Date,Open,High,Low,Close,Volume,OpenInt
2005-06-29,22,22,22,22,0,0
2005-06-30,26.75,27.15,24.95,25.4,2041400,0
2005-07-01,25.85,26.09,25.75,26,122100,0
2005-07-05,26.1,26.1,25.9,25.99,69600,0
2005-07-06,26.3,26.75,26.2,26.6,72600,0
2005-07-07,26.6,26.6,26.2,26.25,58900,0
2005-07-08,26.37,26.37,26.09,26.23,76900,0
2005-07-11,26.5,26.5,26.34,26.4,46100,0
2005-07-12,26.5,27.2,26.4,27.15,171800,0
2005-07-13,27.65,28.5,27.65,27.9,92000,0
2005-07-14,27.95,28,27.9,27.93,89600,0
2005-07-15,28,28.1,27.85,27.9,40800,0
2005-07-18,28.05,28.14,27.8,27.85,35500,0
2005-07-19,27.8,27.8,27.03,27.04,43500,0
2005-07-20,27.14,27.29,26.81,26.95,48300,0
2005-07-21,27,27.28,26.56,27.15,90600,0
2005-07-22,27.25,27.49,27.15,27.25,70000,0
2005-07-25,27.35,28.65,27.35,28.35,29800,0
2005-07-26,28.45,28.65,28.25,28.4,46300,0
2005-07-27,28.9,30.95,28.7,30.75,251700,0
2005-07-28,30.75,30.85,29.65,29.65,75900,0
2005-07-29,29.65,30.95,29.4,30.9,64800,0
2005-08-01,30.9,30.95,29.76,29.95,50600,0
2005-08-02,30.2,30.75,30,30.75,38100,0
2005-08-03,30.95,31.5,30.8,31.45,77800,0
2005-08-04,31.45,31.5,30.5,30.6,29300,0
2005-08-05,30.5,30.5,29.1,29.75,70500,0
2005-08-08,29.9,29.95,29.71,29.75,17400,0
2005-08-09,29.75,29.75,28.65,28.8,49100,0
2005-08-10,29,29,27.72,27.74,47100,0
2005-08-11,27.94,28.85,27.05,27.4,71500,0
2005-08-12,27.75,28.8,27.5,28.5,54800,0
2005-08-15,28.6,28.75,28.5,28.5,20600,0
2005-08-16,28.5,28.6,28.17,28.2,42100,0
2005-08-17,28.2,28.75,28.2,28.4,15200,0
2005-08-18,28.31,28.75,28.31,28.65,6600,0
2005-08-19,28.7,28.75,28.5,28.75,10100,0
2005-08-22,28.75,28.8,28.6,28.8,33100,0
2005-08-23,28.85,29.65,28.82,29.51,37900,0
2005-08-24,29.52,29.52,28.5,29.25,27900,0
2005-08-25,29.2,29.8,29.1,29.8,17600,0
2005-08-26,29.82,29.99,29.8,29.8,5000,0
2005-08-29,29.9,29.9,29.3,29.55,13800,0
2005-08-30,29.7,29.8,28.5,28.7,19600,0
2005-08-31,28.9,29.5,28.9,29.5,45700,0
2005-09-01,29.75,29.85,29.5,29.68,15600,0
2005-09-02,29.78,29.79,29.55,29.68,4800,0
2005-09-06,29.7,30,29.4,29.5,8700,0
2005-09-07,29.41,29.75,29.4,29.5,5100,0
2005-09-08,30,30,28.4,28.8,33500,0
2005-09-09,28.8,28.89,28.7,28.7,9400,0
2005-09-12,28.62,28.7,28.3,28.54,17100,0
2005-09-13,28.7,29,28.65,28.85,35100,0
2005-09-14,28.75,28.85,28.27,28.5,14500,0
2005-09-15,28.6,28.6,28,28.2,11100,0
2005-09-16,28.2,28.5,28.2,28.36,14300,0
2005-09-19,28.45,28.67,28.2,28.35,13100,0
2005-09-20,28.3,28.6,28.2,28.47,6100,0
2005-09-21,28.47,28.6,28.2,28.23,11600,0
2005-09-22,28.1,28.3,28.1,28.3,5200,0
2005-09-23,28.1,28.18,27.91,28,16300,0
2005-09-26,28,28.15,27.9,27.9,25200,0
2005-09-27,28,28.1,27.94,28,45000,0
2005-09-28,28.07,28.5,28,28.5,19300,0
2005-09-29,28.45,28.75,28.43,28.75,37600,0
2005-09-30,28.85,29.24,27.9,28.1,201700,0
2005-10-03,28,28.28,28,28.01,25000,0
2005-10-04,28.1,28.15,28.01,28.14,17900,0
2005-10-05,28.05,28.15,27.66,27.67,22600,0
2005-10-06,27.65,27.96,27.65,27.9,20000,0
2005-10-07,27.95,27.99,27.75,27.8,78300,0
2005-10-10,27.75,27.85,27.55,27.57,27400,0
2005-10-11,27.75,28.1,27.38,27.38,27600,0
2005-10-12,27.28,27.28,25.8,25.8,37900,0
2005-10-13,25.98,26,24.39,25,115000,0
2005-10-14,25.25,25.25,24.5,25.15,94000,0
2005-10-17,25.3,26.19,25.3,26.14,26700,0
2005-10-18,26,26,25.5,25.68,8700,0
2005-10-19,25.6,26.01,25.53,25.81,28900,0
2005-10-20,26,26.7,25.75,26.7,18900,0
2005-10-21,26.7,27.51,26.7,27.51,9700,0
2005-10-24,27.7,28,27.69,27.96,10000,0
2005-10-25,28,28,27.4,27.58,16900,0
2005-10-26,27.7,28,27.7,28,20100,0
2005-10-27,27.75,27.99,27.4,27.68,18600,0
2005-10-28,27.6,27.69,27.17,27.45,16300,0
2005-10-31,27.65,27.94,27.5,27.85,12100,0
2005-11-01,27.95,27.98,27.55,27.98,18300,0
2005-11-02,28,28,27.65,27.9,14000,0
2005-11-03,28,28,27.7,27.9,6000,0
2005-11-04,27.75,27.95,27.65,27.85,10000,0
2005-11-07,27.85,27.85,27.56,27.83,5000,0
2005-11-08,27.7,27.7,26.95,27,17300,0
2005-11-09,26.9,27,26.61,26.78,9600,0
2005-11-10,26.75,26.76,26.5,26.75,6800,0
2005-11-11,27,27.35,26.7,27.35,11700,0
2005-11-14,27.5,27.74,26.82,26.84,2900,0
2005-11-15,26.8,26.8,26.1,26.15,11000,0
2005-11-16,26.05,26.25,25.75,25.96,6200,0
2005-11-17,25.54,26.15,25.5,26.1,27400,0
2005-11-18,26.25,26.35,25.75,26.2,118700,0
2005-11-21,26.35,26.55,26.25,26.5,6600,0
2005-11-22,26.7,27.3,26.7,27.3,21600,0
2005-11-23,27.35,28.1,27.35,28.1,34000,0
2005-11-25,28.2,28.95,28,28.95,25000,0
2005-11-28,28.85,29.16,28.85,29.05,41800,0
2005-11-29,29,29.25,29,29.14,40200,0
2005-11-30,29.04,29.6,29.02,29.36,31100,0
2005-12-01,29.5,30.01,29.5,29.86,24800,0
2005-12-02,29.75,29.75,29.1,29.5,28100,0
2005-12-05,29.65,29.9,29.5,29.75,31600,0
2005-12-06,29.35,29.5,29.3,29.48,9100,0
2005-12-07,29.64,29.75,29.28,29.35,19800,0
2005-12-08,29.45,29.45,29.25,29.4,36500,0
2005-12-09,29.44,29.44,29.23,29.39,15700,0
2005-12-12,29.43,29.43,29.1,29.38,12100,0
2005-12-13,29.23,29.49,29.21,29.29,22900,0
2005-12-14,29.1,29.16,28.94,28.95,23300,0
2005-12-15,28.8,28.95,28.65,28.95,16600,0
2005-12-16,28.95,29.02,28.87,29.02,35800,0
2005-12-19,29.04,29.04,28.86,28.98,7400,0
2005-12-20,29,29.14,29,29.07,15200,0
2005-12-21,29.17,29.48,29.1,29.15,29400,0
2005-12-22,29.25,29.5,29.2,29.5,30500,0
2005-12-23,29.5,29.5,29.27,29.43,4800,0
2005-12-27,29.5,29.5,29.27,29.35,4700,0
2005-12-28,29.35,29.49,29.28,29.4,14800,0
2005-12-29,29.4,29.5,29.28,29.4,16100,0
2005-12-30,29.5,30,29.25,29.87,28100,0
2006-01-03,30,30.16,29.6,30.16,28700,0
2006-01-04,30,30.1,29.75,30.09,14700,0
2006-01-05,30,30,29.85,29.85,17000,0
2006-01-06,30,30.02,29.74,29.76,23400,0
2006-01-09,29.86,29.92,29.36,29.37,9100,0
2006-01-10,29.37,29.43,29.06,29.22,32600,0
2006-01-11,29.22,29.22,28.5,28.6,26600,0
2006-01-12,28.51,28.76,28.51,28.6,24000,0
2006-01-13,28.75,28.75,28.45,28.61,12000,0
2006-01-17,28.7,29,28.7,28.85,18700,0
2006-01-18,28.95,29.05,28.75,29,130600,0
2006-01-19,29.42,31.59,29.42,31.26,92300,0
2006-01-20,31.35,31.35,30.76,30.9,24500,0
2006-01-23,30.77,31.4,30.77,31.1,17900,0
2006-01-24,30.9,31.04,30.59,30.73,16300,0
2006-01-25,30.78,31.09,30.78,30.96,15000,0
2006-01-26,30.6,31.25,30.58,31.24,20000,0
2006-01-27,31.2,31.39,31.15,31.31,30800,0
2006-01-30,31.4,31.42,31.21,31.25,34600,0
2006-01-31,31.3,31.75,31.26,31.6,56900,0
2006-02-01,31.75,33.2,31.55,32.97,61500,0
2006-02-02,33,33,32.7,32.89,11900,0
2006-02-03,33.1,33.8,32.8,33.36,62600,0
2006-02-06,33.26,33.26,32.95,33.05,47300,0
2006-02-07,33.05,33.15,32.85,33,38000,0
2006-02-08,33.25,33.29,32.9,32.92,58900,0
2006-02-09,33.02,33.14,32.91,32.95,6700,0
2006-02-10,32.9,33.06,32.45,32.98,48400,0
2006-02-13,33.1,33.25,32.85,32.85,44400,0
2006-02-14,33,33.1,32.98,33.04,76700,0
2006-02-15,33.01,33.55,33,33.55,18700,0
2006-02-16,33.65,33.65,33.05,33.39,21300,0
2006-02-17,33.29,33.3,33.1,33.12,18300,0
2006-02-21,33.01,33.25,32.97,33.1,23200,0
2006-02-22,33.1,33.5,32.97,33.46,32000,0
2006-02-23,33.36,33.59,33.31,33.55,38400,0
2006-02-24,33.49,33.7,33.41,33.7,54400,0
2006-02-27,33.65,34,33.5,34,78900,0
2006-02-28,34,35.29,34,35.18,59500,0
2006-03-01,35.23,36.04,35.13,36.01,27300,0
2006-03-02,36.11,36.8,36.11,36.48,85100,0
2006-03-03,36.47,36.47,35.76,35.96,31400,0
2006-03-06,36.1,36.1,35.27,35.41,17900,0
2006-03-07,35.46,35.46,35,35.19,13900,0
2006-03-08,35.14,35.15,34.5,34.51,35000,0
2006-03-09,34.65,34.88,34.4,34.88,8400,0
2006-03-10,34.96,35.47,34.88,35.39,17400,0
2006-03-13,34.94,34.94,33.7,34.34,74100,0
2006-03-14,34.43,34.57,34.28,34.56,19600,0
2006-03-15,34.6,34.7,34.4,34.7,13100,0
2006-03-16,34.82,34.85,34.55,34.76,16300,0
2006-03-17,34.81,35.8,34.81,35.32,64000,0
2006-03-20,35.37,35.5,35.1,35.3,39900,0
2006-03-21,35.25,35.27,34.35,34.35,48300,0
2006-03-22,34.3,34.45,34,34.43,28900,0
2006-03-23,34.7,35.35,34.39,35.1,39800,0
2006-03-24,35,35.19,34.77,35.15,13600,0
2006-03-27,35.25,35.6,35.2,35.55,25100,0
2006-03-28,35.61,36.26,35.55,36.2,25600,0
2006-03-29,36.4,37.75,36.26,37.02,70400,0
2006-03-30,37.49,37.49,36.66,37,88500,0
2006-03-31,37.15,37.4,36.77,37.15,39600,0
2006-04-03,37.35,37.5,37.22,37.4,25900,0
2006-04-04,37.55,37.66,37.21,37.63,13000,0
2006-04-05,37.55,37.99,37.55,37.66,30000,0
2006-04-06,37.2,37.92,36.75,37.73,61300,0
2006-04-07,37.73,38.44,37.35,37.6,78200,0
2006-04-10,37.55,37.75,37.35,37.64,13800,0
2006-04-11,37.64,38.15,37.19,37.27,23700,0
2006-04-12,37.35,37.35,36.6,37.17,44000,0
2006-04-13,37.17,37.25,36.64,36.93,15300,0
2006-04-17,36.85,37.35,36.82,37.34,15300,0
2006-04-18,37.5,37.52,36,36.73,47700,0
2006-04-19,36.84,38.28,36.31,38.28,99600,0
2006-04-20,37,37.6,36.3,36.89,94800,0
2006-04-21,36.35,36.85,36.31,36.4,38300,0
2006-04-24,36.5,37,36.5,36.75,30800,0
2006-04-25,36.65,37.29,36.4,36.55,30000,0
2006-04-26,36.9,37.1,36.82,36.83,47300,0
2006-04-27,36.9,36.99,36.73,36.79,24500,0
2006-04-28,36.84,36.84,36.35,36.36,64300,0
2006-05-01,36.87,36.91,36.73,36.86,71900,0
2006-05-02,36.91,36.96,36.68,36.8,52500,0
2006-05-03,36.7,37.09,36.7,36.81,131500,0
2006-05-04,36.8,36.98,36.6,36.75,45500,0
2006-05-05,36.9,37,36.73,36.75,24300,0
2006-05-08,36.8,36.89,36.46,36.77,29300,0
2006-05-09,37,37.05,36.65,36.81,45700,0
2006-05-10,37.05,37.85,37.05,37.73,48500,0
2006-05-11,37.78,37.78,36.5,36.66,71400,0
2006-05-12,36.65,36.95,36.5,36.52,30000,0
2006-05-15,36.4,36.55,35.8,36.05,83700,0
2006-05-16,36.15,36.77,36.05,36.66,46000,0
2006-05-17,36.66,36.71,36.3,36.46,37000,0
2006-05-18,36.36,36.48,36.15,36.24,30200,0
2006-05-19,36.24,36.25,35.1,35.6,37200,0
2006-05-22,35.75,35.75,34.42,35.21,53200,0
2006-05-23,35.1,35.61,35.1,35.55,84700,0
2006-05-24,35.48,35.74,34.36,34.99,52600,0
2006-05-25,35.05,35.95,35.05,35.5,30100,0
2006-05-26,35.65,36.05,35.4,35.7,26700,0
2006-05-30,35.35,35.75,35.2,35.23,34600,0
2006-05-31,35.33,35.75,35.33,35.67,25100,0
2006-06-01,35.8,35.9,35.55,35.9,19200,0
2006-06-02,36,36.19,35.72,36,89400,0
2006-06-05,35.99,35.99,35.2,35.34,34100,0
2006-06-06,35.35,35.35,34.7,34.81,23200,0
2006-06-07,34.56,34.85,34.5,34.72,21600,0
2006-06-08,34.67,35.67,34.37,35.2,31300,0
2006-06-09,35.28,35.43,35.14,35.15,19000,0
2006-06-12,35.05,35.28,34.16,34.29,61400,0
2006-06-13,34.24,34.24,32.17,32.26,96100,0
2006-06-14,31.9,32.09,29.95,31.86,179800,0
2006-06-15,31.9,31.9,31.25,31.7,84300,0
2006-06-16,31.7,34,31.6,32.99,136500,0
2006-06-19,33.19,34.04,33.1,33.67,58400,0
2006-06-20,33.51,33.57,33.11,33.33,62500,0
2006-06-21,33.45,34.3,33.34,34.28,55200,0
2006-06-22,34.33,34.46,34,34.36,33300,0
2006-06-23,34.41,34.41,32.56,33.15,156100,0
2006-06-26,33.25,33.46,32.68,32.7,63900,0
2006-06-27,32.65,33.2,32.52,32.95,131900,0
2006-06-28,32.95,33.29,32.87,33.29,65800,0
2006-06-29,33.45,34.8,33.45,34.25,150600,0
2006-06-30,34.3,35.15,34.3,34.78,475300,0
2006-07-03,34.9,35.15,34.8,34.98,57000,0
2006-07-05,35.05,35.06,34.28,34.46,82100,0
2006-07-06,36.15,36.15,33.91,34.05,49800,0
2006-07-07,34,34.47,34,34.09,43200,0
2006-07-10,34.12,34.89,34.12,34.7,49700,0
2006-07-11,34.55,34.62,34.1,34.47,35100,0
2006-07-12,34.42,34.5,34,34,33800,0
2006-07-13,34,34.01,33.45,33.7,75400,0
2006-07-14,33.82,33.89,33.38,33.51,113100,0
2006-07-17,33.5,33.91,33.3,33.7,78500,0
2006-07-18,33.8,33.99,33.22,33.27,100300,0
2006-07-19,33.45,36.09,33.45,35.51,238400,0
2006-07-20,35.7,37.22,35.7,36.09,192300,0
2006-07-21,36.09,37.66,36.09,36.67,181200,0
2006-07-24,35.75,37.49,35.75,37.26,194600,0
2006-07-25,37.3,38.25,37.29,37.8,123600,0
2006-07-26,37.7,38.04,37.35,38,116000,0
2006-07-27,38.1,38.22,37.36,37.64,89700,0
2006-07-28,37.74,39.1,37.74,38.41,88500,0
2006-07-31,37.81,38.2,37.7,37.86,102700,0
2006-08-01,37.7,37.7,36.31,36.48,223600,0
2006-08-02,36.48,37.52,36.47,37.49,91600,0
2006-08-03,37.39,37.74,36.91,37.66,75500,0
2006-08-04,37.76,37.88,37.25,37.65,78700,0
2006-08-07,37.65,37.65,36.94,37.11,59100,0
2006-08-08,36.95,37.41,36.91,36.97,81000,0
2006-08-09,36.97,37.02,35.17,35.42,98700,0
2006-08-10,35.3,35.3,34.67,34.96,103800,0
2006-08-11,34.85,35.03,34.69,34.91,72300,0
2006-08-14,35.05,36.05,35,35.77,54300,0
2006-08-15,35.21,36.7,35.11,36.69,245000,0
2006-08-16,36.85,37.45,36.85,37.35,68000,0
2006-08-17,37.45,38,37,37.85,156500,0
2006-08-18,37.93,37.99,37.55,37.89,48600,0
2006-08-21,37.87,38.85,37.53,37.69,135700,0
2006-08-22,37.69,37.69,37.34,37.5,70400,0
2006-08-23,37.4,37.62,36.35,36.45,32300,0
2006-08-24,36.5,36.6,35.78,35.97,45300,0
2006-08-25,35.98,36.18,35.8,35.92,97700,0
2006-08-28,36.02,36.6,36,36.42,74100,0
2006-08-29,36.52,36.62,35.9,36.32,76200,0
2006-08-30,36.4,37.26,36.4,37.02,44400,0
2006-08-31,36.98,37.3,36.75,36.91,66800,0
2006-09-01,37.05,37.43,36.81,37.39,47400,0
2006-09-05,37.51,38.26,37.46,38.26,80800,0
2006-09-06,38.18,38.18,37.25,37.52,82300,0
2006-09-07,37.45,37.51,36.9,37,79300,0
2006-09-08,37.1,37.19,36.84,36.91,20900,0
2006-09-11,36.88,36.88,36.5,36.63,80000,0
2006-09-12,36.7,36.86,36.54,36.86,114200,0
2006-09-13,36.96,37.96,36.8,37.92,54300,0
2006-09-14,37.92,38,37.39,37.99,112700,0
2006-09-15,38.2,38.5,37.63,37.74,124200,0
2006-09-18,37.75,38.2,37.67,37.94,84300,0
2006-09-19,38.04,38.15,37.35,37.47,73600,0
2006-09-20,37.53,38.39,37.44,37.85,67400,0
2006-09-21,37.75,37.76,36.11,36.12,104900,0
2006-09-22,36.12,36.22,35.02,35.26,107300,0
2006-09-25,34.95,35.47,34.48,34.85,117100,0
2006-09-26,34.9,34.91,34.23,34.57,165300,0
2006-09-27,34.57,34.9,34.27,34.57,56700,0
2006-09-28,34.53,34.55,33.91,34,66600,0
2006-09-29,32.74,33.12,32.57,32.9,295100,0
2006-10-02,32.6,32.6,31.55,31.76,298600,0
2006-10-03,31.66,32.37,31.49,32.2,186500,0
2006-10-04,32,33.19,31.45,32.89,185500,0
2006-10-05,32.54,33.55,32.38,33.5,125100,0
2006-10-06,33.4,33.68,32.9,33.07,80700,0
2006-10-09,32.94,33.55,32.71,33.47,55100,0
2006-10-10,33.15,33.48,33.15,33.29,34100,0
2006-10-11,33.3,33.6,33.01,33.25,54000,0
2006-10-12,33.36,34.14,33.36,34.01,79100,0
2006-10-13,34.1,34.27,33.73,34.27,98500,0
2006-10-16,34.17,34.22,33.51,33.66,90200,0
2006-10-17,33.56,33.56,33,33.39,79500,0
2006-10-18,32.99,33,31.55,32.54,312900,0
2006-10-19,32.5,32.51,32,32.18,210400,0
2006-10-20,32.75,33,32.28,32.8,109000,0
2006-10-23,32.95,33.04,31.6,31.94,187100,0
2006-10-24,31.77,32.48,31.7,32.21,133700,0
2006-10-25,32.25,32.73,32.23,32.62,81400,0
2006-10-26,33.05,33.59,32.95,33.55,92700,0
2006-10-27,33.65,33.7,33.33,33.57,79600,0
2006-10-30,33.57,33.92,33.4,33.92,69100,0
2006-10-31,34.1,34.15,33.8,33.98,85300,0
2006-11-01,33.97,34.03,33.04,33.08,75200,0
2006-11-02,33.01,33.63,32.79,33.55,79300,0
2006-11-03,33.55,34.3,33.54,34.3,46000,0
2006-11-06,34.4,35.31,34.19,35.13,111600,0
2006-11-07,35.01,35.37,34.75,34.87,100800,0
2006-11-08,34.85,35.2,34.54,35.2,38300,0
2006-11-09,35.15,35.15,33.71,34.11,110900,0
2006-11-10,34.03,34.2,33.83,34.19,38300,0
2006-11-13,34.15,34.15,34,34.07,58200,0
2006-11-14,34.19,35,34.19,35,110900,0
2006-11-15,35.15,35.58,35.15,35.51,74900,0
2006-11-16,35.65,35.99,35.55,35.94,62900,0
2006-11-17,35.95,36.17,35.79,36.04,72000,0
2006-11-20,36,36.42,35.93,36.17,47900,0
2006-11-21,36.17,36.75,36.16,36.72,66500,0
2006-11-22,36.8,37.03,36.77,37.01,87600,0
2006-11-24,36.94,37.17,36.82,36.98,43800,0
2006-11-27,36.9,36.9,35.64,35.65,147100,0
2006-11-28,35.59,35.6,34.64,35.13,122800,0
2006-11-29,35.26,35.55,35.07,35.39,109200,0
2006-11-30,35.38,35.41,34.79,34.79,184800,0
2006-12-01,34.69,35.06,34.33,34.7,84900,0
2006-12-04,35,35.77,34.93,35.62,63600,0
2006-12-05,35.72,35.94,35.49,35.89,60500,0
2006-12-06,35.79,35.81,35.14,35.14,52000,0
2006-12-07,35.11,35.2,34.82,34.86,38800,0
2006-12-08,34.83,35,34.7,34.7,17600,0
2006-12-11,34.64,35.11,34.54,34.9,34200,0
2006-12-12,35,35.83,34.95,35.22,72500,0
2006-12-13,35.45,35.56,35.26,35.49,22100,0
2006-12-14,35.5,35.88,35.4,35.73,35700,0
2006-12-15,35.73,35.99,35.44,35.75,109900,0
2006-12-18,35.85,35.91,34.75,34.83,47000,0
2006-12-19,34.7,35.09,34.6,34.93,44100,0
2006-12-20,35,35.3,34.89,35.09,60400,0
2006-12-21,35,35.18,34.7,34.71,38900,0
2006-12-22,34.81,34.92,34.7,34.71,26200,0
2006-12-26,34.7,35,34.7,34.99,27000,0
2006-12-27,35.19,35.86,35.19,35.85,105100,0
2006-12-28,35.75,35.89,35.26,35.49,34300,0
2006-12-29,35.41,35.41,34.72,34.77,29700,0
2007-01-03,34.92,35.16,34.14,34.34,70600,0
2007-01-04,34.35,35.13,34,34.78,122400,0
2007-01-05,34.68,34.7,33,33.35,110800,0
2007-01-08,34,34.86,33.85,34.68,203500,0
2007-01-09,34.57,34.69,33.9,33.94,63700,0
2007-01-10,33.94,34.07,33.76,34.02,42600,0
2007-01-11,33.96,35.17,33.96,35.03,55100,0
2007-01-12,34.93,35.05,34.34,34.44,35800,0
2007-01-16,34.6,34.71,33.75,33.8,68300,0
2007-01-17,33.75,34.1,33.54,33.72,58200,0
2007-01-18,33.75,33.96,33.37,33.53,64200,0
2007-01-19,33.53,35.35,33.5,35.3,230900,0
2007-01-22,35.25,35.26,34.26,34.71,64600,0
