Date,Open,High,Low,Close,Volume,OpenInt
2006-11-20,23,23,23,23,0,0
2006-11-21,25,25.1,23,23.02,16006200,0
2006-11-22,23,23.14,21.85,22.7,5185600,0
2006-11-24,22.5,22.95,22.4,22.95,221300,0
2006-11-27,23,23.1,22.7,22.85,374100,0
2006-11-28,22.85,23.05,22.84,22.95,629200,0
2006-11-29,23.18,23.18,22.45,22.52,917700,0
2006-11-30,22.5,23,22.45,22.7,396200,0
2006-12-01,22.6,22.94,22.52,22.77,217400,0
2006-12-04,22.65,22.74,22.49,22.63,470000,0
2006-12-05,22.4,22.63,22.33,22.63,234400,0
2006-12-06,22.63,22.7,22.57,22.66,74400,0
2006-12-07,22.66,23.35,22.66,23.26,314000,0
2006-12-08,23.17,23.39,23.08,23.3,195600,0
2006-12-11,23.3,23.46,23.26,23.33,302200,0
2006-12-12,23.22,23.4,23.22,23.25,109900,0
2006-12-13,23.25,23.26,22.6,22.95,1048200,0
2006-12-14,23,23.01,22.5,22.75,626500,0
2006-12-15,22.65,22.95,22.31,22.88,482500,0
2006-12-18,22.63,23,22.45,22.88,116800,0
2006-12-19,22.8,22.8,22.35,22.73,146500,0
2006-12-20,22.88,23.07,22.45,22.9,123800,0
2006-12-21,22.65,23,22.36,22.61,100600,0
2006-12-22,22.4,22.7,22.35,22.38,196500,0
2006-12-26,22.3,22.35,22.1,22.24,231600,0
2006-12-27,22.2,22.85,22.13,22.75,67300,0
2006-12-28,22.97,22.97,22.6,22.71,443800,0
2006-12-29,22.61,23.37,22.59,23.18,206900,0
2007-01-03,23.51,24.14,23.25,23.35,536900,0
2007-01-04,22.75,23.52,22.75,23.45,157600,0
2007-01-05,23.35,24.15,23.35,24.11,330700,0
2007-01-08,24.06,25,23.86,24.94,338000,0
2007-01-09,25.5,26.28,24.85,25.75,624100,0
2007-01-10,25.85,28,25.58,26.15,555800,0
2007-01-11,26.25,27.19,26.25,27.07,913100,0
2007-01-12,27.01,27.12,26.62,26.92,245900,0
2007-01-16,27.13,27.25,26.52,26.8,577200,0
2007-01-17,26.5,26.82,26.16,26.42,355700,0
2007-01-18,26.3,26.39,25.79,26,78700,0
2007-01-19,25.9,25.9,25.25,25.6,205800,0
2007-01-22,25.41,25.57,23.86,25.45,142800,0
2007-01-23,25.2,26.56,24.95,26.29,272600,0
2007-01-24,26.29,27.19,26.25,27.1,289200,0
2007-01-25,27.15,27.35,26.49,26.52,185900,0
2007-01-26,26.7,26.7,25.54,25.94,705300,0
2007-01-29,26.02,26.28,25.25,25.9,84700,0
2007-01-30,26.15,26.79,26,26.45,319600,0
2007-01-31,26.37,26.57,26.13,26.55,156400,0
2007-02-01,26.6,27.13,26.48,26.86,171800,0
2007-02-02,26.95,27,26.78,26.91,210500,0
2007-02-05,26.98,27.15,26.83,27.06,336600,0
2007-02-06,26.9,27,26.38,26.99,173200,0
2007-02-07,26.95,26.95,26.34,26.5,180000,0
2007-02-08,26.55,26.67,25.58,26,588000,0
2007-02-09,26,26.08,25.85,25.88,43800,0
2007-02-12,25.65,25.9,25.26,25.65,212750,0
2007-02-13,25.7,25.76,25.5,25.6,269400,0
2007-02-14,25.49,26.13,25.25,26.13,219500,0
2007-02-15,26.28,26.6,26.28,26.45,246300,0
2007-02-16,26.37,26.44,25.9,26.05,367100,0
2007-02-20,26.18,27.68,25.89,26.9,493300,0
2007-02-21,26.65,26.9,26.52,26.8,75400,0
2007-02-22,26.98,27,26.78,26.9,195200,0
2007-02-23,26.85,27.22,26.3,27.04,276100,0
2007-02-26,27.04,27.98,26.99,27.25,395500,0
2007-02-27,26.52,27.1,25.26,26.75,229500,0
2007-02-28,26.7,28.02,26.12,27.9,325800,0
2007-03-01,27.55,27.85,27.12,27.13,258750,0
2007-03-02,27.1,27.13,26.36,26.95,66800,0
2007-03-05,26.7,26.71,26.31,26.42,59500,0
2007-03-06,26.65,27.7,26.13,26.38,248700,0
2007-03-07,26.34,26.45,26.13,26.15,89400,0
2007-03-08,26.38,26.63,25.85,25.98,75900,0
2007-03-09,26.2,26.81,26.2,26.55,96800,0
2007-03-12,26.7,27.29,26.7,27.13,749100,0
2007-03-13,27.2,27.67,26.45,26.46,150400,0
2007-03-14,26.4,26.9,26.33,26.87,76100,0
2007-03-15,27.25,27.63,26.95,27.21,380900,0
2007-03-16,27.23,27.67,27.09,27.2,306900,0
2007-03-19,27.6,27.66,26.95,27,318000,0
2007-03-20,27.2,27.52,26.75,27.15,111700,0
2007-03-21,27.4,27.4,26.95,27.32,376900,0
2007-03-22,26.35,27.85,26.12,27.81,146600,0
2007-03-23,27.83,29.7,27.59,29.11,1008100,0
2007-03-26,29.13,29.85,28.75,28.9,138900,0
2007-03-27,28.96,29.5,28.6,28.62,26400,0
2007-03-28,28.39,28.62,27.57,27.84,108300,0
2007-03-29,28,29.3,27.82,29.2,190000,0
2007-03-30,29.31,29.76,28.79,29.11,328800,0
2007-04-02,29.25,29.49,28.95,29.21,187400,0
2007-04-03,29.33,30.75,29.33,30.24,398500,0
2007-04-04,30.46,30.59,29.85,30.41,220100,0
2007-04-05,30.49,30.65,30.33,30.35,158400,0
2007-04-09,30.3,30.5,30,30.23,66900,0
2007-04-10,30.15,31.15,29.76,30.26,247600,0
2007-04-11,30.15,30.33,29.84,29.96,255600,0
2007-04-12,29.33,30.13,29.27,30.13,99000,0
2007-04-13,30.22,30.4,29.75,29.9,98600,0
2007-04-16,29.49,30.35,29.25,29.52,192300,0
2007-04-17,29.03,29.53,29.03,29.3,63700,0
2007-04-18,29.2,29.25,28.55,28.81,232400,0
2007-04-19,28.74,29.23,28.55,29.09,114200,0
2007-04-20,29.49,30.13,29.49,29.69,197500,0
2007-04-23,30.25,30.58,29.66,29.83,137200,0
2007-04-24,30.13,30.74,29.06,29.25,74600,0
2007-04-25,29.18,29.67,28.79,29.09,202000,0
2007-04-26,29,29.03,28.57,28.8,164100,0
2007-04-27,28.8,28.9,28.66,28.8,69500,0
2007-04-30,29,29.26,28.88,29.17,35900,0
2007-05-01,29.15,29.28,28.7,29,309900,0
2007-05-02,29,29.23,28.58,28.86,124600,0
2007-05-03,29,29.23,28.49,28.56,146200,0
2007-05-04,28.51,29.03,28.51,28.76,93400,0
2007-05-07,28.86,29.22,28.53,28.6,281200,0
2007-05-08,29.08,29.65,28.82,29.15,200100,0
2007-05-09,29.26,29.54,28.81,29.03,146700,0
2007-05-10,28.98,29.48,28.59,28.85,98400,0
2007-05-11,28.95,30.29,28.85,30,244300,0
2007-05-14,30.02,30.75,29.76,30.3,352800,0
2007-05-15,32.07,32.39,30.3,30.6,1272000,0
2007-05-16,29.85,30.93,29.61,29.83,642600,0
2007-05-17,30,30.49,29.91,30.16,295100,0
2007-05-18,30.03,30.28,29.95,30.05,108700,0
2007-05-21,30.3,30.73,29.94,30.01,209400,0
2007-05-22,29.9,30.39,29.9,30.32,333300,0
2007-05-23,30.34,30.69,30.15,30.25,375100,0
2007-05-24,30.23,30.75,29.16,29.22,215100,0
2007-05-25,29.22,30.5,29.06,29.66,307100,0
2007-05-29,29.9,30.65,29.67,29.96,147100,0
2007-05-30,29.75,30.58,29.75,30.3,163300,0
2007-05-31,30.67,31.25,30.41,31,179300,0
2007-06-01,31.18,31.18,30.62,30.63,220000,0
2007-06-04,30.65,30.9,30.33,30.62,99100,0
2007-06-05,30.62,31,30.42,30.94,56700,0
2007-06-06,30.85,31.27,30.52,30.66,106600,0
2007-06-07,30.52,31.5,30.52,30.65,147300,0
2007-06-08,30.7,30.71,29.74,30.51,111000,0
2007-06-11,30.53,31.08,30.53,30.55,63900,0
2007-06-12,30.64,31,30.41,30.41,88300,0
2007-06-13,30.6,31.4,30.6,30.79,262000,0
2007-06-14,30.74,31.13,30.6,30.91,186900,0
2007-06-15,31.1,31.27,30.85,30.93,62100,0
2007-06-18,31,31.84,30.92,31.73,202300,0
2007-06-19,31.73,32.8,31.73,31.99,253500,0
2007-06-20,32.28,32.6,31.92,32.16,163100,0
2007-06-21,32.15,32.25,31.6,31.62,115800,0
2007-06-22,31.49,32.02,31.21,31.92,73500,0
2007-06-25,32.5,32.65,31.04,31.24,69800,0
2007-06-26,31.41,31.41,30.59,30.81,73400,0
2007-06-27,30.6,30.9,30.22,30.67,202700,0
2007-06-28,30.81,31.51,30.68,31.4,117000,0
2007-06-29,31.56,32.22,31.56,32,314000,0
2007-07-02,32.1,32.8,31.37,31.64,197100,0
2007-07-03,31.78,32.61,31.78,32.27,79700,0
2007-07-05,32.42,32.66,32,32.54,63700,0
2007-07-06,32.55,32.73,32.27,32.32,242800,0
2007-07-09,32.32,32.4,31.99,32.25,193200,0
2007-07-10,32.28,32.82,31.58,31.88,260100,0
2007-07-11,31.62,31.85,30.03,31.31,329500,0
2007-07-12,31.46,32.23,31.3,31.48,118000,0
2007-07-13,31.5,31.56,30.7,31.15,213600,0
2007-07-16,30.9,30.99,30.51,30.75,176500,0
2007-07-17,30.75,31.8,30.75,31,348200,0
2007-07-18,31.06,31.19,30.25,30.26,139000,0
2007-07-19,30.41,31.84,30.36,31,410300,0
2007-07-20,30.94,31.01,30.24,30.35,109200,0
2007-07-23,30.35,30.79,29.6,30.63,162800,0
2007-07-24,30.45,30.48,27.76,29.57,175300,0
2007-07-25,29.59,29.84,29.04,29.56,103400,0
2007-07-26,29.13,29.13,27.87,28.99,272200,0
2007-07-27,29.13,29.13,27.94,27.98,183700,0
2007-07-30,27.86,28.02,25.11,27.65,831100,0
2007-07-31,27.67,28.01,25.78,25.96,889600,0
2007-08-01,25.71,25.9,24.46,25,6824200,0
2007-08-02,25.06,25.35,24.55,25.05,1952800,0
2007-08-03,25,25.88,24.75,24.92,1353800,0
2007-08-06,24.92,25.66,24.76,25.19,1157900,0
2007-08-07,25.3,25.38,22.37,24.25,1800000,0
2007-08-08,24.4,25.9,24.4,24.85,774300,0
2007-08-09,24.53,25.25,20,23.3,563300,0
2007-08-10,22.73,24.65,22.29,24,721800,0
2007-08-13,24.45,25.35,24.34,25.18,835200,0
2007-08-14,25.79,25.79,24.66,24.75,630000,0
2007-08-15,24.49,24.89,23.71,24.03,620700,0
2007-08-16,23.75,24,20.25,22.85,655200,0
2007-08-17,23.5,24.71,23.39,24.32,362000,0
2007-08-20,24.55,25.17,24.35,25.03,329900,0
2007-08-21,25.02,25.48,24.74,25.41,510800,0
2007-08-22,25.45,25.9,25.17,25.8,313300,0
2007-08-23,25.94,25.99,25.28,25.32,355900,0
2007-08-24,25.3,25.81,24.92,25.57,139500,0
2007-08-27,25.57,25.57,24.73,24.78,148600,0
2007-08-28,24.77,24.83,24.14,24.2,144700,0
2007-08-29,24.22,24.7,23.86,24.5,187500,0
2007-08-30,24.45,24.45,23.9,24.07,212900,0
2007-08-31,24.5,25.61,24.4,25.44,342300,0
2007-09-04,25.35,25.96,24.88,25.92,235800,0
2007-09-05,25.76,25.94,25.34,25.85,196800,0
2007-09-06,25.83,25.84,24.99,25.64,146900,0
2007-09-07,26.1,26.1,23.5,25.55,155200,0
2007-09-10,25.8,25.8,24.85,24.95,219000,0
2007-09-11,25.05,25.3,24.65,25,307000,0
2007-09-12,25.08,25.13,24.37,24.61,362900,0
2007-09-13,24.97,25.51,24.19,24.19,174600,0
2007-09-14,24.23,25.15,24.01,24.71,267500,0
2007-09-17,24.45,25.27,24.43,24.97,240400,0
2007-09-18,24.98,25.99,24.77,25.84,262500,0
2007-09-19,25.86,26.96,25.86,26.2,720000,0
2007-09-20,26,26.37,25.6,25.85,184500,0
2007-09-21,25.92,26.26,25.78,25.93,252100,0
2007-09-24,26.22,26.31,25.5,25.72,150900,0
