.25,39.17,37.89,38.13,353700,0
2015-03-05,38.07,39.17,37.23,38.91,212900,0
2015-03-06,38.5,39.37,38.24,38.46,177900,0
2015-03-09,38.64,38.93,38.5,38.76,156700,0
2015-03-10,38.22,38.68,38.04,38.24,150500,0
2015-03-11,38.26,39.67,37.94,39.36,196700,0
2015-03-12,39.79,40.27,39.42,39.84,184500,0
2015-03-13,39.66,40.12,39.25,39.68,140800,0
2015-03-16,39.94,40.45,39.18,40.24,203000,0
2015-03-17,40.1,40.84,40.1,40.65,154100,0
2015-03-18,40.66,41.88,40.13,41.29,279600,0
2015-03-19,41.06,41.91,40.99,41.23,95500,0
2015-03-20,41.5,42.59,41.32,42.4,250800,0
2015-03-23,42.29,42.91,41.56,41.72,86800,0
2015-03-24,41.52,41.95,40.92,41.69,134700,0
2015-03-25,41.81,42,40.82,40.83,97700,0
2015-03-26,40.76,41.56,39.9,40,153800,0
2015-03-27,39.95,40.74,39.95,40.32,159500,0
2015-03-30,40.5,41.16,40.5,40.96,74500,0
2015-03-31,40.71,41.5,40.35,41.33,86003,0
2015-04-01,40.91,41.44,40.5,40.8,134100,0
2015-04-02,40.65,41.46,40.21,40.52,112800,0
2015-04-06,40.43,41.25,40.15,40.72,138900,0
2015-04-07,40.63,41.49,40.11,41.12,101686,0
2015-04-08,41.11,41.51,40.3,40.33,252800,0
2015-04-09,40.32,40.9,40.1,40.25,90438,0
2015-04-10,40.42,40.65,40.06,40.5,87400,0
2015-04-13,40.4,40.99,40.38,40.41,80800,0
2015-04-14,40.17,41.39,40.17,41.29,128800,0
2015-04-15,41.5,42.57,41.36,41.81,112042,0
2015-04-16,41.61,42.1,41.41,41.47,73642,0
2015-04-17,41.05,41.5,40.67,41.02,91300,0
2015-04-20,41.87,42.6,41.61,42.6,194859,0
2015-04-21,42.89,42.89,42.27,42.71,141502,0
2015-04-22,42.65,44.82,42.27,44.69,324318,0
2015-04-23,44.76,45,44.12,44.93,365300,0
2015-04-24,45.07,45.34,43.89,44.67,274346,0
2015-04-27,46.8,47.33,44.28,45.05,611000,0
2015-04-28,45.18,45.48,44.32,45.26,180200,0
2015-04-29,44.94,45.7,44.47,44.91,128700,0
2015-04-30,44.59,45.18,42.39,42.41,306400,0
2015-05-01,42.57,43.25,42.23,42.47,338600,0
2015-05-04,42.76,43.79,42.23,43.64,234900,0
2015-05-05,43.06,44.38,43.06,43.75,202800,0
2015-05-06,43.82,43.85,41.75,42.47,263923,0
2015-05-07,42.33,42.93,41.75,42.35,229258,0
2015-05-08,43.76,44.85,42.26,42.45,354600,0
2015-05-11,42.26,42.47,41.2,41.51,236000,0
2015-05-12,41.49,43.13,41.35,42.99,261112,0
2015-05-13,43.15,43.56,42.39,43.22,177300,0
2015-05-14,43.57,44.31,43.07,43.23,136400,0
2015-05-15,43.1,43.56,42.36,42.76,101948,0
2015-05-18,42.68,43.53,42.58,43.05,68274,0
2015-05-19,42.85,43.23,42.23,43,158200,0
2015-05-20,43.09,43.41,42.51,43.17,99700,0
2015-05-21,43.3,44.34,42.83,43.23,84800,0
2015-05-22,43.1,43.69,42.88,43,122100,0
2015-05-26,42.75,43.13,42.05,42.35,124786,0
2015-05-27,42.51,43.3,41.82,43.11,106200,0
2015-05-28,42.89,43.05,42.32,42.61,71901,0
2015-05-29,42.48,42.79,41.82,42.53,68000,0
2015-06-01,42.56,44.76,41.34,41.84,91569,0
2015-06-02,41.85,42.56,41.85,42.18,58866,0
2015-06-03,42.27,43.1,42.27,42.89,95100,0
2015-06-04,42.71,42.87,42.02,42.25,102300,0
2015-06-05,42.22,42.71,41.6,42.34,75700,0
2015-06-08,42.01,42.6,42,42.31,76300,0
2015-06-09,42.3,42.55,42.06,42.28,64942,0
2015-06-10,42.64,43.48,42.54,43.43,97102,0
2015-06-11,43.47,43.63,42.97,43.35,52224,0
2015-06-12,43.18,43.29,42.79,43.05,94300,0
2015-06-15,42.43,43.18,41.81,43.15,76900,0
2015-06-16,43.03,43.56,42.59,43.42,93400,0
2015-06-17,43.58,43.65,42.45,42.97,88500,0
2015-06-18,42.98,43.99,42.5,43.8,94500,0
2015-06-19,43.94,43.94,41.3,41.69,215100,0
2015-06-22,41.62,41.97,40.97,41.75,101200,0
2015-06-23,41.5,42.88,41.49,42.79,90453,0
2015-06-24,42.88,42.97,42.54,42.65,96200,0
2015-06-25,42.63,43.08,42.59,42.93,114100,0
2015-06-26,42.95,43.2,42.25,42.65,279400,0
2015-06-29,42.38,42.65,40.78,40.96,126000,0
2015-06-30,41.38,41.57,40.65,40.84,69583,0