2007-01-23,34.72,34.92,34.36,34.8,100300,0
2007-01-24,35.25,35.89,34.05,34.6,200800,0
2007-01-25,34.7,34.72,33.4,33.57,132300,0
2007-01-26,33.75,34.11,33.25,33.87,76400,0
2007-01-29,33.87,33.88,33.21,33.47,69000,0
2007-01-30,33.47,33.67,33.3,33.67,48400,0
2007-01-31,33.6,33.77,33.28,33.6,38100,0
2007-02-01,33.7,34.51,33.58,34.49,53100,0
2007-02-02,34.52,34.95,34.14,34.84,141500,0
2007-02-05,34.87,34.87,34.17,34.46,43000,0
2007-02-06,34.6,34.78,34.28,34.68,43900,0
2007-02-07,34.66,34.8,34.52,34.78,44100,0
2007-02-08,34.73,34.88,34.57,34.78,121400,0
2007-02-09,34.78,34.78,34.13,34.46,71800,0
2007-02-12,34.55,34.55,34.01,34.25,96349,0
2007-02-13,34.45,34.45,34.05,34.25,76900,0
2007-02-14,34.42,34.5,33.8,33.85,48400,0
2007-02-15,33.9,34.12,33.5,33.78,43700,0
2007-02-16,33.78,33.84,33.5,33.77,30500,0
2007-02-20,33.6,34.55,33.6,34.5,50700,0
2007-02-21,34.41,34.5,34.18,34.33,38200,0
2007-02-22,34.31,35.15,33.93,34.78,148100,0
2007-02-23,34.83,34.95,34.21,34.29,196700,0
2007-02-26,34.43,34.74,33.72,33.83,144300,0
2007-02-27,33.33,33.85,32.98,33,182600,0
2007-02-28,33,33.72,32.57,33.46,186500,0
2007-03-01,33.54,33.54,32.73,32.86,146700,0
2007-03-02,32.86,33.44,32.66,32.8,114200,0
2007-03-05,32.6,33.05,31.26,31.36,258100,0
2007-03-06,31.55,32.6,31.47,32.05,251400,0
2007-03-07,32.02,32.11,31.65,31.85,94300,0
2007-03-08,32.05,32.34,31.66,31.75,66600,0
2007-03-09,31.99,32.08,31.27,31.41,32800,0
2007-03-12,31.31,31.99,31.25,31.95,60500,0
2007-03-13,31.7,31.87,30.7,31.11,175600,0
2007-03-14,31.05,32,30.38,31.56,92100,0
2007-03-15,31.72,31.79,31.3,31.73,39000,0
2007-03-16,31.74,31.74,30.95,31.06,122600,0
2007-03-19,31.1,31.92,30.7,31.72,76200,0
2007-03-20,31.63,31.94,31.5,31.88,19500,0
2007-03-21,31.96,32.95,31.76,32.71,46000,0
2007-03-22,32.9,33.16,32.5,33.04,139200,0
2007-03-23,33.16,33.57,32.74,33.26,83200,0
2007-03-26,33.18,33.24,32.71,33.23,95800,0
2007-03-27,33.19,33.2,31.74,31.85,189900,0
2007-03-28,31.85,32.05,30.88,31.1,107400,0
2007-03-29,31.2,31.51,30.97,31.14,44300,0
2007-03-30,31.14,31.2,31,31.04,77700,0
2007-04-02,31.02,31.02,30.35,30.44,64600,0
2007-04-03,30.51,31.39,30.51,30.89,77300,0
2007-04-04,30.78,31.16,30.44,30.5,51100,0
2007-04-05,30.55,30.55,29.75,30.14,274700,0
2007-04-09,30.17,30.37,30,30.16,79900,0
2007-04-10,30.06,30.6,30.06,30.4,60600,0
2007-04-11,30.44,30.67,30.39,30.51,80800,0
2007-04-12,30.39,30.59,30.13,30.54,35800,0
2007-04-13,30.48,30.97,30.37,30.97,26800,0
2007-04-16,31.2,31.32,30.97,31.19,83700,0
2007-04-17,31.18,31.35,30.98,31.1,36200,0
2007-04-18,31.2,31.3,31.08,31.19,58700,0
2007-04-19,31.25,31.51,31.18,31.5,100300,0
2007-04-20,31.9,31.9,31.3,31.7,88500,0
2007-04-23,31.55,33.15,31.4,32.17,200700,0
2007-04-24,31.72,31.73,31.09,31.33,101400,0
2007-04-25,31.43,31.58,31.25,31.45,132900,0
2007-04-26,31.45,32.85,31.34,32.76,132500,0
2007-04-27,32.76,32.76,31.83,32.26,67500,0
2007-04-30,32.49,33.82,32.24,32.24,251100,0
2007-05-01,32.24,32.25,31,32.02,91600,0
2007-05-02,31.98,32.57,31.92,32.32,104000,0
2007-05-03,32.31,32.39,31.89,32.11,132000,0
2007-05-04,32.21,32.69,32.18,32.42,30300,0
2007-05-07,32.43,32.44,31.95,32.12,34600,0
2007-05-08,32,32.26,31.56,32.13,43600,0
2007-05-09,32,32.39,31.71,32.22,30300,0
2007-05-10,32.82,33.12,31.85,31.85,83900,0
2007-05-11,32.05,32.45,31.53,32.12,84300,0
2007-05-14,32.12,32.12,31.36,31.46,92700,0
2007-05-15,31.62,31.97,31.04,31.07,100200,0
2007-05-16,31.23,31.79,31.01,31.73,39300,0
2007-05-17,31.7,31.71,30.82,30.88,56300,0
2007-05-18,30.95,31.05,30.52,30.75,81000,0
2007-05-21,30.75,31.04,30.52,30.99,193400,0
2007-05-22,31.1,31.4,30.89,31.4,34400,0
2007-05-23,31.47,31.7,31.16,31.16,70900,0
2007-05-24,31.07,31.43,30.89,31,55500,0
2007-05-25,31.1,31.23,30.96,31.11,42300,0
2007-05-29,31.17,31.6,31.15,31.39,51600,0
2007-05-30,31.09,31.52,30.96,31.49,82700,0
2007-05-31,31.35,31.49,31,31.19,52000,0
2007-06-01,31.28,31.5,31.02,31.45,68500,0
2007-06-04,31.45,31.49,31.08,31.3,74800,0
2007-06-05,31.09,31.26,31,31.2,94100,0
2007-06-06,31,31.38,30.67,31.36,173300,0
2007-06-07,31.2,31.34,30.64,30.68,145300,0
2007-06-08,30.6,31.25,30.55,31.18,93400,0
2007-06-11,31.05,31.06,30.55,30.8,135800,0
2007-06-12,30.56,30.59,30,30.01,66000,0
2007-06-13,30.13,30.4,29.98,30.3,53300,0
2007-06-14,30.3,30.51,29.65,29.7,94900,0
2007-06-15,30.3,30.52,30.03,30.34,157300,0
2007-06-18,30.34,30.69,30.31,30.4,69400,0
2007-06-19,30.25,30.92,29.99,30.68,88100,0
2007-06-20,30.7,30.82,30.43,30.56,92700,0
2007-06-21,30.47,30.52,29.74,29.98,132300,0
2007-06-22,29.9,30.18,28.68,29.41,261200,0
2007-06-25,29.41,29.94,28.98,29.15,142600,0
2007-06-26,29.35,29.5,28.89,29.13,58400,0
2007-06-27,29,29.8,29,29.7,62200,0
2007-06-28,29.74,30.55,29.74,30.36,115500,0
2007-06-29,30.52,30.65,29.8,29.85,132400,0
2007-07-02,30.05,30.18,29.74,30.17,100200,0
2007-07-03,27.9,28.75,27.36,28.52,539900,0
2007-07-05,28,28.03,27.51,27.9,399500,0
2007-07-06,27.95,28.17,27.5,28.03,173100,0
2007-07-09,28.01,28.1,27.36,27.81,192900,0
2007-07-10,27.5,27.69,26.54,26.74,252000,0
2007-07-11,26.78,26.78,26.21,26.41,245800,0
2007-07-12,26.41,27.17,26.11,27.15,235600,0
2007-07-13,27.14,27.4,26.54,26.95,121700,0
2007-07-16,26.92,27.17,26.25,26.4,189500,0
2007-07-17,26.51,26.85,26.32,26.58,175900,0
2007-07-18,26.3,26.5,25.82,26.14,149900,0
2007-07-19,26.04,26.8,25.81,25.85,205900,0
2007-07-20,25.85,25.91,24.63,25.24,428000,0
2007-07-23,25.5,26.03,25.08,25.26,213600,0
2007-07-24,24.9,24.9,24.07,24.19,297800,0
2007-07-25,24.6,25,24.17,24.52,224100,0
2007-07-26,24.54,24.54,22.4,23.05,558400,0
2007-07-27,23.1,24.12,23.05,23.76,431300,0
2007-07-30,23.74,25.66,23.6,24.92,236700,0
2007-07-31,25.23,26.51,25.01,26.31,505500,0
2007-08-01,26.2,26.2,24.95,25.62,335200,0
2007-08-02,25.71,26.03,25.36,25.75,236500,0
2007-08-03,25.78,26.49,24,24,235000,0
2007-08-06,25.9,25.9,23.76,25.68,339600,0
2007-08-07,25.37,27.37,25.32,27.29,258900,0
2007-08-08,27.75,32.25,27.66,28.98,672800,0
2007-08-09,28.99,30.68,28.41,28.47,463400,0
2007-08-10,28.47,29.03,27.1,27.2,296400,0
2007-08-13,27.5,28.26,26.07,26.31,180300,0
2007-08-14,26.14,29.45,25.67,28,216800,0
2007-08-15,27.8,28.15,24.79,24.94,333400,0
2007-08-16,24.95,30,24.64,28.48,313300,0
2007-08-17,30.45,30.55,27.95,29.21,232100,0
2007-08-20,29.22,30.09,27.2,28.21,171600,0
2007-08-21,28,28.5,27.71,27.96,87200,0
2007-08-22,28.29,29.8,27.56,28.92,226400,0
2007-08-23,28.85,29.3,27.25,27.8,86900,0
2007-08-24,27.96,28.35,27.76,28.23,104600,0
2007-08-27,27.55,28.07,27.22,27.41,118400,0
2007-08-28,27.11,27.87,27.01,27.38,75200,0
2007-08-29,27.57,27.69,26.99,27.29,94400,0
2007-08-30,26.9,27.5,26.05,26.16,103500,0
2007-08-31,26.75,27.07,26.61,26.86,95500,0
2007-09-04,25.89,28.07,25.89,26.83,231200,0
2007-09-05,26.55,26.76,25.37,25.49,211500,0
2007-09-06,25.6,25.71,24.74,25.48,135900,0
2007-09-07,25.17,25.29,24.5,25.1,78700,0
2007-09-10,25.36,26,24.5,24.88,107300,0
2007-09-11,25.05,26.01,25.02,25.93,60100,0
2007-09-12,25.75,25.75,24.85,25.09,100500,0
2007-09-13,25.16,25.95,24.57,25.38,68900,0
2007-09-14,24.98,25.99,24.7,25.6,82400,0
2007-09-17,25.48,25.94,25.11,25.75,49200,0
2007-09-18,25.79,27.04,24.94,27,169700,0
2007-09-19,27.25,27.77,27.25,27.46,214500,0
2007-09-20,27.38,27.6,27.01,27.18,102100,0
2007-09-21,27.45,27.45,26.57,27.03,117700,0
2007-09-24,26.97,26.97,25.8,25.83,57100,0
2007-09-25,25.72,25.88,24.9,24.98,89200,0
2007-09-26,25.1,25.69,24.29,24.4,167600,0
2007-09-27,24.25,24.6,24.07,24.24,153000,0
2007-09-28,24.02,24.65,23.35,23.57,200600,0
2007-10-01,23.5,24.38,23.25,23.65,204300,0
2007-10-02,23.75,24.3,23.7,24.12,108900,0
2007-10-03,24.02,24.38,23.65,23.69,87900,0
2007-10-04,23.83,24.45,23.78,24.45,85800,0
2007-10-05,24.66,25.11,24.59,24.87,163900,0
2007-10-08,24.77,24.87,24.14,24.2,62700,0
2007-10-09,24.31,24.54,23.93,24.18,86000,0
2007-10-10,24.22,24.62,23.74,24.01,85700,0
2007-10-11,24.18,24.7,23.9,24.1,113400,0
2007-10-12,23.98,24.12,23.42,23.51,60600,0
2007-10-15,23.5,23.51,22.85,23.02,104300,0
2007-10-16,23,23.41,21.77,22.11,174300,0
2007-10-17,22.28,22.75,21.5,21.96,216700,0
2007-10-18,21.5,21.69,21.04,21.42,267800,0
2007-10-19,21.26,22.75,21.26,21.6,309200,0
2007-10-22,21.3,22.5,21.06,21.29,181100,0
2007-10-23,21.42,21.67,20.76,21.23,121700,0
2007-10-24,21.01,21.31,20.45,21.08,122800,0
2007-10-25,21.11,21.2,20.63,20.99,143200,0
2007-10-26,21.54,22.87,21.54,22.47,255200,0
2007-10-29,22.63,22.94,22.28,22.78,107000,0
2007-10-30,22.4,22.61,22.25,22.47,130200,0
2007-10-31,22.73,23.33,22.23,22.74,125200,0
2007-11-01,22.3,22.49,21.01,21.21,221500,0
2007-11-02,22.75,22.75,19.87,20.14,393300,0
2007-11-05,19.9,20.13,19.48,19.85,292700,0
2007-11-06,19.89,20.59,19.88,20.52,136300,0
2007-11-07,20.31,20.51,19.44,19.86,318100,0
2007-11-08,20,20.47,19.66,20.3,278790,0
2007-11-09,19.79,20.54,19.39,20.1,363000,0
2007-11-12,20.1,21.34,19.92,20.55,240700,0
2007-11-13,21,21.73,20.91,21.6,155300,0
2007-11-14,21.7,22.11,20.96,21.39,202800,0
2007-11-15,21.33,21.39,20.29,20.9,126875,0
2007-11-16,20.99,21.19,19.97,20.18,152986,0
2007-11-19,19.92,20.49,19.5,20.29,139300,0
2007-11-20,20.04,20.59,19.44,19.88,158307,0
2007-11-21,19.84,20.6,19.73,20.15,57300,0
2007-11-23,20.2,20.66,20.01,20.32,91500,0
2007-11-26,20.39,20.69,19.26,19.85,180260,0
2007-11-27,19.85,19.94,19.19,19.9,114600,0
2007-11-28,19.9,21.78,19.9,21.39,171000,0
2007-11-29,21.38,22.5,21.22,22.5,72800,0
2007-11-30,22.25,22.6,21.41,22.06,148200,0
2007-12-03,22,22.25,21.75,21.85,61100,0
2007-12-04,21.5,22.05,21.48,22.02,92500,0
2007-12-05,22.25,22.55,21.7,22.39,33300,0
2007-12-06,22.39,23.04,22.3,23.04,86950,0
2007-12-07,23.1,25.15,22.92,25.15,294600,0
2007-12-10,25.26,26.04,24,25.95,98284,0
2007-12-11,25.9,26.04,25.17,25.5,238600,0
2007-12-12,25.3,25.39,22.26,22.85,119800,0
2007-12-13,22.6,22.77,21.7,21.8,76100,0
2007-12-14,21.34,21.35,19.65,19.65,118800,0
2007-12-17,19.57,19.57,19.01,19.22,227984,0
2007-12-18,19.42,20.11,19.14,20.11,121384,0
2007-12-19,20,20.46,19.08,20.39,95083,0
2007-12-20,20.63,20.87,19.03,19.3,253565,0
2007-12-21,20.16,21.25,19,19.35,326700,0
2007-12-24,19.2,19.85,19.2,19.34,155000,0
2007-12-26,19.1,19.67,19.1,19.5,106244,0
2007-12-27,19.5,19.75,18.92,19,83528,0
2007-12-28,19.05,19.44,18.16,18.2,71485,0
2007-12-31,18.15,18.95,18.06,18.77,99100,0
2008-01-02,18.71,18.9,16.57,17.4,325400,0
2008-01-03,17.69,17.89,16.75,16.9,144600,0
2008-01-04,16.89,17.62,15.84,16.44,250700,0
2008-01-07,16.58,16.73,16.01,16.13,99200,0
2008-01-08,16.24,16.48,15.29,15.55,118000,0
2008-01-09,15.45,15.45,14.61,15.3,174450,0
2008-01-10,15.14,16.1,15.12,15.76,211000,0
2008-01-11,16,16,15.27,15.5,147685,0
2008-01-14,15.5,15.58,14.66,15.01,192100,0
2008-01-15,15.63,15.63,14.93,15.13,866595,0
2008-01-16,15.2,15.34,14.72,14.79,362200,0
2008-01-17,14.65,14.65,12.66,13.39,517100,0
2008-01-18,13.48,13.73,12.88,13.18,265748,0
2008-01-22,13.05,13.96,13,13.32,168625,0
2008-01-23,13.09,16.13,12.5,15.9,544800,0
2008-01-24,15.9,16,14.78,15.66,538600,0
2008-01-25,15.73,15.76,14.59,14.7,141500,0
2008-01-28,14.7,15.41,14.51,15.41,155600,0
2008-01-29,15.81,16.45,15.7,16.35,385484,0
2008-01-30,16.26,17.06,15.9,16.2,301300,0
2008-01-31,15.9,16.49,15.69,16.05,232500,0
2008-02-01,16.2,16.2,15.86,16,152803,0
2008-02-04,15.92,16.01,15.48,15.56,94200,0
2008-02-05,15.9,15.9,14.9,14.95,152300,0
2008-02-06,15.05,15.1,14.69,14.88,95740,0
2008-02-07,12.93,15.27,12.93,15,102800,0
2008-02-08,14.93,14.93,13.8,13.97,105600,0
2008-02-11,13.95,14.19,13.55,14.09,56800,0
2008-02-12,14.19,14.82,14.18,14.31,93800,0
2008-02-13,14.48,14.64,14.28,14.62,109300,0
2008-02-14,14.62,14.71,13.98,14.1,169700,0
2008-02-15,13.9,14.1,13.66,13.75,247600,0
2008-02-19,13.91,15.69,13.57,13.62,233300,0
2008-02-20,13.65,13.84,13.44,13.66,253900,0
2008-02-21,13.77,14.17,12.87,12.95,176492,0
2008-02-22,12.95,13.14,12.23,12.7,149400,0
2008-02-25,12.6,12.77,12.2,12.6,176000,0
2008-02-26,12.54,13.67,12.54,13.39,323400,0
2008-02-27,13.4,13.77,13.35,13.77,146800,0
2008-02-28,13.76,13.77,12.93,13.26,197200,0
2008-02-29,13.11,13.3,11.89,11.98,253910,0
2008-03-03,12,12.16,11.75,11.84,217610,0
2008-03-04,11.74,12,11.36,11.66,103700,0
2008-03-05,11.67,11.93,11.23,11.44,208100,0
2008-03-06,11.34,11.46,10.33,10.38,260900,0
2008-03-07,10.29,10.86,10.06,10.46,319700,0
2008-03-10,10.46,10.86,10.33,10.65,360062,0
2008-03-11,10.89,11.45,10.75,11.37,370000,0
2008-03-12,11.39,12.31,11.34,11.71,221200,0
2008-03-13,11.36,12.34,11.08,11.98,313080,0
2008-03-14,12.1,12.2,11.11,11.27,157400,0
2008-03-17,10.96,11.75,10.76,10.95,205500,0
2008-03-18,11.23,11.82,11.04,11.56,228700,0
2008-03-19,11.71,12.98,11.25,11.25,251660,0
2008-03-20,12.2,13.32,11.55,13.16,567037,0
2008-03-24,13.34,13.6,13.14,13.31,118700,0
2008-03-25,13.29,13.64,12.86,13.48,144851,0
2008-03-26,13.44,13.5,12.83,13.1,142200,0
2008-03-27,13.17,13.44,12.86,12.97,148054,0
2008-03-28,13.01,13.29,12.74,12.98,101000,0
2008-03-31,12.95,13.23,12.6,12.86,206908,0
2008-04-01,12.92,13.32,12.85,13.1,209200,0
2008-04-02,13.31,13.77,13.06,13.58,173743,0
2008-04-03,13.41,13.65,13.2,13.49,90800,0
2008-04-04,13.45,13.51,12.51,12.65,169000,0
2008-04-07,12.8,13.09,12.65,12.83,47200,0
2008-04-08,12.8,12.8,12.16,12.23,104500,0
2008-04-09,12.27,12.27,11.39,11.44,115634,0
2008-04-10,11.42,11.62,11.2,11.22,153700,0
2008-04-11,11.2,11.82,11.2,11.32,80300,0
2008-04-14,11.34,11.4,10.78,10.81,111582,0
2008-04-15,11,11.11,10.73,10.93,109112,0
2008-04-16,11.05,11.52,11.05,11.52,69120,0
2008-04-17,11.46,12.25,11.2,11.77,55204,0
2008-04-18,12.87,12.87,11.62,11.66,85100,0
2008-04-21,11.66,11.86,11.2,11.26,68100,0
2008-04-22,11.26,11.74,10.5,10.7,218822,0
2008-04-23,10.6,12,10.5,11.26,377673,0
2008-04-24,11.2,12.25,11.2,11.7,247637,0
2008-04-25,11.77,12.49,11.73,12.26,79731,0
2008-04-28,12.55,13.56,12.24,13.36,163958,0
2008-04-29,14.06,14.06,12.7,12.86,141679,0
2008-04-30,12.84,12.99,12.7,12.77,135806,0
2008-05-01,12.77,13.3,12.57,13.22,230734,0
2008-05-02,13.33,13.41,12.62,12.87,57600,0
2008-05-05,13,13.12,12.41,12.58,82041,0
2008-05-06,12.61,13.02,12.17,13.02,60496,0
2008-05-07,13.4,13.4,11.92,12.12,145863,0
2008-05-08,12.31,12.39,11.95,12.26,79060,0
2008-05-09,11.9,12.6,11.74,11.97,51537,0
2008-05-12,12.12,12.87,12.07,12.38,69658,0
2008-05-13,12.44,12.59,12.03,12.21,111828,0
2008-05-14,12.27,12.45,12.05,12.13,118930,0
2008-05-15,12.08,12.18,11.72,12.08,182507,0
2008-05-16,12.26,12.26,11.32,11.51,116256,0
2008-05-19,11.46,11.75,11.23,11.59,107971,0
2008-05-20,11.5,11.5,11,11.08,97063,0
2008-05-21,11.1,11.28,10.55,10.7,99199,0
2008-05-22,10.75,10.88,10.49,10.55,205360,0
2008-05-23,10.52,10.97,10.39,10.42,83680,0
2008-05-27,10.57,10.87,10.4,10.79,90727,0
2008-05-28,10.86,10.91,10.21,10.43,81885,0
2008-05-29,10.4,10.53,10.4,10.42,68589,0
2008-05-30,10.59,10.59,10.28,10.59,75536,0
2008-06-02,10.52,10.52,9.54,9.54,223771,0
2008-06-03,9.64,9.81,9.26,9.68,125763,0
2008-06-04,9.69,9.94,9.48,9.67,87515,0
2008-06-05,9.67,9.92,9.6,9.84,202368,0
2008-06-06,9.84,9.86,9.51,9.7,307655,0
2008-06-09,9.85,9.87,9.51,9.75,157318,0
2008-06-10,9.7,9.96,9.7,9.82,144371,0
2008-06-11,9.8,10,9.57,9.66,230860,0
2008-06-12,9.76,10.1,8.91,9.12,178334,0
2008-06-13,9.47,9.65,8.84,8.97,117106,0
2008-06-16,8.94,9.37,8.94,9.15,105560,0
2008-06-17,9.16,9.16,8.57,8.58,89917,0
2008-06-18,8.63,8.83,8.1,8.78,239462,0
2008-06-19,8.8,8.95,8.02,8.38,374190,0
2008-06-20,8.31,8.67,7.98,8.27,449982,0
2008-06-23,8.34,8.38,7.84,7.88,153340,0
2008-06-24,7.92,8.14,7.78,7.94,101417,0
2008-06-25,8.08,8.69,7.94,8.32,73263,0
2008-06-26,8.08,8.23,7.91,8.11,134107,0
2008-06-27,8.11,8.55,7.96,8.11,463477,0
2008-06-30,8.2,8.25,7.74,7.76,281939,0
2008-07-01,7.61,8.17,7.46,8.06,340821,0
2008-07-02,8.06,8.28,7.5,7.53,232482,0
2008-07-03,7.65,7.75,7.49,7.62,71616,0
2008-07-07,7.77,8.28,7.11,7.5,146777,0
2008-07-08,7.62,8.4,7.62,8.39,201155,0
2008-07-09,8.88,8.88,7.96,8.33,102764,0
2008-07-10,8.35,8.62,8.14,8.44,118265,0
2008-07-11,8.53,8.53,8.16,8.4,113082,0
2008-07-14,8.41,8.96,7.07,7.25,174577,0
2008-07-15,7.11,7.81,6.79,7.18,184785,0
2008-07-16,7.3,8.49,7.21,8.42,137995,0
2008-07-17,8.81,10.23,8.37,10.1,120150,0
2008-07-18,11,11,9.23,9.46,141114,0
2008-07-21,9.38,10.18,9.38,10.12,91096,0
2008-07-22,9.88,10.9,9.7,10.1,259201,0
2008-07-23,10.11,11.6,9.96,10.88,197544,0
2008-07-24,11.06,11.28,9.8,9.9,99123,0
2008-07-25,10.15,11.13,9.7,10.77,113382,0
2008-07-28,10.75,11.06,9.82,10.1,108380,0
2008-07-29,10.28,11.63,10.23,11.59,96091,0
2008-07-30,11.53,11.75,10.77,11.14,85952,0
2008-07-31,10.91,10.99,10.04,10.04,188597,0
2008-08-01,10.88,10.88,10.01,10.56,84287,0