2007-09-25,25.43,25.91,25.21,25.4,192900,0
2007-09-26,25.26,25.47,24.88,24.95,212300,0
2007-09-27,25.13,25.49,24.85,25.1,422900,0
2007-09-28,24.87,25.23,24.72,24.89,216600,0
2007-10-01,24.89,26.3,24.89,25.82,664100,0
2007-10-02,25.84,27.14,25.84,27.01,556800,0
2007-10-03,26.7,27.16,26.16,26.31,450500,0
2007-10-04,26.45,26.96,25.85,26.68,317200,0
2007-10-05,27,27.58,26.79,27.25,426600,0
2007-10-08,27.47,27.47,26.33,27,115100,0
2007-10-09,27.12,27.15,26.5,26.75,280100,0
2007-10-10,26.75,27.75,26.52,27.6,450800,0
2007-10-11,27.87,28.7,27.73,28.35,407100,0
2007-10-12,28.35,28.57,27.85,28.47,136200,0
2007-10-15,28.46,28.54,27.6,28,218900,0
2007-10-16,28,28.2,27,27.03,272200,0
2007-10-17,27.08,27.33,26.53,26.98,139300,0
2007-10-18,26.62,27.12,26.47,26.98,314000,0
2007-10-19,26.76,27,26.18,26.61,183700,0
2007-10-22,26.49,27.34,26.34,27.03,102500,0
2007-10-23,26.82,27.2,26.8,27,94400,0
2007-10-24,27.04,27.27,26.62,26.84,167000,0
2007-10-25,26.94,27.12,26.2,26.33,205200,0
2007-10-26,26.63,26.98,25.99,26.76,263800,0
2007-10-29,27.05,27.73,26.5,26.54,182200,0
2007-10-30,26.5,26.65,25.55,25.6,218000,0
2007-10-31,25.92,25.92,25,25.21,252400,0
2007-11-01,25.19,25.32,24.52,24.52,241100,0
2007-11-02,24.5,24.5,23.01,23.41,307000,0
2007-11-05,23.16,23.47,22.42,23.18,214000,0
2007-11-06,23.05,23.37,22.64,22.94,228400,0
2007-11-07,22.61,23.69,22.4,22.98,386100,0
2007-11-08,23.41,24.01,22.21,22.99,338900,0
2007-11-09,22.4,22.73,22,22.06,206100,0
2007-11-12,22,23.21,22,22.64,210530,0
2007-11-13,22.97,23.47,22.36,22.99,251800,0
2007-11-14,23.13,24.13,22.83,23.66,264900,0
2007-11-15,23.26,23.94,22.66,22.96,346700,0
2007-11-16,23.25,23.25,22.05,22.33,124800,0
2007-11-19,22.38,22.55,20.69,20.69,222900,0
2007-11-20,20.44,21.69,20.41,21.2,337700,0
2007-11-21,21,21.19,19.64,20.23,512700,0
2007-11-23,20.46,20.59,20.17,20.17,98300,0
2007-11-26,20.25,21.41,20.18,20.8,536255,0
2007-11-27,21,21.56,20.55,21.4,213900,0
2007-11-28,21.4,22.82,21.4,22.65,236200,0
2007-11-29,22.59,22.68,21.95,22.2,138100,0
2007-11-30,22.45,23.49,22.45,23.03,287317,0
2007-12-03,22.68,23,22.06,22.14,127500,0
2007-12-04,22.14,22.24,21.76,21.86,82700,0
2007-12-05,22.12,22.28,21.42,21.95,181600,0
2007-12-06,21.84,21.84,21.05,21.53,177800,0
2007-12-07,21.5,21.65,21.14,21.4,641300,0
2007-12-10,21.5,22.3,21.36,22.22,529315,0
2007-12-11,22.18,22.68,20.74,20.78,379000,0
2007-12-12,21.2,21.73,21.06,21.25,1134510,0
2007-12-13,20.91,21.11,20,20.34,212700,0
2007-12-14,19.97,20.43,19.86,19.93,86400,0
2007-12-17,19.73,19.81,19.07,19.34,296000,0
2007-12-18,19.66,19.78,18.54,19.04,575500,0
2007-12-19,19.01,19.29,18.8,19.24,644700,0
2007-12-20,19.25,19.54,18.9,19.25,1172358,0
2007-12-21,19.46,21.34,19.26,21.34,335693,0
2007-12-24,21.09,21.93,20.63,20.84,67000,0
2007-12-26,20.75,20.94,20.03,20.35,193600,0
2007-12-27,20.1,20.44,19.44,19.67,235625,0
2007-12-28,19.67,20.12,19.63,19.79,175100,0
2007-12-31,19.75,20.96,19.39,20.87,386910,0
2008-01-02,21.12,21.12,19.87,20.11,339400,0
2008-01-03,20.08,20.34,19.89,20.01,323700,0
2008-01-04,19.86,19.86,19.33,19.45,180800,0
2008-01-07,19.58,19.71,18.99,19.24,321500,0
2008-01-08,19.51,19.74,18.77,18.93,146200,0
2008-01-09,19.01,19.04,17.38,17.39,607525,0
2008-01-10,17.49,17.71,16.76,17.6,1653094,0
2008-01-11,17.7,17.88,17.16,17.88,1137100,0
2008-01-14,17.75,18.17,17.57,17.83,222766,0
2008-01-15,17.5,17.62,17.17,17.28,274400,0
2008-01-16,17.11,17.72,16.87,17.28,1255400,0
2008-01-17,17.28,17.75,15.57,15.84,1157177,0
2008-01-18,16.15,16.23,14.76,15.07,683600,0
2008-01-22,14.23,15.72,14.23,14.9,1227344,0
2008-01-23,14.5,16.49,14.22,16.44,1253100,0
2008-01-24,16.33,16.59,15.45,15.72,715606,0
2008-01-25,15.81,16.6,15.63,15.73,596000,0
2008-01-28,15.94,15.95,15.4,15.6,648405,0
2008-01-29,15.71,16.66,15.58,16.43,2439836,0
2008-01-30,16.57,17.9,16.05,17.7,3199202,0
2008-01-31,17.51,18.52,17.24,18.45,416252,0
2008-02-01,18.93,19.99,18.55,18.86,339400,0
2008-02-04,18.85,18.85,18.39,18.51,229300,0
2008-02-05,18.61,18.93,17.98,18.06,233100,0
2008-02-06,17.86,18.74,17.86,18.16,363300,0
2008-02-07,17.99,18.53,17.89,17.92,145668,0
2008-02-08,17.9,18.24,17.21,17.76,257200,0
2008-02-11,17.99,17.99,17.14,17.14,186100,0
2008-02-12,17.41,18.02,17.21,17.85,267700,0
2008-02-13,17.83,18.27,17.78,18,255100,0
2008-02-14,17.94,18.12,17.45,17.65,335100,0
2008-02-15,17.53,17.65,16.81,17.39,916400,0
2008-02-19,17.6,18.25,17.27,17.73,132640,0
2008-02-20,17.7,18.1,17.61,18.05,180900,0
2008-02-21,18.29,18.96,18.29,18.59,178500,0
2008-02-22,18.77,18.89,17.94,18.18,418300,0
2008-02-25,18.35,19.36,18.04,19.1,288860,0
2008-02-26,19.11,19.73,18.56,19.51,625514,0
2008-02-27,19.01,20.24,18.41,19.94,865207,0
2008-02-28,20,20.22,19.5,20.15,230300,0
2008-02-29,19.72,20.12,19.69,20.05,390600,0
2008-03-03,20.05,20.47,19.34,19.58,868800,0
2008-03-04,19.5,19.75,18.72,18.84,521500,0
2008-03-05,18.9,19.42,18.77,19.24,127100,0
2008-03-06,19.16,19.2,18.45,18.64,134100,0
2008-03-07,18.49,18.63,17.12,17.6,420000,0
2008-03-10,17.49,17.62,17.16,17.23,121500,0
2008-03-11,17.58,18.03,17.46,17.99,154500,0
2008-03-12,18.11,18.8,18.03,18.08,306600,0
2008-03-13,18.04,18.05,16.84,17.76,311800,0
2008-03-14,17.94,18.18,17.27,17.57,250600,0
2008-03-17,17.36,17.36,16.57,17.13,585900,0
2008-03-18,17.66,18.78,17.63,18.33,727000,0
2008-03-19,18.58,18.65,18,18.51,281800,0
2008-03-20,18.54,18.66,18,18.46,744600,0
2008-03-24,18.6,19.35,18.37,18.61,263700,0
2008-03-25,18.48,18.77,17.45,18.7,329200,0
2008-03-26,18.94,19.13,18.4,18.73,422300,0
2008-03-27,18.88,18.88,18.24,18.3,143200,0
2008-03-28,18.52,18.52,17.94,18.1,168066,0
2008-03-31,18.11,18.4,17.49,17.58,187300,0
2008-04-01,17.57,18.28,17.57,17.97,525400,0
2008-04-02,18.29,18.62,18,18.27,871000,0
2008-04-03,18.31,19.18,18.02,18.77,1237500,0
2008-04-04,18.81,19.75,18.78,19.34,369266,0
2008-04-07,19.62,19.78,19.25,19.43,342800,0
2008-04-08,19.35,20,19.3,19.6,325951,0
2008-04-09,19.74,20.07,19.69,19.78,248532,0
2008-04-10,19.94,20,19.15,19.68,295345,0
2008-04-11,19.42,19.63,17.86,18.29,1083900,0
2008-04-14,18.36,18.36,17.48,17.5,119990,0
2008-04-15,17.44,17.63,17.3,17.42,203455,0
2008-04-16,17.46,18.18,17.42,18.03,308905,0
2008-04-17,18.01,18.58,18.01,18.39,212617,0
2008-04-18,18.59,18.74,18.26,18.62,344272,0
2008-04-21,18.57,18.64,18.41,18.51,94608,0
2008-04-22,18.36,18.36,16.3,16.52,587484,0
2008-04-23,16.47,16.91,15.95,15.99,757851,0
2008-04-24,16.03,17.25,16.03,17.19,630834,0
2008-04-25,17.48,17.65,16.99,17.62,237398,0
2008-04-28,17.57,17.57,16.98,17.17,204193,0
2008-04-29,17.11,17.12,16.78,17.01,119717,0
2008-04-30,17.26,17.72,16.89,17.28,180502,0
2008-05-01,17.3,17.66,17.12,17.54,196172,0
2008-05-02,17.6,17.93,17.14,17.19,309592,0
2008-05-05,17.35,18.25,17.19,17.87,471270,0
2008-05-06,17.63,18.09,17.54,17.92,324021,0
2008-05-07,17.96,18.37,17.34,17.55,273891,0
2008-05-08,17.78,18,17.36,17.4,348094,0
2008-05-09,18.16,18.16,16.22,16.66,1166109,0
2008-05-12,16.89,17.39,16.87,17.28,238406,0
2008-05-13,17.45,17.47,16.99,17.29,272631,0
2008-05-14,17.47,17.79,17.32,17.59,218150,0
2008-05-15,17.47,18.35,17.47,18.2,392655,0
2008-05-16,18.02,18.72,18.02,18.36,253500,0
2008-05-19,18.49,18.53,18.03,18.37,301215,0
2008-05-20,17.87,17.93,16.88,17.73,302873,0
2008-05-21,17.83,17.98,16.01,16.4,1074841,0
2008-05-22,16.33,16.37,15.31,15.49,1068523,0
2008-05-23,15.58,15.58,14.82,14.88,915315,0
2008-05-27,14.89,15.09,14.6,14.83,532101,0
2008-05-28,14.89,15.17,14.7,14.9,544621,0
2008-05-29,14.99,15.48,14.8,15,626202,0
2008-05-30,14.94,15.21,14.85,15.03,790652,0
2008-06-02,15.1,15.16,14.68,14.78,584768,0
2008-06-03,14.88,14.9,14.1,14.11,386417,0
2008-06-04,14.11,14.11,13.35,13.82,1131356,0
2008-06-05,13.82,14.09,13.82,13.97,461724,0
2008-06-06,13.85,14.05,13.6,13.7,1219571,0
2008-06-09,13.65,13.76,13.51,13.61,787539,0
2008-06-10,13.46,13.71,13.35,13.39,970773,0
2008-06-11,13.25,13.4,12.73,12.82,1069247,0
2008-06-12,12.91,13.29,12.48,12.61,955989,0
2008-06-13,12.76,14.04,12.74,14.04,887148,0
2008-06-16,13.85,14.59,13.51,14.29,891763,0
2008-06-17,14.29,14.44,13.75,13.78,370498,0
2008-06-18,13.72,13.72,13.13,13.28,461847,0
2008-06-19,13.3,13.46,13.08,13.26,378374,0
2008-06-20,13.28,13.45,12.49,12.72,391602,0
2008-06-23,13.77,13.77,12.76,13.02,535648,0
2008-06-24,12.88,12.88,12.12,12.45,474746,0
2008-06-25,12.59,12.84,12.38,12.65,502600,0
2008-06-26,12.58,12.58,12.01,12.34,326712,0
2008-06-27,12.96,12.96,12.05,12.26,343229,0
2008-06-30,11.37,13.01,11.37,12.63,456049,0
2008-07-01,11.96,12.62,11.96,12.36,508351,0
2008-07-02,12.3,12.68,11.98,12.04,552782,0
2008-07-03,12.08,12.12,11.78,12.03,223460,0
2008-07-07,12.04,12.84,11.81,12.74,587574,0
2008-07-08,12.67,13.57,12.23,13.53,412203,0
2008-07-09,13.5,13.85,13.19,13.21,466314,0
2008-07-10,13.14,13.28,12.69,12.99,314555,0
2008-07-11,12.83,12.93,12.38,12.65,223633,0
2008-07-14,12.63,12.79,11.93,12.06,353133,0
2008-07-15,11.97,12.57,11.39,12.37,377140,0
2008-07-16,12.31,13.41,11.97,13.36,278033,0
2008-07-17,13.41,14.46,13.4,14.39,397959,0
2008-07-18,14.25,14.46,13.72,14.2,249871,0
2008-07-21,14.11,14.54,13.98,14.16,337028,0
2008-07-22,14.29,14.98,13.79,14.89,697150,0