2015-07-01,41.25,41.74,41.06,41.33,103400,0
2015-07-02,41.33,41.55,40.19,40.8,86600,0
2015-07-06,40.32,40.64,39.63,40,82300,0
2015-07-07,40.07,40.15,38.96,39.86,72000,0
2015-07-08,39.51,39.75,38.88,39.19,89500,0
2015-07-09,39.63,40.23,38.66,39.25,107700,0
2015-07-10,39.88,40.19,39.7,40.16,62600,0
2015-07-13,40.42,41.34,40.37,40.76,79700,0
2015-07-14,40.74,40.93,40.41,40.62,56279,0
2015-07-15,40.31,41.33,39,39.07,121267,0
2015-07-16,39.37,39.38,38.54,38.91,124200,0
2015-07-17,38.87,39.23,38.37,38.78,145100,0
2015-07-20,38.79,38.98,37.72,37.94,184900,0
2015-07-21,37.99,38.12,37.39,37.44,108300,0
2015-07-22,37.25,37.46,36.78,37,115200,0
2015-07-23,37.21,37.36,36.2,36.23,168400,0
2015-07-24,36.19,36.42,35.62,35.93,123900,0
2015-07-27,35.76,36.5,35.25,36.16,139400,0
2015-07-28,36.39,36.93,35.67,36.78,122300,0
2015-07-29,36.87,37.38,36.25,37.24,145100,0
2015-07-30,37.13,37.69,36.93,37.4,242600,0
2015-07-31,37.67,37.92,36.7,36.91,178600,0
2015-08-03,36.9,36.9,35.85,36.24,159515,0
2015-08-04,36.38,36.91,35.99,36.13,175900,0
2015-08-05,36.43,36.9,35.25,35.3,224300,0
2015-08-06,35.38,36.35,34.79,35.1,274742,0
2015-08-07,30.1,30.64,21.87,23.01,1992700,0
2015-08-10,23.24,26.86,23.24,23.99,966900,0
2015-08-11,23.72,25.49,23.72,25.23,490713,0
2015-08-12,25.01,25.14,24.37,24.67,288200,0
2015-08-13,24.45,26.39,24.45,26.07,334200,0
2015-08-14,25.84,26.06,25.54,25.97,262000,0
2015-08-17,25.83,27,25.64,26.55,297900,0
2015-08-18,26.34,26.47,25.75,26.1,201700,0
2015-08-19,25.87,26.03,25.35,25.41,243900,0
2015-08-20,25.18,25.19,24.57,24.61,243400,0
2015-08-21,24.28,24.62,23.82,24.13,326900,0
2015-08-24,23,23.96,22.59,22.93,309204,0
2015-08-25,23.52,23.7,22.21,22.21,394600,0
2015-08-26,22.66,22.82,22.02,22.5,267700,0
2015-08-27,22.8,22.97,22.26,22.86,387200,0
2015-08-28,22.71,23.67,22.56,23.45,229500,0
2015-08-31,23.36,23.99,22.94,23.91,156100,0
2015-09-01,23.24,23.44,22.55,22.76,169000,0
2015-09-02,23.03,23.25,22.56,23.21,391500,0
2015-09-03,23.38,24.98,22.79,24.65,532100,0
2015-09-04,24.23,24.36,23.3,23.67,250800,0
2015-09-08,24.05,24.13,23.47,23.62,209500,0
2015-09-09,23.8,23.92,23.4,23.5,180500,0
2015-09-10,23.46,23.78,23.17,23.3,248913,0
2015-09-11,23.2,23.22,22.9,23.07,136600,0
2015-09-14,23,23.03,22.65,22.79,139900,0
2015-09-15,22.76,22.99,22.19,22.53,173970,0
2015-09-16,22.5,23.13,22.5,22.8,146700,0
2015-09-17,22.7,23.08,22.5,22.59,174249,0
2015-09-18,22.37,22.42,21.58,21.67,302900,0
2015-09-21,21.71,21.89,21.16,21.24,167700,0
2015-09-22,20.95,21.51,19.87,20.02,226500,0
2015-09-23,20.01,20.09,18.51,18.56,258600,0
2015-09-24,18.47,18.92,18.17,18.52,253693,0
2015-09-25,18.62,18.76,17.89,18.19,180500,0
2015-09-28,18.04,18.04,15.74,15.75,315656,0
2015-09-29,15.7,16.25,15.39,15.46,630200,0
2015-09-30,15.67,15.98,15.16,15.32,372600,0
2015-10-01,15.62,15.84,14.62,14.77,519600,0
2015-10-02,14.68,15.34,14.52,15.19,361400,0
2015-10-05,15.38,17.23,15.35,17.17,402988,0
2015-10-06,17.23,17.61,16.68,16.81,404900,0
2015-10-07,16.9,17.61,16.72,17.25,446900,0
2015-10-08,17.28,18.01,17.1,17.91,246900,0
2015-10-09,18.03,18.23,17.78,18.06,243800,0
2015-10-12,18,18.1,17.38,17.53,177793,0
2015-10-13,17.34,17.93,17.17,17.6,182500,0
2015-10-14,17.51,17.91,17.15,17.81,228600,0
2015-10-15,17.81,17.85,16.88,17.71,220900,0
2015-10-16,17.81,17.83,17.22,17.75,213300,0
2015-10-19,17.73,17.8,16.34,16.55,224058,0
2015-10-20,16.48,16.96,16.31,16.48,159076,0
2015-10-21,16.59,16.74,15.78,15.82,182400,0
2015-10-22,15.93,16.43,15.61,16.18,211200,0
2015-10-23,16.25,16.5,16.04,16.27,137400,0
2015-10-26,16.27,16.4,15.14,15.36,320600,0