2008-08-04,10.26,10.74,10,10.66,73463,0
2008-08-05,10.81,12.67,10.55,12.66,188816,0
2008-08-06,12.79,14.08,11.61,13.97,187114,0
2008-08-07,13.63,13.73,12.82,13.09,109885,0
2008-08-08,12.84,14.51,12.82,13.81,105663,0
2008-08-11,13.61,16.6,13.6,15.24,421962,0
2008-08-12,14.65,16.09,14.65,15.32,99234,0
2008-08-13,15.08,15.25,14.5,15.14,118198,0
2008-08-14,14.75,15.13,14.2,14.7,133048,0
2008-08-15,15.74,15.74,13.25,14.08,239093,0
2008-08-18,13.91,13.97,12.31,12.95,110476,0
2008-08-19,13.18,13.18,12.2,12.28,108789,0
2008-08-20,14.82,14.82,12.22,13.2,78986,0
2008-08-21,12.91,13.49,12.66,13.25,48156,0
2008-08-22,13.33,13.73,13.05,13.39,60724,0
2008-08-25,13.05,13.3,12.25,12.34,82187,0
2008-08-26,12.37,12.72,12,12.22,45492,0
2008-08-27,12.23,12.8,12,12.7,75705,0
2008-08-28,12.81,13.24,12.49,12.92,58043,0
2008-08-29,12.78,13,12.24,13,69757,0
2008-09-02,13.45,13.69,12.96,13.62,73271,0
2008-09-03,13.58,14.5,13.45,14.46,83642,0
2008-09-04,14.23,14.34,13.61,13.89,66700,0
2008-09-05,13.88,14.08,13.2,13.95,57826,0
2008-09-08,14.92,14.92,13.95,14.53,128937,0
2008-09-09,14.33,15.01,14.13,14.34,106967,0
2008-09-10,15,15.06,14.11,14.26,119649,0
2008-09-11,14,14.94,13.72,14.87,133349,0
2008-09-12,14.6,14.99,14.4,14.84,87499,0
2008-09-15,14.98,14.99,13.8,14.83,165742,0
2008-09-16,14.48,16.3,13.75,16.3,289342,0
2008-09-17,15.75,15.8,14.7,15.75,391587,0
2008-09-18,15.86,26.8,15.37,25.75,579631,0
2008-09-19,27.66,27.66,14,15.61,1414239,0
2008-09-22,15.61,18,14.18,14.85,262598,0
2008-09-23,14.66,15.15,13.89,14.73,153257,0
2008-09-24,14.7,15.1,14,14.68,57876,0
2008-09-25,15,15.83,14.8,15.78,154586,0
2008-09-26,14.88,15.75,14.8,15.64,108368,0
2008-09-29,16.05,16.22,15.2,15.5,98780,0
2008-09-30,15.99,15.99,14.75,15.46,129380,0
2008-10-01,15.25,15.45,14.56,15.24,87190,0
2008-10-02,15.5,16,15.45,15.7,302946,0
2008-10-03,17,17,15.25,15.34,145312,0
2008-10-06,14.69,15.81,14.35,14.87,127676,0
2008-10-07,14.98,15,14.11,14.11,62375,0
2008-10-08,13.51,14.94,13.51,13.65,119493,0
2008-10-09,13.69,13.93,10.3,10.3,245872,0
2008-10-10,10.24,13.65,9.85,12.75,258984,0
2008-10-13,15.38,15.38,13.08,14.72,144047,0
2008-10-14,15.71,15.71,13.78,14.4,91427,0
2008-10-15,14.19,14.19,12.85,12.85,102287,0
2008-10-16,13,14,12.6,13.75,184716,0
2008-10-17,13.64,14.99,13,13,102799,0
2008-10-20,15,16.75,12.86,14.5,90780,0
2008-10-21,14.18,15.34,14.1,14.15,101919,0
2008-10-22,13.72,14.04,12.31,12.83,165643,0
2008-10-23,13,13,11.5,12.74,106744,0
2008-10-24,9.65,12.64,9.65,12.05,164628,0
2008-10-27,12,12.47,11.19,11.68,148634,0
2008-10-28,12.09,13.1,11.5,12.95,180137,0
2008-10-29,12.95,13.5,12.35,12.9,128720,0
2008-10-30,13.33,13.83,13.28,13.78,63547,0
2008-10-31,13.66,14.81,13.25,14.81,185642,0
2008-11-03,14.7,14.95,14.19,14.47,104409,0
2008-11-04,14.75,14.92,13.94,14.59,104589,0
2008-11-05,14.32,14.44,12.6,12.64,140896,0
2008-11-06,12.48,13.72,12.35,13.34,163600,0
2008-11-07,13.48,14.35,12.7,13,133272,0
2008-11-10,12.77,13.24,11.91,12.13,74477,0
2008-11-11,11.95,12.55,11.81,11.97,95715,0
2008-11-12,11.8,12.44,11.25,11.35,104445,0
2008-11-13,11.49,12.52,11.42,12.52,226090,0
2008-11-14,12,12.5,11.15,11.15,101073,0
2008-11-17,11.06,11.65,10.66,10.99,63900,0
2008-11-18,11.02,11.02,10.07,11,82295,0
2008-11-19,10.89,10.96,9.17,9.34,153423,0
2008-11-20,9.69,10,8.99,9.8,309365,0
2008-11-21,10.22,10.64,8.73,10.17,293609,0
2008-11-24,10.77,10.77,9.3,9.92,280045,0
2008-11-25,10.16,10.43,9.44,10.43,164850,0
2008-11-26,9.99,10.98,9.98,10.7,146472,0
2008-11-28,10.73,11.02,10.22,11.02,78954,0
2008-12-01,10.54,10.57,9.27,9.33,118622,0
2008-12-02,9.59,10.54,9.33,10.54,65748,0
2008-12-03,10.13,11.15,9.99,10.95,94929,0
2008-12-04,10.72,11.51,10.58,11.05,138627,0
2008-12-05,10.81,11.19,10.26,11.18,116327,0
2008-12-08,11.6,11.75,10.71,11.12,170869,0
2008-12-09,10.62,11.39,10.21,10.36,88234,0
2008-12-10,10.69,11.05,9.93,10.27,128422,0
2008-12-11,10.08,10.35,9.65,9.78,116164,0
2008-12-12,9.55,10.08,8.88,9.97,187454,0
2008-12-15,10.03,10.39,9.01,9.29,122527,0
2008-12-16,9.53,10.31,9.33,10.24,134682,0
2008-12-17,9.94,10.1,9.47,9.89,171055,0
2008-12-18,9.9,10.18,9.4,9.86,201391,0
2008-12-19,10.07,10.46,9.01,9.01,550200,0
2008-12-22,9.09,9.48,8.74,9.27,183718,0
2008-12-23,9.4,9.63,8.66,9.58,142001,0
2008-12-24,9.52,9.65,9.42,9.59,56207,0
2008-12-26,9.68,10,9.25,9.47,55467,0
2008-12-29,9.4,9.41,8.6,8.95,141174,0
2008-12-30,9.13,10,9.01,9.9,153583,0
2008-12-31,9.75,10.23,9.6,10.09,216737,0
2009-01-02,10.08,10.39,9.61,10.12,82693,0
2009-01-05,10.16,10.33,9.53,10.2,85203,0
2009-01-06,10.3,10.54,10.03,10.38,128578,0
2009-01-07,10.15,10.19,9.61,9.78,189661,0
2009-01-08,9.68,10.12,9.54,9.84,140527,0
2009-01-09,9.86,9.86,9.04,9.11,114842,0
2009-01-12,9.12,9.3,8.58,8.8,220474,0
2009-01-13,8.71,9.01,8.64,9.01,75864,0
2009-01-14,8.71,8.86,8.56,8.66,116004,0
2009-01-15,8.65,8.81,8.18,8.49,273702,0
2009-01-16,8.58,8.58,8.05,8.12,254190,0
2009-01-20,8,8.02,7.49,7.6,307770,0
2009-01-21,7.72,8.07,7.25,8.05,154385,0
2009-01-22,7.81,8.01,7.43,7.43,62512,0
2009-01-23,7.16,7.75,7.01,7.54,113901,0
2009-01-26,7.52,8,7.44,7.62,71438,0
2009-01-27,7.75,7.97,7.58,7.75,84268,0
2009-01-28,7.91,8.68,7.91,8.55,119869,0
2009-01-29,8.42,8.45,7.72,7.8,91372,0
2009-01-30,7.73,7.91,7.02,7.61,289253,0
2009-02-02,7.55,7.7,7.1,7.34,219747,0
2009-02-03,7.47,7.53,7,7.15,369914,0
2009-02-04,7.15,7.25,6.75,6.93,202236,0
2009-02-05,6.83,7.05,6.61,6.98,110378,0
2009-02-06,6.96,7.36,6.91,7.17,132108,0
2009-02-09,7.15,7.26,6.94,7.16,115338,0
2009-02-10,7.03,7.44,6.8,6.87,179079,0
2009-02-11,6.94,6.95,6.25,6.45,90949,0
2009-02-12,6.6,6.6,5.61,6.41,143742,0
2009-02-13,6.37,6.67,5.94,6.13,106119,0
2009-02-17,5.79,5.91,5.35,5.44,141605,0
2009-02-18,5.51,5.66,5.3,5.59,180592,0
2009-02-19,5.62,5.65,4.72,4.76,179559,0
2009-02-20,4.67,4.68,3.93,4.43,358305,0
2009-02-23,4.33,4.83,4.33,4.45,56718,0
2009-02-24,4.56,5.2,4.5,5.07,189739,0
2009-02-25,5,5.15,4.67,4.91,193495,0
2009-02-26,5.23,5.67,5.1,5.35,116223,0
2009-02-27,5.15,5.25,4.92,5.07,144039,0
2009-03-02,5,5,4.5,4.58,96545,0
2009-03-03,4.71,4.71,3.72,4.25,415088,0
2009-03-04,4.35,5,4.28,4.95,222208,0
2009-03-05,4.8,4.8,4.16,4.4,213284,0
2009-03-06,4.4,4.61,4.11,4.32,156670,0
2009-03-09,4.27,4.5,4.04,4.46,156890,0
2009-03-10,4.65,5.07,4.3,5.07,250644,0
2009-03-11,5.07,5.25,4.83,4.84,123552,0
2009-03-12,4.81,5.43,4.57,5.43,143428,0
2009-03-13,5.45,5.75,5.31,5.59,118007,0
2009-03-16,5.57,5.87,5.39,5.44,137728,0
2009-03-17,5.44,5.76,5.25,5.76,78829,0
2009-03-18,5.73,6.53,5.66,6.2,157348,0
2009-03-19,6.15,6.15,5.75,5.83,97777,0
2009-03-20,5.8,5.8,4.61,4.73,322054,0
2009-03-23,4.05,5.2,4.05,5.2,400296,0
2009-03-24,5.1,5.25,4.99,5.05,294214,0
2009-03-25,5.05,5.21,4.69,5.19,262364,0
2009-03-26,5.29,5.4,4.94,5.16,293434,0
2009-03-27,5,5.16,4.8,4.94,130337,0
2009-03-30,5,5,4.5,4.59,121586,0
2009-03-31,4.51,4.75,4.47,4.56,172950,0
2009-04-01,4.46,4.7,4.32,4.65,118720,0
2009-04-02,4.87,5.15,4.76,5.05,175247,0
2009-04-03,5,5.1,4.84,5.04,94752,0
2009-04-06,4.93,4.99,4.75,4.94,100993,0
2009-04-07,4.55,4.9,4.28,4.31,89769,0
2009-04-08,4.35,4.35,4,4.26,125935,0
2009-04-09,4.87,5.83,4.5,5.15,389658,0
2009-04-13,5.04,5.29,4.94,5.1,142899,0
2009-04-14,5,5.2,4.57,4.57,110165,0
2009-04-15,4.63,5,4.51,4.85,116695,0
2009-04-16,4.91,4.95,4.64,4.8,253074,0
2009-04-17,4.83,5.35,4.7,5.35,241099,0
2009-04-20,5.13,5.14,4.5,4.63,211567,0
2009-04-21,4.62,5.65,4.5,4.75,279503,0
2009-04-22,4.7,5.22,4.7,4.89,185415,0
2009-04-23,4.88,5.14,4.75,5.07,173470,0
2009-04-24,5.11,6,4.59,5.47,404476,0
2009-04-27,5.32,5.51,5.17,5.3,170837,0
2009-04-28,5.38,5.62,5.05,5.16,233202,0
2009-04-29,5.21,5.83,5.21,5.69,144995,0
2009-04-30,5.76,6.66,5.71,6.51,397607,0
2009-05-01,6.52,6.55,6.29,6.39,179062,0
2009-05-04,6.47,7,6.35,6.9,180430,0
2009-05-05,6.86,7.63,6.78,7.54,360692,0
2009-05-06,7.69,8.14,7.42,8.09,229903,0
2009-05-07,8.2,8.92,8,8.03,329763,0
2009-05-08,8.24,9.22,8.18,9.15,269289,0
2009-05-11,9.14,9.15,8.5,8.73,249783,0
2009-05-12,8.86,9.03,7.85,8.06,245450,0
2009-05-13,7.39,7.39,6.21,6.24,576500,0
2009-05-14,6.14,6.5,5.89,6.26,348770,0
2009-05-15,6.16,6.35,5.91,6.02,5773577,0
2009-05-18,6.23,6.49,6.08,6.42,1121137,0
2009-05-19,6.45,6.83,6.15,6.67,726403,0
2009-05-20,6.77,6.96,6.21,6.37,552243,0
2009-05-21,6.19,6.83,6.19,6.39,488018,0
2009-05-22,6.43,6.43,6.07,6.18,332331,0
2009-05-26,6.18,6.7,6.15,6.62,361809,0
2009-05-27,6.58,6.67,6.2,6.3,303254,0
2009-05-28,6.4,6.77,6.14,6.72,1238696,0
2009-05-29,6.76,6.97,6.46,6.92,3118946,0
2009-06-01,7.1,7.47,7.04,7.43,704972,0
2009-06-02,7.39,7.63,7,7.39,789316,0
2009-06-03,7.46,7.46,6.64,6.92,1094339,0
2009-06-04,6.96,7.13,6.7,7.1,616373,0
2009-06-05,7.14,7.15,6.76,6.81,410192,0
2009-06-08,6.78,6.99,6.74,6.76,242818,0
2009-06-09,6.98,6.98,6.67,6.77,257939,0
2009-06-10,6.85,7,6.75,6.98,288981,0
2009-06-11,6.67,6.86,6.32,6.65,1127157,0
2009-06-12,6.6,6.89,6.53,6.79,188281,0
2009-06-15,6.6,6.82,6.37,6.5,365075,0
2009-06-16,6.6,6.75,6.45,6.65,461006,0
2009-06-17,6.65,6.81,6.37,6.56,337089,0
2009-06-18,6.64,6.65,6.37,6.56,169061,0
2009-06-19,6.69,6.78,6.35,6.65,715286,0
2009-06-22,6.59,6.71,6.05,6.2,423877,0
2009-06-23,6.29,6.46,6.19,6.22,455108,0
2009-06-24,6.31,6.4,6.22,6.26,281052,0
2009-06-25,6.39,6.65,6.34,6.63,369338,0
2009-06-26,6.65,7,6.36,6.97,1455800,0
2009-06-29,6.93,7,6.47,6.68,403418,0
2009-06-30,6.64,6.94,6.51,6.84,404295,0
2009-07-01,6.89,7.15,6.73,7.03,347924,0
2009-07-02,6.86,7.04,6.61,6.98,336921,0
2009-07-06,6.96,7.1,6.54,6.64,360558,0
2009-07-07,6.66,6.8,6.5,6.56,270280,0
2009-07-08,6.63,6.73,6.25,6.45,244705,0
2009-07-09,6.55,6.63,6.3,6.44,342338,0
2009-07-10,6.33,6.41,6.06,6.21,529470,0
2009-07-13,6.21,6.63,6.2,6.6,218457,0
2009-07-14,6.57,6.88,6.57,6.78,262830,0
2009-07-15,6.8,7.19,6.71,7,673407,0
2009-07-16,6.96,7.02,6.85,6.91,319531,0
2009-07-17,6.93,7.01,6.52,6.57,240851,0
2009-07-20,6.64,6.69,6.39,6.46,161902,0
2009-07-21,6.53,6.6,6.05,6.13,268700,0
2009-07-22,6.11,6.32,6.05,6.09,236777,0
2009-07-23,6.1,6.79,6.1,6.7,355010,0
2009-07-24,6.27,6.27,5.86,6.24,1589257,0
2009-07-27,6.24,6.7,6.21,6.62,340848,0
2009-07-28,6.57,6.57,6.33,6.5,282082,0
2009-07-29,6.4,6.81,6.4,6.76,355472,0
2009-07-30,6.85,7.02,6.69,6.81,384995,0
2009-07-31,6.75,7.05,6.74,6.93,362855,0
2009-08-03,7.02,7.23,6.95,7.18,249909,0
2009-08-04,7.08,7.29,6.98,7.2,483003,0
2009-08-05,7.11,7.24,6.84,6.99,518031,0
2009-08-06,7.01,7.49,6.92,7.12,643419,0
2009-08-07,7.31,7.61,7.02,7.57,418669,0
2009-08-10,7.47,7.84,7.42,7.61,705669,0
2009-08-11,7.57,7.57,7.19,7.37,277636,0
2009-08-12,7.36,7.51,7.31,7.41,279813,0
2009-08-13,7.45,7.55,7.21,7.5,163139,0
2009-08-14,7.5,7.5,7.18,7.39,472441,0
2009-08-17,7.21,7.3,6.99,7.2,293036,0
2009-08-18,7.27,7.27,6.97,7.18,400070,0
2009-08-19,7.06,7.3,7.03,7.25,424299,0
2009-08-20,7.2,7.22,7.01,7.17,593701,0
2009-08-21,7.24,7.47,7.17,7.38,317229,0
2009-08-24,7.41,7.48,7.24,7.33,260568,0
2009-08-25,7.37,7.39,7.16,7.21,263936,0
2009-08-26,7.21,7.33,7.13,7.3,331230,0
2009-08-27,7.31,7.31,7.11,7.27,253073,0
2009-08-28,7.33,7.46,7.22,7.46,532168,0
2009-08-31,7.38,7.46,7.18,7.33,295629,0
2009-09-01,7.28,7.49,7.02,7.06,352246,0
2009-09-02,7.01,7.03,6.79,6.82,245654,0
2009-09-03,6.9,6.9,6.7,6.82,198818,0
2009-09-04,6.82,6.99,6.74,6.95,158903,0
2009-09-08,6.91,7,6.74,6.85,217645,0
2009-09-09,6.86,7.03,6.72,6.93,152745,0
2009-09-10,6.89,6.91,6.69,6.85,301209,0
2009-09-11,6.84,6.94,6.75,6.86,100422,0
2009-09-14,6.8,6.89,6.71,6.74,458016,0
2009-09-15,6.71,6.91,6.71,6.76,542766,0
2009-09-16,6.77,7.09,6.63,6.92,951767,0
2009-09-17,6.94,7.07,6.6,6.75,385293,0
2009-09-18,6.6,6.94,6.6,6.84,640246,0
2009-09-21,6.72,6.76,6.55,6.68,336099,0
2009-09-22,6.75,6.95,6.67,6.92,519618,0
2009-09-23,6.92,7.03,6.76,6.82,340978,0
2009-09-24,6.83,6.88,6.43,6.6,461679,0
2009-09-25,6.54,6.67,6.48,6.52,227406,0
2009-09-28,6.58,6.71,6.56,6.71,217992,0
2009-09-29,6.74,6.74,6.6,6.66,165771,0
2009-09-30,6.66,6.7,6.29,6.31,530515,0
2009-10-01,6.29,6.33,5.85,6,621546,0
2009-10-02,5.94,6.08,5.76,6.01,333918,0
2009-10-05,6.03,6.24,6.03,6.05,254821,0
2009-10-06,6.11,6.22,5.97,6,301047,0
2009-10-07,5.94,6.08,5.87,6.03,131553,0
2009-10-08,6.11,6.14,5.91,5.92,206478,0
2009-10-09,5.91,6.03,5.83,5.92,140855,0
2009-10-12,5.97,5.97,5.77,5.79,134748,0
2009-10-13,5.76,5.82,5.64,5.75,298306,0
2009-10-14,5.83,6.04,5.77,5.98,435739,0
2009-10-15,5.95,6.19,5.9,6.15,403790,0
2009-10-16,6.14,6.23,6.02,6.2,531770,0
2009-10-19,6.26,6.29,5.85,5.94,399246,0
2009-10-20,5.94,5.94,5.71,5.78,416394,0
2009-10-21,5.78,5.99,5.69,5.74,999981,0
2009-10-22,5.71,5.8,5.63,5.72,552062,0
2009-10-23,5.72,5.72,5.43,5.46,365630,0
2009-10-26,5.48,5.48,4.98,4.99,2722398,0
2009-10-27,5.03,5.11,4.76,4.87,1263269,0
2009-10-28,4.85,4.94,4.56,4.57,565087,0
2009-10-29,4.65,4.8,4.44,4.76,444597,0
2009-10-30,4.69,4.69,4.25,4.35,2428945,0
2009-11-02,4.4,4.52,4.15,4.2,839134,0
2009-11-03,4.11,4.11,3.81,3.83,1127231,0
2009-11-04,3.87,4,3.68,3.95,1240337,0
2009-11-05,3.98,4.2,3.89,3.92,966403,0
2009-11-06,3.84,3.99,3.75,3.92,564466,0
2009-11-09,3.98,4.04,3.71,3.74,702562,0
2009-11-10,3.7,3.75,3.23,3.26,1995086,0
2009-11-11,3.29,3.29,2.99,3.02,2543253,0
2009-11-12,3.02,3.66,3.02,3.47,2359036,0
2009-11-13,3.63,4.03,3.62,3.8,2391565,0
2009-11-16,3.87,4.45,3.84,4.37,1782116,0
2009-11-17,4.41,4.57,4.27,4.4,980263,0
2009-11-18,4.41,4.47,4.27,4.36,500621,0
2009-11-19,4.3,4.45,4.22,4.29,500889,0
2009-11-20,4.23,4.31,4.03,4.2,871905,0
2009-11-23,4.29,4.29,4,4.15,1017809,0
2009-11-24,4.17,4.17,4.01,4.12,502283,0
2009-11-25,4.12,4.17,4.05,4.07,195676,0
2009-11-27,4.08,4.08,3.9,3.93,154845,0
2009-11-30,3.88,3.99,3.77,3.97,505936,0
2009-12-01,4.03,4.14,3.94,4.13,462040,0
2009-12-02,4.16,4.25,4.05,4.12,657567,0
2009-12-03,4.15,4.15,3.9,3.92,272451,0
2009-12-04,4.01,4.06,3.78,3.92,380831,0
2009-12-07,3.92,3.99,3.77,3.89,231908,0
2009-12-08,3.84,3.88,3.67,3.69,434982,0
2009-12-09,3.7,3.86,3.67,3.86,350816,0
2009-12-10,3.83,3.88,3.62,3.66,248558,0
2009-12-11,3.67,3.73,3.52,3.61,426132,0
2009-12-14,3.58,3.64,3.45,3.6,738870,0
2009-12-15,3.57,3.67,3.55,3.57,396826,0
2009-12-16,3.62,3.67,3.59,3.62,263752,0
2009-12-17,3.6,3.69,3.5,3.52,220025,0
2009-12-18,3.57,3.82,3.52,3.75,821068,0
2009-12-21,3.78,3.95,3.72,3.79,283125,0
2009-12-22,3.79,3.85,3.71,3.82,261754,0
2009-12-23,3.87,3.96,3.82,3.94,267442,0
2009-12-24,3.96,4.01,3.92,3.98,66960,0
2009-12-28,4,4,3.79,3.84,273076,0
2009-12-29,3.84,3.99,3.81,3.93,617372,0
2009-12-30,3.89,3.94,3.77,3.85,284896,0
2009-12-31,3.86,3.88,3.76,3.78,481583,0
2010-01-04,3.89,3.97,3.75,3.93,1040327,0
2010-01-05,3.91,3.95,3.83,3.86,635739,0
2010-01-06,3.87,4.01,3.77,3.88,1268348,0
2010-01-07,3.9,4.31,3.9,4.21,1286440,0
2010-01-08,4.21,4.48,4.13,4.47,717795,0
2010-01-11,4.41,4.75,4.41,4.67,756146,0
2010-01-12,4.6,4.69,4.52,4.59,656982,0
2010-01-13,4.58,4.65,4.42,4.59,381646,0
2010-01-14,4.57,4.79,4.52,4.76,451150,0
2010-01-15,4.81,4.85,4.57,4.64,826493,0
2010-01-19,4.66,4.96,4.56,4.96,494615,0
2010-01-20,4.9,5.22,4.86,5.2,546797,0
2010-01-21,5.24,5.5,5.18,5.46,1485715,0
2010-01-22,5.38,5.38,5.05,5.29,1287571,0
2010-01-25,5.22,5.26,5.05,5.21,892826,0
2010-01-26,5.25,5.66,5.25,5.37,807093,0
2010-01-27,5.35,5.37,5.26,5.34,353831,0
2010-01-28,5.32,5.38,5.05,5.2,271202,0
2010-01-29,5.21,5.36,5.05,5.13,851877,0
2010-02-01,5.18,5.2,4.98,5.01,481463,0
2010-02-02,5.03,5.1,4.92,4.98,447521,0
2010-02-03,4.95,5.02,4.76,4.79,218219,0
2010-02-04,4.76,4.76,4.44,4.46,402457,0
2010-02-05,4.47,4.55,4.31,4.42,1153556,0
2010-02-08,4.42,4.57,4.36,4.46,524261,0
2010-02-09,4.52,4.68,4.47,4.65,478011,0
2010-02-10,4.61,4.67,4.49,4.65,268055,0
2010-02-11,4.62,4.66,4.45,4.66,317397,0
2010-02-12,4.6,4.65,4.53,4.64,194608,0
2010-02-16,4.7,4.8,4.63,4.8,129928,0
2010-02-17,4.83,4.86,4.77,4.82,124073,0
2010-02-18,4.84,5.18,4.78,5.15,384236,0
2010-02-19,5.19,5.27,5.01,5.21,394031,0
2010-02-22,5.22,5.54,5.07,5.45,1016029,0
2010-02-23,5.45,5.48,5.37,5.44,426252,0
2010-02-24,5.45,5.67,5.44,5.65,362566,0
2010-02-25,5.57,5.96,5.5,5.9,583939,0
2010-02-26,5.9,5.9,5.52,5.76,755785,0
2010-03-01,5.79,5.9,5.55,5.81,407475,0
2010-03-02,5.84,5.9,5.75,5.87,267064,0
2010-03-03,5.87,5.87,5.61,5.64,236607,0
2010-03-04,5.65,5.76,5.62,5.72,242106,0
2010-03-05,5.77,5.84,5.63,5.84,226638,0
2010-03-08,5.86,5.9,5.74,5.83,311758,0
2010-03-09,5.8,5.85,5.72,5.83,554499,0
2010-03-10,5.81,5.96,5.78,5.93,703950,0
2010-03-11,5.9,6.01,5.87,6,352212,0
2010-03-12,6.02,6.04,5.88,6.03,402016,0
2010-03-15,5.98,6.04,5.7,5.82,348205,0
2010-03-16,5.87,5.97,5.8,5.95,258204,0