2008-07-23,14.8,15.1,14.41,14.89,398189,0
2008-07-24,14.75,14.75,13.23,13.53,426192,0
2008-07-25,13.56,14.83,13.26,14.24,499023,0
2008-07-28,14,14.36,13.41,13.65,315614,0
2008-07-29,13.94,14.5,13.92,14.48,360701,0
2008-07-30,14.76,14.94,14.09,14.49,1592987,0
2008-07-31,14.62,15.27,14.24,15.26,383570,0
2008-08-01,15.29,16.23,14.95,16,630067,0
2008-08-04,15.88,16.05,15.07,15.14,567261,0
2008-08-05,15.28,16.3,15.15,15.99,920777,0
2008-08-06,15.77,15.93,15.06,15.18,418519,0
2008-08-07,15.29,15.39,14.58,14.74,443725,0
2008-08-08,14.41,16.16,14.41,15.85,746996,0
2008-08-11,15.94,16.23,15.61,15.87,778092,0
2008-08-12,15.82,15.84,15.2,15.45,365407,0
2008-08-13,15.35,15.4,14.47,15.2,400604,0
2008-08-14,15.33,15.85,15.21,15.8,141625,0
2008-08-15,15.6,16.23,15.6,15.79,143316,0
2008-08-18,15.92,16.11,15.46,15.8,173720,0
2008-08-19,15.58,15.61,15.04,15.28,341708,0
2008-08-20,15.34,15.54,14.67,15.09,509275,0
2008-08-21,13.76,14.44,12.18,13.86,512096,0
2008-08-22,13.77,14.43,13.71,14.35,176933,0
2008-08-25,14.27,14.27,13.49,13.93,202316,0
2008-08-26,13.9,14.01,13.6,13.93,220929,0
2008-08-27,13.82,13.82,13.09,13.34,375750,0
2008-08-28,13.4,14.09,13.4,14.04,129145,0
2008-08-29,13.99,14.21,13.8,13.87,134809,0
2008-09-02,14.13,14.58,14.13,14.31,221958,0
2008-09-03,14.48,14.84,14.08,14.66,280736,0
2008-09-04,14.61,14.64,14.26,14.4,294293,0
2008-09-05,14.39,14.89,14.23,14.7,225645,0
2008-09-08,14.68,15.23,14.68,15.16,318289,0
2008-09-09,15.09,15.53,14.54,14.65,289938,0
2008-09-10,14.63,14.63,14.05,14.21,272877,0
2008-09-11,13.89,14.21,13.6,13.95,267301,0
2008-09-12,13.69,14.18,13.58,14.03,347536,0
2008-09-15,12.41,13.58,12.41,13.43,225556,0
2008-09-16,13,13.26,12.54,12.86,783825,0
2008-09-17,12.47,12.87,11.47,11.67,739257,0
2008-09-18,10.95,12.4,10.95,11.93,632465,0
2008-09-19,15.8,16,12.74,12.88,737807,0
2008-09-22,12.66,13.21,11.84,12.82,551589,0
2008-09-23,12.67,13.28,12.5,13.12,667025,0
2008-09-24,13.07,13.1,12.52,12.71,327654,0
2008-09-25,12.62,12.65,12.19,12.45,522820,0
2008-09-26,11.94,12.16,11.21,12.03,247685,0
2008-09-29,12.11,12.11,10,10.18,378033,0
2008-09-30,10.5,10.85,9.98,10.61,711758,0
2008-10-01,10.35,10.63,10.27,10.41,182150,0
2008-10-02,10.42,10.44,9.85,10,584835,0
2008-10-03,10.33,10.77,9.84,9.88,329698,0
2008-10-06,9,9.53,7.88,8.43,313376,0
2008-10-07,8.63,8.87,7.8,7.83,312580,0
2008-10-08,7.57,7.99,6.8,7.61,653897,0
2008-10-09,7.9,7.99,6.71,6.93,209948,0
2008-10-10,6.58,7,5.7,6.6,819395,0
2008-10-13,7.02,7.71,6.96,7.4,329090,0
2008-10-14,8.84,9,7.6,8,412275,0
2008-10-15,7.96,8.28,7.23,7.23,383872,0
2008-10-16,7.25,7.53,6.72,7.5,348650,0
2008-10-17,7.49,7.89,7.29,7.76,297984,0
2008-10-20,7.86,8.07,7.83,7.92,128490,0
2008-10-21,7.91,7.94,7.62,7.87,186765,0
2008-10-22,7.77,7.87,7.41,7.77,334198,0
2008-10-23,7.9,7.99,7.3,7.56,208506,0
2008-10-24,7.34,7.56,6.82,6.93,163218,0
2008-10-27,6.75,6.9,6.12,6.14,306956,0
2008-10-28,6.05,6.21,5.37,6.14,595200,0
2008-10-29,6.21,6.94,6.04,6.54,446615,0
2008-10-30,6.82,7,6.05,6.22,402821,0
2008-10-31,6.23,6.59,6.16,6.34,455369,0
2008-11-03,6.45,6.81,6.45,6.67,396205,0
2008-11-04,7.31,7.69,7.22,7.46,634069,0
2008-11-05,7.49,7.63,6.75,6.79,638609,0
2008-11-06,6.96,6.96,5.41,5.99,783321,0
2008-11-07,6.18,6.26,5.74,5.97,591158,0
2008-11-10,6.2,6.23,5.5,5.72,275075,0
2008-11-11,5.57,5.62,5,5.2,244007,0
2008-11-12,5.05,5.2,4.41,4.5,461338,0
2008-11-13,4.47,4.52,3.5,4,1010547,0
2008-11-14,4.25,4.42,4.03,4.05,1049927,0
2008-11-17,4.01,4.29,3.96,4.05,469795,0
2008-11-18,4.05,4.15,3.7,3.82,489510,0
2008-11-19,3.87,3.95,3.29,3.45,401953,0
2008-11-20,3.52,3.57,3.05,3.09,444419,0
2008-11-21,3.1,3.44,2.38,2.6,527950,0
2008-11-24,2.27,4.1,2.11,3.86,1057982,0
2008-11-25,4.04,4.24,3.79,4.13,548299,0
2008-11-26,3.98,4.65,3.59,4.6,333743,0
2008-11-28,4.69,4.85,4.62,4.63,153371,0
2008-12-01,4.39,4.52,3.33,3.41,567485,0
2008-12-02,3.33,3.79,3.2,3.64,217997,0
2008-12-03,3.37,3.78,3.24,3.57,472667,0
2008-12-04,3.42,3.55,3.2,3.22,386842,0
2008-12-05,3.26,3.33,2.97,3.08,373572,0
2008-12-08,3.27,3.42,3.18,3.29,368236,0
2008-12-09,3.32,3.68,3.14,3.21,297364,0
2008-12-10,3.15,3.36,3.11,3.11,752322,0
2008-12-11,3.2,3.24,2.81,2.95,561371,0
2008-12-12,2.97,3.2,2.8,3.04,205913,0
2008-12-15,3.15,3.15,2.76,2.76,459836,0
2008-12-16,2.82,2.85,2.5,2.66,679794,0
2008-12-17,2.63,2.72,2.45,2.53,786849,0
2008-12-18,2.55,3.17,2.46,2.99,1032880,0
2008-12-19,2.95,3.23,2.83,2.92,267598,0
2008-12-22,2.98,3.11,2.74,2.81,4109215,0
2008-12-23,2.82,2.93,2.69,2.78,579304,0
2008-12-24,2.9,2.9,2.55,2.71,373573,0
2008-12-26,2.78,2.8,2.62,2.66,234959,0
2008-12-29,2.6,2.77,2.51,2.59,464555,0
2008-12-30,2.62,2.68,2.46,2.51,558910,0
2008-12-31,2.57,3.04,2.54,3.01,560995,0
2009-01-02,3.16,3.37,3.08,3.22,917399,0
2009-01-05,3.36,5.18,3.31,4.76,1664881,0
2009-01-06,4.97,6.2,4.89,5.35,1525273,0
2009-01-07,5.18,6.17,5.04,5.78,1153270,0
2009-01-08,5.89,5.89,4.93,5.37,1210444,0
2009-01-09,5.17,5.41,5,5.03,471042,0
2009-01-12,5.03,5.08,4.21,4.27,792885,0
2009-01-13,4.33,5.71,4.07,5.69,1715673,0
2009-01-14,5.65,5.65,4.8,5.24,779587,0
2009-01-15,5.22,5.23,4.6,4.93,640417,0
2009-01-16,4.93,6.16,4.81,6.03,1680054,0
2009-01-20,5.89,6.15,5.34,6.01,1314449,0
2009-01-21,5.99,6.31,5.3,6.27,704320,0
2009-01-22,6.25,6.25,5.7,5.9,761677,0
2009-01-23,5.8,5.93,5.44,5.83,593882,0
2009-01-26,5.83,6.15,5.29,5.59,891063,0
2009-01-27,5.75,5.83,5.1,5.3,571270,0
2009-01-28,5.5,5.83,5.2,5.75,776933,0
2009-01-29,5.58,5.61,5.06,5.13,357978,0
2009-01-30,5.13,5.25,4.8,4.87,296311,0
2009-02-02,4.71,4.99,4.41,4.51,554030,0
2009-02-03,4.51,4.96,4.36,4.91,470916,0
2009-02-04,4.76,5.11,4.61,4.69,363780,0
2009-02-05,4.8,5.27,4.7,5.21,538039,0
2009-02-06,5.26,5.45,5.05,5.34,304627,0
2009-02-09,5.28,5.39,5,5.13,180336,0
2009-02-10,5,5.1,4.67,4.76,567998,0
2009-02-11,4.68,5.09,4.68,4.82,423551,0
2009-02-12,4.7,4.91,4.7,4.81,339162,0
2009-02-13,4.81,4.9,4.72,4.82,175290,0
2009-02-17,4.84,4.88,4.68,4.78,388890,0
2009-02-18,4.71,4.84,4.63,4.76,693940,0
2009-02-19,4.96,5.02,4.71,4.76,466258,0
2009-02-20,4.6,4.76,4.02,4.47,403207,0
2009-02-23,4.39,4.63,4.03,4.1,524149,0
2009-02-24,4.03,4.35,4.03,4.08,362111,0
2009-02-25,4.07,4.18,3.15,3.98,1124307,0
2009-02-26,3.81,4.14,3.53,3.57,359418,0
2009-02-27,3.23,3.45,3,3.23,786965,0
2009-03-02,3.11,3.21,2.69,2.78,674152,0
2009-03-03,2.78,2.87,2.15,2.53,1005342,0
2009-03-04,2.7,2.85,2.43,2.48,711158,0
2009-03-05,2.48,2.54,1.95,2.07,694254,0
2009-03-06,2.13,2.2,2,2.09,540706,0
2009-03-09,2.12,2.22,1.83,1.83,554339,0
2009-03-10,2,2.22,1.85,2.21,750531,0
2009-03-11,2.34,2.73,2.26,2.52,354203,0
2009-03-12,2.46,2.9,2.38,2.8,296253,0
2009-03-13,2.76,2.92,2.76,2.8,201946,0
2009-03-16,2.82,2.88,2.67,2.7,638899,0
2009-03-17,2.75,2.75,2.4,2.67,513519,0
2009-03-18,2.68,3.04,2.64,2.95,453502,0
2009-03-19,2.99,3.31,2.95,3.15,310837,0
2009-03-20,3.22,3.27,2.86,2.92,144644,0
2009-03-23,3.37,3.37,2.99,3.24,519080,0
2009-03-24,3.73,3.73,3.02,3.07,251523,0
2009-03-25,3.5,3.5,2.98,3.41,453220,0
2009-03-26,3.54,3.83,3.28,3.73,271146,0
2009-03-27,3.63,3.69,3.34,3.36,254624,0
2009-03-30,3.2,3.22,3.05,3.07,203883,0
2009-03-31,3.09,3.29,3.07,3.25,230864,0
2009-04-01,3.23,3.27,3.05,3.17,347680,0
2009-04-02,4.2,4.2,2.99,3.04,540584,0
2009-04-03,3.01,3.01,2.78,2.86,390164,0
2009-04-06,2.89,2.9,2.68,2.77,520650,0
2009-04-07,2.76,2.81,2.66,2.76,281325,0
2009-04-08,2.76,2.89,2.67,2.83,202986,0
2009-04-09,2.85,4.05,2.85,3.68,877830,0
2009-04-13,3.76,4.19,3.58,3.85,499505,0
2009-04-14,3.88,4,3.52,3.94,418231,0
2009-04-15,3.81,4.38,3.75,4.11,585806,0
2009-04-16,4.28,4.55,4.11,4.4,526261,0
2009-04-17,4.45,4.88,4.45,4.73,455673,0
2009-04-20,4.75,4.75,4.25,4.32,542433,0
2009-04-21,4.52,4.52,4.1,4.28,539401,0
2009-04-22,4.24,4.63,4.02,4.48,389331,0
2009-04-23,4.5,4.63,4.08,4.34,438250,0
2009-04-24,4.51,4.63,4.31,4.55,450101,0
2009-04-27,4.43,4.57,4.21,4.25,477891,0
2009-04-28,4.24,4.3,4.06,4.25,218850,0
2009-04-29,4.28,4.63,4.21,4.51,416601,0
2009-04-30,4.6,4.86,4.5,4.72,521164,0
2009-05-01,4.78,4.85,4.52,4.8,201100,0
2009-05-04,4.74,5.33,4.51,5.26,334772,0
2009-05-05,5.29,5.36,5.05,5.3,300739,0
2009-05-06,5.5,5.79,5.13,5.74,428284,0
2009-05-07,6.25,7.7,5.75,6.24,751013,0
2009-05-08,6.22,7,6.2,6.94,509559,0
2009-05-11,6.74,6.99,5.1,6.66,381002,0
2009-05-12,6.76,6.76,5.8,6.3,393385,0
2009-05-13,6.15,6.21,5.54,6.01,523300,0
2009-05-14,5.93,6.48,5.79,6.4,276463,0
2009-05-15,6.36,6.59,5.84,6,203955,0
2009-05-18,6,6.3,5.92,6.2,314527,0
2009-05-19,6.22,6.44,6.06,6.24,175743,0
2009-05-20,6.27,6.42,6.16,6.2,155491,0
2009-05-21,6.15,6.15,5.66,5.69,383425,0
2009-05-22,5.77,6.22,5.72,6.07,275513,0
2009-05-26,5.96,6.55,5.95,6.41,529923,0
2009-05-27,6.45,6.7,6.4,6.47,254449,0
2009-05-28,6.62,6.62,6.32,6.5,172952,0
2009-05-29,6.5,6.62,6.23,6.4,240855,0
2009-06-01,6.55,7.13,6.55,7.13,296757,0
2009-06-02,7.01,7.18,6.71,6.86,248002,0
2009-06-03,6.74,6.89,6.37,6.62,207671,0
2009-06-04,6.66,6.83,6.55,6.78,179147,0
2009-06-05,6.74,7.01,6.62,7,209542,0
2009-06-08,6.99,7.06,6.55,6.71,289720,0
2009-06-09,6.77,6.94,6.63,6.79,185172,0
2009-06-10,6.79,6.98,6.53,6.79,133342,0
2009-06-11,6.92,7.17,6.87,6.94,155978,0