2015-10-27,15.29,15.45,14.81,15.03,226800,0
2015-10-28,15,16.08,14.99,15.65,308100,0
2015-10-29,15.73,16.09,15.4,15.56,266200,0
2015-10-30,15.58,15.76,15.29,15.65,218200,0
2015-11-02,15.64,15.95,15.43,15.81,376438,0
2015-11-03,15.83,16.48,15.81,16.19,501500,0
2015-11-04,16.18,16.61,16.01,16.47,266612,0
2015-11-05,16.44,16.47,15.83,16.22,363100,0
2015-11-06,13.66,13.66,5.5,9.08,10818100,0
2015-11-09,9.31,9.7,7.21,7.34,3349317,0
2015-11-10,7.35,8.22,7.07,7.76,2190700,0
2015-11-11,7.81,7.94,7.07,7.12,1089100,0
2015-11-12,6.98,7.06,6.21,6.24,1333200,0
2015-11-13,6.26,7.05,6.26,6.96,1262000,0
2015-11-16,6.93,7.19,6.71,6.82,828400,0
2015-11-17,6.79,6.81,6.3,6.4,558800,0
2015-11-18,6.44,6.84,6.44,6.67,494800,0
2015-11-19,6.7,6.73,6.4,6.61,372300,0
2015-11-20,6.68,6.97,6.59,6.93,509500,0
2015-11-23,6.9,6.99,6.28,6.39,703300,0
2015-11-24,6.35,6.59,6.27,6.42,372800,0
2015-11-25,6.39,6.46,6.31,6.42,329100,0
2015-11-27,6.4,6.5,6.03,6.23,255400,0
2015-11-30,6.26,7.19,6.26,7.11,744400,0
2015-12-01,7.06,7.3,6.46,6.51,707013,0
2015-12-02,6.52,6.83,6.33,6.5,556667,0
2015-12-03,6.58,6.77,6.26,6.36,503554,0
2015-12-04,6.35,6.4,6.02,6.11,389500,0
2015-12-07,6.4,6.4,6.11,6.35,549600,0
2015-12-08,6.25,6.38,6.11,6.22,528196,0
2015-12-09,6.27,6.89,6.23,6.59,740500,0
2015-12-10,6.55,6.6,6.15,6.42,531800,0
2015-12-11,6.3,6.39,5.89,6.02,508900,0
2015-12-14,6.04,6.05,5.51,5.66,893672,0
2015-12-15,5.73,5.83,5.38,5.49,571200,0
2015-12-16,5.54,6.39,5.49,6.29,653400,0
2015-12-17,6.25,6.28,5.76,6.21,731600,0
2015-12-18,6.2,7.19,6.07,7.17,1628900,0
2015-12-21,7.16,7.5,6.94,7.43,888200,0
2015-12-22,7.45,7.85,7.19,7.76,465313,0
2015-12-23,7.82,8.18,7.71,7.74,847100,0
2015-12-24,7.79,7.92,7.56,7.85,327147,0
2015-12-28,7.74,7.74,7.05,7.13,571751,0
2015-12-29,7.23,7.42,7,7.38,664534,0
2015-12-30,7.3,7.47,7.085,7.18,400053,0
2015-12-31,7.15,7.36,7.09,7.25,402864,0
2016-01-04,7.11,7.23,6.75,7.18,653390,0
2016-01-05,7.21,7.21,6.4,6.8,853620,0
2016-01-06,6.66,6.66,6.23,6.38,882385,0
2016-01-07,6.44,6.44,5.8,5.82,795074,0
2016-01-08,5.84,5.9799,5.59,5.66,730637,0
2016-01-11,5.7,5.78,5.25,5.35,619369,0
2016-01-12,5.39,5.49,4.83,5.18,735193,0
2016-01-13,5.18,5.39,4.61,4.8,742842,0
2016-01-14,4.8,5.13,4.66,5.13,710811,0
2016-01-15,4.97,5.21,4.6,5.2,679395,0
2016-01-19,5.25,5.25,3.9,4.25,1826200,0
2016-01-20,4.08,4.43,3.68,4.39,1449802,0
2016-01-21,4.41,5.25,4.3,5.21,1143154,0
2016-01-22,5.35,5.5399,5.08,5.13,860014,0
2016-01-25,5.08,5.26,4.65,4.67,707018,0
2016-01-26,4.74,4.85,4.46,4.5,519722,0
2016-01-27,4.5,5.01,4.4,4.97,631899,0
2016-01-28,5.03,5.1605,4.85,5,402407,0
2016-01-29,4.99,5.66,4.98,5.6,823975,0
2016-02-01,5.58,5.718,5.21,5.25,598321,0
2016-02-02,5.16,5.16,4.605,4.64,513769,0
2016-02-03,4.7,4.74,4.34,4.65,453507,0
2016-02-04,4.7,5.405,4.63,5.36,1054483,0
2016-02-05,5.29,6.32,5.27,6.24,825175,0
2016-02-08,5.79,5.9799,5,5.11,855790,0
2016-02-09,4.96,5.38,4.81,5.17,463230,0
2016-02-10,5.11,5.289,4.86,4.93,444361,0
2016-02-11,4.83,5.187,4.68,5.08,640857,0
2016-02-12,5.1,5.34,4.93,5.05,536524,0
2016-02-16,5.16,5.85,5.1,5.72,635954,0
2016-02-17,5.78,6.14,5.67,5.84,617580,0
2016-02-18,5.83,5.8399,5.31,5.55,585770,0
2016-02-19,5.53,5.53,4.9803,5.35,623002,0
2016-02-22,5.49,5.76,5.31,5.67,475173,0
2016-02-23,5.51,5.64,5.18,5.28,565969,0
2016-02-24,5.1,5.69,5.1,5.68,578618,0
2016-02-25,5.59,5.74,5.25,5.53,503493,0
2016-02-26,5.58,5.8799,5.5,5.66,346054,0
2016-02-29,5.69,6.14,5.65,5.84,639634,0
2016-03-01,5.96,7.26,5.78,7.08,1983080,0
2016-03-02,7.24,9.29,7.1428,9.2,3563138,0
2016-03-03,9.24,10.4499,9.03,10.08,2057634,0