2010-03-17,5.95,5.98,5.67,5.97,608261,0
2010-03-18,5.98,6.04,5.88,5.9,248826,0
2010-03-19,5.95,5.95,5.75,5.9,486451,0
2010-03-22,5.84,5.91,5.77,5.91,407582,0
2010-03-23,5.88,5.96,5.76,5.89,471037,0
2010-03-24,5.81,5.99,5.8,5.83,316322,0
2010-03-25,5.89,5.92,5.7,5.72,279353,0
2010-03-26,5.73,5.75,5.61,5.67,349603,0
2010-03-29,5.7,5.7,5.59,5.7,279727,0
2010-03-30,5.7,5.74,5.52,5.59,304628,0
2010-03-31,5.55,5.82,5.52,5.69,333842,0
2010-04-01,5.76,5.82,5.59,5.7,174757,0
2010-04-05,5.74,5.93,5.69,5.93,392087,0
2010-04-06,5.89,6.21,5.87,6.15,515642,0
2010-04-07,6.18,6.33,6.16,6.29,540024,0
2010-04-08,6.29,6.52,6.22,6.5,328790,0
2010-04-09,6.52,6.65,6.3,6.34,553030,0
2010-04-12,6.34,6.36,6.2,6.25,685812,0
2010-04-13,6.21,6.21,5.98,6.14,138216,0
2010-04-14,6.22,6.65,6.17,6.62,783293,0
2010-04-15,6.64,7.07,6.63,6.81,606539,0
2010-04-16,6.83,6.83,6.38,6.45,512758,0
2010-04-19,6.44,6.66,6.31,6.59,353385,0
2010-04-20,6.64,6.65,6.52,6.63,248049,0
2010-04-21,6.65,7.15,6.65,7.14,1411263,0
2010-04-22,7.03,7.4,6.92,7.34,525952,0
2010-04-23,7.76,9.64,7.75,8.73,6306311,0
2010-04-26,8.84,9.16,8.7,8.82,1311967,0
2010-04-27,8.79,9.34,8.77,9.09,1662874,0
2010-04-28,9.19,9.32,9.02,9.03,717003,0
2010-04-29,9.07,9.17,8.88,8.88,591572,0
2010-04-30,8.84,8.94,8.6,8.7,795492,0
2010-05-03,8.73,8.79,8.56,8.65,496306,0
2010-05-04,8.57,8.63,8.25,8.53,461724,0
2010-05-05,8.4,8.9,8.28,8.59,437377,0
2010-05-06,8.46,8.58,7.66,8.21,839253,0
2010-05-07,8.16,8.47,7.7,7.81,831041,0
2010-05-10,8.34,8.49,8.02,8.43,593635,0
2010-05-11,8.26,9.15,8.25,8.76,690817,0
2010-05-12,8.75,8.9,8.56,8.88,469182,0
2010-05-13,8.82,8.99,8.66,8.8,289990,0
2010-05-14,8.72,8.75,8.34,8.57,251735,0
2010-05-17,8.67,8.71,8.24,8.55,218148,0
2010-05-18,8.69,8.75,8.15,8.24,320371,0
2010-05-19,8.18,8.41,8.11,8.37,501908,0
2010-05-20,8,8.15,7.65,7.67,438070,0
2010-05-21,7.51,8.05,7.5,7.85,357306,0
2010-05-24,7.83,8.02,7.65,7.76,356380,0
2010-05-25,7.54,7.76,7.25,7.71,422554,0
2010-05-26,7.78,8.03,7.69,7.8,356555,0
2010-05-27,8,8.26,7.85,8.26,253312,0
2010-05-28,8.21,8.3,7.92,8.05,399448,0
2010-06-01,7.97,7.97,7.5,7.51,369719,0
2010-06-02,7.57,7.88,7.44,7.87,217441,0
2010-06-03,7.83,8.01,7.6,7.73,267847,0
2010-06-04,7.49,7.59,7.19,7.28,523795,0
2010-06-07,7.29,7.29,7,7.08,312031,0
2010-06-08,7.1,7.35,6.9,7.31,412550,0
2010-06-09,7.36,7.52,7.25,7.31,300660,0
2010-06-10,7.42,7.54,7.23,7.5,378038,0
2010-06-11,7.42,7.65,7.37,7.64,163982,0
2010-06-14,7.7,8.06,7.64,7.78,357339,0
2010-06-15,7.84,8,7.78,8,304484,0
2010-06-16,7.89,8.09,7.8,7.92,438204,0
2010-06-17,7.94,8.01,7.63,7.95,410478,0
2010-06-18,7.97,8.25,7.95,8.21,538014,0
2010-06-21,8.31,8.44,8.09,8.17,530468,0
2010-06-22,8.11,8.3,8,8.09,418201,0
2010-06-23,8.08,8.15,7.68,7.68,283642,0
2010-06-24,7.56,7.91,7.48,7.78,545749,0
2010-06-25,7.85,8.29,7.67,8.18,2051171,0
2010-06-28,8.21,8.29,7.93,7.98,541603,0
2010-06-29,7.85,7.9,7.38,7.44,444056,0
2010-06-30,7.46,7.54,7.07,7.17,513846,0
2010-07-01,7.15,7.23,6.84,6.97,558052,0
2010-07-02,7.04,7.06,6.71,6.82,255484,0
2010-07-06,6.98,7.07,6.62,6.72,764567,0
2010-07-07,6.75,7.2,6.68,7.18,522395,0
2010-07-08,7.23,7.36,6.97,7.33,396724,0
2010-07-09,7.33,7.57,7.21,7.56,370180,0
2010-07-12,7.55,7.83,7.55,7.73,334801,0
2010-07-13,7.84,8.01,7.76,7.94,595793,0
2010-07-14,7.99,8.1,7.83,8.08,453500,0
2010-07-15,8.01,8.06,7.71,7.87,381696,0
2010-07-16,7.81,7.83,7.48,7.52,544571,0
2010-07-19,7.57,7.69,7.22,7.33,471526,0
2010-07-20,7.19,7.19,6.99,7.13,549341,0
2010-07-21,7.16,7.31,6.67,6.7,1036076,0
2010-07-22,6.8,6.99,6.72,6.81,740681,0
2010-07-23,6.79,7.17,6.6,7.17,743835,0
2010-07-26,7.16,7.48,7.15,7.39,418720,0
2010-07-27,7.49,7.71,7.45,7.65,496434,0
2010-07-28,7.67,7.77,7.38,7.43,425236,0
2010-07-29,7.48,7.55,7.02,7.17,486135,0
2010-07-30,7.03,7.32,6.98,7.27,395431,0
2010-08-02,7.43,7.49,7.17,7.32,293648,0
2010-08-03,7.27,7.52,7.18,7.28,175003,0
2010-08-04,7.35,7.46,7.23,7.4,157595,0
2010-08-05,7.31,7.61,7.26,7.5,372888,0
2010-08-06,7.35,7.37,7,7.13,363908,0
2010-08-09,7.21,7.42,7.08,7.32,147717,0
2010-08-10,7.29,7.49,7.24,7.25,368017,0
2010-08-11,7.05,7.11,6.96,7.05,461768,0
2010-08-12,6.93,7.05,6.8,6.83,356508,0
2010-08-13,6.78,6.93,6.65,6.73,349404,0
2010-08-16,6.67,7.03,6.67,6.97,193805,0
2010-08-17,7.03,7.16,6.9,6.95,248635,0
2010-08-18,6.92,6.99,6.77,6.83,220758,0
2010-08-19,7.01,7.23,6.67,6.72,2948886,0
2010-08-20,6.59,6.65,6.5,6.55,1049628,0
2010-08-23,6.57,6.69,6.41,6.45,515924,0
2010-08-24,6.36,6.49,6.22,6.31,955567,0
2010-08-25,6.28,6.41,6.23,6.38,1222696,0
2010-08-26,6.39,6.62,6.2,6.26,597765,0
2010-08-27,6.36,6.53,6.22,6.52,363239,0
2010-08-30,6.5,6.52,6.21,6.23,504700,0
2010-08-31,6.21,6.34,6.1,6.12,980838,0
2010-09-01,6.22,6.41,6.19,6.41,670132,0
2010-09-02,6.4,6.46,6.29,6.43,272553,0
2010-09-03,6.46,6.54,6.43,6.54,236261,0
2010-09-07,6.53,6.53,6.3,6.31,363317,0
2010-09-08,6.32,6.51,6.25,6.38,582251,0
2010-09-09,6.48,6.56,6.27,6.3,318446,0
2010-09-10,6.34,6.48,6.22,6.25,290567,0
2010-09-13,6.35,6.59,6.3,6.53,493589,0
2010-09-14,6.5,6.51,6.31,6.33,222230,0
2010-09-15,6.32,6.45,6.23,6.36,319205,0
2010-09-16,6.36,6.36,6.21,6.31,341957,0
2010-09-17,6.39,6.43,6.2,6.26,983346,0
2010-09-20,6.3,6.5,6.12,6.44,576061,0
2010-09-21,6.42,6.66,6.21,6.42,548005,0
2010-09-22,6.41,6.45,6.21,6.27,410871,0
2010-09-23,6.2,6.34,5.98,6.06,340487,0
2010-09-24,6.14,6.44,6.13,6.43,412659,0
2010-09-27,6.45,6.59,6.34,6.55,302864,0
2010-09-28,6.59,6.75,6.36,6.75,422914,0
2010-09-29,6.7,6.91,6.65,6.86,294590,0
2010-09-30,6.9,7,6.59,6.7,656251,0
2010-10-01,6.77,6.82,6.49,6.58,210935,0
2010-10-04,6.54,6.61,6.26,6.47,448364,0
2010-10-05,6.55,6.75,6.39,6.73,339225,0
2010-10-06,6.7,6.78,6.61,6.72,296309,0
2010-10-07,6.79,6.82,6.57,6.57,299676,0
2010-10-08,6.63,6.64,6.4,6.57,299336,0
2010-10-11,6.53,6.56,6.39,6.51,261547,0
2010-10-12,6.47,6.5,6.37,6.41,237199,0
2010-10-13,6.43,6.65,6.31,6.6,401421,0
2010-10-14,6.61,6.61,6.31,6.44,396134,0
2010-10-15,6.51,6.55,6.26,6.34,317588,0
2010-10-18,6.38,6.43,6.24,6.38,318518,0
2010-10-19,6.28,6.4,6.19,6.24,405738,0
2010-10-20,6.3,6.3,6.05,6.09,428759,0
2010-10-21,6.14,6.22,6,6.17,336542,0
2010-10-22,6.2,6.35,6.12,6.3,598695,0
2010-10-25,6.36,6.42,6.09,6.15,510348,0
2010-10-26,6.09,6.25,6.09,6.16,294116,0
2010-10-27,6.13,6.23,6.05,6.16,409685,0
2010-10-28,6.21,6.23,6.1,6.12,211957,0
2010-10-29,6.06,6.11,6,6.04,219065,0
2010-11-01,6.09,6.15,5.95,6.1,432899,0
2010-11-02,6.17,6.18,6.05,6.16,292903,0
2010-11-03,6.15,6.28,6.13,6.26,302526,0
2010-11-04,6.39,6.57,6.37,6.51,481459,0
2010-11-05,6.57,6.67,6.47,6.57,373133,0
2010-11-08,6.5,6.64,6.31,6.57,549045,0
2010-11-09,6.57,6.61,6.14,6.22,425221,0
2010-11-10,6.23,6.27,6.12,6.26,329927,0
2010-11-11,6.17,6.25,6.09,6.19,235300,0
2010-11-12,6.11,6.13,6,6.01,282289,0
2010-11-15,6.03,6.07,5.9,6.01,331876,0
2010-11-16,5.96,6.05,5.88,5.98,441286,0
2010-11-17,6.01,6.03,5.95,6.01,291202,0
2010-11-18,6.06,6.17,5.93,5.94,388660,0
2010-11-19,5.92,5.94,5.76,5.82,363996,0
2010-11-22,5.79,5.83,5.7,5.74,306005,0
2010-11-23,5.8,6.09,5.69,6.03,607163,0
2010-11-24,6.1,6.16,5.98,6.11,351560,0
2010-11-26,6.09,6.19,6.04,6.16,83471,0
2010-11-29,6.11,6.28,6.06,6.21,425035,0
2010-11-30,6.14,6.27,6.05,6.17,360451,0
2010-12-01,6.3,6.71,6.29,6.54,751542,0
2010-12-02,6.55,6.63,6.5,6.53,680183,0
2010-12-03,6.45,6.52,6.4,6.5,588665,0
2010-12-06,6.51,6.52,6.36,6.5,356449,0
2010-12-07,6.55,6.56,6.44,6.46,394919,0
2010-12-08,6.48,6.53,6.44,6.49,413542,0
2010-12-09,6.56,6.56,6.45,6.5,490757,0
2010-12-10,6.5,6.67,6.44,6.63,478812,0
2010-12-13,6.69,6.71,6.53,6.53,403698,0
2010-12-14,6.54,6.65,6.46,6.47,245818,0
2010-12-15,6.45,6.51,6.35,6.4,355978,0
2010-12-16,6.44,6.46,6.31,6.34,244213,0
2010-12-17,6.37,6.63,6.37,6.54,632599,0
2010-12-20,6.62,6.99,6.54,6.88,920321,0
2010-12-21,6.92,7.12,6.91,6.98,268919,0
2010-12-22,7.02,7.28,6.97,7.1,617126,0
2010-12-23,7.09,7.19,7.05,7.1,158737,0
2010-12-27,7.08,7.29,7.05,7.24,188836,0
2010-12-28,7.23,7.26,7.11,7.2,170057,0
2010-12-29,7.24,7.32,7.11,7.26,268518,0
2010-12-30,7.23,7.38,6.95,7.28,509438,0
2010-12-31,7.31,7.46,7.31,7.36,314063,0
2011-01-03,7.43,7.63,7.34,7.59,539820,0
2011-01-04,7.64,7.69,7.17,7.27,355995,0
2011-01-05,7.26,7.54,7.2,7.53,358528,0
2011-01-06,7.5,7.53,7.23,7.26,294600,0
2011-01-07,7.3,7.3,6.93,7.2,401922,0
2011-01-10,7.14,7.31,6.98,7.27,404149,0
2011-01-11,7.29,7.33,7.24,7.3,236449,0
2011-01-12,7.36,7.39,7.24,7.27,258576,0
2011-01-13,7.3,7.34,7.13,7.18,375476,0
2011-01-14,7.22,7.37,7.2,7.29,355348,0
2011-01-18,7.25,7.32,7.07,7.21,277872,0
2011-01-19,7.14,7.19,6.99,6.99,271733,0
2011-01-20,6.95,7.22,6.91,7.21,392027,0
2011-01-21,7.28,7.28,7.12,7.21,357252,0
2011-01-24,7.19,7.25,6.98,7.12,329766,0
2011-01-25,7.08,7.29,6.98,7.27,327562,0
2011-01-26,7.29,7.41,7.16,7.38,460453,0
2011-01-27,7.27,7.48,6.77,7.4,1782648,0
2011-01-28,7.53,7.9,7.48,7.5,1308433,0
2011-01-31,7.53,7.59,7.49,7.5,673578,0
2011-02-01,7.54,7.8,7.5,7.78,560091,0
2011-02-02,7.73,7.83,7.58,7.65,263862,0
2011-02-03,7.67,7.71,7.55,7.63,241421,0
2011-02-04,7.58,7.84,7.53,7.82,348706,0
2011-02-07,7.82,8.05,7.78,8.02,490966,0
2011-02-08,8.03,8.17,8.02,8.13,544416,0
2011-02-09,8.14,8.14,7.99,8.08,463527,0
2011-02-10,8.05,8.16,8.03,8.11,457102,0
2011-02-11,8.11,8.34,8.03,8.22,674103,0
2011-02-14,8.24,8.39,8.13,8.38,441966,0
2011-02-15,8.32,8.43,8.32,8.39,370105,0
2011-02-16,8.41,8.45,8.29,8.3,255006,0
2011-02-18,8.22,8.28,8.17,8.23,565608,0
2011-02-22,8.13,8.17,8.05,8.13,634108,0
2011-02-23,8.15,8.19,7.96,8.05,794443,0
2011-02-24,8.03,8.12,7.85,7.99,314215,0
2011-02-25,8,8.13,7.99,8.05,260169,0
2011-02-28,8.11,8.2,7.98,8.11,339652,0
2011-03-01,8.11,8.11,7.96,7.96,385046,0
2011-03-02,7.97,8.06,7.77,7.88,424994,0
2011-03-03,8.05,8.14,7.94,8.07,198574,0
2011-03-04,8.08,8.08,7.79,7.94,265495,0
2011-03-07,7.91,7.96,7.73,7.81,191841,0
2011-03-08,7.85,8.2,7.85,8.15,316049,0
2011-03-09,8.18,8.22,8.02,8.11,192901,0
2011-03-10,8,8.05,7.89,7.89,294828,0
2011-03-11,7.82,8.11,7.8,7.97,249123,0
2011-03-14,7.87,7.93,7.76,7.81,208461,0
2011-03-15,7.71,7.75,7.56,7.62,388880,0
2011-03-16,7.61,7.66,7.44,7.54,366584,0
2011-03-17,7.67,7.68,7.5,7.57,188500,0
2011-03-18,7.68,7.82,7.67,7.75,339516,0
2011-03-21,7.91,7.98,7.8,7.95,184664,0
2011-03-22,7.95,8.1,7.9,7.9,181778,0
2011-03-23,7.89,7.89,7.66,7.79,246158,0
2011-03-24,7.84,7.9,7.7,7.76,269354,0
2011-03-25,7.85,7.97,7.73,7.88,195966,0
2011-03-28,7.83,7.98,7.81,7.86,128009,0
2011-03-29,7.83,8.02,7.82,7.97,227437,0
2011-03-30,7.96,8.22,7.96,8.19,239152,0
2011-03-31,8.11,8.3,8.11,8.22,398249,0
2011-04-01,8.2,8.33,8.15,8.26,701405,0
2011-04-04,8.3,8.33,8.24,8.3,291614,0
2011-04-05,8.26,8.31,8.15,8.17,151115,0
2011-04-06,8.26,8.28,8.14,8.27,114411,0
2011-04-07,8.29,8.29,8.06,8.11,166878,0
2011-04-08,8.15,8.15,7.79,7.86,158141,0
2011-04-11,7.85,8.01,7.8,8,335657,0
2011-04-12,7.92,8.02,7.92,7.94,263691,0
2011-04-13,8.01,8.02,7.68,7.71,220638,0
2011-04-14,7.64,7.72,7.61,7.64,178239,0
2011-04-15,7.64,7.73,7.64,7.72,313822,0
2011-04-18,7.63,7.73,7.55,7.7,218365,0
2011-04-19,7.84,7.87,7.53,7.65,483934,0
2011-04-20,7.75,7.8,7.66,7.71,412408,0
2011-04-21,7.75,7.76,7.66,7.71,351688,0
2011-04-25,7.39,7.89,7.36,7.84,320474,0
2011-04-26,7.9,8.25,7.89,8.2,487699,0
2011-04-27,8.25,8.33,8.2,8.25,479492,0
2011-04-28,8.25,8.31,8.21,8.26,372485,0
2011-04-29,8.27,8.29,8.16,8.27,328514,0
2011-05-02,8.24,8.3,8.13,8.14,329977,0
2011-05-03,8.11,8.25,7.96,8.02,459315,0
2011-05-04,8.04,8.06,7.84,7.87,305463,0
2011-05-05,7.85,7.94,7.76,7.85,255293,0
2011-05-06,7.94,7.94,7.85,7.87,297186,0
2011-05-09,7.84,7.87,7.76,7.84,294450,0
2011-05-10,7.87,7.96,7.8,7.94,251633,0
2011-05-11,7.91,7.96,7.78,7.89,328448,0
2011-05-12,7.85,8,7.78,7.95,584909,0
2011-05-13,7.93,7.96,7.74,7.76,400590,0
2011-05-16,7.7,7.78,7.64,7.67,258595,0
2011-05-17,7.66,7.82,7.64,7.72,977073,0
2011-05-18,7.71,7.77,7.65,7.76,304600,0
2011-05-19,7.81,7.84,7.6,7.64,332349,0
2011-05-20,7.59,7.68,7.48,7.49,308949,0
2011-05-23,7.37,7.43,7.36,7.37,243383,0
2011-05-24,7.38,7.38,7.22,7.3,300689,0
2011-05-25,7.26,7.3,7.22,7.25,396183,0
2011-05-26,7.25,7.38,7.22,7.3,225566,0
2011-05-27,7.35,7.42,7.29,7.29,233929,0
2011-05-31,7.36,7.4,7.33,7.37,778692,0
2011-06-01,7.34,7.35,7.09,7.11,361227,0
2011-06-02,7.11,7.19,6.97,7,371413,0
2011-06-03,6.91,6.99,6.83,6.87,494969,0
2011-06-06,6.85,6.99,6.82,6.83,661583,0
2011-06-07,6.9,6.96,6.81,6.81,161827,0
2011-06-08,6.78,6.94,6.7,6.7,205448,0
2011-06-09,6.74,6.79,6.68,6.71,137888,0
2011-06-10,6.68,6.77,6.47,6.58,331830,0
2011-06-13,6.62,6.74,6.57,6.65,542953,0
2011-06-14,6.74,6.8,6.67,6.75,409974,0
2011-06-15,6.7,6.77,6.57,6.57,505293,0
2011-06-16,6.59,6.85,6.55,6.76,553822,0
2011-06-17,6.82,6.89,6.75,6.79,884000,0
2011-06-20,6.76,6.89,6.66,6.81,761288,0
2011-06-21,6.86,6.97,6.78,6.94,485595,0
2011-06-22,6.88,6.98,6.85,6.85,846428,0
2011-06-23,6.78,6.81,6.66,6.72,515891,0
2011-06-24,6.7,6.77,6.56,6.7,1092374,0
2011-06-27,6.7,6.91,6.65,6.81,243404,0
2011-06-28,6.82,6.83,6.7,6.83,264669,0
2011-06-29,6.94,6.94,6.8,6.92,580555,0
2011-06-30,6.95,7.14,6.92,7.1,594767,0
2011-07-01,7.11,7.3,7.11,7.26,267543,0
2011-07-05,7.24,7.27,7.12,7.17,263029,0
2011-07-06,7.14,7.29,7.06,7.29,328819,0
2011-07-07,7.35,7.6,7.32,7.49,429322,0
2011-07-08,7.37,7.39,7.17,7.27,836926,0
2011-07-11,7.16,7.26,7.05,7.06,283037,0
2011-07-12,7.01,7.21,7.01,7.12,499306,0
2011-07-13,7.18,7.27,7.06,7.1,370479,0
2011-07-14,7.1,7.13,6.82,6.96,406605,0
2011-07-15,6.97,6.98,6.73,6.84,537388,0
2011-07-18,6.76,6.78,6.57,6.65,408284,0
2011-07-19,6.71,6.82,6.57,6.78,342704,0
2011-07-20,6.8,6.86,6.71,6.86,258665,0
2011-07-21,6.91,7.01,6.85,7.01,642818,0
2011-07-22,7.22,7.55,7.13,7.33,1330018,0
2011-07-25,7.25,7.35,7.16,7.16,332981,0
2011-07-26,7.19,7.24,7.1,7.16,262409,0
2011-07-27,7.13,7.19,6.95,7.01,461068,0
2011-07-28,7.01,7.09,6.96,7.03,368312,0
2011-07-29,6.93,7.07,6.88,7.03,248437,0
2011-08-01,7.12,7.14,6.95,7.11,348820,0
2011-08-02,7.11,7.26,7,7.11,730106,0
2011-08-03,7.12,7.33,7.05,7.26,594346,0
2011-08-04,7.18,7.26,6.85,6.85,732669,0
2011-08-05,6.95,7.06,6.61,6.75,741063,0
2011-08-08,6.54,6.91,6.05,6.05,766221,0
2011-08-09,6.19,6.31,5.63,6.31,1504421,0
2011-08-10,6.12,6.26,5.82,5.88,1084870,0
2011-08-11,5.93,6.33,5.91,6.23,741829,0
2011-08-12,6.31,6.35,5.95,5.98,339345,0
2011-08-15,6.11,6.27,6.09,6.27,251343,0
2011-08-16,6.16,6.21,5.92,6,342340,0
2011-08-17,6.04,6.22,5.97,6.03,200653,0
2011-08-18,5.88,5.9,5.51,5.59,675814,0
2011-08-19,5.48,5.7,5.34,5.45,559303,0
2011-08-22,5.61,5.7,5.3,5.33,567485,0
2011-08-23,5.37,5.68,5.3,5.68,469761,0
2011-08-24,5.68,5.89,5.59,5.77,297543,0
2011-08-25,5.88,5.99,5.43,5.53,492397,0
2011-08-26,5.48,5.71,5.37,5.62,284256,0
2011-08-29,5.71,6.1,5.7,6.1,379515,0
2011-08-30,6.1,6.2,5.98,6.06,760376,0
2011-08-31,6.11,6.14,5.98,6.09,342620,0
2011-09-01,6.06,6.14,5.79,5.82,673749,0
2011-09-02,5.66,5.7,5.39,5.4,320084,0
2011-09-06,5.19,5.44,5.16,5.38,289508,0
2011-09-07,5.53,5.78,5.45,5.76,269498,0
2011-09-08,5.68,5.78,5.56,5.63,361258,0
2011-09-09,5.53,5.59,5.2,5.2,863068,0
2011-09-12,5.13,5.31,5.12,5.21,737062,0
2011-09-13,5.26,5.4,5.2,5.29,850255,0
2011-09-14,5.37,5.41,5.18,5.32,584415,0
2011-09-15,5.39,5.46,5.35,5.45,456977,0
2011-09-16,5.53,5.69,5.51,5.68,777592,0
2011-09-19,5.55,5.59,5.14,5.16,722723,0
2011-09-20,5.34,5.39,5,5,581929,0
2011-09-21,5.02,5.1,4.66,4.67,831103,0
2011-09-22,4.57,4.78,4.44,4.72,1740149,0
2011-09-23,4.74,5.1,4.74,5.02,1160141,0
2011-09-26,5.09,5.28,4.96,5.28,408254,0
2011-09-27,5.44,5.53,5.22,5.27,739112,0
2011-09-28,5.27,5.35,5.08,5.17,682201,0
2011-09-29,5.33,5.54,5.3,5.48,954464,0
2011-09-30,5.39,5.57,5.39,5.48,582162,0
2011-10-03,5.44,5.64,5.09,5.14,866792,0
2011-10-04,5.1,5.68,4.99,5.66,907665,0
2011-10-05,5.61,5.74,5.41,5.69,367090,0
2011-10-06,5.72,5.82,5.53,5.7,516504,0
2011-10-07,5.71,5.72,5.41,5.49,384975,0
2011-10-10,5.63,5.81,5.59,5.81,288156,0
2011-10-11,5.74,5.81,5.62,5.76,486357,0
2011-10-12,5.83,6.04,5.79,5.95,519733,0
2011-10-13,5.9,5.95,5.74,5.92,295573,0
2011-10-14,6,6,5.83,5.95,295746,0
2011-10-17,5.88,5.94,5.45,5.47,495962,0
2011-10-18,5.69,6.03,5.53,5.93,767936,0
2011-10-19,5.91,6.03,5.75,5.87,1412119,0
2011-10-20,5.89,5.98,5.65,5.88,1154455,0
2011-10-21,6,6.1,5.92,6.05,2741533,0
2011-10-24,6.07,6.35,5.99,6.31,802872,0
2011-10-25,6.3,6.32,6.02,6.05,416954,0
2011-10-26,6.18,6.41,6.06,6.36,474617,0
2011-10-27,6.49,6.87,6.49,6.86,904566,0
2011-10-28,6.81,6.83,6.58,6.6,420305,0
2011-10-31,6.43,6.65,6.32,6.5,345730,0
2011-11-01,6.23,6.38,6.03,6.1,755335,0
2011-11-02,6.29,6.43,6.17,6.42,259038,0