2009-06-12,7,7.2,6.96,7.14,170700,0
2009-06-15,7.11,7.19,6.52,6.64,297198,0
2009-06-16,6.84,6.84,6.25,6.26,266169,0
2009-06-17,6.36,6.7,6.05,6.44,203796,0
2009-06-18,6.49,6.82,6.29,6.67,201030,0
2009-06-19,6.85,7,6.68,6.75,118485,0
2009-06-22,7.01,7.05,6.59,6.61,277721,0
2009-06-23,6.54,6.75,6.14,6.6,321494,0
2009-06-24,6.79,7.28,6.78,7.25,260981,0
2009-06-25,7.25,7.52,6.94,7.49,210453,0
2009-06-26,7.45,7.45,7.12,7.23,276083,0
2009-06-29,7.38,7.61,7.17,7.47,262082,0
2009-06-30,7.38,7.53,7.14,7.22,600889,0
2009-07-01,7.26,7.4,7.02,7.08,229229,0
2009-07-02,7.07,7.22,6.9,7.12,189820,0
2009-07-06,7.05,7.07,6.63,6.75,297219,0
2009-07-07,6.65,6.92,6.54,6.67,301720,0
2009-07-08,6.62,6.77,6.18,6.36,292068,0
2009-07-09,6.47,6.69,6.27,6.52,168013,0
2009-07-10,6.5,6.56,6.29,6.41,189284,0
2009-07-13,6.52,6.62,6.18,6.43,340026,0
2009-07-14,6.38,6.91,6.38,6.91,143214,0
2009-07-15,6.97,7.39,6.85,7.33,245012,0
2009-07-16,7.3,7.45,7.02,7.41,234772,0
2009-07-17,7.3,7.5,7.24,7.32,415444,0
2009-07-20,7.35,7.5,7.32,7.33,137235,0
2009-07-21,7.3,7.47,7.3,7.37,160055,0
2009-07-22,7.4,7.5,7.14,7.26,172640,0
2009-07-23,7.41,7.49,7.32,7.43,245073,0
2009-07-24,7.47,7.74,7.41,7.66,185126,0
2009-07-27,7.74,7.79,7.41,7.75,276506,0
2009-07-28,7.79,7.86,7.55,7.71,232414,0
2009-07-29,7.74,7.79,7.51,7.6,202699,0
2009-07-30,7.79,7.93,7.56,7.68,160682,0
2009-07-31,7.75,7.95,7.6,7.64,197538,0
2009-08-03,7.65,8.08,7.65,8.03,219595,0
2009-08-04,8.07,8.31,8.03,8.21,184416,0
2009-08-05,8.21,8.45,8.11,8.4,175607,0
2009-08-06,9.09,9.34,7.6,8.55,359690,0
2009-08-07,8.91,9.49,8.72,9.37,499686,0
2009-08-10,9.3,9.77,9.18,9.54,368960,0
2009-08-11,9.46,9.59,9.29,9.36,105772,0
2009-08-12,9.3,9.48,9.01,9.19,155027,0
2009-08-13,9.12,9.31,9.03,9.06,104595,0
2009-08-14,9.03,9.16,8.85,8.9,203694,0
2009-08-17,8.58,8.7,8.22,8.26,225310,0
2009-08-18,8.41,8.55,8.26,8.34,187970,0
2009-08-19,8.31,8.69,8.17,8.48,148661,0
2009-08-20,8.6,8.84,8.5,8.82,139689,0
2009-08-21,8.85,8.98,8.84,8.89,95502,0
2009-08-24,9,9.2,8.99,9.12,170057,0
2009-08-25,9.18,9.18,8.84,8.92,112175,0
2009-08-26,9,9,8.6,8.78,107803,0
2009-08-27,8.66,8.78,8.44,8.65,147821,0
2009-08-28,8.73,9.06,8.73,8.93,141139,0
2009-08-31,8.93,8.93,8.63,8.71,130991,0
2009-09-01,8.7,8.99,8.42,8.46,175330,0
2009-09-02,8.23,8.47,8.19,8.35,117788,0
2009-09-03,8.4,8.47,8.28,8.43,58343,0
2009-09-04,8.46,8.7,8.26,8.67,127375,0
2009-09-08,8.75,8.89,8.39,8.77,210415,0
2009-09-09,8.85,9.03,8.79,8.89,257084,0
2009-09-10,8.89,9.02,8.84,9,60120,0
2009-09-11,8.98,9.18,8.91,9.12,127268,0
2009-09-14,8.95,9.17,8.79,9.1,183013,0
2009-09-15,9.15,9.17,8.5,8.81,1089044,0
2009-09-16,8.92,9.04,8.81,8.87,261098,0
2009-09-17,8.96,9.02,8.71,8.81,262461,0
2009-09-18,8.77,8.98,7.9,8.94,2040981,0
2009-09-21,9.02,9.02,8.61,8.95,1732891,0
2009-09-22,9.04,9.2,8.82,9.16,901923,0
2009-09-23,9.18,9.48,9.05,9.3,865094,0
2009-09-24,9.3,9.3,9.1,9.19,709597,0
2009-09-25,9.09,9.17,8.97,9.17,695796,0
2009-09-28,9.07,9.27,9.07,9.25,574132,0
2009-09-29,9.1,9.38,9.1,9.24,404610,0
2009-09-30,9.2,9.27,9.06,9.07,434179,0
2009-10-01,8.96,9.08,8.51,8.54,513419,0
2009-10-02,8.41,8.56,7.97,8.29,798590,0
2009-10-05,8.46,8.7,8.37,8.62,442573,0
2009-10-06,8.72,8.91,8.59,8.77,513310,0
2009-10-07,8.77,8.81,8.37,8.52,320511,0
2009-10-08,8.64,8.93,8.55,8.88,567321,0
2009-10-09,8.83,9.01,8.76,8.8,416485,0
2009-10-12,8.75,9.13,8.75,8.84,467167,0
2009-10-13,8.89,8.94,8.59,8.78,256104,0
2009-10-14,8.92,9,8.7,8.74,158498,0
2009-10-15,8.74,8.74,8.44,8.48,381784,0
2009-10-16,8.34,8.65,8.22,8.53,509043,0
2009-10-19,8.51,8.6,8.47,8.52,189681,0
2009-10-20,8.53,8.59,8.46,8.53,198317,0
2009-10-21,8.46,8.61,8.38,8.44,463752,0
2009-10-22,8.38,8.63,8.31,8.63,375425,0
2009-10-23,8.71,8.76,8.6,8.66,709401,0
2009-10-26,8.62,8.92,8.55,8.63,717506,0
2009-10-27,8.57,8.68,8.44,8.57,267736,0
2009-10-28,8.51,8.61,8.31,8.44,1489008,0
2009-10-29,8.46,8.61,8.42,8.51,172938,0
2009-10-30,8.51,8.78,8.3,8.38,912252,0
2009-11-02,8.45,8.68,7.81,7.97,855523,0
2009-11-03,7.84,8.39,7.74,8.24,254187,0
2009-11-04,8.28,8.6,8.28,8.37,417464,0
2009-11-05,8.38,8.93,8.26,8.9,443782,0
2009-11-06,8.8,9,8.43,8.83,375799,0
2009-11-09,8.85,9.31,8.85,9.25,755158,0
2009-11-10,9.12,9.28,9.1,9.14,213743,0
2009-11-11,9.15,9.28,9.12,9.19,299543,0
2009-11-12,9.19,9.23,8.86,8.87,254597,0
2009-11-13,8.95,8.95,8.81,8.87,153274,0
2009-11-16,8.9,9,8.84,8.91,347216,0
2009-11-17,8.95,8.99,8.77,8.85,260786,0
2009-11-18,8.81,8.9,8.68,8.78,212823,0
2009-11-19,8.75,8.75,8.37,8.45,248795,0
2009-11-20,8.42,8.44,8.26,8.36,79180,0
2009-11-23,8.46,8.5,8.19,8.25,426117,0
2009-11-24,8.25,8.3,7.98,8.15,496217,0
2009-11-25,8.24,8.39,8.13,8.37,148196,0
2009-11-27,8.05,8.47,8.05,8.35,185032,0
2009-11-30,8.38,8.38,8.05,8.2,172499,0
2009-12-01,8.25,8.71,8.14,8.67,373942,0
2009-12-02,8.59,9,8.56,8.92,611987,0
2009-12-03,8.9,8.95,8.7,8.75,365423,0
2009-12-04,8.84,8.94,8.78,8.88,326274,0
2009-12-07,8.88,8.99,8.8,8.96,144057,0
2009-12-08,8.94,9.09,8.79,8.98,309644,0
2009-12-09,9,9,8.79,8.88,217705,0
2009-12-10,8.86,8.9,8.72,8.77,495928,0
2009-12-11,8.76,8.98,8.7,8.94,290532,0
2009-12-14,9.02,9.07,8.87,9,441680,0
2009-12-15,8.98,9.01,8.84,8.94,135968,0
2009-12-16,8.96,8.96,8.85,8.89,308633,0
2009-12-17,8.8,8.95,8.8,8.87,260632,0
2009-12-18,8.9,8.94,8.78,8.9,164679,0
2009-12-21,8.92,9.02,8.85,8.96,248031,0
2009-12-22,8.98,8.98,8.8,8.94,220982,0
2009-12-23,8.9,8.98,8.82,8.97,228085,0
2009-12-24,8.98,8.99,8.9,8.97,114801,0
2009-12-28,8.97,9.09,8.75,8.94,498213,0
2009-12-29,9,9.03,8.88,9,330489,0
2009-12-30,9,9.06,8.96,9.06,109908,0
2009-12-31,9,9.1,8.99,9.06,127237,0
2010-01-04,9.03,9.19,8.96,9.1,300674,0
2010-01-05,9.14,9.72,9.09,9.7,726970,0
2010-01-06,9.7,9.84,9.56,9.77,494242,0
2010-01-07,9.78,10.56,9.7,10.51,764900,0
2010-01-08,10.49,10.81,10.32,10.76,580858,0
2010-01-11,10.82,11.07,10.39,10.61,434360,0
2010-01-12,10.56,10.68,10.46,10.57,246833,0
2010-01-13,10.53,10.79,10.5,10.76,229268,0
2010-01-14,10.78,11.12,10.62,10.88,448351,0
2010-01-15,10.97,10.97,10.58,10.77,174674,0
2010-01-19,10.75,10.84,10.45,10.53,193343,0
2010-01-20,10.42,10.53,10.11,10.24,240320,0
2010-01-21,10.3,10.3,9.77,9.79,134368,0
2010-01-22,9.79,9.79,9.44,9.51,244686,0
2010-01-25,9.58,9.64,9.34,9.44,191484,0
2010-01-26,9.44,9.49,9.26,9.36,259301,0
2010-01-27,9.36,9.4,8.81,9.37,277136,0
2010-01-28,9.38,9.4,9.25,9.29,103583,0
2010-01-29,9.32,9.32,8.74,8.75,438299,0
2010-02-01,8.82,8.9,8.5,8.55,574150,0
2010-02-02,8.67,8.75,8.61,8.66,183795,0
2010-02-03,8.71,8.74,8.54,8.54,106363,0
2010-02-04,8.5,8.56,8.1,8.23,260531,0
2010-02-05,8.3,8.3,7.72,7.9,322008,0
2010-02-08,7.99,7.99,7.76,7.84,322853,0
2010-02-09,7.83,7.91,7.59,7.76,343243,0
2010-02-10,7.8,7.8,7.52,7.68,365709,0
2010-02-11,7.72,7.96,7.67,7.82,521742,0
2010-02-12,7.7,7.96,7.51,7.93,227573,0
2010-02-16,8.05,8.32,7.93,8.3,272547,0
2010-02-17,8.3,8.56,8.25,8.5,356485,0
2010-02-18,8.52,8.56,8.34,8.41,329502,0
2010-02-19,8.31,8.35,8.15,8.27,282884,0
2010-02-22,8.24,8.28,7.99,8.21,268127,0
2010-02-23,8.2,8.25,7.9,8.04,427669,0
2010-02-24,8.14,8.8,8,8.76,707082,0
2010-02-25,8.7,8.84,8.5,8.84,288619,0
2010-02-26,8.9,9.61,8.79,9.51,667710,0
2010-03-01,9.52,10.03,9.49,9.87,417518,0
2010-03-02,9.88,10.12,9.81,9.95,331343,0
2010-03-03,10.02,10.16,9.68,9.71,215394,0
2010-03-04,9.68,9.86,9.65,9.67,102378,0
2010-03-05,9.7,10.06,9.7,9.96,254308,0
2010-03-08,10.01,10.2,9.87,10.1,605256,0
2010-03-09,10.04,10.39,9.97,10.38,406599,0
2010-03-10,10.4,10.88,10.34,10.77,842773,0
2010-03-11,10.71,11.06,10.59,11.03,748839,0
2010-03-12,11.08,11.22,10.9,11.17,503414,0
2010-03-15,11,11.17,10.74,11.01,240137,0
2010-03-16,11.11,11.22,10.91,11.2,509637,0
2010-03-17,11.26,11.44,11.14,11.14,542299,0
2010-03-18,11.23,11.25,10.89,11.11,193401,0
2010-03-19,11.04,11.16,10.88,11.06,522778,0
2010-03-22,11.02,11.07,10.84,10.98,227065,0
2010-03-23,10.89,11.01,10.67,10.97,284825,0
2010-03-24,10.96,11.01,10.59,10.83,241903,0
2010-03-25,11.03,11.43,10.86,11.22,1036893,0
2010-03-26,11.22,11.73,11.04,11.05,777969,0
2010-03-29,11.17,11.3,10.93,11.15,342547,0
2010-03-30,11.28,11.6,11.17,11.54,521542,0
2010-03-31,11.44,11.72,11.38,11.52,382296,0
2010-04-01,11.71,12.31,11.7,12.2,1031066,0
2010-04-05,12.32,13.12,12.21,13.06,1163413,0
2010-04-06,12.96,13.25,12.91,13,869154,0
2010-04-07,12.99,13.29,12.95,13.19,997330,0
2010-04-08,13.08,13.25,12.76,12.92,851878,0
2010-04-09,13.05,13.17,12.93,13.01,487541,0
2010-04-12,13.15,13.19,12.86,12.89,629079,0
2010-04-13,12.79,12.98,12.49,12.94,376901,0
2010-04-14,13.2,13.67,13.13,13.63,2192227,0
2010-04-15,13.52,13.87,13.38,13.6,425506,0
2010-04-16,13.5,13.68,12.86,13.17,740285,0
2010-04-19,13.03,13.07,12.38,12.74,914275,0
2010-04-20,12.76,13.2,12.76,13.09,564299,0
2010-04-21,13.19,13.35,12.75,13.11,477016,0
2010-04-22,12.95,13.42,12.91,13.42,520089,0
2010-04-23,13.36,13.82,13.32,13.82,450924,0
2010-04-26,13.85,14.04,13.78,13.99,661954,0
2010-04-27,13.85,14.08,13.79,13.87,950362,0
2010-04-28,13.89,14.21,13.54,13.9,829705,0
2010-04-29,13.61,14.09,13.47,14,1378806,0
2010-04-30,13.9,14.11,13.7,13.8,993824,0
2010-05-03,13.89,14.41,13.78,14.39,950163,0