2016-03-04,10.02,11.485,10.02,10.44,1982314,0
2016-03-07,10.27,11.65,10.1,11.55,1138353,0
2016-03-08,11.55,11.55,10.31,10.96,1037222,0
2016-03-09,11.19,11.76,10.73,11.3,464900,0
2016-03-10,11.3,11.4299,10.36,10.7,456079,0
2016-03-11,10.85,11.2,10.66,10.93,432873,0
2016-03-14,10.84,11.01,10.22,10.6,534207,0
2016-03-15,10.38,10.54,10.04,10.25,390474,0
2016-03-16,10.3,10.6,10.075,10.41,445560,0
2016-03-17,10.44,11.63,10.36,11.32,618810,0
2016-03-18,11.42,14.08,11.42,13.54,3345668,0
2016-03-21,13.41,14.1,13.2,13.58,1005322,0
2016-03-22,13.25,13.54,13,13.29,489577,0
2016-03-23,13.19,13.19,12.24,12.27,545151,0
2016-03-24,12.12,12.77,11.82,12.76,564329,0
2016-03-28,12.87,12.88,12.095,12.46,477481,0
2016-03-29,12.28,12.87,11.81,12.76,543259,0
2016-03-30,12.95,13.13,12.43,12.65,484346,0
2016-03-31,12.63,13.2,12.5,12.75,427041,0
2016-04-01,12.54,12.96,12.29,12.96,372526,0
2016-04-04,13.1,13.53,12.5,12.69,717053,0
2016-04-05,12.5,12.72,12.19,12.35,711905,0
2016-04-06,12.35,13.05,12,12.67,633148,0
2016-04-07,12.52,12.6999,12.2,12.26,912356,0
2016-04-08,12.5,12.99,12.3601,12.57,821466,0
2016-04-11,13.01,13.24,12.73,13.13,651968,0
2016-04-12,13.2,13.524,12.7,13.27,621133,0
2016-04-13,13.63,13.89,13.35,13.52,527412,0
2016-04-14,13.54,13.93,13.48,13.89,430015,0
2016-04-15,13.78,13.89,13.31,13.41,397020,0
2016-04-18,13.19,14,13.08,13.84,538190,0
2016-04-19,13.9,14.13,13.59,13.84,537232,0
2016-04-20,13.88,14.99,13.8,14.61,700405,0
2016-04-21,14.62,14.9399,14.22,14.36,622898,0
2016-04-22,14.41,15.33,14.21,14.75,617262,0
2016-04-25,14.61,14.92,13.45,13.59,620818,0
2016-04-26,13.67,13.795,13.1746,13.77,461959,0
2016-04-27,13.76,14.83,13.47,14.42,415431,0
2016-04-28,14.35,14.67,13.6301,13.72,356275,0
2016-04-29,13.75,14.07,12.97,13.16,339314,0
2016-05-02,13.26,13.88,13.09,13.73,441853,0
2016-05-03,13.4,13.4,12.031,12.13,730949,0
2016-05-04,12.01,12.47,11.5,11.83,535970,0
2016-05-05,11.28,11.3,7.73,8,3622496,0
2016-05-06,8.49,11.039,8.49,10.29,2863329,0
2016-05-09,10.1,10.53,9.64,10.08,1264805,0
2016-05-10,10.14,10.95,10.04,10.92,899925,0
2016-05-11,10.91,11.25,10.53,10.57,762356,0
2016-05-12,14.95,15.5,13.57,14.2,4191371,0
2016-05-13,14.15,14.42,13.51,13.8,1258075,0
2016-05-16,13.83,14.3499,13.42,13.65,936424,0
2016-05-17,13.77,14.39,13.33,13.79,865067,0
2016-05-18,14.46,15.05,13.37,13.6,1118980,0
2016-05-19,13.39,13.77,13.17,13.39,695538,0
2016-05-20,13.6,13.6,13.03,13.26,482021,0
2016-05-23,13.25,14.09,13.1,13.61,482144,0
2016-05-24,13.62,13.93,13.33,13.61,379805,0
2016-05-25,13.9,14.09,13.565,13.98,582082,0
2016-05-26,14.1,14.1,12.95,13.2,769990,0
2016-05-27,13.13,13.22,12.83,12.99,578252,0
2016-05-31,12.99,13.56,12.98,13.15,485711,0
2016-06-01,12.96,13.04,12.3,12.74,659930,0
2016-06-02,12.65,13.27,12.61,13.25,423766,0
2016-06-03,13.29,13.68,13.18,13.56,576172,0
2016-06-06,13.48,14.69,13.45,14.48,1031208,0
2016-06-07,14.54,15.05,14.335,14.81,567647,0
2016-06-08,15,15.4,14.75,15.33,523644,0
2016-06-09,15.01,15.28,14.595,14.96,483174,0
2016-06-10,14.56,14.87,13.79,13.95,530947,0
2016-06-13,13.71,14.25,13.601,13.7,648740,0
2016-06-14,13.52,14.28,13.31,13.61,611604,0
2016-06-15,13.65,14.09,13.36,13.39,351390,0
2016-06-16,13,13.103,12.4,12.6,922770,0
2016-06-17,12.72,13.27,12.65,12.84,839706,0
2016-06-20,13.06,13.3,12.69,12.75,382226,0
2016-06-21,12.7,12.7199,11.97,12.26,540088,0
2016-06-22,12.38,12.38,11.7,11.71,513764,0
2016-06-23,11.77,12.02,11.58,11.66,691877,0
2016-06-24,11.2,11.35,10.69,11.22,1263673,0
2016-06-27,11.03,11.0899,9.715,9.94,1265409,0
2016-06-28,10.38,10.975,10.07,10.95,1386698,0