2011-11-03,6.53,6.73,6.3,6.69,363326,0
2011-11-04,6.58,6.64,6.36,6.44,322032,0
2011-11-07,6.4,6.47,6.24,6.39,258995,0
2011-11-08,6.46,6.57,6.32,6.51,310519,0
2011-11-09,6.31,6.4,6.11,6.11,436098,0
2011-11-10,6.25,6.34,6.15,6.24,171896,0
2011-11-11,6.36,6.43,6.21,6.31,260773,0
2011-11-14,6.25,6.31,6.15,6.2,362338,0
2011-11-15,6.14,6.34,6.11,6.31,209806,0
2011-11-16,6.21,6.4,6.13,6.13,224978,0
2011-11-17,6.15,6.33,6.05,6.08,266654,0
2011-11-18,6.09,6.21,6,6.16,194319,0
2011-11-21,6,6.04,5.81,6,408940,0
2011-11-22,5.99,6,5.76,5.87,315735,0
2011-11-23,5.81,5.82,5.5,5.5,253281,0
2011-11-25,5.51,5.74,5.46,5.47,143298,0
2011-11-28,5.67,5.74,5.54,5.71,407811,0
2011-11-29,5.75,5.83,5.54,5.8,496194,0
2011-11-30,5.95,6.3,5.95,6.29,648535,0
2011-12-01,6.24,6.28,6.02,6.15,240108,0
2011-12-02,6.26,6.52,6.22,6.46,256711,0
2011-12-05,6.61,6.61,6.44,6.56,306228,0
2011-12-06,6.55,6.61,6.42,6.54,199836,0
2011-12-07,6.48,6.66,6.33,6.54,311020,0
2011-12-08,6.45,6.47,6.16,6.17,332071,0
2011-12-09,6.22,6.4,6.16,6.32,338301,0
2011-12-12,6.18,6.31,6.05,6.1,353872,0
2011-12-13,6.17,6.25,5.92,5.94,316970,0
2011-12-14,5.89,5.98,5.69,5.7,350737,0
2011-12-15,5.77,5.94,5.71,5.83,432101,0
2011-12-16,5.88,6.15,5.76,5.9,697513,0
2011-12-19,5.93,6.03,5.59,5.64,258895,0
2011-12-20,5.81,6,5.81,6,336781,0
2011-12-21,5.97,6.17,5.85,6.14,335259,0
2011-12-22,6.14,6.3,6.14,6.23,310918,0
2011-12-23,6.24,6.27,6.16,6.16,139263,0
2011-12-27,6.14,6.23,6.09,6.22,176491,0
2011-12-28,6.15,6.22,6.02,6.15,236455,0
2011-12-29,6.15,6.25,6.12,6.25,205073,0
2011-12-30,6.21,6.3,6.13,6.23,298900,0
2012-01-03,6.35,6.59,6.32,6.56,562506,0
2012-01-04,6.48,6.69,6.39,6.67,446731,0
2012-01-05,6.61,7,6.58,6.91,813641,0
2012-01-06,6.89,6.94,6.72,6.85,493891,0
2012-01-09,6.89,7.2,6.86,7.07,479181,0
2012-01-10,7.2,7.49,7.1,7.37,884059,0
2012-01-11,7.35,7.4,7.18,7.35,481096,0
2012-01-12,7.35,7.41,7.18,7.36,396047,0
2012-01-13,7.24,7.41,7.1,7.38,644582,0
2012-01-17,7.44,7.56,7.22,7.27,440454,0
2012-01-18,7.27,7.58,7.21,7.56,592285,0
2012-01-19,7.66,7.75,7.49,7.49,860030,0
2012-01-20,7.43,8.15,7.14,7.87,1176843,0
2012-01-23,7.9,8.23,7.8,7.94,1312723,0
2012-01-24,7.88,8.13,7.85,8.08,468613,0
2012-01-25,8,8.25,8,8.19,431576,0
2012-01-26,8.18,8.28,7.82,8.1,360864,0
2012-01-27,8.07,8.14,7.88,7.97,1278071,0
2012-01-30,7.88,7.96,7.8,7.92,437504,0
2012-01-31,7.92,8.05,7.88,7.99,739491,0
2012-02-01,8.07,8.23,8.04,8.14,655512,0
2012-02-02,8.2,8.32,8.14,8.2,460566,0
2012-02-03,8.4,8.51,8.35,8.39,463171,0
2012-02-06,8.35,8.45,8.31,8.34,282468,0
2012-02-07,8.32,8.43,8.2,8.23,362314,0
2012-02-08,8.24,8.36,8.14,8.33,385999,0
2012-02-09,8.36,8.41,8.25,8.32,174672,0
2012-02-10,8.21,8.21,7.95,8.06,347435,0
2012-02-13,8.2,8.33,8.12,8.17,231009,0
2012-02-14,8.15,8.18,7.96,8.14,211850,0
2012-02-15,8.18,8.24,8.03,8.1,205489,0
2012-02-16,8.11,8.51,8.11,8.46,292109,0
2012-02-17,8.5,8.51,8.29,8.34,232100,0
2012-02-21,8.33,8.33,8.06,8.14,277875,0
2012-02-22,8.07,8.12,7.95,7.97,242967,0
2012-02-23,7.98,8.22,7.85,8.2,208275,0
2012-02-24,8.13,8.19,8.01,8.05,96486,0
2012-02-27,7.97,8.23,7.91,8.13,225185,0
2012-02-28,8.11,8.23,8.04,8.21,317926,0
2012-02-29,8.22,8.33,8.12,8.14,357317,0
2012-03-01,8.21,8.45,8.19,8.32,479943,0
2012-03-02,8.31,8.35,7.98,8.03,643615,0
2012-03-05,8.01,8.17,7.92,8.16,280527,0
2012-03-06,8.05,8.08,7.8,7.87,340036,0
2012-03-07,7.94,8.09,7.83,8.06,122634,0
2012-03-08,8.08,8.22,8,8.05,562127,0
2012-03-09,8.05,8.28,8.04,8.1,434597,0
2012-03-12,8.15,8.32,8.13,8.31,389010,0
2012-03-13,8.39,8.97,8.32,8.95,498324,0
2012-03-14,8.96,9,8.68,8.79,530519,0
2012-03-15,8.82,9.14,8.78,9.14,559419,0
2012-03-16,9.17,9.2,8.95,8.95,1003157,0
2012-03-19,8.97,9.15,8.93,9.06,398798,0
2012-03-20,9.02,9.07,8.8,8.91,364028,0
2012-03-21,8.98,9.03,8.78,8.83,381825,0
2012-03-22,8.7,8.81,8.52,8.57,427476,0
2012-03-23,8.56,8.64,8.31,8.52,651100,0
2012-03-26,8.61,8.77,8.58,8.77,746507,0
2012-03-27,8.77,8.86,8.56,8.56,489776,0
2012-03-28,8.6,8.75,8.58,8.71,326762,0
2012-03-29,8.61,8.63,8.35,8.58,223145,0
2012-03-30,8.68,8.68,8.46,8.47,287871,0
2012-04-02,8.43,8.66,8.35,8.66,427907,0
2012-04-03,8.82,9.02,8.52,8.56,1133321,0
2012-04-04,8.41,8.51,8.36,8.39,384414,0
2012-04-05,8.39,8.8,8.37,8.79,458096,0
2012-04-09,8.71,8.76,8.63,8.69,507788,0
2012-04-10,8.7,8.78,8.4,8.45,485698,0
2012-04-11,8.58,8.69,8.52,8.69,258014,0
2012-04-12,8.69,8.85,8.65,8.79,179396,0
2012-04-13,8.73,8.73,8.41,8.41,289749,0
2012-04-16,8.49,8.68,8.38,8.54,177195,0
2012-04-17,8.65,8.87,8.65,8.78,267007,0
2012-04-18,8.69,8.72,8.48,8.51,228924,0
2012-04-19,8.55,8.67,8.4,8.48,240573,0
2012-04-20,9.15,9.15,8.64,8.81,767928,0
2012-04-23,8.63,8.7,8.37,8.48,376224,0
2012-04-24,8.52,8.78,8.48,8.77,374761,0
2012-04-25,8.91,9.03,8.86,8.97,322123,0
2012-04-26,8.92,8.96,8.8,8.88,179856,0
2012-04-27,8.88,9.05,8.73,9.02,177996,0
2012-04-30,8.97,8.98,8.74,8.78,204885,0
2012-05-01,8.74,8.9,8.65,8.65,393502,0
2012-05-02,8.56,8.76,8.49,8.72,192474,0
2012-05-03,8.71,8.79,8.54,8.61,226186,0
2012-05-04,8.52,8.7,8.41,8.66,364351,0
2012-05-07,8.63,8.91,8.58,8.83,320690,0
2012-05-08,8.73,8.91,8.63,8.65,477769,0
2012-05-09,8.52,8.61,8.4,8.56,300793,0
2012-05-10,8.67,8.82,8.61,8.8,248174,0
2012-05-11,8.68,8.84,8.67,8.84,277085,0
2012-05-14,8.69,8.8,8.59,8.66,275772,0
2012-05-15,8.63,8.78,8.51,8.53,163190,0
2012-05-16,8.61,8.65,8.34,8.4,228270,0
2012-05-17,8.42,8.45,8.23,8.28,179874,0
2012-05-18,8.27,8.44,8.2,8.22,221213,0
2012-05-21,8.28,8.48,8.19,8.22,353321,0
2012-05-22,8.2,8.44,8.16,8.22,266439,0
2012-05-23,8.16,8.44,8.05,8.43,295674,0
2012-05-24,8.41,8.5,8.25,8.49,224790,0
2012-05-25,8.48,8.55,8.44,8.49,174767,0
2012-05-29,8.53,8.67,8.47,8.67,542145,0
2012-05-30,8.55,8.63,8.5,8.5,162763,0
2012-05-31,8.51,8.79,8.44,8.72,456213,0
2012-06-01,8.27,8.54,8.25,8.25,571431,0
2012-06-04,8.29,8.39,8.02,8.08,567994,0
2012-06-05,8.08,8.27,8,8.05,318384,0
2012-06-06,8.15,8.29,8.06,8.26,229376,0
2012-06-07,8.41,8.41,8.3,8.33,258326,0
2012-06-08,8.29,8.52,8.18,8.51,170846,0
2012-06-11,8.62,8.62,8.18,8.18,209119,0
2012-06-12,8.23,8.32,8.1,8.29,251300,0
2012-06-13,8.25,8.44,8.17,8.21,153324,0
2012-06-14,8.24,8.55,8.22,8.54,259556,0
2012-06-15,8.55,8.72,8.44,8.7,393750,0
2012-06-18,8.62,8.7,8.5,8.58,196203,0
2012-06-19,8.6,8.78,8.56,8.75,233768,0
2012-06-20,8.74,8.78,8.55,8.69,180286,0
2012-06-21,8.67,8.71,8.45,8.49,258455,0
2012-06-22,8.59,8.78,8.5,8.71,386897,0
2012-06-25,8.56,8.57,8.43,8.5,99758,0
2012-06-26,8.51,8.73,8.39,8.7,181753,0
2012-06-27,8.65,8.9,8.63,8.9,181080,0
2012-06-28,8.77,9.07,8.68,9.05,391569,0
2012-06-29,9.22,9.4,9.18,9.36,534000,0
2012-07-02,9.4,9.46,9.2,9.46,366012,0
2012-07-03,9.44,9.5,9.38,9.5,182719,0
2012-07-05,9.48,9.53,9.4,9.46,213407,0
2012-07-06,9.33,9.45,9.31,9.37,179629,0
2012-07-09,9.26,9.35,8.93,9.02,377472,0
2012-07-10,9.11,9.12,8.92,9,333442,0
2012-07-11,8.98,9.15,8.95,9.1,137010,0
2012-07-12,9.03,9.22,8.97,9.18,244756,0
2012-07-13,9.22,9.5,9.21,9.48,347742,0
2012-07-16,9.46,9.51,9.3,9.45,210000,0
2012-07-17,9.55,9.55,9.24,9.52,460296,0
2012-07-18,9.52,9.6,9.32,9.44,242938,0
2012-07-19,9.45,9.48,9.23,9.25,207011,0
2012-07-20,9.51,9.51,8.82,9.05,619707,0
2012-07-23,8.89,9.08,8.89,9.03,223662,0
2012-07-24,9.04,9.06,8.91,8.98,240424,0
2012-07-25,9.02,9.03,8.91,8.92,165621,0
2012-07-26,9.09,9.12,8.86,8.92,183671,0
2012-07-27,8.98,9.28,8.87,9.23,203074,0
2012-07-30,9.23,9.28,9.09,9.18,222650,0
2012-07-31,9.12,9.35,9.12,9.22,150645,0
2012-08-01,9.23,9.3,8.97,8.97,269911,0
2012-08-02,8.91,9.05,8.88,8.88,188729,0
2012-08-03,9.01,9.39,9,9.32,271907,0
2012-08-06,9.35,9.73,9.31,9.7,395447,0
2012-08-07,9.75,9.92,9.67,9.86,315929,0
2012-08-08,9.74,9.85,9.48,9.5,425541,0
2012-08-09,9.52,9.57,9.44,9.53,128554,0
2012-08-10,9.48,9.53,9.27,9.29,187922,0
2012-08-13,9.28,9.3,9.11,9.24,325560,0
2012-08-14,9.27,9.33,9.21,9.24,295737,0
2012-08-15,9.21,9.32,9.19,9.3,161408,0
2012-08-16,9.3,9.41,9.24,9.4,125684,0
2012-08-17,9.39,9.6,9.31,9.54,334333,0
2012-08-20,9.54,9.64,9.44,9.53,331040,0
2012-08-21,9.56,9.69,9.47,9.51,389847,0
2012-08-22,9.51,9.51,9.17,9.31,403212,0
2012-08-23,9.27,9.28,9.04,9.11,205272,0
2012-08-24,9.04,9.15,9,9.13,435962,0
2012-08-27,9.18,9.2,9,9.05,302313,0
2012-08-28,9.05,9.14,9.01,9.08,183727,0
2012-08-29,9.13,9.22,9.08,9.2,206803,0
2012-08-30,9.15,9.18,9.08,9.16,115267,0
2012-08-31,9.24,9.41,9.1,9.31,347384,0
2012-09-04,9.27,9.5,9.21,9.47,220301,0
2012-09-05,9.5,9.5,9.24,9.37,456379,0
2012-09-06,9.43,9.59,9.41,9.53,609289,0
2012-09-07,9.59,9.73,9.46,9.67,361057,0
2012-09-10,9.71,9.74,9.62,9.68,254019,0
2012-09-11,9.61,9.75,9.52,9.56,135148,0
2012-09-12,9.58,9.64,9.44,9.45,182792,0
2012-09-13,9.48,9.74,9.38,9.64,282439,0
2012-09-14,9.7,9.8,9.6,9.71,372395,0
2012-09-17,9.61,9.65,9.47,9.61,196600,0
2012-09-18,9.61,9.84,9.56,9.81,396257,0
2012-09-19,9.87,10,9.82,9.99,388249,0
2012-09-20,9.89,10.12,9.76,10.11,534782,0
2012-09-21,10.24,10.39,10.22,10.35,1123846,0
2012-09-24,10.28,10.43,10.22,10.25,541513,0
2012-09-25,10.31,10.43,10.13,10.18,324268,0
2012-09-26,10.23,10.27,10.12,10.22,373399,0
2012-09-27,10.24,10.26,10.14,10.21,306303,0
2012-09-28,10.13,10.31,10.13,10.2,517674,0
2012-10-01,10.25,10.34,10.08,10.16,355460,0
2012-10-02,10.25,10.42,10.2,10.36,543650,0
2012-10-03,10.39,10.4,10.16,10.27,311568,0
2012-10-04,10.33,10.51,10.24,10.44,359882,0
2012-10-05,10.69,10.99,10.6,10.66,852793,0
2012-10-08,10.55,10.68,10.51,10.63,162416,0
2012-10-09,10.63,10.7,10.46,10.47,249175,0
2012-10-10,10.52,10.52,10.37,10.47,214563,0
2012-10-11,10.55,10.61,10.44,10.6,288965,0
2012-10-12,10.56,10.59,10.28,10.48,591233,0
2012-10-15,10.55,10.69,10.46,10.62,368884,0
2012-10-16,10.71,10.77,10.61,10.73,487811,0
2012-10-17,10.62,10.86,10.62,10.78,536789,0
2012-10-18,10.8,10.93,10.49,10.73,580521,0
2012-10-19,10.67,10.92,10.39,10.91,673313,0
2012-10-22,10.62,10.95,10.49,10.95,445093,0
2012-10-23,10.78,10.79,10.46,10.62,452138,0
2012-10-24,10.69,10.72,10.49,10.54,384680,0
2012-10-25,10.63,10.66,10.45,10.53,352055,0
2012-10-26,10.55,10.59,10.22,10.28,543965,0
2012-10-31,10.29,10.31,10.13,10.26,475895,0
2012-11-01,10.33,10.46,10.22,10.38,769137,0
2012-11-02,10.4,10.45,10.29,10.31,622138,0
2012-11-05,10.32,10.33,10.2,10.3,335172,0
2012-11-06,10.34,10.62,10.33,10.59,400685,0
2012-11-07,10.48,10.48,10.12,10.17,488395,0
2012-11-08,10.18,10.24,9.86,9.88,402362,0
2012-11-09,9.88,10.05,9.82,9.89,256437,0
2012-11-12,9.91,10.01,9.85,9.89,172579,0
2012-11-13,9.86,9.92,9.69,9.69,124312,0
2012-11-14,9.73,9.73,9.33,9.65,686186,0
2012-11-15,9.6,9.64,9.33,9.43,526345,0
2012-11-16,9.4,9.58,9.28,9.58,370800,0
2012-11-19,9.55,9.81,9.52,9.81,334712,0
2012-11-20,9.72,10.14,9.69,10.11,415384,0
2012-11-21,10.11,10.14,9.99,10.13,149425,0
2012-11-23,10.14,10.55,10.14,10.55,333377,0
2012-11-26,10.51,10.56,10.42,10.54,268048,0
2012-11-27,10.52,10.62,10.44,10.45,246970,0
2012-11-28,10.43,10.43,10.06,10.11,581632,0
2012-11-29,10.2,10.32,10.11,10.15,407586,0
2012-11-30,10.2,10.21,10.03,10.16,405346,0
2012-12-03,10.21,10.31,10.02,10.08,211611,0
2012-12-04,10.07,10.1,9.95,9.99,234293,0
2012-12-05,10.04,10.17,9.88,10.12,255696,0
2012-12-06,10.15,10.26,10.11,10.16,352498,0
2012-12-07,10.18,10.2,9.99,10.07,206607,0
2012-12-10,10.07,10.17,9.91,9.92,376539,0
2012-12-11,9.95,10,9.86,9.97,435627,0
2012-12-12,10,10.17,9.98,10.1,449849,0
2012-12-13,10.08,10.2,10.03,10.15,314911,0
2012-12-14,10.09,10.21,10.06,10.14,184461,0
2012-12-17,10.18,10.55,10.1,10.55,769521,0
2012-12-18,10.59,10.61,10.48,10.6,238557,0
2012-12-19,10.65,10.7,10.56,10.65,255566,0
2012-12-20,10.64,10.78,10.64,10.75,448762,0
2012-12-21,10.63,10.81,10.57,10.79,993564,0
2012-12-24,10.73,10.82,10.67,10.72,79485,0
2012-12-26,10.8,10.8,10.46,10.51,323649,0
2012-12-27,10.54,10.75,10.45,10.61,504471,0
2012-12-28,10.53,10.77,10.46,10.68,291460,0
2012-12-31,10.58,10.69,10.38,10.53,486029,0
2013-01-02,10.77,11.03,10.77,11.01,824861,0
2013-01-03,11.09,11.23,10.99,11.2,633507,0
2013-01-04,11.25,11.44,11.21,11.3,826818,0
2013-01-07,11.25,11.33,11.22,11.29,207799,0
2013-01-08,11.32,11.4,11.18,11.4,339827,0
2013-01-09,11.64,11.64,11.28,11.44,449384,0
2013-01-10,11.45,11.51,11.34,11.5,267679,0
2013-01-11,11.5,11.5,11.16,11.24,361384,0
2013-01-14,11.23,11.28,11.09,11.28,297876,0
2013-01-15,11.19,11.29,11.1,11.25,205138,0
2013-01-16,11.25,11.41,11.12,11.4,380424,0
2013-01-17,11.41,11.66,11.26,11.49,428631,0
2013-01-18,11.47,11.49,11.3,11.45,233428,0
2013-01-22,11.48,11.55,11.47,11.5,296606,0
2013-01-23,11.53,11.53,11.44,11.48,340400,0
2013-01-24,11.49,11.68,11.44,11.64,420273,0
2013-01-25,11.63,12.39,11.19,12.36,1024231,0
2013-01-28,12.34,12.5,12.14,12.19,765487,0
2013-01-29,12.22,12.35,12.17,12.25,423689,0
2013-01-30,12.25,12.3,12.09,12.18,309213,0
2013-01-31,12.12,12.4,12.12,12.3,536152,0
2013-02-01,12.44,12.77,12.35,12.71,1648609,0
2013-02-04,12.63,12.72,12.44,12.57,1052595,0
2013-02-05,12.65,12.75,12.56,12.7,328275,0
2013-02-06,12.63,12.78,12.61,12.75,261297,0
2013-02-07,12.78,12.87,12.67,12.83,258358,0
2013-02-08,12.85,12.88,12.71,12.77,758826,0
2013-02-11,12.8,12.99,12.8,12.96,287720,0
2013-02-12,12.99,13.15,12.91,13.05,546258,0
2013-02-13,13.1,13.33,13.04,13.29,513926,0
2013-02-14,13.22,13.34,13.2,13.27,434309,0
2013-02-15,13.34,13.37,13.06,13.09,477069,0
2013-02-19,13.15,13.39,13.12,13.36,513530,0
2013-02-20,13.36,13.54,13.19,13.2,737089,0
2013-02-21,13.21,13.33,12.95,13.1,269048,0
2013-02-22,13.2,13.29,13.09,13.19,255186,0
2013-02-25,13.25,13.49,12.97,13.01,445008,0
2013-02-26,13.06,13.19,12.91,13.11,407009,0
2013-02-27,13.14,13.44,13.03,13.34,355950,0
2013-02-28,13.28,13.54,13.18,13.3,475318,0
2013-03-01,13.18,13.47,13.06,13.46,349521,0
2013-03-04,13.44,13.68,13.43,13.68,400260,0
2013-03-05,13.76,13.95,13.74,13.81,340749,0
2013-03-06,13.85,13.96,13.71,13.8,278252,0
2013-03-07,13.78,14,13.73,13.91,316262,0
2013-03-08,14.05,14.2,13.82,13.9,370740,0
2013-03-11,13.85,13.99,13.83,13.85,410416,0
2013-03-12,13.86,13.94,13.75,13.89,300161,0
2013-03-13,13.87,13.96,13.75,13.91,284200,0
2013-03-14,13.95,14.13,13.89,14.13,313504,0
2013-03-15,14.14,14.45,14.14,14.31,764288,0
2013-03-18,14.33,14.45,14.18,14.25,416604,0
2013-03-19,14.28,14.43,14.07,14.26,325657,0
2013-03-20,14.33,14.5,14.29,14.44,260985,0
2013-03-21,14.34,14.51,14.32,14.48,414044,0
2013-03-22,14.5,14.51,13.99,14.03,695915,0
2013-03-25,14.14,14.29,13.89,14,631443,0
2013-03-26,14.11,14.21,13.98,13.98,570251,0
2013-03-27,13.78,13.78,13.41,13.69,871157,0
2013-03-28,13.72,13.91,13.69,13.84,424575,0
2013-04-01,13.9,13.99,13.47,13.65,518932,0
2013-04-02,13.74,13.83,13.62,13.69,439567,0
2013-04-03,13.7,13.8,13.37,13.46,811813,0
2013-04-04,13.49,13.71,13.43,13.68,241551,0
2013-04-05,13.5,13.82,13.41,13.8,297303,0
2013-04-08,13.84,14.08,13.72,14.06,363605,0
2013-04-09,14.05,14.05,13.79,13.87,286176,0
2013-04-10,13.88,14.16,13.82,14.09,446399,0
2013-04-11,14.07,14.23,14,14.19,357618,0
2013-04-12,14.18,14.3,14.04,14.15,321738,0
2013-04-15,14.1,14.13,13.56,13.69,543041,0
2013-04-16,13.78,14.03,13.61,14.01,355076,0
2013-04-17,13.84,13.87,13.32,13.54,590486,0
2013-04-18,13.53,13.68,13.39,13.58,585766,0
2013-04-19,13.65,14.3,13.51,14.28,857650,0
2013-04-22,14.38,14.39,14.03,14.14,468068,0
2013-04-23,14.31,14.67,14.2,14.67,473555,0
2013-04-24,14.69,14.69,14.45,14.59,190550,0
2013-04-25,14.65,14.91,14.56,14.69,330909,0
2013-04-26,14.65,14.75,14.45,14.56,210692,0
2013-04-29,14.74,14.86,14.6,14.68,347944,0
2013-04-30,14.61,14.88,14.56,14.71,367187,0
2013-05-01,14.63,14.67,14.04,14.12,690299,0
2013-05-02,14.2,14.49,14.08,14.42,339533,0
2013-05-03,14.61,14.86,14.25,14.36,788976,0
2013-05-06,14.36,14.8,14.33,14.78,386489,0
2013-05-07,14.76,14.9,14.75,14.9,376354,0
2013-05-08,14.87,14.98,14.77,14.87,185718,0
2013-05-09,14.83,14.88,14.7,14.71,101023,0
2013-05-10,14.72,14.9,14.64,14.81,311812,0
2013-05-13,14.81,14.93,14.71,14.81,283165,0
2013-05-14,14.79,14.97,14.79,14.94,348219,0
2013-05-15,14.93,15.09,14.82,14.89,386009,0
2013-05-16,14.89,14.96,14.56,14.63,445276,0
2013-05-17,14.72,14.98,14.72,14.9,400213,0
2013-05-20,14.85,14.96,14.84,14.87,289335,0
2013-05-21,14.86,14.99,14.83,14.96,224250,0
2013-05-22,14.93,15.09,14.46,14.54,331888,0
2013-05-23,14.35,14.49,14.23,14.34,282982,0
2013-05-24,14.22,14.35,14.14,14.31,186333,0
2013-05-28,14.47,14.9,14.43,14.78,256772,0
2013-05-29,14.65,14.85,14.6,14.69,200337,0
2013-05-30,14.71,14.89,14.66,14.88,177956,0
2013-05-31,14.77,14.95,14.66,14.7,288806,0
2013-06-03,14.72,14.88,14.34,14.51,514198,0
2013-06-04,14.51,14.63,14.14,14.3,310607,0