2010-05-04,14.13,14.2,13.62,13.69,1133892,0
2010-05-05,13.6,13.82,13.27,13.47,818356,0
2010-05-06,13.41,13.54,10.9,12.31,2825231,0
2010-05-07,12.15,12.3,11.19,11.91,1610016,0
2010-05-10,12.48,13.13,12.46,13.07,1441821,0
2010-05-11,12.7,13.27,12.67,12.95,858440,0
2010-05-12,12.96,13.22,12.91,13.2,716110,0
2010-05-13,13.25,13.71,13.12,13.53,631923,0
2010-05-14,13.31,13.58,12.8,12.93,470755,0
2010-05-17,12.86,13,12.3,12.56,553737,0
2010-05-18,12.58,12.84,12.14,12.25,660222,0
2010-05-19,12.24,12.24,11.53,11.88,582926,0
2010-05-20,11.57,11.7,10.81,10.93,1404570,0
2010-05-21,10.53,11.12,10.42,10.99,894359,0
2010-05-24,10.9,11.39,10.78,10.97,777086,0
2010-05-25,10.56,10.62,10.02,10.49,1137651,0
2010-05-26,10.76,11.78,10.72,11.29,1120408,0
2010-05-27,11.68,11.99,11.65,11.8,416842,0
2010-05-28,11.83,12.09,11.62,11.99,408089,0
2010-06-01,11.86,12.04,11.38,11.4,312954,0
2010-06-02,11.5,12.05,11.39,12,382690,0
2010-06-03,12.12,12.45,12.05,12.28,636998,0
2010-06-04,11.92,11.98,11.56,11.69,448305,0
2010-06-07,11.61,11.87,11.42,11.43,666421,0
2010-06-08,11.43,11.55,10.79,11.04,351992,0
2010-06-09,11.07,11.8,11.05,11.35,866874,0
2010-06-10,11.65,11.74,11.35,11.65,421594,0
2010-06-11,11.55,11.96,11.39,11.92,357560,0
2010-06-14,12,12.45,11.98,12.13,298204,0
2010-06-15,12.33,12.72,12.15,12.7,429554,0
2010-06-16,12.51,12.69,12.27,12.43,162923,0
2010-06-17,12.71,12.73,12,12.11,395801,0
2010-06-18,12.03,12.16,11.84,11.88,309675,0
2010-06-21,12.09,12.49,11.8,11.86,415313,0
2010-06-22,11.93,11.93,11.26,11.37,533699,0
2010-06-23,11.32,11.52,11.2,11.5,119891,0
2010-06-24,11.5,11.5,11,11.16,583727,0
2010-06-25,11.12,11.42,10.86,11.23,259282,0
2010-06-28,11.29,11.59,11.11,11.38,250068,0
2010-06-29,11.15,11.28,10.72,10.73,1040394,0
2010-06-30,10.73,11.15,10.36,10.38,348140,0
2010-07-01,10.33,10.52,9.88,10.38,456918,0
2010-07-02,10.42,10.53,10.16,10.31,199552,0
2010-07-06,10.53,10.74,10,10.09,302277,0
2010-07-07,10.01,10.81,10.01,10.75,274811,0
2010-07-08,10.92,11.25,10.66,10.82,370828,0
2010-07-09,10.77,11.28,10.7,11.28,191499,0
2010-07-12,11.22,11.35,10.89,11.04,130992,0
2010-07-13,11.3,11.39,11.09,11.39,408093,0
2010-07-14,11.29,11.65,11.27,11.55,488465,0
2010-07-15,11.5,11.98,11.42,11.87,556266,0
2010-07-16,11.72,11.9,11.02,11.14,558249,0
2010-07-19,11.2,11.53,10.93,11.28,483762,0
2010-07-20,11.02,11.69,11,11.66,363567,0
2010-07-21,11.73,11.99,11.6,11.82,552488,0
2010-07-22,12,12.24,11.96,12.24,354469,0
2010-07-23,12.17,12.48,12.03,12.35,338196,0
2010-07-26,12.35,12.75,12.23,12.71,636159,0
2010-07-27,12.71,12.99,12.71,12.95,401863,0
2010-07-28,12.87,12.97,12.73,12.92,454374,0
2010-07-29,13,13.13,12.6,12.71,215933,0
2010-07-30,12.63,13.04,12.41,13.02,335632,0
2010-08-02,13.28,13.75,13.27,13.63,909037,0
2010-08-03,13.58,13.63,12.92,12.96,517385,0
2010-08-04,12.98,13.03,12.64,12.68,412261,0
2010-08-05,12.62,13.06,12.6,12.76,265322,0
2010-08-06,12.6,12.77,12.41,12.77,349753,0
2010-08-09,12.76,12.77,12.61,12.74,285851,0
2010-08-10,12.63,12.63,12.26,12.43,254676,0
2010-08-11,12.19,12.19,11.65,11.9,440113,0
2010-08-12,11.53,12.07,11.45,11.86,422314,0
2010-08-13,11.72,11.85,11.67,11.7,288897,0
2010-08-16,11.66,12.01,11.59,11.95,274440,0
2010-08-17,12.15,12.17,11.97,12.01,192690,0
2010-08-18,12.01,12.19,11.91,12.05,248378,0
2010-08-19,11.93,11.97,11.5,11.52,390794,0
2010-08-20,11.44,11.52,11.1,11.46,325528,0
2010-08-23,11.61,11.65,10.99,10.99,175442,0
2010-08-24,10.8,11.04,10.67,10.71,447130,0
2010-08-25,10.69,10.87,10.44,10.84,277576,0
2010-08-26,10.88,11.02,10.65,10.66,304192,0
2010-08-27,10.73,11.18,10.44,11.11,334296,0
2010-08-30,11.03,11.15,10.81,10.82,178990,0
2010-08-31,10.69,10.96,10.61,10.74,186870,0
2010-09-01,10.96,11.39,10.95,11.28,216783,0
2010-09-02,11.27,11.72,11.13,11.56,332074,0
2010-09-03,11.78,12.04,11.75,11.98,122165,0
2010-09-07,11.81,11.86,11.33,11.43,212595,0
2010-09-08,11.42,11.59,11.26,11.34,122944,0
2010-09-09,11.52,11.58,11.21,11.26,100869,0
2010-09-10,11.28,11.51,11.19,11.5,127913,0
2010-09-13,11.54,11.66,11.46,11.66,176070,0
2010-09-14,11.74,11.74,11.35,11.44,130215,0
2010-09-15,11.35,11.48,11.3,11.41,97487,0
2010-09-16,11.3,11.54,11.28,11.5,229375,0
2010-09-17,11.63,11.93,11.5,11.73,221043,0
2010-09-20,11.82,12.06,11.69,11.97,515304,0
2010-09-21,11.91,12.08,11.89,12,311856,0
2010-09-22,11.91,12.05,11.72,11.93,220042,0
2010-09-23,11.77,11.83,11.58,11.8,273619,0
2010-09-24,11.91,12.05,11.86,12.02,554844,0
2010-09-27,12,12.1,11.88,11.97,141333,0
2010-09-28,11.97,12.12,11.77,12.12,268474,0
2010-09-29,12,12.15,11.86,12.09,213002,0
2010-09-30,12.1,12.23,11.66,11.83,360769,0
2010-10-01,11.86,12.06,11.72,11.95,311371,0
2010-10-04,11.7,12,11.7,11.76,193719,0
2010-10-05,11.88,12.06,11.83,11.96,554722,0
2010-10-06,11.88,12.08,11.86,11.9,247120,0
2010-10-07,11.97,12.04,11.83,11.89,105362,0
2010-10-08,11.87,12.19,11.78,12.17,113870,0
2010-10-11,12.15,12.49,12.15,12.27,236986,0
2010-10-12,12.25,12.48,12.09,12.42,145708,0
2010-10-13,12.5,12.59,12.43,12.49,1774990,0
2010-10-14,12.42,12.58,12.3,12.5,256189,0
2010-10-15,12.53,12.58,12.3,12.48,383091,0
2010-10-18,12.44,12.67,12.44,12.52,243387,0
2010-10-19,12.41,12.43,12.11,12.22,353456,0
2010-10-20,12.21,12.57,12.16,12.5,359068,0
2010-10-21,12.55,12.88,12.53,12.69,360321,0
2010-10-22,12.7,12.77,12.44,12.63,313317,0
2010-10-25,12.76,12.96,12.6,12.76,793981,0
2010-10-26,12.65,12.74,12.45,12.5,435355,0
2010-10-27,12.37,12.79,12.23,12.76,390605,0
2010-10-28,12.9,12.96,12.7,12.85,262678,0
2010-10-29,12.85,12.92,12.8,12.91,148705,0
2010-11-01,12.93,13.05,12.86,12.96,326989,0
2010-11-02,13.09,13.15,12.96,13.1,212130,0
2010-11-03,13.14,13.14,12.5,12.93,363322,0
2010-11-04,13.14,13.25,12.95,13.13,336835,0
2010-11-05,13.21,14.33,13,14.14,743183,0
2010-11-08,13.98,14.3,13.71,14.01,429942,0
2010-11-09,14.03,14.1,13.83,14,233616,0
2010-11-10,13.95,14.25,13.69,14.14,257982,0
2010-11-11,13.93,14,13.64,13.85,242938,0
2010-11-12,13.68,13.73,13.14,13.4,246382,0
2010-11-15,13.38,13.93,13.36,13.56,312704,0
2010-11-16,13.47,13.48,13.06,13.23,216549,0
2010-11-17,13.22,13.59,13.15,13.55,168222,0
2010-11-18,13.69,13.96,13.64,13.65,127277,0
2010-11-19,13.54,14,13.54,13.9,142002,0
2010-11-22,13.96,14,13.54,13.66,151256,0
2010-11-23,13.39,13.55,13.18,13.28,139939,0
2010-11-24,13.49,13.52,13.32,13.45,284940,0
2010-11-26,13.48,13.48,13.15,13.36,99322,0
2010-11-29,13.29,13.4,13.09,13.21,288526,0
2010-11-30,13,13.17,12.76,12.99,255839,0
2010-12-01,13.24,13.42,12.83,13.09,343251,0
2010-12-02,13.09,13.5,13.07,13.32,291516,0
2010-12-03,13.31,14,13.27,13.7,389216,0
2010-12-06,13.68,13.91,13.68,13.9,144742,0
2010-12-07,14,14,13.68,13.83,314153,0
2010-12-08,13.81,13.97,13.53,13.75,280093,0
2010-12-09,13.84,13.95,13.74,13.89,1529640,0
2010-12-10,13.86,13.99,13.74,13.88,545772,0
2010-12-13,14.12,14.14,13.74,13.77,191444,0
2010-12-14,13.77,13.91,13.41,13.69,1309271,0
2010-12-15,13.78,13.91,13.63,13.68,238727,0
2010-12-16,13.68,13.91,13.63,13.9,240146,0
2010-12-17,13.87,13.88,13.56,13.63,198180,0
2010-12-20,13.63,13.66,13.49,13.53,232836,0
2010-12-21,13.55,13.82,13.33,13.77,282086,0
2010-12-22,13.77,13.93,13.69,13.88,215738,0
2010-12-23,13.86,13.93,13.74,13.86,124968,0
2010-12-27,13.74,14.11,13.66,13.93,645819,0
2010-12-28,13.93,14.15,13.89,13.99,670383,0
2010-12-29,13.99,14.12,13.99,14.09,127574,0
2010-12-30,14.09,14.16,14.04,14.16,110707,0
2010-12-31,14.11,14.2,14.09,14.12,92307,0
2011-01-03,14.2,14.26,13.97,14.02,292883,0
2011-01-04,14.06,14.27,13.99,14.01,367186,0
2011-01-05,13.92,14.3,13.76,14.29,791529,0
2011-01-06,14.27,14.5,14.17,14.26,165212,0
2011-01-07,14.2,14.26,13.83,13.97,376223,0
2011-01-10,13.87,14.16,13.84,14.16,192888,0
2011-01-11,14.21,14.33,13.97,14.02,191936,0
2011-01-12,14.13,14.23,13.95,14.09,232933,0
2011-01-13,14.09,14.15,13.92,14.07,175029,0
2011-01-14,14,14.19,13.96,14.1,174577,0
2011-01-18,14.06,14.26,13.98,14.18,456082,0
2011-01-19,14.25,14.47,14.19,14.37,694721,0
2011-01-20,14.3,14.38,14.11,14.24,312451,0
2011-01-21,14.3,14.47,14.09,14.41,280079,0
2011-01-24,14.4,15.25,14.4,14.93,773882,0
2011-01-25,14.84,15,14.68,14.89,363429,0
2011-01-26,14.88,15.55,14.77,15.44,518816,0
2011-01-27,15.4,15.95,15.35,15.58,653052,0
2011-01-28,15.55,15.55,14.9,15.01,279857,0
2011-01-31,15.07,15.4,14.88,14.92,466529,0
2011-02-01,15.06,15.39,14.85,15.33,392984,0
2011-02-02,15.31,15.5,15.24,15.27,138490,0
2011-02-03,15.23,15.52,15.22,15.5,254781,0
2011-02-04,15.44,15.6,15.31,15.48,226343,0
2011-02-07,15.55,15.99,15.49,15.68,364926,0
2011-02-08,15.7,15.71,14.95,15.23,682346,0
2011-02-09,15.13,15.13,14.45,14.79,612975,0
2011-02-10,14.76,14.82,14.45,14.5,480818,0
2011-02-11,14.49,14.86,14.4,14.81,256685,0
2011-02-14,14.92,15.31,14.8,15.03,343019,0
2011-02-15,15.04,15.16,14.79,14.96,158719,0
2011-02-16,15.06,15.1,14.87,14.93,100682,0
2011-02-18,14.9,14.93,14.75,14.83,136410,0
2011-02-22,14.58,14.72,14.08,14.26,452209,0
2011-02-23,14.24,14.25,13.32,14,702791,0
2011-02-24,14.49,14.49,13.87,13.92,290456,0
2011-02-25,13.95,14.09,13.81,14.02,255972,0
2011-02-28,13.97,14.07,13.54,13.57,554670,0
2011-03-01,13.65,13.76,13.4,13.45,214699,0