2016-06-29,11.1,11.49,10.68,11.22,769075,0
2016-06-30,10.63,12.18,10.63,12.08,1073643,0
2016-07-01,11.76,12.97,11.71,12.71,835124,0
2016-07-05,12.46,12.46,11.41,11.82,706951,0
2016-07-06,11.39,11.45,10.91,11.37,698465,0
2016-07-07,11.4,11.69,10.67,10.83,710661,0
2016-07-08,10.82,11.5501,10.82,11.44,529820,0
2016-07-11,11.67,11.74,11.43,11.59,377616,0
2016-07-12,11.88,13.42,11.87,13.05,986658,0
2016-07-13,13.27,13.3,12.32,12.67,533929,0
2016-07-14,12.77,13.23,12.6,12.75,359355,0
2016-07-15,12.87,13.45,12.69,13.42,395887,0
2016-07-18,13.3,13.75,13.03,13.69,413751,0
2016-07-19,13.55,13.85,13.02,13.06,368129,0
2016-07-20,13.07,13.34,12.62,13,339012,0
2016-07-21,13.1,13.39,12.59,12.68,315895,0
2016-07-22,12.62,12.8,12.25,12.28,234728,0
2016-07-25,12.17,12.31,11.46,11.54,454703,0
2016-07-26,11.6,11.9657,11.38,11.8,352712,0
2016-07-27,11.84,12.59,11.81,11.92,327127,0
2016-07-28,11.89,11.8999,11.42,11.57,351971,0
2016-07-29,11.46,11.7,11.09,11.58,536033,0
2016-08-01,11.58,11.97,11.37,11.65,387642,0
2016-08-02,11.76,11.97,11.1499,11.36,736784,0
2016-08-03,11.34,11.82,10.87,11.66,568140,0
2016-08-04,11.57,11.92,11.18,11.22,493939,0
2016-08-05,11.44,11.68,11.22,11.31,391298,0
2016-08-08,11.37,11.66,11.31,11.54,497983,0
2016-08-09,10.5,12.84,10.3,11.87,832275,0
2016-08-10,11.94,11.94,10.67,10.95,898977,0
2016-08-11,11,11.5,10.84,11.13,640888,0
2016-08-12,11.14,11.44,10.9,11.02,406122,0
2016-08-15,11.09,11.72,10.96,11.66,498712,0
2016-08-16,11.66,11.97,11.28,11.34,613598,0
2016-08-17,11.32,11.48,11.12,11.33,446559,0
2016-08-18,11.37,12.02,11.3,11.98,385069,0
2016-08-19,11.87,11.87,11.47,11.65,330721,0
2016-08-22,11.46,12.12,11.31,11.96,366647,0
2016-08-23,12.02,12.58,12.02,12.11,608278,0
2016-08-24,12.02,12.26,11.68,11.73,308409,0
2016-08-25,11.73,12,11.42,11.53,194624,0
2016-08-26,11.66,12.4,11.33,11.6,499545,0
2016-08-29,11.54,12.36,11.52,12.3,375969,0
2016-08-30,12.26,12.68,12.21,12.3,352622,0
2016-08-31,12.11,12.39,11.76,12,454929,0
2016-09-01,12,12.12,11.4,11.63,433633,0
2016-09-02,11.8,11.99,11.3001,11.4,528196,0
2016-09-06,11.48,11.68,10.85,10.9,595631,0
2016-09-07,10.9,11.06,10.68,11.04,504727,0
2016-09-08,11.02,11.16,10.7,10.89,374488,0
2016-09-09,10.79,10.84,10.01,10.18,792390,0
2016-09-12,10,10.23,9.73,10.14,691569,0
2016-09-13,9.86,9.88,9,9.33,879753,0
2016-09-14,9.55,9.68,8.7801,8.85,639206,0
2016-09-15,8.83,8.839,8.48,8.51,854594,0
2016-09-16,8.51,9.14,8.318,8.92,729312,0
2016-09-19,9.07,9.21,8.42,8.62,557636,0
2016-09-20,8.61,8.69,8.11,8.3,466260,0
2016-09-21,8.43,8.57,8.09,8.24,544715,0
2016-09-22,8.41,8.6,8.26,8.53,465494,0
2016-09-23,8.47,8.55,7.95,8.12,555520,0
2016-09-26,8.18,8.349,8.05,8.11,383636,0
2016-09-27,8.02,8.0799,7.66,8.06,520612,0
2016-09-28,8.21,8.63,8.11,8.58,540873,0
2016-09-29,8.65,8.8455,8.37,8.45,662778,0
2016-09-30,8.62,8.66,8.31,8.58,309672,0
2016-10-03,8.63,8.77,8.22,8.39,539195,0
2016-10-04,8.42,8.59,8.07,8.15,575821,0
2016-10-05,8.29,8.36,8.07,8.14,558864,0
2016-10-06,7.67,7.83,6.96,7.21,1779817,0
2016-10-07,7.37,7.37,6.65,6.75,1211405,0
2016-10-10,6.77,6.94,6.7,6.85,857888,0
2016-10-11,6.84,6.9,6.29,6.56,1178395,0
2016-10-12,6.5,6.5,5.95,6.23,1235832,0
2016-10-13,6.19,6.19,5.77,5.78,1034181,0
2016-10-14,5.73,5.9196,5.35,5.5,1610858,0
2016-10-17,5.5,6,5.5,5.94,1189496,0
2016-10-18,6.09,6.285,6.03,6.22,856715,0
2016-10-19,6.22,6.37,5.98,6.2,693773,0
2016-10-20,6.2,7,6.2,6.94,1024850,0
2016-10-21,6.81,6.91,6.45,6.6,730384,0
2016-10-24,6.6,6.73,6.29,6.36,650547,0
2016-10-25,6.35,6.47,6.07,6.1,604761,0
2016-10-26,6.04,6.31,6,6.13,517440,0
2016-10-27,6.21,6.21,5.64,5.75,652144,0