2013-06-05,14.28,14.32,14.04,14.15,243926,0
2013-06-06,14.15,14.29,13.64,14.24,277836,0
2013-06-07,14.36,14.61,14.26,14.54,173565,0
2013-06-10,14.56,14.81,14.48,14.81,192164,0
2013-06-11,14.64,14.79,14.36,14.56,214661,0
2013-06-12,14.66,14.66,14.22,14.31,241929,0
2013-06-13,14.31,14.53,14.14,14.52,296394,0
2013-06-14,14.47,14.49,14.17,14.21,162185,0
2013-06-17,14.33,14.42,14.2,14.32,227706,0
2013-06-18,14.35,14.46,14.08,14.3,928138,0
2013-06-19,14.25,14.44,14.16,14.34,355439,0
2013-06-20,14.17,14.76,14.08,14.57,568947,0
2013-06-21,14.71,14.89,14.44,14.87,597475,0
2013-06-24,14.69,14.97,14.53,14.86,488457,0
2013-06-25,14.96,15.24,14.78,15.11,632515,0
2013-06-26,15.39,15.49,15.19,15.31,814483,0
2013-06-27,15.43,16.26,15.33,16.17,855565,0
2013-06-28,16.13,16.13,15.82,15.83,706799,0
2013-07-01,15.96,16.29,15.95,16.2,648814,0
2013-07-02,16.22,16.6,16.17,16.3,409712,0
2013-07-03,16.25,16.3,16.16,16.2,222229,0
2013-07-05,16.4,16.69,16.24,16.69,377435,0
2013-07-08,16.77,16.85,16.65,16.71,534482,0
2013-07-09,16.77,17.12,16.71,17.1,635482,0
2013-07-10,17.11,17.21,16.92,16.99,604710,0
2013-07-11,17.16,17.18,16.43,16.54,575957,0
2013-07-12,16.54,16.89,16.5,16.82,275548,0
2013-07-15,16.89,16.94,16.74,16.79,382807,0
2013-07-16,16.8,16.97,16.33,16.67,347785,0
2013-07-17,16.71,16.91,16.69,16.77,252921,0
2013-07-18,16.77,17.1,16.67,17.08,335249,0
2013-07-19,17.36,17.97,17.09,17.95,578185,0
2013-07-22,18.14,18.39,17.92,18.33,735955,0
2013-07-23,18.35,18.38,18.11,18.32,316273,0
2013-07-24,18.4,18.67,18.35,18.63,437466,0
2013-07-25,18.55,18.75,18.12,18.14,700561,0
2013-07-26,18.06,18.2,18.03,18.1,212210,0
2013-07-29,18.05,18.14,17.71,17.79,446738,0
2013-07-30,17.83,17.95,17.61,17.68,332587,0
2013-07-31,17.75,18.17,17.7,17.73,401511,0
2013-08-01,17.89,18.21,17.77,18.14,271831,0
2013-08-02,18.16,18.27,17.76,18.08,229620,0
2013-08-05,18.11,18.24,17.9,17.95,345078,0
2013-08-06,17.93,18.06,17.77,17.87,179547,0
2013-08-07,17.77,17.9,17.5,17.62,316317,0
2013-08-08,17.74,17.88,17.55,17.6,149704,0
2013-08-09,17.54,17.67,17.52,17.65,149295,0
2013-08-12,17.52,17.68,17.52,17.67,154630,0
2013-08-13,17.71,17.94,17.58,17.86,268808,0
2013-08-14,17.84,17.93,17.81,17.9,204853,0
2013-08-15,17.69,17.94,17.6,17.68,255874,0
2013-08-16,17.61,17.83,17.55,17.57,397796,0
2013-08-19,17.5,17.6,17.3,17.3,188347,0
2013-08-20,17.27,17.61,17.17,17.51,269385,0
2013-08-21,17.49,17.61,17.3,17.39,208819,0
2013-08-22,17.43,17.75,17.32,17.62,195247,0
2013-08-23,17.6,17.64,17.36,17.42,274184,0
2013-08-26,17.48,17.52,17.25,17.27,147840,0
2013-08-27,17.01,17.07,16.59,16.6,390473,0
2013-08-28,16.57,16.64,16.4,16.4,397794,0
2013-08-29,16.4,16.98,16.4,16.83,441868,0
2013-08-30,16.82,16.86,16.27,16.37,531768,0
2013-09-03,16.54,16.8,16.35,16.45,225653,0
2013-09-04,16.48,16.48,16.16,16.31,506902,0
2013-09-05,16.36,16.71,16.32,16.52,227791,0
2013-09-06,16.64,17,16.26,16.91,578245,0
2013-09-09,16.96,16.99,16.75,16.98,227218,0
2013-09-10,17.03,17.5,17.03,17.43,397939,0
2013-09-11,17.43,17.43,17.23,17.39,453382,0
2013-09-12,17.39,17.7,17.19,17.4,417221,0
2013-09-13,17.51,17.55,17.36,17.54,275509,0
2013-09-16,17.75,17.95,17.66,17.8,545815,0
2013-09-17,17.76,18.16,17.67,18.15,287621,0
2013-09-18,18.11,18.32,17.79,17.86,297104,0
2013-09-19,17.99,17.99,17.65,17.81,444517,0
2013-09-20,17.91,18.2,17.74,18.17,518227,0
2013-09-23,18.06,18.25,17.75,18.18,288092,0
2013-09-24,18.16,18.5,17.87,18.27,257982,0
2013-09-25,18.26,18.5,18.01,18.22,378593,0
2013-09-26,18.25,18.4,18.03,18.16,260411,0
2013-09-27,18.39,19.01,18.22,18.86,844737,0
2013-09-30,18.67,18.98,18.55,18.93,750667,0
2013-10-01,18.93,19.34,18.84,19.34,279209,0
2013-10-02,19.21,19.41,19.01,19.15,267127,0
2013-10-03,19.15,19.23,18.91,19.09,502009,0
2013-10-04,19.1,19.55,19.1,19.44,276326,0
2013-10-07,19.22,19.28,18.92,18.94,320549,0
2013-10-08,19,19.06,18.64,18.9,320005,0
2013-10-09,18.87,19.23,18.83,19.07,577747,0
2013-10-10,19.27,19.65,19.27,19.58,279732,0
2013-10-11,19.47,20.31,19.25,20.3,291623,0
2013-10-14,20.21,20.66,20.06,20.63,542576,0
2013-10-15,20.52,20.72,20.31,20.37,583754,0
2013-10-16,20.44,21.1,20.29,20.7,692173,0
2013-10-17,20.61,21,20.47,20.99,358850,0
2013-10-18,21.42,21.53,19.76,20.87,1551068,0
2013-10-21,21.02,21.89,20.83,21.89,1173946,0
2013-10-22,21.55,21.94,21.22,21.53,739826,0
2013-10-23,21.38,21.59,21.16,21.57,283237,0
2013-10-24,21.64,21.86,21.48,21.54,252168,0
2013-10-25,21.63,21.66,21.26,21.43,197210,0
2013-10-28,21.43,21.6,21.35,21.55,263890,0
2013-10-29,21.57,21.85,21.29,21.4,263222,0
2013-10-30,21.48,21.55,21.16,21.41,228200,0
2013-10-31,21.44,21.44,21.1,21.15,246004,0
2013-11-01,21.07,21.2,20.56,21.01,370661,0
2013-11-04,21.02,21.07,20.81,21.03,255695,0
2013-11-05,20.99,21.42,20.95,21.39,173554,0
2013-11-06,21.54,21.54,21.14,21.36,169607,0
2013-11-07,21.44,21.44,20.82,20.84,369351,0
2013-11-08,20.81,22.36,20.81,22.12,414676,0
2013-11-11,22.06,22.24,21.59,21.6,272554,0
2013-11-12,21.59,21.68,21.19,21.39,193733,0
2013-11-13,21.27,21.58,21.1,21.58,217702,0
2013-11-14,21.59,21.67,21.3,21.63,226597,0
2013-11-15,21.59,21.59,21.17,21.44,240180,0
2013-11-18,21.51,21.78,21.34,21.47,170139,0
2013-11-19,21.44,21.68,21.24,21.39,211088,0
2013-11-20,21.42,21.47,21.11,21.31,320637,0
2013-11-21,21.36,22.25,21.33,22.1,388767,0
2013-11-22,22.03,22.51,21.83,22.4,240315,0
2013-11-25,22.5,22.88,22.31,22.63,208891,0
2013-11-26,22.56,23.16,22.54,23.12,414920,0
2013-11-27,23.17,23.33,22.91,23.1,288913,0
2013-11-29,23.27,23.43,22.85,23.22,146607,0
2013-12-02,23.16,23.3,22.79,22.83,309772,0
2013-12-03,22.73,22.96,22.3,22.56,312972,0
2013-12-04,22.51,23.14,22.51,22.75,191763,0
2013-12-05,22.68,23.03,22.68,22.92,154494,0
2013-12-06,23.19,23.61,23.12,23.54,299929,0
2013-12-09,23.54,23.6,22.95,22.99,448221,0
2013-12-10,22.91,23.29,22.52,22.68,471432,0
2013-12-11,22.76,22.76,22.29,22.37,231079,0
2013-12-12,22.39,22.83,22.29,22.6,239489,0
2013-12-13,22.65,22.81,22.54,22.7,320343,0
2013-12-16,22.8,23.08,22.71,23.01,334017,0
2013-12-17,23,23.07,22.72,22.89,275176,0
2013-12-18,22.86,23.54,22.84,23.5,338965,0
2013-12-19,23.49,23.61,23.25,23.29,236860,0
2013-12-20,23.27,23.88,23.15,23.77,766781,0
2013-12-23,23.84,24.49,23.84,24.46,324929,0
2013-12-24,24.41,24.74,24.22,24.22,181708,0
2013-12-26,24.29,24.66,24.22,24.32,207841,0
2013-12-27,24.43,24.43,23.8,23.88,218934,0
2013-12-30,23.81,24.05,23.71,23.92,140077,0
2013-12-31,23.93,24.02,23.82,23.86,251489,0
2014-01-02,23.74,23.88,23.26,23.34,501454,0
2014-01-03,23.33,23.72,23.33,23.64,191944,0
2014-01-06,23.71,24.13,23.36,23.38,380285,0
2014-01-07,23.46,24,23.46,23.94,463275,0
2014-01-08,23.93,23.93,23.26,23.69,631585,0
2014-01-09,23.8,24,23.32,23.52,350125,0
2014-01-10,23.52,23.54,22.95,23.18,633393,0
2014-01-13,23.09,23.18,22.71,22.86,430979,0
2014-01-14,23,23.17,22.75,23.16,334283,0
2014-01-15,23.22,23.5,23.09,23.16,305592,0
2014-01-16,23.08,23.08,22.67,22.94,299611,0
2014-01-17,22.86,23.17,22.86,23.12,267395,0
2014-01-21,23.3,24.04,23.3,24,632130,0
2014-01-22,24.01,24.56,23.86,24.55,459518,0
2014-01-23,24.37,24.37,23.69,23.74,589082,0
2014-01-24,23.41,24.01,22.81,23.09,904116,0
2014-01-27,23.46,25.26,23.37,23.61,977068,0
2014-01-28,23.73,23.95,23.4,23.95,600366,0
2014-01-29,23.65,23.84,22.91,23.11,413950,0
2014-01-30,23.37,23.45,22.95,23.31,281094,0
2014-01-31,22.9,23.09,22.37,22.42,564630,0
2014-02-03,22.32,22.39,20.98,21,881803,0
2014-02-04,21.11,21.68,20.72,21.47,402434,0
2014-02-05,21.44,21.47,20.83,21.07,552449,0
2014-02-06,21.13,21.31,20.87,21.28,426250,0
2014-02-07,21.37,21.49,20.97,21.17,371862,0
2014-02-10,21.18,21.29,20.56,20.99,681478,0
2014-02-11,21.14,21.61,21.06,21.52,723403,0
2014-02-12,21.58,22.03,21.42,21.66,474214,0
2014-02-13,21.49,21.95,21.35,21.94,531714,0
2014-02-14,21.9,22.4,21.8,22.24,732646,0
2014-02-18,22.33,22.78,22.18,22.77,360950,0
2014-02-19,22.75,22.76,21.72,21.89,675815,0
2014-02-20,21.91,22.34,21.6,21.72,608862,0
2014-02-21,21.78,22.1,21.65,21.82,760796,0
2014-02-24,21.84,22.38,21.75,22.3,564537,0
2014-02-25,22.32,22.65,22.2,22.39,488781,0
2014-02-26,22.46,23.27,22.45,23.15,465706,0
2014-02-27,23.05,23.17,22.81,23.1,391078,0
2014-02-28,23.17,23.86,23.06,23.16,660103,0
2014-03-03,22.91,22.98,22.66,22.93,242118,0
2014-03-04,23.27,23.88,23.23,23.71,606873,0
2014-03-05,23.69,23.74,23.33,23.58,281627,0
2014-03-06,23.59,23.85,23.53,23.61,336979,0
2014-03-07,23.8,23.97,23.43,23.65,282977,0
2014-03-10,23.57,23.75,23.38,23.69,163319,0
2014-03-11,23.67,23.67,23.29,23.49,254626,0
2014-03-12,23.37,23.6,23.06,23.48,230971,0
2014-03-13,23.62,23.69,23.05,23.26,186612,0
2014-03-14,23.1,23.6,23.1,23.46,238399,0
2014-03-17,23.61,23.81,23.25,23.34,301122,0
2014-03-18,23.31,23.8,23.22,23.72,479581,0
2014-03-19,23.71,24.25,23.5,24.05,264567,0
2014-03-20,24.01,24.89,24.01,24.88,402089,0
2014-03-21,25.02,25.72,24.52,24.57,915217,0
2014-03-24,24.75,25.23,24.61,25.17,568887,0
2014-03-25,25.3,25.45,24.8,25.09,274882,0
2014-03-26,25.28,25.38,24.57,24.57,380800,0
2014-03-27,24.52,24.66,24.11,24.17,380923,0
2014-03-28,24.24,24.6,24.07,24.16,326356,0
2014-03-31,24.39,24.63,24.31,24.6,362269,0
2014-04-01,24.61,25.39,24.21,25.27,311761,0
2014-04-02,25.26,25.41,24.97,25.22,156001,0
2014-04-03,25.28,25.7,24.91,25.64,297262,0
2014-04-04,25.72,25.75,24.58,24.82,420890,0
2014-04-07,24.67,24.83,24,24.49,302337,0
2014-04-08,24.5,24.85,24.15,24.18,269306,0
2014-04-09,24.21,24.32,23.93,24,345298,0
2014-04-10,23.9,23.92,22.73,22.93,787879,0
2014-04-11,22.64,23.25,22.29,22.69,420772,0
2014-04-14,23.03,23.23,22.52,22.92,384527,0
2014-04-15,23,23.25,22.56,23,343126,0
2014-04-16,23.1,23.23,22.77,23.09,222325,0
2014-04-17,23.09,23.71,22.98,23.5,426962,0
2014-04-21,23.41,23.63,22.88,23.19,685415,0
2014-04-22,23.22,24.13,23.01,23.65,687353,0
2014-04-23,23.72,24.05,23.57,24.01,421430,0
2014-04-24,24.23,24.23,23.35,23.39,325866,0
2014-04-25,23.3,23.39,22.71,22.88,392010,0
2014-04-28,23.26,23.61,22.54,22.98,502112,0
2014-04-29,23.16,23.39,22.66,22.68,271937,0
2014-04-30,22.6,23.1,22.32,23.07,439553,0
2014-05-01,23.02,23.27,22.51,23.04,682847,0
2014-05-02,23.11,23.6,23.06,23.28,524544,0
2014-05-05,23.08,23.25,22.66,23.04,393601,0
2014-05-06,22.94,23.13,22.34,22.5,274878,0
2014-05-07,22.51,22.78,22.07,22.74,480212,0
2014-05-08,22.81,23,22.4,22.46,337734,0
2014-05-09,22.36,22.78,22.27,22.71,249643,0
2014-05-12,22.87,23.25,22.71,23.15,306500,0
2014-05-13,23.11,23.22,22.73,22.74,318597,0
2014-05-14,22.72,22.72,21.75,21.78,469122,0
2014-05-15,21.65,21.86,20.76,21.62,854966,0
2014-05-16,21.58,21.76,21.29,21.76,316716,0
2014-05-19,21.66,22.47,21.57,22.44,264706,0
2014-05-20,22.35,22.35,21.69,21.93,377063,0
2014-05-21,22.14,22.3,21.65,22.15,622932,0
2014-05-22,22.12,22.55,22.1,22.5,342244,0
2014-05-23,22.47,22.75,22.46,22.72,359918,0
2014-05-27,22.8,23.53,22.78,23.43,548041,0
2014-05-28,23.35,23.38,22.85,23.18,252151,0
2014-05-29,23.26,23.26,22.9,22.96,196656,0
2014-05-30,23.02,23.18,22.84,22.88,249789,0
2014-06-02,22.98,23.26,22.43,23.2,302280,0
2014-06-03,23.02,23.58,23.02,23.52,349511,0
2014-06-04,23.39,23.81,23.38,23.58,310174,0
2014-06-05,23.52,24.3,23.07,24.18,586033,0
2014-06-06,24.3,24.47,24.25,24.32,213105,0
2014-06-09,24.36,24.89,24.26,24.87,337796,0
2014-06-10,24.72,24.85,24.46,24.8,229400,0
2014-06-11,24.6,24.87,24.17,24.23,201720,0
2014-06-12,24.06,24.31,23.89,23.94,284872,0
2014-06-13,24.08,24.49,23.98,24.27,387442,0
2014-06-16,24.21,24.29,23.76,23.94,204914,0
2014-06-17,23.87,24.57,23.87,24.43,357789,0
2014-06-18,24.43,24.59,24.1,24.54,376865,0
2014-06-19,24.56,24.56,24.05,24.21,189757,0
2014-06-20,24.36,24.52,24.11,24.42,626909,0
2014-06-23,24.49,24.56,24.18,24.25,160186,0
2014-06-24,24.15,24.54,23.82,23.84,323527,0
2014-06-25,23.71,24.24,23.31,24.17,211710,0
2014-06-26,24.08,24.11,23.71,24.04,127174,0
2014-06-27,23.83,24.23,23.82,23.95,938504,0
2014-06-30,23.9,23.95,23.66,23.8,343556,0
2014-07-01,23.93,24.74,23.93,24.33,415541,0
2014-07-02,24.33,24.59,24.1,24.11,129400,0
2014-07-03,24.31,24.9,24.31,24.9,264340,0
2014-07-07,24.74,24.93,24.49,24.54,226638,0
2014-07-08,24.46,24.53,24.13,24.22,451320,0
2014-07-09,24.36,24.62,24.09,24.2,632041,0
2014-07-10,23.62,24.29,23.53,24.14,280187,0
2014-07-11,24.12,24.18,23.62,24.07,369148,0
2014-07-14,24.29,24.4,24.02,24.04,321599,0
2014-07-15,24.08,24.54,23.91,24.46,421182,0
2014-07-16,24.55,24.55,24.15,24.21,411961,0
2014-07-17,24.05,24.3,23.38,23.51,753990,0
2014-07-18,22.56,24.68,22.01,23.96,998383,0
2014-07-21,23.88,23.93,23.52,23.78,426098,0
2014-07-22,23.91,23.95,23.35,23.54,264317,0
2014-07-23,23.52,23.67,23.29,23.33,312324,0
2014-07-24,23.43,23.82,23.33,23.59,304728,0
2014-07-25,23.36,23.7,23.36,23.62,318283,0
2014-07-28,23.64,23.64,23.08,23.15,224067,0
2014-07-29,23.15,23.51,23.05,23.16,237410,0
2014-07-30,23.36,23.62,23.12,23.25,384876,0
2014-07-31,22.97,23.53,22.76,22.9,356016,0
2014-08-01,22.82,23.08,22.44,22.58,289853,0
2014-08-04,22.67,22.86,22.27,22.46,285316,0
2014-08-05,22.23,22.57,22.12,22.34,456599,0
2014-08-06,22.27,22.79,22.24,22.63,243389,0
2014-08-07,22.67,22.83,22.2,22.33,326258,0
2014-08-08,22.37,22.85,22.35,22.75,445021,0
2014-08-11,22.87,23.15,22.7,22.76,156016,0
2014-08-12,22.59,22.86,22.45,22.62,378467,0
2014-08-13,22.68,23.09,22.65,22.94,234656,0
2014-08-14,22.89,23.25,22.81,22.86,224298,0
2014-08-15,23.07,23.25,22.62,22.8,441671,0
2014-08-18,23.04,23.37,23.01,23.25,181131,0
2014-08-19,23.25,23.3,23.12,23.26,268904,0
2014-08-20,23.11,23.35,23,23.16,178953,0
2014-08-21,23.18,23.54,22.85,23.43,126632,0
2014-08-22,23.38,23.95,23.23,23.69,334346,0
2014-08-25,23.88,23.95,23.52,23.67,266973,0
2014-08-26,23.68,24,23.63,23.94,312588,0
2014-08-27,24.01,24.01,23.61,23.73,135003,0
2014-08-28,23.61,23.68,23.33,23.39,215142,0
2014-08-29,23.4,23.63,23.24,23.61,197428,0
2014-09-02,23.69,24.13,23.63,24.09,608426,0
2014-09-03,24.15,24.18,23.63,23.7,421740,0
2014-09-04,23.81,24.04,23.54,23.66,343332,0
2014-09-05,23.58,23.77,23.09,23.61,336138,0
2014-09-08,23.63,24.01,23.51,24,289112,0
2014-09-09,24,24.04,23.67,23.76,312571,0
2014-09-10,23.83,24.18,23.71,23.93,354542,0
2014-09-11,23.74,24.19,23.64,24.15,380259,0
2014-09-12,24.2,24.37,23.93,24.16,354551,0
2014-09-15,24.07,24.08,23.73,23.77,403148,0
2014-09-16,23.77,23.97,23.57,23.79,283635,0
2014-09-17,23.81,24.4,23.69,24.03,308518,0
2014-09-18,24.17,24.93,24.17,24.92,459096,0
2014-09-19,24.93,25.21,24.6,24.67,737994,0
2014-09-22,24.55,24.68,24.2,24.26,335216,0
2014-09-23,24.23,24.43,24.1,24.16,576548,0
2014-09-24,24.24,24.3,23.91,24.16,256898,0
2014-09-25,24.07,24.15,23.68,23.85,510919,0
2014-09-26,23.86,24.12,23.78,24.05,361996,0
2014-09-29,23.81,24.05,23.79,24.04,322139,0
2014-09-30,24.03,24.13,23.83,23.9,509743,0
2014-10-01,23.87,23.99,23.24,23.39,842857,0
2014-10-02,23.34,23.74,23.19,23.58,310295,0
2014-10-03,23.89,24.23,23.84,24.14,301547,0
2014-10-06,24.15,24.25,23.78,23.78,245312,0
2014-10-07,23.59,23.71,23.09,23.12,355028,0
2014-10-08,23.01,23.49,22.87,23.46,388336,0
2014-10-09,23.37,23.37,22.64,22.71,318664,0
2014-10-10,22.6,22.93,22.37,22.37,433238,0
2014-10-13,22.43,22.94,22.37,22.48,261011,0
2014-10-14,22.6,23.02,22.54,22.74,246106,0
2014-10-15,22.41,22.44,21.43,21.91,731730,0
2014-10-16,21.53,22.74,21.53,22.64,672406,0
2014-10-17,23.06,23.92,23,23.3,784249,0
2014-10-20,23.88,24.38,23.64,24.35,975597,0
2014-10-21,24.56,25,24.34,24.54,737250,0
2014-10-22,24.64,24.65,24.27,24.31,379451,0
2014-10-23,24.63,24.99,24.46,24.63,369431,0
2014-10-24,24.69,24.81,24.51,24.7,283142,0
2014-10-27,24.76,24.97,24.31,24.94,470698,0
2014-10-28,25.1,25.46,25.02,25.44,562831,0
2014-10-29,25.5,26.15,25.29,26.11,762091,0
2014-10-30,25.9,26.24,25.57,26.09,621367,0
2014-10-31,26.59,26.73,26.28,26.62,744306,0
2014-11-03,26.65,26.94,26.25,26.42,671783,0
2014-11-04,26.36,26.45,25.95,26.3,505013,0
2014-11-05,26.59,26.87,26.29,26.51,354535,0
2014-11-06,26.52,26.74,26.32,26.71,320304,0
2014-11-07,26.63,26.69,26.34,26.52,329603,0
2014-11-10,26.59,27,26.52,26.78,323201,0
2014-11-11,26.86,26.86,26.6,26.73,225225,0
2014-11-12,26.51,27.08,26.39,26.95,348881,0
2014-11-13,27.02,27.02,26.48,26.52,240326,0
2014-11-14,26.56,26.56,26,26.23,417635,0
2014-11-17,26.17,26.28,26,26.15,332008,0
2014-11-18,26.14,26.46,25.92,25.92,349264,0
2014-11-19,25.97,25.97,25.3,25.66,382730,0
2014-11-20,25.46,25.9,25.38,25.82,430019,0
2014-11-21,26.21,26.3,25.62,25.66,441250,0
2014-11-24,25.78,26.34,25.69,26.27,325038,0
2014-11-25,26.47,26.58,26.16,26.56,303614,0
2014-11-26,26.51,26.99,26.44,26.94,445752,0