2011-03-02,13.49,13.72,13.3,13.51,724709,0
2011-03-03,13.67,13.93,13.67,13.93,356310,0
2011-03-04,13.92,13.93,13.51,13.64,211112,0
2011-03-07,13.7,13.7,13.29,13.44,433157,0
2011-03-08,13.48,13.79,13.32,13.41,354337,0
2011-03-09,13.38,13.76,13.34,13.74,362176,0
2011-03-10,13.54,13.54,13.09,13.28,348718,0
2011-03-11,13.15,13.49,13.11,13.35,291805,0
2011-03-14,13.21,13.33,13.01,13.28,453800,0
2011-03-15,13.09,13.09,12.77,13,316046,0
2011-03-16,12.96,13.03,12.59,12.63,548320,0
2011-03-17,12.83,12.83,12.5,12.62,636073,0
2011-03-18,12.77,13.15,12.73,13.12,362548,0
2011-03-21,13.27,13.34,13.18,13.21,229010,0
2011-03-22,13.22,13.3,12.83,12.87,356793,0
2011-03-23,12.79,12.96,12.64,12.91,643030,0
2011-03-24,12.99,13.13,12.84,13,246369,0
2011-03-25,13.05,13.33,13,13.24,583904,0
2011-03-28,13.22,13.39,12.94,13,295364,0
2011-03-29,12.99,13.01,12.76,12.8,478536,0
2011-03-30,12.83,12.89,12.51,12.53,893707,0
2011-03-31,12.62,12.73,12.57,12.57,309937,0
2011-04-01,12.72,12.86,12.51,12.56,296949,0
2011-04-04,12.57,12.64,12.31,12.48,1033849,0
2011-04-05,12.5,12.68,12.44,12.66,1088263,0
2011-04-06,12.78,13.03,12.66,12.95,870388,0
2011-04-07,12.91,13.33,12.91,13.25,590564,0
2011-04-08,13.65,14.28,13.65,14.19,2587493,0
2011-04-11,14.19,14.42,14.07,14.34,785549,0
2011-04-12,14.21,14.44,14.17,14.44,519697,0
2011-04-13,14.5,14.95,14.44,14.73,992968,0
2011-04-14,14.56,14.74,14.47,14.74,418712,0
2011-04-15,14.92,14.92,14.55,14.6,418128,0
2011-04-18,14.48,14.55,13.93,14.24,1482009,0
2011-04-19,14.3,14.37,13.99,14.18,1385593,0
2011-04-20,14.33,14.43,14.18,14.36,811054,0
2011-04-21,14.44,14.45,14.14,14.39,723988,0
2011-04-25,14.32,14.45,14.26,14.37,274144,0
2011-04-26,14.36,14.53,14.33,14.41,455117,0
2011-04-27,14.4,14.66,14.34,14.66,420250,0
2011-04-28,14.71,14.71,14.36,14.45,374961,0
2011-04-29,14.45,14.48,14.29,14.32,455470,0
2011-05-02,14.46,14.49,14.24,14.36,353954,0
2011-05-03,14.4,14.42,14.11,14.14,490520,0
2011-05-04,14.12,14.12,13.41,13.61,897793,0
2011-05-05,13.69,14.08,13.53,13.56,743824,0
2011-05-06,13.91,13.96,13.57,13.86,965584,0
2011-05-09,13.86,13.95,13.75,13.83,253570,0
2011-05-10,13.9,14.06,13.81,14.06,413279,0
2011-05-11,14.09,14.09,13.8,13.88,289105,0
2011-05-12,13.76,14.01,13.69,13.99,244184,0
2011-05-13,13.96,14.01,13.75,13.78,254341,0
2011-05-16,13.72,14.06,13.69,13.77,355838,0
2011-05-17,13.75,13.77,13.4,13.59,679722,0
2011-05-18,13.59,13.75,13.5,13.59,507869,0
2011-05-19,13.53,13.68,13.5,13.64,630694,0
2011-05-20,13.55,13.59,13.29,13.35,757047,0
2011-05-23,13.11,13.24,13.05,13.13,470778,0
2011-05-24,13.16,13.16,12.86,12.88,320496,0
2011-05-25,12.79,13.05,12.77,12.9,328124,0
2011-05-26,12.9,12.9,12.75,12.87,318181,0
2011-05-27,12.94,13.13,12.86,13.03,396383,0
2011-05-31,13.9,14.1,13.44,13.56,807882,0
2011-06-01,13.54,13.58,12.95,13.03,482184,0
2011-06-02,13.08,13.17,12.96,13,295902,0
2011-06-03,12.92,12.95,12.81,12.89,250037,0
2011-06-06,12.86,12.92,12.54,12.66,381100,0
2011-06-07,12.76,12.76,12.56,12.64,556567,0
2011-06-08,12.68,12.81,12.37,12.38,475043,0
2011-06-09,12.43,12.62,12.35,12.54,233129,0
2011-06-10,12.41,12.59,12.16,12.28,341515,0
2011-06-13,12.3,12.42,12.24,12.29,374757,0
2011-06-14,12.4,12.52,12.23,12.46,213406,0
2011-06-15,12.28,12.45,12.18,12.29,262001,0
2011-06-16,12.29,12.38,12.15,12.26,187209,0
2011-06-17,12.43,12.46,12.27,12.37,266643,0
2011-06-20,12.28,12.67,12.18,12.41,253180,0
2011-06-21,12.54,12.78,12.54,12.64,258018,0
2011-06-22,12.61,12.88,12.54,12.84,619653,0
2011-06-23,12.58,12.63,12.42,12.43,747483,0
2011-06-24,12.42,12.68,12.25,12.38,571249,0
2011-06-27,12.36,12.57,12.24,12.46,263513,0
2011-06-28,12.49,12.66,12.38,12.66,234827,0
2011-06-29,12.74,12.96,12.71,12.92,285278,0
2011-06-30,12.98,13.2,12.96,13.01,240312,0
2011-07-01,12.92,13.36,12.92,13.33,302150,0
2011-07-05,13.37,13.41,13.1,13.12,185963,0
2011-07-06,13.32,13.53,12.96,12.98,262813,0
2011-07-07,12.98,13.29,12.98,13.01,454376,0
2011-07-08,12.87,13,12.64,12.75,393571,0
2011-07-11,12.52,12.61,12.32,12.38,276463,0
2011-07-12,12.3,12.44,12.25,12.29,190277,0
2011-07-13,12.33,12.61,12.24,12.49,390484,0
2011-07-14,12.48,12.53,12.28,12.3,274502,0
2011-07-15,12.33,12.74,12.32,12.72,528183,0
2011-07-18,12.67,12.77,12.57,12.75,535261,0
2011-07-19,12.81,12.95,12.74,12.84,233889,0
2011-07-20,12.88,13.2,12.87,13.02,263450,0
2011-07-21,13.07,13.2,12.99,13.2,435408,0
2011-07-22,13.21,13.23,13.07,13.13,173963,0
2011-07-25,12.95,13.07,12.95,13.06,229406,0
2011-07-26,13.04,13.13,12.95,13.06,254185,0
2011-07-27,12.95,13.13,12.68,12.72,605866,0
2011-07-28,12.7,12.79,12.42,12.48,317273,0
2011-07-29,12.3,12.49,12.16,12.32,502252,0
2011-08-01,12.42,12.55,12.11,12.26,616978,0
2011-08-02,12.14,12.19,11.76,11.76,815451,0
2011-08-03,11.85,12.01,11.61,11.78,480583,0
2011-08-04,11.58,11.65,10.95,11,1289097,0
2011-08-05,11.67,11.67,10.64,10.77,1363363,0
2011-08-08,10.53,10.59,9.54,9.8,2077141,0
2011-08-09,10.04,10.43,9.88,10.39,1056159,0
2011-08-10,10.12,10.49,9.97,10.04,822368,0
2011-08-11,10.12,10.9,9.99,10.7,720753,0
2011-08-12,10.8,11.14,10.72,10.98,454728,0
2011-08-15,11.2,11.36,11.16,11.24,473306,0
2011-08-16,11.07,11.5,11.05,11.35,439931,0
2011-08-17,11.45,11.48,11.25,11.3,405666,0
2011-08-18,10.85,10.89,10.47,10.72,528480,0
2011-08-19,10.64,10.69,9.73,9.89,1174433,0
2011-08-22,10.17,10.25,9.84,10.02,954791,0
2011-08-23,10.1,10.13,9.96,10.04,839820,0
2011-08-24,10.05,10.21,9.99,10.19,836178,0
2011-08-25,10.27,10.36,9.99,10.02,845969,0
2011-08-26,9.95,10.5,9.85,10.44,700518,0
2011-08-29,10.61,11.15,10.56,11.03,404669,0
2011-08-30,10.92,11.12,10.75,10.94,426587,0
2011-08-31,10.98,11.39,10.96,11.11,442277,0
2011-09-01,11.08,11.16,10.61,10.68,609490,0
2011-09-02,10.36,10.48,10.14,10.33,304962,0
2011-09-06,10,10.16,9.92,10.14,448802,0
2011-09-07,10.29,10.57,10.25,10.48,436393,0
2011-09-08,10.39,10.63,10.28,10.33,386854,0
2011-09-09,10.66,10.68,10,10.06,867314,0
2011-09-12,9.94,10.15,9.76,10,492457,0
2011-09-13,10.05,10.42,10,10.26,441199,0
2011-09-14,10.38,10.57,10.18,10.38,439635,0
2011-09-15,10.52,10.73,10.36,10.5,339600,0
2011-09-16,10.54,10.86,10.48,10.77,521622,0
2011-09-19,10.68,10.81,10.43,10.51,485745,0
2011-09-20,10.56,10.68,10.35,10.37,463497,0
2011-09-21,10.4,10.52,9.94,9.94,405873,0
2011-09-22,9.63,10.01,9.02,9.2,1207127,0
2011-09-23,9.19,9.6,9.17,9.46,551974,0
2011-09-26,9.58,9.94,9.36,9.81,680379,0
2011-09-27,10.09,10.56,10.07,10.31,611523,0
2011-09-28,10.31,10.44,9.98,10.04,602608,0
2011-09-29,10.29,10.44,10,10.28,573134,0
2011-09-30,10.07,10.14,9.8,9.92,613858,0
2011-10-03,9.81,10,9.17,9.19,741795,0
2011-10-04,9.06,9.42,8.77,9.41,797452,0
2011-10-05,9.45,9.53,9.23,9.49,1017163,0
2011-10-06,9.48,9.85,9.44,9.78,850449,0
2011-10-07,9.77,10.03,9.39,9.6,727925,0
2011-10-10,9.86,10.29,9.75,10.28,711637,0
2011-10-11,10.15,10.67,10.04,10.5,590499,0
2011-10-12,10.61,10.96,10.6,10.81,605426,0
2011-10-13,10.69,10.92,10.48,10.9,460356,0
2011-10-14,10.99,11.14,10.91,11.11,565487,0
2011-10-17,10.99,11.07,10.86,10.9,605788,0
2011-10-18,10.92,11.33,10.74,11.08,724004,0
2011-10-19,11.1,11.23,10.76,10.85,647831,0
2011-10-20,10.88,10.97,10.49,10.7,987375,0
2011-10-21,10.88,11.22,10.69,10.91,889760,0
2011-10-24,10.95,11.62,10.93,11.5,570210,0
2011-10-25,11.41,11.61,11.09,11.4,533496,0
2011-10-26,11.57,11.76,11.41,11.66,680871,0
2011-10-27,12.21,12.25,11.79,12.02,732422,0
2011-10-28,11.94,12.11,11.81,12,496431,0
2011-10-31,11.71,12.17,11.71,11.86,740183,0
2011-11-01,11.33,11.7,11.25,11.54,614153,0
2011-11-02,11.81,11.9,11.46,11.86,508857,0
2011-11-03,11.97,12,11.44,11.91,470062,0
2011-11-04,11.74,11.87,11.6,11.8,280658,0
2011-11-07,11.79,12.01,11.59,11.91,326875,0
2011-11-08,12.12,12.32,11.59,11.69,701769,0
2011-11-09,11.3,11.46,11.08,11.22,581088,0
2011-11-10,11.34,11.34,11.1,11.21,463982,0
2011-11-11,11.35,11.45,11.26,11.29,548420,0
2011-11-14,11.24,11.31,11.07,11.2,398029,0
2011-11-15,11.13,11.22,10.94,11.12,367865,0
2011-11-16,10.98,11.07,10.73,10.75,352367,0
2011-11-17,10.75,10.88,10.29,10.47,717041,0
2011-11-18,10.57,10.6,10.35,10.42,490860,0
2011-11-21,10.22,10.29,9.92,10.19,444890,0
2011-11-22,10.16,10.19,9.98,9.98,327606,0
2011-11-23,9.84,9.9,9.61,9.73,335348,0
2011-11-25,9.68,9.8,9.52,9.55,166005,0
2011-11-28,9.94,10,9.57,9.67,381855,0
2011-11-29,9.26,9.95,9.2,9.94,748593,0
2011-11-30,10.3,10.78,10.12,10.76,619427,0
2011-12-01,10.73,10.9,10.5,10.53,362222,0
2011-12-02,10.66,10.97,10.65,10.83,383980,0
2011-12-05,10.99,11.04,10.88,11,336439,0
2011-12-06,10.99,11.19,10.92,11.16,279720,0
2011-12-07,11.06,11.24,10.95,11.2,260567,0
2011-12-08,11.02,11.07,10.75,10.76,344498,0
2011-12-09,10.83,11.01,10.73,10.91,244320,0
2011-12-12,10.74,10.79,10.63,10.77,277349,0
2011-12-13,10.84,11.01,10.57,10.66,305630,0
2011-12-14,10.53,10.73,10.48,10.63,405114,0
2011-12-15,10.82,11.01,10.58,10.96,265949,0
2011-12-16,10.97,11.25,10.96,11.11,301502,0
2011-12-19,11.19,11.19,10.95,11.04,384229,0
2011-12-20,11.27,11.49,11.18,11.3,279892,0
2011-12-21,11.25,11.46,11.22,11.46,175384,0
2011-12-22,11.5,11.73,11.42,11.55,434180,0
2011-12-23,11.62,11.62,11.47,11.51,112457,0
2011-12-27,11.48,11.6,11.28,11.31,191525,0