2016-10-28,5.75,5.85,5.445,5.55,539105,0
2016-10-31,5.57,5.62,5.24,5.29,449372,0
2016-11-01,5.34,5.35,4.95,5.13,653468,0
2016-11-02,5.07,5.1177,4.96,5.03,538021,0
2016-11-03,5.04,5.36,5,5.26,565724,0
2016-11-04,4.72,6.367,4.52,5.94,2140647,0
2016-11-07,6.25,6.56,5.875,6.15,816627,0
2016-11-08,6.26,7.19,6.06,7.02,1132360,0
2016-11-09,6.83,7.605,6.68,7.31,1391516,0
2016-11-10,7.35,8.1225,7.35,7.9,1139837,0
2016-11-11,7.91,8.51,7.91,8.48,848845,0
2016-11-14,8.26,8.76,8.24,8.54,835490,0
2016-11-15,8.59,8.7,8.12,8.28,764893,0
2016-11-16,8.24,8.53,7.95,8.44,864736,0
2016-11-17,8.39,8.5861,8.2,8.28,714335,0
2016-11-18,8.25,8.49,8.15,8.45,358930,0
2016-11-21,8.58,9.119,8.5,8.77,476116,0
2016-11-22,8.75,8.86,8.58,8.7,573442,0
2016-11-23,8.62,8.62,8.15,8.49,647291,0
2016-11-25,8.49,8.78,8.38,8.61,182082,0
2016-11-28,8.62,8.62,8.16,8.22,413305,0
2016-11-29,8.13,8.1999,7.64,7.66,703015,0
2016-11-30,7.7,7.91,7.66,7.7,974692,0
2016-12-01,7.81,8.5702,7.78,8.31,690781,0
2016-12-02,8.26,8.335,7.78,7.79,494619,0
2016-12-05,7.9,8.27,7.835,7.88,726905,0
2016-12-06,7.9,7.99,7.69,7.98,636713,0
2016-12-07,7.97,8.68,7.956,8.47,728555,0
2016-12-08,8.58,9.43,8.55,9.35,948993,0
2016-12-09,9.39,9.93,9.08,9.61,973162,0
2016-12-12,9.73,9.85,9.0905,9.28,927937,0
2016-12-13,9.38,9.59,9.12,9.14,594310,0
2016-12-14,8.98,9.24,8.3702,8.5,602926,0
2016-12-15,8.38,8.67,8.15,8.19,479057,0
2016-12-16,8.19,8.455,8.13,8.27,1080063,0
2016-12-19,8.15,8.49,8.08,8.38,366149,0
2016-12-20,8.45,8.55,8.18,8.35,382290,0
2016-12-21,8.4,8.42,8.16,8.29,367670,0
2016-12-22,8.29,8.52,8.15,8.32,282023,0
2016-12-23,8.29,8.43,8.1,8.2,220991,0
2016-12-27,8.23,9.09,8.23,9.08,426309,0
2016-12-28,9.1,9.7,9.05,9.16,482625,0
2016-12-29,9.15,9.26,8.68,9,385394,0
2016-12-30,9.02,9.02,8.38,8.42,469554,0
2017-01-03,8.72,9.03,8.46,8.97,477126,0
2017-01-04,9.04,9.43,8.76,9.41,610326,0
2017-01-05,9.39,9.43,8.97,9.07,347224,0
2017-01-06,9.07,9.09,8.65,8.78,379610,0
2017-01-09,8.71,8.71,8.16,8.28,515170,0
2017-01-10,8.3,8.49,7.92,8.08,427834,0
2017-01-11,8.14,8.37,7.92,8.25,342981,0
2017-01-12,8.31,8.3985,7.73,8.09,398036,0
2017-01-13,8.1,8.45,7.99,8.16,431378,0
2017-01-17,8.25,8.3,7.65,7.8,425742,0
2017-01-18,7.87,8,7.44,7.74,399107,0
2017-01-19,7.74,7.8,7.03,7.14,486305,0
2017-01-20,7.15,7.72,7.085,7.3,449991,0
2017-01-23,7.46,7.57,7.3,7.46,359326,0
2017-01-24,7.67,8.575,7.67,8.48,754946,0
2017-01-25,8.62,9.24,8.39,9.2,683084,0
2017-01-26,9.22,9.36,8.54,8.68,496841,0
2017-01-27,8.69,8.69,8.33,8.53,208462,0
2017-01-30,8.41,8.51,8.04,8.4,422980,0
2017-01-31,8.36,8.53,8.19,8.51,323953,0
2017-02-01,8.64,8.94,8.45,8.7,355393,0
2017-02-02,8.69,8.92,8.33,8.62,391028,0
2017-02-03,8.75,9.075,8.55,8.91,325265,0
2017-02-06,8.7,8.77,8.33,8.48,288524,0
2017-02-07,8.54,9,8.44,8.58,288989,0
2017-02-08,8.5,8.58,8.18,8.48,341759,0
2017-02-09,8.52,8.84,8.4175,8.61,240271,0
2017-02-10,8.7,8.84,8.57,8.68,220862,0
2017-02-13,8.89,9.64,8.82,9.56,606525,0
2017-02-14,9.49,10.362,9.43,10.06,819368,0
2017-02-15,9.95,10.06,9.59,9.94,489208,0
2017-02-16,9.87,9.97,9.62,9.69,446620,0
2017-02-17,9.63,9.65,9.11,9.48,599364,0
2017-02-21,9.59,9.93,9.45,9.58,400343,0
2017-02-22,9.51,9.58,9.11,9.28,388595,0
2017-02-23,9.36,9.4,9.11,9.22,382533,0
2017-02-24,8.99,9.01,8.6,8.77,445602,0
2017-02-27,8.74,9.16,8.65,8.84,468073,0
2017-02-28,8.84,11.28,8.61,10.87,2577327,0
2017-03-01,11.36,11.56,10.9,11.3,980854,0
2017-03-02,11.26,11.7,10.86,10.88,605864,0
2017-03-03,10.86,10.995,10.35,10.57,569436,0
2017-03-06,10.39,10.47,9.66,10.03,529976,0
2017-03-07,9.72,9.94,9.5,9.57,662948,0