2014-11-28,27.03,27.25,26.42,26.43,329226,0
2014-12-01,26.19,26.25,25.51,25.6,387726,0
2014-12-02,25.61,26.26,25.52,26.03,359951,0
2014-12-03,25.97,26.68,25.97,26.64,395040,0
2014-12-04,26.57,26.74,26.4,26.67,294111,0
2014-12-05,26.78,27.95,26.78,27.49,672502,0
2014-12-08,27.44,27.87,27.15,27.24,469223,0
2014-12-09,26.84,27.97,26.84,27.94,551138,0
2014-12-10,27.81,27.88,26.9,26.96,552001,0
2014-12-11,27.19,27.54,26.92,26.96,440801,0
2014-12-12,26.64,27.04,26.43,26.52,438084,0
2014-12-15,26.73,26.97,26.13,26.15,648857,0
2014-12-16,26.02,26.67,25.89,26.3,608833,0
2014-12-17,26.27,26.99,26.02,26.98,980404,0
2014-12-18,27.4,27.71,27.22,27.64,702063,0
2014-12-19,27.64,27.76,27.07,27.37,2282051,0
2014-12-22,27.5,27.79,27.23,27.77,524194,0
2014-12-23,27.95,28.26,27.8,27.99,422761,0
2014-12-24,28.06,28.12,27.69,27.92,145384,0
2014-12-26,28.04,28.04,27.72,27.83,190075,0
2014-12-29,27.83,28.31,27.82,28.17,432027,0
2014-12-30,28.03,28.31,27.79,28.06,409154,0
2014-12-31,28.16,28.24,27.8,27.8,279156,0
2015-01-02,27.88,27.99,27.1,27.65,441364,0
2015-01-05,27.43,27.43,26.79,26.88,484710,0
2015-01-06,26.89,27,25.84,26.12,698351,0
2015-01-07,26.49,26.59,26.08,26.29,677113,0
2015-01-08,26.6,27.02,26.38,26.79,344592,0
2015-01-09,26.74,26.74,26,26.01,494369,0
2015-01-12,25.89,26.2,25.39,25.58,657370,0
2015-01-13,25.75,26.13,25.2,25.47,602535,0
2015-01-14,25.07,25.25,24.66,25.17,430153,0
2015-01-15,25.13,25.29,24.64,24.68,472165,0
2015-01-16,24.53,25.15,24.52,25.14,563299,0
2015-01-20,25.17,25.45,24.58,25.06,548734,0
2015-01-21,24.92,25.27,24.67,24.87,371821,0
2015-01-22,25.08,26.19,25.04,26.13,635717,0
2015-01-23,26.32,26.9,25.84,26.35,914323,0
2015-01-26,26.69,26.78,26,26.72,382872,0
2015-01-27,26.28,26.9,26.28,26.59,573613,0
2015-01-28,26.9,26.9,25.93,25.94,568397,0
2015-01-29,26.05,26.38,25.71,26.26,657300,0
2015-01-30,25.96,26.15,25.67,25.71,361863,0
2015-02-02,25.84,26.65,25.71,26.56,470813,0
2015-02-03,26.79,27.48,26.76,27.07,378703,0
2015-02-04,26.99,27.38,26.88,26.91,400069,0
2015-02-05,27.09,27.61,27.02,27.58,336369,0
2015-02-06,27.76,28.75,27.72,28.23,722582,0
2015-02-09,28.11,28.18,27.67,27.68,316003,0
2015-02-10,28.01,28.1,27.41,27.97,262264,0
2015-02-11,27.86,28.06,27.61,27.81,363759,0
2015-02-12,28.05,28.52,28.03,28.42,442319,0
2015-02-13,28.42,28.73,28.32,28.65,324728,0
2015-02-17,28.75,28.99,28.44,28.98,353913,0
2015-02-18,28.84,28.89,28.17,28.39,272553,0
2015-02-19,28.29,28.52,27.95,28.42,285496,0
2015-02-20,28.37,28.6,27.81,28.56,267481,0
2015-02-23,28.41,28.42,28.05,28.41,328808,0
2015-02-24,28.5,29.04,28.5,28.81,532259,0
2015-02-25,28.78,28.83,28.41,28.52,376345,0
2015-02-26,28.47,28.88,28.43,28.83,311002,0
2015-02-27,28.72,28.86,28.37,28.39,370406,0
2015-03-02,28.39,29.04,28.16,29.01,507300,0
2015-03-03,28.99,29.2,28.78,29.02,547400,0
2015-03-04,28.82,28.98,28.58,28.66,432000,0
2015-03-05,28.63,28.85,28.24,28.73,231500,0
2015-03-06,28.67,29.7,28.67,29.02,459000,0
2015-03-09,29.12,29.5,28.95,29.38,249200,0
2015-03-10,28.45,28.81,27.97,28.54,1762900,0
2015-03-11,28.54,29.51,28.5,29.31,784800,0
2015-03-12,29.64,29.92,29.23,29.7,751350,0
2015-03-13,29.92,29.96,29.22,29.71,600600,0
2015-03-16,30,30.19,29.76,30.09,724600,0
2015-03-17,29.82,30.33,29.82,30.22,684900,0
2015-03-18,30.13,30.41,29.54,29.73,579800,0
2015-03-19,29.67,29.67,29.23,29.62,326400,0
2015-03-20,29.82,30.2,29.5,30.04,887900,0
2015-03-23,30.03,30.14,29.57,29.69,217700,0
2015-03-24,29.69,29.76,29.46,29.57,351000,0
2015-03-25,29.75,29.75,28.7,28.83,713000,0
2015-03-26,28.83,29.14,28.36,29.1,658700,0
2015-03-27,29.11,29.11,28.72,29.07,218800,0
2015-03-30,29.23,29.85,29.23,29.63,241200,0
2015-03-31,29.38,29.65,29.16,29.64,526175,0
2015-04-01,29.53,29.73,29.21,29.55,354100,0
2015-04-02,29.69,29.96,29.54,29.81,201700,0
2015-04-06,29.47,29.68,28.91,29.44,363600,0
2015-04-07,29.36,29.66,29.26,29.47,361081,0
2015-04-08,29.43,29.72,29.26,29.44,236000,0
2015-04-09,29.4,29.49,29,29.26,447433,0
2015-04-10,29.26,29.35,29.03,29.3,451500,0
2015-04-13,29.3,29.96,29.3,29.84,643900,0
2015-04-14,29.8,29.93,29.38,29.79,349700,0
2015-04-15,29.85,30.36,29.75,30.14,416448,0
2015-04-16,30.1,30.49,29.84,30.27,474303,0
2015-04-17,30.07,30.18,29.53,29.7,494900,0
2015-04-20,29.85,30.36,29.67,30.26,607342,0
2015-04-21,30.95,31.39,30.75,30.91,643997,0
2015-04-22,31.08,31.46,30.43,31.38,696231,0
2015-04-23,31.4,31.58,31.31,31.38,696300,0
2015-04-24,31.38,31.49,30.85,31.03,508777,0
2015-04-27,31.02,31.33,30.3,30.49,398200,0
2015-04-28,30.49,31.09,30.31,31.03,338000,0
2015-04-29,30.97,31.56,30.9,31.22,494700,0
2015-04-30,31.11,31.4,30.69,30.92,783100,0
2015-05-01,30.75,31.2,30.71,30.86,573800,0
2015-05-04,30.9,31.43,30.83,31.4,485300,0
2015-05-05,31.19,31.57,30.98,31.06,443600,0
2015-05-06,31.08,31.38,30.93,31.26,447067,0
2015-05-07,31.23,31.48,30.99,31.21,365474,0
2015-05-08,31.28,31.43,31.06,31.35,329400,0
2015-05-11,31.38,31.78,31.26,31.62,310700,0
2015-05-12,31.42,31.96,31.1,31.79,322861,0
2015-05-13,31.72,32.05,31.42,31.83,396000,0
2015-05-14,32,32.12,31.7,32.08,457900,0
2015-05-15,32.12,32.15,31.38,31.66,342749,0
2015-05-18,31.69,32.49,31.68,32.4,361438,0
2015-05-19,32.47,32.89,32.37,32.42,797500,0
2015-05-20,32.09,32.25,31.79,31.99,562900,0
2015-05-21,31.91,32.08,31.65,31.82,426100,0
2015-05-22,31.83,31.97,31.52,31.57,334200,0
2015-05-26,31.4,31.48,31.16,31.42,397979,0
2015-05-27,31.73,31.76,31.26,31.57,1069200,0
2015-05-28,31.53,31.59,31.31,31.59,525005,0
2015-05-29,31.51,31.62,31.18,31.35,707700,0
2015-06-01,31.49,31.72,31.06,31.44,380591,0
2015-06-02,31.63,31.98,31.3,31.93,376287,0
2015-06-03,32.1,32.71,31.61,32.66,516800,0
2015-06-04,32.45,32.68,32.3,32.5,694900,0
2015-06-05,32.9,33.43,32.72,33.3,604900,0
2015-06-08,33.3,33.7,33.3,33.4,519000,0
2015-06-09,33.41,34,33.13,33.94,428180,0
2015-06-10,34,34.7,33.9,34.33,572483,0
2015-06-11,34.28,34.56,33.96,34.37,390682,0
2015-06-12,34.32,34.45,33.93,34.24,547300,0
2015-06-15,33.87,34.18,33.54,33.83,524100,0
2015-06-16,33.65,34.34,33.65,34.3,405800,0
2015-06-17,34.51,34.63,33.5,33.64,444300,0
2015-06-18,33.72,34.05,33.29,33.95,525100,0
2015-06-19,33.8,34.06,33.61,33.68,1031800,0
2015-06-22,33.99,34.39,33.67,34.31,419000,0
2015-06-23,34.38,34.89,34.31,34.66,400843,0
2015-06-24,34.52,34.79,34.32,34.38,315200,0
2015-06-25,34.63,34.89,34.27,34.47,351600,0
2015-06-26,34.66,34.95,34.47,34.9,740300,0
2015-06-29,34.59,34.79,33.87,33.91,517900,0
2015-06-30,33.89,33.91,33.55,33.76,851583,0
2015-07-01,33.8,33.92,33.59,33.68,3510600,0
2015-07-02,33.4,33.63,32.79,33.05,4021000,0
2015-07-06,32.89,33.48,32.75,33.43,1120500,0
2015-07-07,33.33,33.54,32.01,32.99,1771500,0
2015-07-08,32.76,32.93,32.55,32.8,720300,0
2015-07-09,33.36,33.72,33.12,33.71,1107725,0
2015-07-10,34.19,34.2,33.8,34.12,683400,0
2015-07-13,34.44,34.71,34,34.67,950500,0
2015-07-14,34.45,34.87,34.26,34.72,613347,0
2015-07-15,34.83,34.97,34.55,34.62,500809,0
2015-07-16,34.91,35.09,34.55,34.81,484800,0
2015-07-17,34.75,34.78,34.27,34.57,435000,0
2015-07-20,34.58,34.87,34.45,34.7,438400,0
2015-07-21,34.72,35.17,34.25,34.35,340600,0
2015-07-22,34.19,34.97,34.14,34.75,331400,0
2015-07-23,34.89,35.03,34.15,34.22,412200,0
2015-07-24,34.16,34.31,33.62,33.79,703000,0
2015-07-27,33.37,33.72,31.95,33.45,827400,0
2015-07-28,33.75,34.13,33.37,33.42,815600,0
2015-07-29,33.35,33.62,33.19,33.52,603200,0
2015-07-30,33.31,33.84,33.26,33.84,456400,0
2015-07-31,33.78,34.05,33.45,33.83,562100,0
2015-08-03,33.7,34,33.32,33.56,597258,0
2015-08-04,33.56,34.11,33.5,33.84,403000,0
2015-08-05,34.03,34.56,33.93,34.19,361600,0
2015-08-06,34.22,34.38,33.67,33.83,332117,0
2015-08-07,33.61,34.05,33.27,33.6,282000,0
2015-08-10,33.8,34.23,33.62,34.17,421800,0
2015-08-11,33.77,34.03,33.14,33.34,581511,0
2015-08-12,32.95,32.98,31.64,32.41,817000,0
2015-08-13,32.53,32.89,32.1,32.58,349200,0
2015-08-14,32.64,33.03,32.33,33.03,332800,0
2015-08-17,32.77,33.23,32.42,32.8,729100,0
2015-08-18,32.7,33.17,32.6,32.79,427900,0
2015-08-19,32.53,32.81,32.2,32.21,717100,0
2015-08-20,32.07,32.07,31.06,31.08,869200,0
2015-08-21,29.93,31.34,29.61,30.81,1234500,0
2015-08-24,28.82,31.25,28.55,29.38,729197,0
2015-08-25,30.48,30.5,28.58,28.61,768000,0
2015-08-26,29.58,29.58,28.42,29.42,1298200,0
2015-08-27,29.81,30.38,29.36,30.2,1155700,0
2015-08-28,30.06,30.62,29.96,30.28,537600,0
2015-08-31,30.05,30.56,29.89,30.52,475700,0
2015-09-01,29.58,30.02,29.26,29.44,861400,0
2015-09-02,29.88,30.08,29.5,30.08,589000,0
2015-09-03,29.85,30.81,29.55,30.38,912800,0
2015-09-04,29.93,30.32,29.86,30.19,579300,0
2015-09-08,30.74,31.45,30.7,31.31,853300,0
2015-09-09,31.72,31.96,31.09,31.15,658900,0
2015-09-10,30.99,31.63,30.87,31.44,467596,0
2015-09-11,31.17,31.59,31.05,31.53,419700,0
2015-09-14,31.49,31.79,31.01,31.48,311100,0
2015-09-15,31.59,32.43,31.48,32.3,810000,0
2015-09-16,32.27,32.27,31.67,32.09,418000,0
2015-09-17,32,32.67,31.08,31.28,713452,0
2015-09-18,30.65,30.95,30.08,30.43,1627300,0
2015-09-21,30.69,31.29,30.69,30.99,656000,0
2015-09-22,30.55,30.87,30.41,30.75,389800,0
2015-09-23,30.89,31.26,30.76,31.14,500900,0
2015-09-24,30.78,31.29,30.67,31.25,488486,0
2015-09-25,31.62,32.02,31.08,31.47,640000,0
2015-09-28,31.36,31.37,30.54,30.57,671477,0
2015-09-29,30.6,30.89,30.37,30.51,683800,0
2015-09-30,30.93,31.19,30.59,30.71,1346100,0
2015-10-01,30.69,31.12,30.43,31.04,676300,0
2015-10-02,30.47,30.77,29.12,30.73,958900,0
2015-10-05,31.04,31.64,30.99,31.6,424512,0
2015-10-06,31.48,31.73,31.17,31.67,628000,0
2015-10-07,31.87,32.58,31.34,32.56,742500,0
2015-10-08,32.48,32.97,32.21,32.95,588700,0
2015-10-09,33,33.13,32.52,32.67,481200,0
2015-10-12,32.54,33,32.46,32.95,430006,0
2015-10-13,33.1,33.43,32.64,32.92,825000,0
2015-10-14,32.81,32.81,32.03,32.14,751400,0
2015-10-15,32.35,33.18,32.22,33.16,939300,0
2015-10-16,33.7,34.7,33.03,34.38,1359100,0
2015-10-19,34.48,34.99,34.39,34.68,732486,0
2015-10-20,34.73,34.91,34.5,34.69,768208,0
2015-10-21,34.8,34.96,34.12,34.16,858200,0
2015-10-22,34.41,35.34,34.24,35.04,904100,0
2015-10-23,35.5,36.34,35.39,36.24,972600,0
2015-10-26,36.35,36.46,35.64,35.83,787900,0
2015-10-27,35.57,36.1,35.14,35.21,709400,0
2015-10-28,35.25,36.86,35.23,36.76,1132000,0
2015-10-29,36.61,37.1,36.3,36.58,673900,0
2015-10-30,36.48,36.72,35.54,35.75,801100,0
2015-11-02,35.78,36.49,35.76,36.33,793015,0
2015-11-03,36.25,36.49,35.99,36.39,564800,0
2015-11-04,36.54,36.87,36.27,36.49,712933,0
2015-11-05,36.55,37.23,36.52,37.08,681000,0
2015-11-06,37.52,38.72,37.48,38.29,1125400,0
2015-11-09,38.8,38.8,38.25,38.49,1073107,0
2015-11-10,38.38,38.75,38.15,38.68,924800,0
2015-11-11,39,39.11,38.24,38.37,444900,0
2015-11-12,38.07,38.24,37.45,37.48,418400,0
2015-11-13,37.37,37.6,36.71,37.01,697300,0
2015-11-16,36.87,37.49,36.53,37.48,688000,0
2015-11-17,37.75,38.26,37.45,37.87,831300,0
2015-11-18,38.03,38.32,37.3,38.31,615500,0
2015-11-19,38.29,38.49,37.96,38.26,400700,0
2015-11-20,38.52,38.67,38.14,38.32,514900,0
2015-11-23,38.32,38.63,38.2,38.32,492400,0
2015-11-24,38.06,38.71,37.85,38.63,376900,0
2015-11-25,38.71,38.95,38.44,38.78,651300,0
2015-11-27,38.72,38.74,38.18,38.53,227200,0
2015-11-30,38.63,38.99,38.28,38.79,585400,0
2015-12-01,38.99,39.1,38.48,38.7,717397,0
2015-12-02,38.74,38.92,37.96,38.04,806970,0
2015-12-03,38.29,38.53,37.43,37.51,526209,0
2015-12-04,37.6,38.41,37.37,38.3,443400,0
2015-12-07,38.2,38.28,37.44,37.9,640400,0
2015-12-08,37.47,37.61,36.92,37.03,525344,0
2015-12-09,37.03,37.37,36.07,36.37,562000,0
2015-12-10,36.37,36.73,36.01,36.57,646400,0
2015-12-11,35.97,36.47,35.45,35.78,839700,0
2015-12-14,36.1,36.1,35.3,35.92,1085011,0
2015-12-15,36.42,37.13,36.23,36.73,586500,0
2015-12-16,37.13,37.13,36.12,36.9,720300,0
2015-12-17,36.9,37.01,36.06,36.13,563000,0
2015-12-18,35.52,35.83,35.2,35.65,2608200,0
2015-12-21,35.83,36.13,35.38,35.89,501000,0
2015-12-22,36.05,36.25,35.29,35.71,414315,0
2015-12-23,35.91,36.29,35.62,36.21,332000,0
2015-12-24,36.28,36.83,36.27,36.48,223755,0
2015-12-28,36.3,36.52,35.87,36.39,253237,0
2015-12-29,36.66,36.96,36.4,36.88,310688,0
2015-12-30,36.81,36.82,36.12,36.13,428659,0
2015-12-31,36.02,36.38,35.71,35.86,1017332,0
2016-01-04,34.57,35.38,34.47,35.13,1404545,0
2016-01-05,35.15,35.42,34.93,35.15,773623,0
2016-01-06,34.49,35.08,34.29,34.85,969043,0
2016-01-07,34.16,34.47,33.65,33.66,974432,0
2016-01-08,34.11,34.11,32.73,32.75,744040,0
2016-01-11,32.82,33.4,32.38,32.69,845128,0
2016-01-12,32.97,33.13,32.42,32.9,709910,0
2016-01-13,33.05,33.19,31.88,32.17,1107926,0
2016-01-14,32.25,33.23,31.93,33.01,1452182,0
2016-01-15,31.73,32.425,31.42,32.36,1635320,0
2016-01-19,32.84,32.98,31.45,31.76,860900,0
2016-01-20,31.16,32.1,30.5042,31.71,979260,0
2016-01-21,31.73,32.24,31.26,31.34,1256252,0
2016-01-22,31.8,33.89,31.67,32.3,1233687,0
2016-01-25,31.97,32.14,30.65,30.76,1325380,0
2016-01-26,30.94,31.6,30.815,31.42,945717,0
2016-01-27,31.32,32.49,31.25,31.7,663595,0
2016-01-28,32.23,32.64,31.99,32.05,703342,0
2016-01-29,32.27,32.59,31.7689,32.58,1119028,0
2016-02-01,32.45,33,32.07,32.76,610646,0
2016-02-02,32.18,32.31,31.04,31.31,622189,0
2016-02-03,31.64,31.64,30.25,31.15,725390,0
2016-02-04,31.07,31.71,30.34,30.84,1331480,0
2016-02-05,30.92,31.09,29.35,29.39,1157768,0
2016-02-08,28.89,29,27.1,27.52,2935953,0
2016-02-09,26.76,27.79,26.6,27.61,1453905,0
2016-02-10,27.95,28.51,27.62,27.88,1441888,0
2016-02-11,27.82,28,26.745,27.38,2516667,0
2016-02-12,28,29.03,27.97,28.71,954341,0
2016-02-16,29.16,29.71,28.59,29.67,976388,0
2016-02-17,29.97,30.19,29.65,29.78,1532726,0
2016-02-18,30.03,30.03,29.04,29.34,1114295,0
2016-02-19,29.25,29.83,29.0501,29.81,718349,0
2016-02-22,30.05,30.48,29.71,30.07,972577,0
2016-02-23,29.9,29.99,29.1,29.41,1323624,0
2016-02-24,28.92,29.44,28.69,29.32,974406,0
2016-02-25,29.46,29.89,29.27,29.82,537578,0
2016-02-26,30.09,30.87,30.0016,30.61,1083231,0
2016-02-29,30.49,30.51,29.68,29.72,1122410,0
2016-03-01,30,31.31,29.63,31.02,1291741,0
2016-03-02,31.16,31.46,30.87,31.43,857459,0
2016-03-03,31.48,32.08,31.22,32.06,671886,0
2016-03-04,32.32,32.54,31.77,32.36,814597,0
2016-03-07,32.06,32.54,32,32.41,514343,0
2016-03-08,32.15,32.35,31.12,31.15,866127,0
2016-03-09,31.4,31.4,30.86,30.98,696398,0
2016-03-10,31.25,31.41,30.1,30.94,750977,0
2016-03-11,31.34,31.76,31.03,31.58,1426252,0
2016-03-14,31.47,31.71,31.2,31.55,647322,0
2016-03-15,31.29,31.48,31.09,31.23,556807,0
2016-03-16,31.14,31.73,30.61,30.85,734362,0
2016-03-17,30.83,31.14,29.94,30.87,1078038,0
2016-03-18,31.14,31.74,30.96,31.6,2280531,0
2016-03-21,31.64,32.02,31.33,31.8,708739,0
2016-03-22,31.54,31.96,31.33,31.95,601133,0
2016-03-23,31.87,31.894,31.26,31.26,546276,0
2016-03-24,31.03,31.32,30.59,31.25,466446,0
2016-03-28,31.28,31.28,30.6225,31.09,772833,0
2016-03-29,30.9,31.03,30.42,31,1195149,0
2016-03-30,32.59,34.0799,32.52,33.92,2504131,0
2016-03-31,33.89,34.01,33.32,33.38,970092,0
2016-04-01,33.29,34.12,33.0101,34.04,992331,0
2016-04-04,34.01,34.36,33.71,34.05,713851,0
2016-04-05,33.61,33.8,33.17,33.22,605667,0
2016-04-06,33.3,33.57,32.95,33.45,568780,0
2016-04-07,33.05,33.25,32.5,32.67,560583,0
2016-04-08,33.08,33.4,32.78,32.95,393528,0
2016-04-11,33.18,33.83,33.085,33.27,484270,0
2016-04-12,33.33,33.76,33.0589,33.75,417294,0
2016-04-13,34.09,35.2,34.0025,35.17,549703,0
2016-04-14,35.17,35.87,34.87,35.44,625036,0
2016-04-15,35.35,35.44,34.93,35.27,460119,0
2016-04-18,34.94,35.69,34.83,35.69,582301,0
2016-04-19,35.86,36.22,35.47,36.03,589132,0
2016-04-20,36.03,36.95,35.81,36.84,1011704,0
2016-04-21,36.98,37.01,36.36,36.56,652715,0
2016-04-22,36.14,36.85,35.5601,36.61,910910,0
2016-04-25,36.7,36.73,36.19,36.6,745765,0
2016-04-26,36.88,37.25,36.48,37.2,840132,0
2016-04-27,37.16,37.48,36.6604,36.97,621670,0
2016-04-28,36.62,37.13,36.28,36.51,485519,0
2016-04-29,36.41,36.76,36.12,36.58,751555,0
2016-05-02,36.65,36.95,36.27,36.68,693741,0
2016-05-03,36.18,36.18,35.095,35.44,620176,0
2016-05-04,35.18,35.59,34.19,34.68,1045537,0
2016-05-05,34.88,35.09,34.21,34.36,976609,0
2016-05-06,34.1,34.42,33.62,34.41,474819,0
2016-05-09,34.42,34.73,34.095,34.3,767007,0
2016-05-10,34.52,34.81,34.27,34.58,832505,0
2016-05-11,34.56,34.97,34.39,34.4,540612,0
2016-05-12,34.58,34.81,33.79,34.21,659216,0
2016-05-13,34.22,34.87,33.63,33.87,686500,0
2016-05-16,33.97,34.65,33.89,34.47,455018,0
2016-05-17,34.44,34.8998,33.79,33.92,540087,0
2016-05-18,33.93,35.8,33.93,35.72,801675,0
2016-05-19,35.49,36.17,34.82,35.18,584376,0
2016-05-20,35.34,36.06,35.08,35.78,708072,0
2016-05-23,35.64,35.88,35.3,35.75,558252,0