2011-12-28,11.29,11.34,11.14,11.27,213391,0
2011-12-29,11.25,11.42,11.25,11.4,143977,0
2011-12-30,11.38,11.51,11.28,11.29,178545,0
2012-01-03,11.54,11.82,11.39,11.49,277324,0
2012-01-04,11.41,11.63,11.34,11.48,168619,0
2012-01-05,11.41,11.52,11.23,11.38,311827,0
2012-01-06,11.29,11.44,11.29,11.31,267364,0
2012-01-09,11.31,11.45,11.23,11.4,181485,0
2012-01-10,11.58,11.99,11.55,11.78,341909,0
2012-01-11,11.81,11.92,11.72,11.89,140185,0
2012-01-12,11.9,12,11.74,11.97,179428,0
2012-01-13,11.87,11.94,11.72,11.72,134194,0
2012-01-17,11.89,12.08,11.74,12.05,318177,0
2012-01-18,12.01,12.2,11.9,12.17,258138,0
2012-01-19,12.22,12.28,12.02,12.23,317083,0
2012-01-20,12.15,12.32,12,12.29,163226,0
2012-01-23,12.29,12.48,12.26,12.47,338490,0
2012-01-24,12.34,12.66,12.3,12.58,362706,0
2012-01-25,12.47,12.55,12.28,12.28,504936,0
2012-01-26,12.34,12.5,12.07,12.1,216400,0
2012-01-27,12.04,12.16,11.94,11.98,636378,0
2012-01-30,11.87,12.2,11.87,12.18,170255,0
2012-01-31,12.34,12.49,12.1,12.49,276279,0
2012-02-01,12.61,12.7,12.54,12.56,264086,0
2012-02-02,12.61,12.76,12.36,12.47,318744,0
2012-02-03,12.6,12.99,12.55,12.58,632425,0
2012-02-06,12.46,12.63,12.46,12.56,118896,0
2012-02-07,12.5,12.58,12.44,12.51,196358,0
2012-02-08,12.54,12.68,12.4,12.64,327731,0
2012-02-09,12.78,12.93,12.5,12.5,649625,0
2012-02-10,12.41,12.53,12.27,12.46,299020,0
2012-02-13,12.52,12.58,12.38,12.44,172043,0
2012-02-14,12.39,12.49,12.32,12.46,370852,0
2012-02-15,12.51,12.55,12.18,12.29,459013,0
2012-02-16,12.24,12.52,12.16,12.45,295888,0
2012-02-17,12.44,12.53,12.32,12.52,575486,0
2012-02-21,12.5,12.62,12.4,12.45,486390,0
2012-02-22,12.53,12.89,12.44,12.89,739107,0
2012-02-23,12.9,13.35,12.9,13.34,710668,0
2012-02-24,13.45,13.5,13.27,13.35,478396,0
2012-02-27,13.26,13.26,13.03,13.12,507974,0
2012-02-28,13.18,13.18,12.89,13,210695,0
2012-02-29,13.05,13.14,12.93,13.08,268775,0
2012-03-01,13.07,13.19,12.81,12.86,164106,0
2012-03-02,12.83,12.99,12.72,12.77,137022,0
2012-03-05,12.72,12.72,12.48,12.48,351260,0
2012-03-06,12.33,12.34,12.06,12.14,332453,0
2012-03-07,12.13,12.13,12.01,12.01,176523,0
2012-03-08,12.1,12.24,11.96,12.01,351788,0
2012-03-09,12,12.02,11.8,11.92,374230,0
2012-03-12,11.94,11.97,11.6,11.75,556853,0
2012-03-13,11.83,11.92,11.59,11.68,1676197,0
2012-03-14,11.66,11.9,11.66,11.72,547800,0
2012-03-15,11.82,12.08,11.63,11.92,1187433,0
2012-03-16,11.9,11.98,11.81,11.84,856369,0
2012-03-19,11.82,11.98,11.75,11.92,187542,0
2012-03-20,11.83,11.9,11.76,11.81,327677,0
2012-03-21,11.79,11.95,11.79,11.85,256613,0
2012-03-22,11.74,11.79,11.34,11.42,710033,0
2012-03-23,11.43,11.45,11,11.29,692013,0
2012-03-26,11.4,11.52,11.36,11.38,498626,0
2012-03-27,11.36,11.54,11.24,11.52,474194,0
2012-03-28,11.51,11.56,11.28,11.37,336689,0
2012-03-29,11.33,11.45,11.17,11.28,265869,0
2012-03-30,11.33,11.33,11.1,11.11,242792,0
2012-04-02,11.11,11.42,11.11,11.4,286145,0
2012-04-03,11.36,11.47,11.09,11.19,344393,0
2012-04-04,11.07,11.13,10.88,11.05,410523,0
2012-04-05,11.03,11.15,10.97,11.13,283406,0
2012-04-09,10.95,10.95,10.81,10.91,225175,0
2012-04-10,10.86,10.9,10.53,10.59,274663,0
2012-04-11,10.67,10.73,10.51,10.57,209546,0
2012-04-12,10.57,10.85,10.57,10.8,212366,0
2012-04-13,10.8,10.98,10.54,10.62,135339,0
2012-04-16,10.66,10.85,10.51,10.8,324586,0
2012-04-17,10.88,11.04,10.85,11,256054,0
2012-04-18,10.95,11.01,10.76,10.82,751051,0
2012-04-19,10.82,10.86,10.72,10.84,437103,0
2012-04-20,10.84,10.94,10.7,10.82,368889,0
2012-04-23,10.75,10.89,10.69,10.85,331517,0
2012-04-24,10.85,11.16,10.82,11.13,331513,0
2012-04-25,11.19,11.26,10.95,11.24,319405,0
2012-04-26,11.21,11.59,11.18,11.52,346919,0
2012-04-27,11.52,11.58,11.4,11.5,235956,0
2012-04-30,11.47,11.58,11.38,11.58,350930,0
2012-05-01,11.54,11.58,11.36,11.36,419414,0
2012-05-02,11.27,11.32,11.13,11.27,538305,0
2012-05-03,11.31,11.5,11.28,11.4,523817,0
2012-05-04,11.3,11.33,11.03,11.05,348692,0
2012-05-07,11.01,11.1,10.98,11.03,234410,0
2012-05-08,10.98,11.25,10.92,11.25,339224,0
2012-05-09,11.14,11.42,10.98,11.31,358685,0
2012-05-10,11.45,11.55,11.34,11.51,338587,0
2012-05-11,11.41,11.55,11.34,11.5,193822,0
2012-05-14,11.41,11.55,11.38,11.4,579344,0
2012-05-15,11.42,11.45,11.21,11.29,307192,0
2012-05-16,11.33,11.46,11.17,11.18,286660,0
2012-05-17,11.29,11.34,10.96,11.01,300528,0
2012-05-18,11.03,11.12,10.88,10.9,285376,0
2012-05-21,10.95,11.25,10.87,11.24,255453,0
2012-05-22,11.23,11.41,11.21,11.37,322961,0
2012-05-23,11.3,11.41,11.1,11.38,665085,0
2012-05-24,11.37,11.43,11.25,11.41,270371,0
2012-05-25,11.38,11.59,11.34,11.43,209894,0
2012-05-29,11.53,11.7,11.4,11.66,276503,0
2012-05-30,11.54,11.56,11.39,11.5,318083,0
2012-05-31,11.5,11.56,11.32,11.44,465944,0
2012-06-01,11.21,11.27,11.01,11.12,454642,0
2012-06-04,11.14,11.22,10.84,10.9,386905,0
2012-06-05,11.05,11.41,11.01,11.29,726812,0
2012-06-06,11.35,11.67,11.32,11.61,363415,0
2012-06-07,11.75,11.8,11.61,11.69,386931,0
2012-06-08,11.67,11.79,11.59,11.74,261990,0
2012-06-11,11.75,11.75,11.39,11.39,520571,0
2012-06-12,11.5,11.51,11.35,11.39,349464,0
2012-06-13,11.4,11.51,11.31,11.36,310723,0
2012-06-14,11.34,11.6,11.3,11.53,165575,0
2012-06-15,11.5,11.53,11.44,11.5,225161,0
2012-06-18,11.47,11.58,11.36,11.54,116718,0
2012-06-19,11.55,11.81,11.54,11.72,388703,0
2012-06-20,11.55,11.64,11.31,11.53,508520,0
2012-06-21,11.72,11.79,11.38,11.42,244345,0
2012-06-22,11.53,11.54,11.19,11.19,321691,0
2012-06-25,11.09,11.09,10.77,10.77,283353,0
2012-06-26,10.83,10.84,10.66,10.8,344371,0
2012-06-27,10.6,11.03,10.6,10.99,212368,0
2012-06-28,11.03,11.07,10.87,11.05,411844,0
2012-06-29,11.3,11.33,11.12,11.28,232570,0
2012-07-02,11.27,11.33,11.07,11.24,195631,0
2012-07-03,11.3,11.52,11.24,11.45,275366,0
2012-07-05,11.44,11.51,11.17,11.43,212372,0
2012-07-06,11.3,11.35,11.18,11.3,78234,0
2012-07-09,11.27,11.27,11,11.15,164710,0
2012-07-10,12.12,12.97,11.99,12.48,1645819,0
2012-07-11,12.47,13.15,12.45,12.58,719229,0
2012-07-12,12.5,12.67,12.37,12.52,535191,0
2012-07-13,12.66,13.09,12.58,12.75,721454,0
2012-07-16,11.78,12.5,11.72,11.93,1230600,0
2012-07-17,11.99,12.12,11.8,11.99,392408,0
2012-07-18,11.92,12.12,11.92,11.99,226870,0
2012-07-19,12.06,12.16,11.91,11.96,186967,0
2012-07-20,11.89,11.98,11.54,11.7,367686,0
2012-07-23,11.49,11.52,11.23,11.38,363683,0
2012-07-24,11.37,11.4,10.84,11,611904,0
2012-07-25,11.09,11.16,10.94,11.06,279620,0
2012-07-26,11.19,11.25,10.96,11.05,228769,0
2012-07-27,11.2,11.36,11.09,11.28,230824,0
2012-07-30,11.24,11.4,11.21,11.35,127089,0
2012-07-31,11.32,11.4,11.25,11.34,165513,0
2012-08-01,11.37,11.63,11.28,11.3,176926,0
2012-08-02,11.29,11.32,11.06,11.18,381070,0
2012-08-03,11.36,11.59,11.16,11.47,219166,0
2012-08-06,11.47,11.65,11.39,11.62,223999,0
2012-08-07,11.25,11.65,11.25,11.4,1018370,0
2012-08-08,11.42,11.85,11.18,11.72,452116,0
2012-08-09,11.69,12.05,11.43,12,378698,0
2012-08-10,12,12.08,11.83,12,349890,0
2012-08-13,11.96,12.08,11.96,11.99,417858,0
2012-08-14,12.03,12.13,11.87,12.03,2830231,0
2012-08-15,12.03,12.03,11.74,11.83,406938,0
2012-08-16,11.82,12.1,11.73,12.01,285013,0
2012-08-17,12,12.12,11.91,12.09,277831,0
2012-08-20,12.15,12.35,12.15,12.33,455045,0
2012-08-21,12.34,12.87,12.28,12.84,778096,0
2012-08-22,12.83,12.9,12.72,12.8,652610,0
2012-08-23,12.76,12.86,12.72,12.78,965801,0
2012-08-24,12.78,12.78,12.67,12.77,349852,0
2012-08-27,12.8,12.8,12.62,12.67,150808,0
2012-08-28,12.66,12.76,12.51,12.64,321231,0
2012-08-29,12.63,12.68,12.53,12.58,176830,0
2012-08-30,12.54,12.62,12.5,12.6,223963,0
2012-08-31,12.67,12.81,12.55,12.65,280777,0
2012-09-04,12.66,12.76,12.5,12.68,495642,0
2012-09-05,12.68,12.74,12.58,12.7,141366,0
2012-09-06,12.74,12.86,12.63,12.78,194012,0
2012-09-07,12.77,13.01,12.61,12.92,403047,0
2012-09-10,12.89,13.14,12.84,13.01,361891,0
2012-09-11,13.01,13.12,12.88,12.98,217526,0
2012-09-12,12.86,13.07,12.5,13,270828,0
2012-09-13,13,13.2,12.91,13.15,264632,0
2012-09-14,13.09,13.28,12.98,13,336602,0
2012-09-17,12.97,12.97,12.64,12.7,187500,0
2012-09-18,12.67,12.75,12.47,12.51,282659,0
2012-09-19,12.55,12.61,12.49,12.53,191768,0
2012-09-20,12.42,12.52,12.28,12.43,185419,0
2012-09-21,12.43,12.5,12.4,12.45,208793,0
2012-09-24,12.48,12.52,12.35,12.38,293794,0
2012-09-25,12.45,12.51,12.23,12.25,341138,0
2012-09-26,12.21,12.33,12.09,12.27,272404,0
2012-09-27,12.3,12.5,12.23,12.38,343470,0
2012-09-28,12.35,12.57,12.28,12.5,254744,0
2012-10-01,12.57,12.86,12.55,12.78,301150,0
2012-10-02,12.83,13.08,12.74,12.82,346751,0
2012-10-03,12.81,12.87,12.7,12.73,192051,0
2012-10-04,12.79,12.92,12.71,12.87,129038,0
2012-10-05,12.92,13.02,12.8,12.94,380292,0
2012-10-08,12.87,13.05,12.87,13.05,254242,0
2012-10-09,13.06,13.1,13,13.07,155590,0
2012-10-10,13.04,13.06,12.7,12.82,563571,0
2012-10-11,12.9,12.93,12.83,12.86,109110,0
2012-10-12,12.81,12.98,12.74,12.76,330636,0
2012-10-15,12.78,12.83,12.72,12.75,123834,0
2012-10-16,12.75,12.8,12.68,12.73,370288,0
2012-10-17,12.77,12.92,12.69,12.88,67206,0
2012-10-18,12.91,13.08,12.84,12.95,221641,0
2012-10-19,12.92,12.92,12.63,12.66,185272,0
2012-10-22,12.62,12.8,12.49,12.7,172146,0
2012-10-23,12.62,13.03,12.43,12.58,334229,0