2017-03-08,9.68,9.71,9.29,9.35,359905,0
2017-03-09,9.31,9.56,8.94,9.26,288956,0
2017-03-10,9.37,9.41,9.06,9.36,221373,0
2017-03-13,9.37,9.49,9.15,9.36,187874,0
2017-03-14,9.24,9.29,8.8288,9.14,242563,0
2017-03-15,9.34,9.89,9.1,9.83,480902,0
2017-03-16,9.97,10.15,9.75,10.08,444782,0
2017-03-17,10.06,10.12,8.81,8.83,927639,0
2017-03-20,9.1,9.215,8.54,8.98,669403,0
2017-03-21,8.96,8.99,8.2102,8.36,758692,0
2017-03-22,8.18,8.44,8.14,8.43,525675,0
2017-03-23,8.39,8.76,8.29,8.67,274783,0
2017-03-24,8.7,8.81,8.4699,8.55,317968,0
2017-03-27,8.3,8.77,8.16,8.73,324446,0
2017-03-28,8.69,8.94,8.4398,8.89,250039,0
2017-03-29,8.87,9.47,8.79,9.28,288212,0
2017-03-30,9.3,9.5,9.06,9.21,281704,0
2017-03-31,9.19,9.47,9.05,9.38,295159,0
2017-04-03,9.41,9.55,9.05,9.34,292142,0
2017-04-04,9.34,9.47,9.03,9.14,318233,0
2017-04-05,9.24,9.53,8.77,8.88,458375,0
2017-04-06,9.01,9.03,8.65,8.8,293743,0
2017-04-07,8.74,8.8,8.5,8.51,305919,0
2017-04-10,8.5,8.83,8.495,8.65,252269,0
2017-04-11,8.56,8.65,8.23,8.39,471134,0
2017-04-12,8.24,8.32,8.21,8.25,338039,0
2017-04-13,8.25,8.39,7.34,7.53,756900,0
2017-04-17,7.58,7.6,6.82,7.2,734760,0
2017-04-18,7.07,7.39,6.99,7.34,529672,0
2017-04-19,7.4,7.44,7.02,7.13,423042,0
2017-04-20,7.25,7.338,6.96,7.17,609930,0
2017-04-21,7.16,7.17,6.895,7.17,573654,0
2017-04-24,7.3,7.44,7.08,7.35,726683,0
2017-04-25,7.99,9.92,7.93,9.61,4347507,0
2017-04-26,9.71,9.95,9.13,9.75,1479658,0
2017-04-27,9.83,10.27,9.64,9.98,871381,0
2017-04-28,9.76,11.3379,9.74,11.02,1388361,0
2017-05-01,10.95,11.09,9.75,10.03,1106628,0
2017-05-02,9.98,10.1,9.215,9.25,870973,0
2017-05-03,9.11,9.17,8.87,8.93,518131,0
2017-05-04,8.81,8.91,8.42,8.44,406589,0
2017-05-05,8.48,8.8,8.34,8.71,412410,0
2017-05-08,8.6,8.97,8.56,8.86,354324,0
2017-05-09,8.91,8.96,8.62,8.68,338352,0
2017-05-10,8.65,8.97,8.54,8.88,381302,0
2017-05-11,8.87,8.87,8.43,8.68,283124,0
2017-05-12,8.59,8.7,8.17,8.19,350654,0
2017-05-15,8.31,8.76,8.26,8.68,407110,0
2017-05-16,8.71,8.778,8.4569,8.64,163698,0
2017-05-17,8.46,8.63,8.15,8.24,261793,0
2017-05-18,8.14,8.45,8.01,8.37,376275,0
2017-05-19,8.48,8.89,8.39,8.73,346281,0
2017-05-22,8.8,8.9,8.59,8.84,203295,0
2017-05-23,8.87,9.19,8.717,9.15,320250,0
2017-05-24,9.13,9.51,9.05,9.38,574794,0
2017-05-25,9.4,9.6,8.94,9,442671,0
2017-05-26,8.98,9.45,8.78,9.4,347410,0
2017-05-30,9.3,9.45,9.03,9.14,251266,0
2017-05-31,9.14,9.14,8.5,8.79,353826,0
2017-06-01,8.85,9.37,8.75,9.29,370289,0
2017-06-02,9.34,10.03,9.34,9.87,438315,0
2017-06-05,9.83,9.95,9.49,9.75,203090,0
2017-06-06,9.66,10.15,9.42,10.04,342033,0
2017-06-07,10.08,10.44,9.69,9.84,264215,0
2017-06-08,9.8,10.64,9.73,10.5,400072,0
2017-06-09,10.48,11.1,10.407,10.61,531184,0
2017-06-12,10.67,11.165,10.31,10.46,403515,0
2017-06-13,10.5,11.235,10.42,10.92,394295,0
2017-06-14,10.99,11.13,10.45,10.57,324231,0
2017-06-15,10.45,10.74,10.26,10.39,173229,0
2017-06-16,10.27,10.6,10.26,10.4,264572,0
2017-06-19,10.47,10.83,10.35,10.43,277916,0
2017-06-20,10.28,10.42,9.87,10.34,198578,0
2017-06-21,10.36,10.46,9.88,9.9,219021,0
2017-06-22,9.94,10.4099,9.93,10.23,145472,0
2017-06-23,10.22,10.63,10.055,10.5,345743,0
2017-06-26,10.61,10.87,10.44,10.62,288686,0
2017-06-27,10.69,10.73,9.96,9.97,247800,0
2017-06-28,10.1,10.43,10.0999,10.25,393598,0
2017-06-29,10.27,10.48,10.06,10.3,257928,0
2017-06-30,10.29,10.44,9.83,10.33,217554,0
2017-07-03,10.45,10.91,10.36,10.75,193300,0
2017-07-05,10.75,11,10.35,10.8,382984,0
2017-07-06,10.73,10.855,10.24,10.33,231023,0
2017-07-07,10.28,10.63,10.01,10.5,274420,0
2017-07-10,10.49,10.95,10.38,10.73,248705,0