2016-05-24,36,36.85,35.8,36.66,1027050,0
2016-05-25,36.92,38.03,36.92,37.65,1436144,0
2016-05-26,37.65,37.85,36.94,37.1,880255,0
2016-05-27,37.24,37.55,36.97,37.51,512105,0
2016-05-31,37.84,37.985,37.559,37.7,830756,0
2016-06-01,37.39,38.11,37,38.08,995399,0
2016-06-02,37.97,38.36,37.77,38.27,1005315,0
2016-06-03,37.95,37.96,36.74,37.46,1618367,0
2016-06-06,37.55,38.25,37.36,38.08,862434,0
2016-06-07,38.08,38.14,37.4,37.46,772647,0
2016-06-08,37.31,37.6,37.16,37.39,648051,0
2016-06-09,37.07,37.2,36.36,36.79,698960,0
2016-06-10,36.41,36.49,35.78,36.21,913288,0
2016-06-13,35.86,35.86,35.05,35.09,1323624,0
2016-06-14,34.86,35.28,33.9,34.08,1159905,0
2016-06-15,34.2,34.71,33.93,34.1,1230942,0
2016-06-16,33.7,33.81,33.08,33.56,1890509,0
2016-06-17,33.64,34.061,33.48,33.78,2229829,0
2016-06-20,34.63,34.92,33.925,33.94,1327615,0
2016-06-21,34.05,34.0799,33.28,33.68,1391739,0
2016-06-22,33.75,34.25,33.61,33.62,794008,0
2016-06-23,34.11,34.81,34.1,34.8,1143671,0
2016-06-24,32.38,33.16,31.49,31.77,9059311,0
2016-06-27,31.03,31.03,29.72,30.02,2223052,0
2016-06-28,31,31.34,30.54,31.19,1425576,0
2016-06-29,31.69,32.355,31.37,32.29,1714315,0
2016-06-30,32.83,32.83,32.23,32.65,1917320,0
2016-07-01,32.29,32.615,31.86,32.19,1268424,0
2016-07-05,31.85,31.85,30.8,31.12,785211,0
2016-07-06,30.97,31.475,30.6948,31.47,920416,0
2016-07-07,31.66,32.2,31.63,31.96,728910,0
2016-07-08,32.49,33.03,32.4,32.45,610832,0
2016-07-11,33.41,33.41,32.83,32.87,1018929,0
2016-07-12,33.4,34.16,33.33,34.11,1022839,0
2016-07-13,34.03,34.23,33.48,33.87,1153332,0
2016-07-14,34.66,34.87,34.37,34.37,463199,0
2016-07-15,34.96,35,34.485,34.75,743892,0
2016-07-18,34.71,34.82,34.36,34.54,734390,0
2016-07-19,34.31,34.76,34.31,34.52,386717,0
2016-07-20,35,35,34.4,34.53,365337,0
2016-07-21,34.57,34.65,34.085,34.29,1060344,0
2016-07-22,34.27,35.11,33.53,34.77,1026689,0
2016-07-25,34.65,34.92,34.34,34.46,567331,0
2016-07-26,34.35,34.67,34.23,34.49,707426,0
2016-07-27,34.52,34.93,34.44,34.55,629348,0
2016-07-28,34.45,34.76,34.17,34.68,437411,0
2016-07-29,34.47,34.61,34.03,34.03,533451,0
2016-08-01,34.15,34.485,33.73,33.85,613495,0
2016-08-02,33.77,33.99,33.275,33.57,440272,0
2016-08-03,33.59,34,33.59,33.98,376027,0
2016-08-04,33.85,34.145,33.85,34.06,327825,0
2016-08-05,34.54,35.33,34.48,35.29,597457,0
2016-08-08,35.37,35.525,35,35.08,272625,0
2016-08-09,35.14,35.5,35.12,35.47,378092,0
2016-08-10,35.5,35.54,35.16,35.21,892270,0
2016-08-11,35.38,35.68,35.09,35.58,537256,0
2016-08-12,35.18,35.18,34.78,35.08,431084,0
2016-08-15,35.3,36.06,35.25,35.98,717543,0
2016-08-16,35.97,36.335,35.77,36.21,1088714,0
2016-08-17,36.15,36.39,36,36.12,580138,0
2016-08-18,36.17,36.48,36.06,36.48,468394,0
2016-08-19,36.17,36.455,36.09,36.23,401177,0
2016-08-22,36.1,36.27,35.97,36.15,280784,0
2016-08-23,36.4,36.59,36.31,36.39,269980,0
2016-08-24,36.4,36.62,36.3,36.52,421372,0
2016-08-25,36.52,36.94,36.51,36.91,611299,0
2016-08-26,36.97,37.79,36.97,37.49,939275,0
2016-08-29,37.62,37.86,37.52,37.64,715272,0
2016-08-30,37.75,38.2,37.65,38.19,971268,0
2016-08-31,38.25,38.39,37.88,38.22,687447,0
2016-09-01,38.23,38.55,37.68,37.96,595155,0
2016-09-02,38.02,38.34,37.66,38.34,472558,0
2016-09-06,38.31,38.43,37.13,37.2,763982,0
2016-09-07,37.1,37.42,36.56,37.24,770072,0
2016-09-08,37.33,37.56,37.05,37.18,434406,0
2016-09-09,37.08,37.46,36.7,36.71,909140,0
2016-09-12,36.49,36.89,36.27,36.86,872916,0
2016-09-13,36.42,36.51,35.66,36.18,579433,0
2016-09-14,36.2,36.47,35.86,35.94,548113,0
2016-09-15,36,36.39,36,36.25,814535,0
2016-09-16,36.01,36.25,35.81,35.93,955273,0
2016-09-19,36.16,36.51,36,36.49,702080,0
2016-09-20,36.71,36.78,36.435,36.76,547188,0
2016-09-21,37.03,37.39,36.81,37.08,980590,0
2016-09-22,37.3,37.3,36.99,37.2,622617,0
2016-09-23,37,37.405,37,37.36,582148,0
2016-09-26,37.09,37.165,36.56,36.57,854535,0
2016-09-27,36.51,37.055,36.36,37.01,868434,0
2016-09-28,37.26,37.58,36.92,37.54,873075,0
2016-09-29,37.99,37.99,36.93,36.95,875808,0
2016-09-30,37.14,37.68,36.93,37.54,601267,0
2016-10-03,37.27,37.5699,36.92,37.15,480879,0
2016-10-04,37.23,38.09,37.18,38.05,928752,0
2016-10-05,38.26,39.21,38.245,39.04,1256640,0
2016-10-06,39.22,39.41,38.85,39.09,693107,0
2016-10-07,39.11,39.18,38.52,39.06,785381,0
2016-10-10,39.43,39.52,39.045,39.22,544110,0
2016-10-11,39.08,39.31,38.25,38.51,530480,0
2016-10-12,38.58,38.95,38.48,38.73,400689,0
2016-10-13,38.27,38.27,37.13,37.22,751470,0
2016-10-14,37.75,38.03,37.22,37.31,658323,0
2016-10-17,37.3,37.49,36.925,37.12,331771,0
2016-10-18,37.65,37.8,37.08,37.27,481166,0
2016-10-19,37.39,38.06,37.35,37.92,439495,0
2016-10-20,37.73,38.2,37.55,37.69,722172,0
2016-10-21,37.33,37.87,37.22,37.85,696049,0
2016-10-24,35.72,38.31,35.56,37.6,852140,0
2016-10-25,37.75,37.77,37.14,37.32,595505,0
2016-10-26,37.13,37.5,37.11,37.34,430258,0
2016-10-27,37.76,37.9,37.14,37.76,711686,0
2016-10-28,37.84,37.86,37.11,37.37,328962,0
2016-10-31,37.52,37.62,37.2,37.36,562916,0
2016-11-01,37.64,37.69,36.8,37.3,465319,0
2016-11-02,37.01,37.0699,36.3,36.45,581237,0
2016-11-03,36.67,37.12,36.61,36.69,378835,0
2016-11-04,36.68,37.49,36.48,36.87,409606,0
2016-11-07,37.63,38.24,37.62,38.06,513751,0
2016-11-08,37.85,38.13,37.53,37.86,348022,0
2016-11-09,38.93,40.62,38.58,40.21,1172714,0
2016-11-10,40.97,43.1999,40.928,42.69,2143530,0
2016-11-11,42.32,43.7,42.32,43.62,992310,0
2016-11-14,44.25,45.79,43.87,44.31,1421171,0
2016-11-15,43.91,44.96,43,44.66,833029,0
2016-11-16,43.89,44.54,43.44,43.94,701822,0
2016-11-17,43.99,44.37,43.81,43.99,910458,0
2016-11-18,44,44.17,43.68,43.99,496992,0
2016-11-21,44.08,44.73,43.95,44.58,676362,0
2016-11-22,45,45.52,44.68,45.46,1145933,0
2016-11-23,45.8,46.44,45.15,45.78,814912,0
2016-11-25,45.75,45.86,45.54,45.8,195895,0
2016-11-28,45.54,45.66,44.795,44.87,525401,0
2016-11-29,45.12,46.01,44.874,45.73,1068867,0
2016-11-30,46.17,46.96,46.07,46.72,1057062,0
2016-12-01,47.26,48.02,47.03,47.77,1077592,0
2016-12-02,47.46,47.84,47.16,47.2,944091,0
2016-12-05,47.83,48.3,47.65,48.11,669114,0
2016-12-06,48.44,48.6336,47.895,48.56,623460,0
2016-12-07,48.61,49.27,48.25,49.21,678418,0
2016-12-08,49.74,50.72,49.44,50.4,1071683,0
2016-12-09,50.34,50.4,49.5,49.73,751139,0
2016-12-12,49.54,49.54,47.66,47.79,1046755,0
2016-12-13,47.85,48.3335,47.35,47.97,719763,0
2016-12-14,47.5,48,46.979,47.57,1166848,0
2016-12-15,48.04,49.39,47.65,49.02,1152383,0
2016-12-16,49.44,49.7,48.565,48.63,1018846,0
2016-12-19,48.37,48.82,47.5,48.71,759221,0
2016-12-20,48.94,49.38,48.83,49.24,666676,0
2016-12-21,49.35,49.35,48.8,49.2,572275,0
2016-12-22,49.35,49.59,49.01,49.48,346266,0
2016-12-23,49.43,49.8161,49.23,49.67,264167,0
2016-12-27,49.94,50.21,49.6,49.94,272623,0
2016-12-28,50.01,50.01,49.11,49.21,406893,0
2016-12-29,49.22,49.5,48.59,48.91,396585,0
2016-12-30,49.17,49.17,48.59,48.71,621245,0
2017-01-03,50.15,50.18,48.92,49.33,626696,0
2017-01-04,49.49,50.23,49.415,49.83,604184,0
2017-01-05,49.56,49.82,48.45,48.81,715810,0
2017-01-06,49.29,49.4,48.7,48.83,825416,0
2017-01-09,48.33,48.92,48.1,48.58,813715,0
2017-01-10,48.66,49.82,48.54,49.2,908286,0
2017-01-11,49.34,49.79,48.91,49.75,562979,0
2017-01-12,49.25,49.43,48.12,48.54,592662,0
2017-01-13,49.21,50.54,48.95,49.26,457752,0
2017-01-17,48.51,48.59,47.17,47.43,508182,0
2017-01-18,47.76,48.07,47.15,48.04,372245,0
2017-01-19,48.34,48.49,47.68,47.92,336114,0
2017-01-20,48.08,48.67,48,48.22,256813,0
2017-01-23,47.87,48.3,47.36,47.83,389896,0
2017-01-24,48.24,48.8522,47.92,48.68,336804,0
2017-01-25,49.47,49.87,49.16,49.35,449804,0
2017-01-26,49.47,49.94,49.25,49.89,583260,0
2017-01-27,49.75,50.67,49.1,50.53,1090602,0
2017-01-30,50.11,50.52,49.45,50.19,980145,0
2017-01-31,49.8,50.5,49.08,49.38,857606,0
2017-02-01,49.99,50.76,49.26,49.31,721758,0
2017-02-02,48.85,49.3,48.3,48.75,457034,0
2017-02-03,49.53,50.23,49.32,50.11,536219,0
2017-02-06,49.56,50.19,49.42,49.49,337539,0
2017-02-07,49.78,49.8899,49.351,49.51,343913,0
2017-02-08,49.04,49.2,48.32,48.94,303325,0
2017-02-09,49.24,50.25,49.15,49.61,480246,0
2017-02-10,49.95,50.14,49.52,50.1,342919,0
2017-02-13,50.47,51.56,50.36,50.96,957133,0
2017-02-14,51.37,53.0598,51.25,52.99,1701865,0
2017-02-15,53.45,53.6,52.9,53.16,607156,0
2017-02-16,52.98,53.09,52.19,52.64,549626,0
2017-02-17,52.08,52.6,51.69,52.41,333021,0
2017-02-21,52.88,53.6992,52.31,52.74,407092,0
2017-02-22,53.02,53.02,52.201,52.54,415794,0
2017-02-23,52.49,52.63,51.56,52.24,467623,0
2017-02-24,51.4,51.78,50.97,51.6,672217,0
2017-02-27,51.72,52.23,51.62,52.22,599060,0
2017-02-28,51.91,52.15,51.29,51.64,550158,0
2017-03-01,53.3,53.84,52.96,53.34,768913,0
2017-03-02,53.49,53.67,51.79,51.83,361345,0
2017-03-03,51.91,52.319,51.5,51.94,494169,0
2017-03-06,51.27,51.99,51.04,51.73,372779,0
2017-03-07,51.6,52.005,51.43,51.47,256927,0
2017-03-08,52.53,52.7922,51.35,51.38,375822,0
2017-03-09,51.57,52.07,51.2,51.51,382164,0
2017-03-10,51.83,52.16,50.36,51.08,517478,0
2017-03-13,51.1,51.98,51.1,51.48,311030,0
2017-03-14,51.13,51.83,50.86,51.73,383618,0
2017-03-15,51.99,52.25,50.841,51.01,590884,0
2017-03-16,51.23,52.03,51.23,51.5,333492,0
2017-03-17,51.5,52.12,50.75,52.01,1499386,0
2017-03-20,52.07,52.29,50.75,50.8,634436,0
2017-03-21,51.13,51.2103,46.8,47.2,2431899,0
2017-03-22,47.08,47.79,45.35,47.13,1010955,0
2017-03-23,47.01,48.08,46.9635,47.32,795610,0
2017-03-24,47.66,48.07,47.15,47.65,517168,0
2017-03-27,46.18,47.03,45.16,46.83,1031551,0
2017-03-28,46.7,48.28,46.64,48.06,818046,0
2017-03-29,48,48.35,47.53,47.83,470025,0
2017-03-30,48.04,50.07,47.89,49.93,1136670,0
2017-03-31,49.77,49.93,49.08,49.09,891148,0
2017-04-03,49.38,49.38,48.22,48.93,852344,0
2017-04-04,48.6,49.06,48.44,49.01,935979,0
2017-04-05,49.74,49.93,47.72,47.81,942332,0
2017-04-06,47.75,48.45,47.07,48.1,994281,0
2017-04-07,47.59,48.18,47.31,48.09,1117953,0
2017-04-10,47.99,48.4,47.13,47.5,575474,0
2017-04-11,47.25,47.775,46.8,47.68,983879,0
2017-04-12,47.68,47.84,46.89,47.08,766302,0
2017-04-13,46.69,47.07,45.69,45.7,533620,0
2017-04-17,45.78,46.61,45.15,46.53,983164,0
2017-04-18,46.07,46.4,45.16,45.95,839314,0
2017-04-19,46.56,46.935,46.04,46.3,616491,0
2017-04-20,46.73,47.06,46.37,46.9,1237383,0
2017-04-21,47.71,47.9,46.18,46.45,1681835,0
2017-04-24,47.8,49.04,47.64,48.55,1322627,0
2017-04-25,49.16,49.62,48.89,48.94,831885,0
2017-04-26,48.79,49.64,48.79,49.2,570297,0
2017-04-27,49.49,49.49,48.41,48.6,587456,0
2017-04-28,48.63,48.85,47.89,47.9,736249,0
2017-05-01,48.19,48.835,47.63,48.55,604800,0
2017-05-02,48.48,48.63,47.83,47.95,652262,0
2017-05-03,47.65,48.66,47.32,48.59,485719,0
2017-05-04,49.04,49.43,48.445,48.85,750802,0
2017-05-05,49,49.0001,48.29,48.69,420518,0
2017-05-08,48.7,48.77,48.08,48.68,501684,0
2017-05-09,48.9,49.47,48.11,48.41,450044,0
2017-05-10,48.11,48.6,48,48.33,337687,0
2017-05-11,47.95,48.13,46.92,47.36,687286,0
2017-05-12,46.81,47.27,46.33,47.16,1062648,0
2017-05-15,47.3,47.87,47.15,47.59,765892,0
2017-05-16,47.64,47.955,46.91,47.88,888056,0
2017-05-17,46.68,46.9383,44.68,45.09,897225,0
2017-05-18,45.01,45.894,45.01,45.51,1018873,0
2017-05-19,45.62,45.95,45.31,45.41,835017,0
2017-05-22,45.57,45.77,45.07,45.68,398961,0
2017-05-23,45.76,46.42,45.316,46.09,370181,0
2017-05-24,46.31,46.31,45.4,45.65,367212,0
2017-05-25,45.78,46.19,45.33,46.01,532720,0
2017-05-26,46,46.39,45.845,45.92,1062447,0
2017-05-30,45.54,45.8,45.16,45.45,522605,0
2017-05-31,45.61,45.76,44.64,45.72,688384,0
2017-06-01,46.17,46.17,45.25,46,604481,0
2017-06-02,45.5,46.2,44.95,45.79,614759,0
2017-06-05,46.05,46.34,45.62,45.79,577366,0
2017-06-06,45.24,45.73,44.96,45.58,652264,0
2017-06-07,45.8,46.4595,45.5501,46.19,468674,0
2017-06-08,46.19,48.73,46.02,47.86,830410,0
2017-06-09,48.56,50.39,48.3095,49.72,787579,0
2017-06-12,49.84,50.6,48.75,49.23,923365,0
2017-06-13,49.45,49.9,49.17,49.4,455971,0
2017-06-14,48.6,49.47,48.245,49.44,721886,0
2017-06-15,48.94,49.8899,48.89,49.3,447088,0
2017-06-16,49.29,49.43,48.83,49.29,1221416,0
2017-06-19,49.68,50.075,49.325,49.43,509880,0
2017-06-20,49.28,49.56,48.84,48.89,918651,0
2017-06-21,49.03,49.03,48.2,48.42,600198,0
2017-06-22,48.27,48.3239,47.35,47.74,538463,0
2017-06-23,47.9,47.93,46.681,46.98,952816,0
2017-06-26,47.05,48.12,46.88,47.61,466942,0
2017-06-27,48,48.51,47.57,47.72,302673,0
2017-06-28,48.13,48.9,48.1,48.5,627560,0
2017-06-29,49.63,50.21,48.97,49.41,1063893,0
2017-06-30,49.56,49.6247,48.96,49.2,574710,0
2017-07-03,49.51,50.47,49.5,49.92,377766,0
2017-07-05,49.98,50.07,49.09,49.79,509994,0
2017-07-06,49.76,50.25,49.38,49.78,812334,0
2017-07-07,50.11,50.47,49.59,50.23,534138,0
2017-07-10,49.99,50.26,49.42,49.77,557150,0
2017-07-11,49.81,49.95,49.33,49.77,567943,0
2017-07-12,49.59,49.9994,49.3,49.7,296690,0
2017-07-13,49.69,49.93,49.32,49.44,317780,0
2017-07-14,48.65,49.39,48.33,49.05,462630,0
2017-07-17,48.97,49.37,48.61,49.13,412657,0
2017-07-18,48.61,49.16,48.61,48.79,391919,0
2017-07-19,48.98,49.289,48.44,48.79,473150,0
2017-07-20,48.78,49.38,48.61,49.16,904015,0
2017-07-21,49.45,49.97,48.6,49.51,900298,0
2017-07-24,49.86,50.62,49.71,50.34,895659,0
2017-07-25,51.34,51.78,51.08,51.36,700127,0
2017-07-26,51.41,51.47,50.27,50.45,634227,0
2017-07-27,50.5,51.11,49.79,49.99,584177,0
2017-07-28,49.9,50.2,49.24,50.05,544161,0
2017-07-31,50.19,50.51,49.95,50.38,311425,0
2017-08-01,50.75,50.835,50.37,50.7,401681,0
2017-08-02,50.64,50.85,50.35,50.81,297808,0
2017-08-03,50.76,50.98,50.21,50.37,259782,0
2017-08-04,51,51.15,50.52,50.64,409526,0
2017-08-07,50.63,50.64,50.08,50.42,210142,0
2017-08-08,50.42,51.47,50.1699,50.61,540136,0
2017-08-09,50.08,50.49,49.87,50.09,308780,0
2017-08-10,49.64,49.8399,47.79,47.9,621167,0
2017-08-11,47.73,48.61,47.29,47.59,596885,0
2017-08-14,48.19,49.025,48.19,48.94,335694,0
2017-08-15,49.48,49.5,48.86,49.01,309132,0
2017-08-16,49.21,49.36,48.21,48.32,569177,0
2017-08-17,48.08,48.41,46.605,46.72,488191,0
2017-08-18,46.66,47.34,46.13,46.97,458053,0
2017-08-21,46.94,46.94,46.19,46.68,401774,0
2017-08-22,47,47.65,46.53,47.53,608222,0
2017-08-23,47.1,48.47,46.73,47.68,407030,0
2017-08-24,47.96,48.01,47.57,47.81,269521,0
2017-08-25,47.9,48.29,47.79,48,313494,0
2017-08-28,48.19,48.19,47.56,47.79,243108,0
2017-08-29,47.02,47.75,46.825,47.7,476944,0
2017-08-30,47.84,48.5,47.615,48.23,401980,0
2017-08-31,48.47,48.58,48.13,48.23,428707,0
2017-09-01,48.34,49.05,48.34,48.62,372978,0
2017-09-05,48.27,48.49,46.99,47.26,595056,0
2017-09-06,47.48,47.56,46.69,47.03,425277,0
2017-09-07,47.01,47.06,44.83,45,1399018,0
2017-09-08,45.02,45.63,44.95,45.32,1311594,0
2017-09-11,45.98,46.6626,45.8001,46.6,990023,0
2017-09-12,46.94,48.23,46.94,47.67,781252,0
2017-09-13,47.54,47.905,47.44,47.82,402062,0
2017-09-14,47.77,47.98,47.05,47.16,435962,0
2017-09-15,46.91,47.55,46.91,47.29,1483318,0
2017-09-18,47.48,48.38,47.48,48.38,620325,0
2017-09-19,48.37,49.29,48.065,48.89,910914,0
2017-09-20,48.81,50.14,48.38,49.8,600122,0
2017-09-21,49.75,50.51,49.6651,50.37,645817,0
2017-09-22,50.13,50.83,49.96,50.69,487760,0
2017-09-25,50.35,51.19,50.14,50.29,840173,0
2017-09-26,50.56,51.11,50.175,50.85,816962,0
2017-09-27,51.85,52.35,51.13,52.09,994420,0
2017-09-28,52.1,52.59,51.61,52.49,554859,0
2017-09-29,52.51,53.79,52.51,53.08,894653,0
2017-10-02,53,53.6,52.52,53.57,686125,0
2017-10-03,53.82,53.82,53.025,53.58,625274,0
2017-10-04,53.57,53.57,52.74,52.95,939621,0
2017-10-05,53,53.64,52.825,53.37,1059943,0
2017-10-06,53.64,54.29,53.2,53.35,610340,0
2017-10-09,53.35,53.41,53.01,53.18,245913,0
2017-10-10,53.42,54.1,53.34,53.89,586165,0
2017-10-11,53.88,53.88,53.12,53.38,402435,0
2017-10-12,53.5,53.69,53,53.03,444299,0
2017-10-13,52.7,52.96,52.26,52.44,620635,0
2017-10-16,52.58,52.98,52.47,52.96,767726,0
2017-10-17,53.41,53.41,51.87,51.94,575940,0
2017-10-18,52.16,52.58,52.13,52.26,682884,0
2017-10-19,51.82,52.82,51.82,52.74,820691,0
2017-10-20,53.45,56.105,53.3876,55.9,1834868,0
2017-10-23,56.51,56.51,54.98,55.1,1192560,0
2017-10-24,55.45,56.55,55.45,55.89,861810,0
2017-10-25,56.1,56.67,55.65,56.16,1029701,0
2017-10-26,56.14,56.6,56.01,56.2,447720,0
2017-10-27,56.07,56.55,55.78,56.25,731176,0
2017-10-30,55.19,56.365,55.18,55.78,558862,0
2017-10-31,55.48,56.41,55.48,55.8,628620,0
2017-11-01,56.26,57.04,55.78,56.03,995402,0
2017-11-02,55.9,56.75,55.69,56.51,649726,0
2017-11-03,56.05,56.71,55.98,56.68,557316,0
2017-11-06,56.49,56.82,56.365,56.45,378478,0
2017-11-07,56.48,56.48,54.42,54.56,468676,0
2017-11-08,54.44,54.95,53.691,54.62,625227,0
2017-11-09,54.06,54.32,52.89,53.67,629288,0
2017-11-10,53.75,54,53.33,53.42,349422,0