2017-07-11,10.74,11.15,10.48,10.89,378393,0
2017-07-12,11.1,11.206,10.5,10.53,302563,0
2017-07-13,10.52,11.07,10.43,10.99,339819,0
2017-07-14,11.05,11.1997,10.83,10.85,220697,0
2017-07-17,10.86,11.24,10.72,10.84,210613,0
2017-07-18,10.79,10.9,10.54,10.71,319131,0
2017-07-19,10.71,11.66,10.71,11.64,459235,0
2017-07-20,11.65,11.7121,10.79,11.08,345119,0
2017-07-21,11.13,11.13,10.77,10.94,289004,0
2017-07-24,10.97,10.97,10.25,10.38,363372,0
2017-07-25,10.51,10.81,10.33,10.63,343562,0
2017-07-26,8.35,8.89,7.4346,7.65,3527776,0
2017-07-27,7.5,8.18,7.5,7.84,1020168,0
2017-07-28,7.8,8.089,7.54,7.61,693503,0
2017-07-31,7.6,7.63,6.9329,7.08,747305,0
2017-08-01,7.07,7.22,6.8,6.89,704478,0
2017-08-02,6.86,7.04,6.49,6.82,1076707,0
2017-08-03,6.84,7.07,6.48,6.54,928481,0
2017-08-04,6.59,6.93,6.59,6.91,837003,0
2017-08-07,7,7.05,6.62,6.69,606997,0
2017-08-08,6.64,6.8,6.29,6.42,659404,0
2017-08-09,6.4,6.74,6.35,6.64,1102284,0
2017-08-10,6.64,6.64,6.24,6.31,700282,0
2017-08-11,6.27,6.4401,6.095,6.29,542887,0
2017-08-14,6.35,6.77,6.22,6.66,679694,0
2017-08-15,6.65,6.65,6.27,6.38,404836,0
2017-08-16,6.44,6.58,6.31,6.41,591807,0
2017-08-17,6.35,6.485,6.06,6.24,430194,0
2017-08-18,6.17,6.39,6,6.3,425445,0
2017-08-21,6.3,6.33,6.18,6.22,359348,0
2017-08-22,6.28,6.3726,6.1399,6.23,885264,0
2017-08-23,6.24,6.445,6.0569,6.36,569284,0
2017-08-24,6.44,6.465,6.28,6.32,410509,0
2017-08-25,6.37,6.4,5.55,5.97,1319544,0
2017-08-28,6,6.28,5.95,6.23,424868,0
2017-08-29,6.11,6.165,5.87,6.06,395389,0
2017-08-30,6.03,6.25,5.96,6.1,321371,0
2017-08-31,6.17,6.27,6.06,6.1,371609,0
2017-09-01,6.12,6.2,6,6.14,305181,0
2017-09-05,6.13,6.29,5.9301,6.06,341180,0
2017-09-06,6.11,6.2,5.97,6.09,297676,0
2017-09-07,6.08,6.265,6.03,6.11,389989,0
2017-09-08,6.08,6.16,5.9638,6.1,364588,0
2017-09-11,6.12,6.55,6.11,6.42,402228,0
2017-09-12,6.46,6.7,6.29,6.43,444462,0
2017-09-13,6.43,6.75,6.43,6.71,392397,0
2017-09-14,6.73,6.94,6.56,6.86,318760,0
2017-09-15,6.86,7,6.78,6.99,438845,0
2017-09-18,6.97,7.45,6.94,7.04,429551,0
2017-09-19,7.04,7.38,6.99,7.26,294255,0
2017-09-20,7.24,7.61,7.17,7.5,293779,0
2017-09-21,7.48,7.63,7.4,7.49,169759,0
2017-09-22,7.49,7.74,7.45,7.66,242954,0
2017-09-25,7.68,7.85,7.42,7.65,281100,0
2017-09-26,7.58,7.78,7.56,7.71,183363,0
2017-09-27,7.8,8.4125,7.78,8.33,408792,0
2017-09-28,8.32,8.32,7.25,7.53,794413,0
2017-09-29,7.48,7.96,7.43,7.94,335126,0
2017-10-02,7.83,8.33,7.83,8.2,446614,0
2017-10-03,8.22,8.34,8.111,8.24,252331,0
2017-10-04,8.2,8.385,7.75,7.79,411829,0
2017-10-05,7.86,8.08,7.7683,7.92,305070,0
2017-10-06,7.86,7.92,7.731,7.76,252943,0
2017-10-09,7.948,7.97,7.77,7.79,150154,0
2017-10-10,7.89,7.94,7.55,7.65,221759,0
2017-10-11,7.63,7.7,7.345,7.37,342462,0
2017-10-12,7.33,7.41,7.1,7.12,268405,0
2017-10-13,7.21,7.46,7.16,7.34,209681,0
2017-10-16,7.39,7.63,7.36,7.54,145173,0
2017-10-17,7.55,7.84,7.54,7.65,235852,0
2017-10-18,7.69,7.83,7.57,7.77,165741,0
2017-10-19,7.67,7.71,7.42,7.65,251289,0
2017-10-20,7.75,7.83,7.7,7.73,203241,0
2017-10-23,7.76,8.06,7.57,7.75,196826,0
2017-10-24,7.79,7.88,7.66,7.72,204201,0
2017-10-25,7.72,7.897,7.54,7.72,162446,0
2017-10-26,7.81,7.81,7.575,7.65,307517,0
2017-10-27,7.62,7.65,7.36,7.43,274440,0
2017-10-30,7.39,7.6,7.0175,7.09,342257,0
2017-10-31,7.09,7.67,6.68,7.55,486219,0
2017-11-01,7.59,7.85,7.28,7.54,270127,0
2017-11-02,7.54,7.98,7.54,7.91,309800,0
2017-11-03,7.92,8.01,7.38,7.76,291746,0
2017-11-06,7.78,7.89,7.63,7.82,131317,0
2017-11-07,7.87,8.38,7.86,8.19,413809,0
2017-11-08,8.17,8.2,7.835,8.05,283405,0
2017-11-09,7.88,8.17,7.6,8.05,252267,0
2017-11-10,8,8.2,7.95,7.97,176086,0