2012-10-24,12.59,12.69,12.52,12.54,108473,0
2012-10-25,12.68,12.69,12.29,12.43,286429,0
2012-10-26,12.42,12.46,12.28,12.37,76347,0
2012-10-31,12.38,12.6,12.3,12.46,153737,0
2012-11-01,12.49,12.92,12.46,12.91,123109,0
2012-11-02,13,13.02,12.74,12.76,99359,0
2012-11-05,12.75,12.8,12.68,12.73,98635,0
2012-11-06,12.76,13.11,12.73,13.05,223585,0
2012-11-07,12.86,13.08,12.75,12.96,346576,0
2012-11-08,12.95,13.13,12.73,12.76,132777,0
2012-11-09,12.7,12.87,12.41,12.76,295572,0
2012-11-12,12.73,12.91,12.61,12.84,144725,0
2012-11-13,12.63,12.91,12.63,12.73,227976,0
2012-11-14,12.73,12.75,12.56,12.62,371728,0
2012-11-15,12.92,13.22,12.68,13.15,729185,0
2012-11-16,13.1,13.18,12.66,12.76,422700,0
2012-11-19,12.8,12.82,12.59,12.6,225290,0
2012-11-20,12.66,12.7,12.39,12.44,524917,0
2012-11-21,12.42,12.47,12.31,12.4,259815,0
2012-11-23,12.43,12.56,12.31,12.5,80242,0
2012-11-26,12.5,12.56,12.38,12.49,436096,0
2012-11-27,12.5,12.8,12.46,12.76,520089,0
2012-11-28,12.73,12.73,12.56,12.68,116088,0
2012-11-29,12.49,12.77,12.46,12.49,345973,0
2012-11-30,12.53,12.62,12.31,12.51,303358,0
2012-12-03,12.81,12.95,12.67,12.91,471451,0
2012-12-04,12.89,13.02,12.52,12.61,3794817,0
2012-12-05,12.68,12.93,12.62,12.88,327630,0
2012-12-06,12.9,13.34,12.8,13.31,447417,0
2012-12-07,13.37,13.48,13.29,13.34,431427,0
2012-12-10,13.34,13.46,13.31,13.38,229895,0
2012-12-11,13.39,13.72,13.34,13.44,611952,0
2012-12-12,13.48,13.6,13.41,13.45,260640,0
2012-12-13,13.47,13.69,13.4,13.6,826970,0
2012-12-14,13.61,13.81,13.56,13.67,303466,0
2012-12-17,13.77,13.95,13.6,13.66,478841,0
2012-12-18,13.68,13.8,13.61,13.67,371340,0
2012-12-19,13.71,13.8,13.6,13.66,340195,0
2012-12-20,13.7,13.73,13.61,13.68,188920,0
2012-12-21,13.57,13.78,13.49,13.76,281259,0
2012-12-24,13.73,13.78,13.62,13.71,105688,0
2012-12-26,13.68,13.7,13.39,13.48,246043,0
2012-12-27,13.51,13.55,13.37,13.53,187672,0
2012-12-28,13.53,13.6,13.39,13.47,160556,0
2012-12-31,13.45,13.78,13.41,13.72,413736,0
2013-01-02,13.9,13.92,13.73,13.9,721667,0
2013-01-03,13.88,14.15,13.82,14.09,360217,0
2013-01-04,14.1,14.25,14.03,14.25,202882,0
2013-01-07,14.17,14.51,14.08,14.32,313162,0
2013-01-08,14.28,14.45,14.17,14.31,255502,0
2013-01-09,14.29,14.44,14.18,14.34,205253,0
2013-01-10,14.37,14.41,14.09,14.33,170101,0
2013-01-11,14.27,14.45,14.25,14.45,184012,0
2013-01-14,14.42,14.45,14.36,14.44,206430,0
2013-01-15,14.39,14.51,14.31,14.5,266412,0
2013-01-16,14.46,14.67,14.37,14.63,320591,0
2013-01-17,14.69,14.72,14.35,14.5,623333,0
2013-01-18,14.53,14.62,14.51,14.56,252149,0
2013-01-22,14.53,14.62,14.44,14.62,192212,0
2013-01-23,14.62,14.65,14.55,14.65,300100,0
2013-01-24,14.62,14.7,14.37,14.52,284637,0
2013-01-25,14.56,14.67,14.48,14.61,187330,0
2013-01-28,14.5,14.67,14.5,14.67,191175,0
2013-01-29,14.65,14.75,14.58,14.74,174429,0
2013-01-30,14.72,14.75,14.59,14.71,169226,0
2013-01-31,14.67,14.67,14.55,14.61,3101664,0
2013-02-01,14.7,14.93,14.65,14.91,427755,0
2013-02-04,14.8,14.9,14.7,14.82,467506,0
2013-02-05,14.88,14.95,14.69,14.8,482513,0
2013-02-06,14.75,14.93,14.75,14.91,563505,0
2013-02-07,14.94,15.03,14.83,15.02,369951,0
2013-02-08,15,15.1,14.97,14.99,340828,0
2013-02-11,14.92,15.01,14.86,14.86,223049,0
2013-02-12,14.91,15.1,14.81,15,209474,0
2013-02-13,15.01,15.05,14.95,14.99,432381,0
2013-02-14,15,15.12,14.98,15.11,455428,0
2013-02-15,15.13,15.19,15.05,15.16,250093,0
2013-02-19,15.18,15.25,15,15.14,536905,0
2013-02-20,15.4,15.45,15.21,15.32,1453991,0
2013-02-21,15.56,15.75,15.51,15.72,997339,0
2013-02-22,15.56,15.7,15.37,15.43,636827,0
2013-02-25,15.44,15.58,15.15,15.17,492455,0
2013-02-26,15.2,15.23,14.84,14.98,610565,0
2013-02-27,14.92,15.68,14.92,15.68,437173,0
2013-02-28,15.64,15.75,15.5,15.52,480187,0
2013-03-01,15.47,15.8,15.29,15.75,467971,0
2013-03-04,15.73,16.01,15.7,15.92,381943,0
2013-03-05,15.99,16.12,15.93,15.94,893235,0
2013-03-06,16.01,16.05,15.92,15.94,389079,0
2013-03-07,16,16,15.86,15.92,295830,0
2013-03-08,16.03,16.15,15.98,16,549695,0
2013-03-11,16.02,16.15,15.97,16.09,325281,0
2013-03-12,16.12,16.37,16.05,16.33,546879,0
2013-03-13,16.4,16.57,15.87,15.9,916700,0
2013-03-14,15.75,15.95,15.45,15.91,9717557,0
2013-03-15,15.84,16.15,15.75,16.13,1002631,0
2013-03-18,16.1,16.1,15.9,15.94,339363,0
2013-03-19,16.05,16.15,15.87,15.92,433965,0
2013-03-20,15.98,16,15.75,15.82,326189,0
2013-03-21,15.75,15.94,15.74,15.83,644403,0
2013-03-22,15.79,15.89,15.75,15.84,416553,0
2013-03-25,15.87,15.91,15.73,15.78,264737,0
2013-03-26,15.75,15.89,15.64,15.72,275838,0
2013-03-27,15.61,15.7,15.55,15.56,285266,0
2013-03-28,15.61,15.63,15.33,15.45,767127,0
2013-04-01,15.47,15.52,15.21,15.48,1102070,0
2013-04-02,15.5,15.59,15.44,15.49,492708,0
2013-04-03,15.5,15.5,15.3,15.38,846714,0
2013-04-04,15.42,15.53,15.36,15.47,280470,0
2013-04-05,15.35,15.57,15.2,15.57,301736,0
2013-04-08,15.52,15.94,15.52,15.94,377941,0
2013-04-09,15.96,16.18,15.79,15.82,381733,0
2013-04-10,15.8,16.1,15.7,15.99,218127,0
2013-04-11,15.98,16.47,15.96,16.38,359880,0
2013-04-12,16.4,16.47,16.19,16.44,272722,0
2013-04-15,16.38,16.38,15.78,15.84,480336,0
2013-04-16,15.9,16.13,15.9,15.96,234369,0
2013-04-17,15.91,15.91,15.45,15.5,331472,0
2013-04-18,15.48,15.49,15.04,15.25,424366,0
2013-04-19,15.3,15.45,15.26,15.29,351516,0
2013-04-22,15.3,15.4,15.17,15.29,371357,0
2013-04-23,15.37,15.4,15.17,15.29,340513,0
2013-04-24,15.3,15.48,15.17,15.48,386065,0
2013-04-25,15.53,15.71,15.48,15.53,236358,0
2013-04-26,15.56,15.67,15.36,15.6,194719,0
2013-04-29,15.6,15.87,15.53,15.84,264432,0
2013-04-30,15.81,15.91,15.62,15.87,217356,0
2013-05-01,15.86,15.88,15.64,15.79,212985,0
2013-05-02,15.97,16.11,15.83,15.99,345066,0
2013-05-03,16,16.17,15.91,15.99,258060,0
2013-05-06,15.98,16.09,15.84,15.92,206484,0
2013-05-07,16.02,16.45,16.02,16.31,742176,0
2013-05-08,16.45,16.68,16.3,16.63,461430,0
2013-05-09,16.62,16.76,16.5,16.65,290716,0
2013-05-10,16.62,16.7,16.46,16.51,175551,0
2013-05-13,16.53,16.62,16.38,16.57,183766,0
2013-05-14,16.51,16.65,16.44,16.65,296467,0
2013-05-15,16.6,17,16.57,17,477452,0
2013-05-16,17,17.11,16.51,16.55,376414,0
2013-05-17,16.59,16.67,16.47,16.5,284122,0
2013-05-20,16.48,16.56,16.36,16.38,225679,0
2013-05-21,16.34,16.59,16.3,16.53,258072,0
2013-05-22,16.54,16.7,16.3,16.35,213005,0
2013-05-23,16.25,16.41,16.07,16.33,203022,0
2013-05-24,16.26,16.41,16.06,16.31,217417,0
2013-05-28,16.53,16.64,16.3,16.37,171894,0
2013-05-29,16.29,16.84,16.29,16.77,337581,0
2013-05-30,16.98,17.72,16.81,17.27,1015738,0
2013-05-31,17.25,17.4,17.17,17.33,368272,0
2013-06-03,17.37,17.37,17.05,17.25,255981,0
2013-06-04,17.22,17.43,17.19,17.36,240450,0
2013-06-05,17.4,17.43,16.85,16.86,406149,0
2013-06-06,16.85,17.03,16.68,16.98,376011,0
2013-06-07,17.18,17.18,16.79,16.9,206617,0
2013-06-10,16.9,16.97,16.7,16.81,226394,0
2013-06-11,16.74,16.74,16.48,16.5,216360,0
2013-06-12,16.62,16.77,16.41,16.49,178462,0
2013-06-13,16.48,16.74,16.35,16.64,310806,0
2013-06-14,16.73,16.94,16.52,16.56,275165,0
2013-06-17,16.66,16.71,16.48,16.67,418200,0
2013-06-18,16.72,16.96,16.63,16.9,321944,0
2013-06-19,16.87,17.09,16.54,16.55,368279,0
2013-06-20,16.45,16.61,16.36,16.5,420270,0
2013-06-21,16.56,16.68,16.45,16.6,481518,0
2013-06-24,16.51,16.71,16.16,16.65,484571,0
2013-06-25,16.74,17.05,16.69,16.86,614027,0
2013-06-26,16.97,17.1,16.65,16.87,300807,0
2013-06-27,16.97,17.3,16.86,17.3,480316,0
2013-06-28,17.31,17.65,17.28,17.46,661826,0
2013-07-01,17.5,17.63,17.42,17.5,343455,0
2013-07-02,17.51,17.7,17.46,17.49,379824,0
2013-07-03,17.41,17.64,17.28,17.64,231857,0
2013-07-05,17.74,17.74,17.5,17.61,224859,0
2013-07-08,17.61,17.86,17.58,17.77,193807,0
2013-07-09,17.86,18.16,17.76,17.91,263135,0
2013-07-10,17.79,18,17.69,17.76,254956,0
2013-07-11,17.91,18.08,17.72,17.78,234182,0
2013-07-12,17.84,17.91,17.65,17.69,284396,0
2013-07-15,17.75,17.75,17.51,17.59,224739,0
2013-07-16,17.61,17.65,17.44,17.47,143560,0
2013-07-17,17.51,17.53,17.38,17.47,287570,0
2013-07-18,17.53,17.72,17.43,17.61,253691,0
2013-07-19,17.63,17.63,17.26,17.47,331269,0
2013-07-22,17.49,17.77,17.43,17.57,254164,0
2013-07-23,17.63,17.64,17.4,17.46,155693,0
2013-07-24,17.52,17.79,17.5,17.68,571791,0
2013-07-25,17.69,17.7,17.45,17.68,230934,0
2013-07-26,17.62,17.73,17.47,17.64,312497,0
2013-07-29,17.61,17.69,17.51,17.62,148761,0
2013-07-30,17.65,17.81,17.41,17.51,140510,0
2013-07-31,17.55,17.67,17.37,17.52,250479,0
2013-08-01,17.65,17.75,17.63,17.66,179933,0
2013-08-02,17.64,17.64,17.36,17.56,162088,0
2013-08-05,17.58,17.67,17.3,17.4,189765,0
2013-08-06,17.8,17.95,17.17,17.41,611047,0
2013-08-07,17.4,18.12,17.37,18,742729,0
2013-08-08,18.04,18.25,17.76,18.14,603253,0
2013-08-09,18.12,18.37,18.04,18.31,326760,0
2013-08-12,18.32,18.38,18.01,18.12,420544,0
2013-08-13,18.08,18.34,18.08,18.21,400624,0
2013-08-14,18.2,18.34,18.16,18.24,298263,0
2013-08-15,18.16,18.16,17.61,17.89,561642,0
2013-08-16,18.15,18.41,17.76,17.79,301723,0
2013-08-19,17.85,17.86,17.49,17.6,202732,0
2013-08-20,17.64,18.11,17.54,18.05,380286,0
2013-08-21,18.01,18.16,17.78,17.78,265790,0
2013-08-22,17.84,18.26,17.84,18.21,143051,0
2013-08-23,18.26,18.57,18.21,18.49,428385,0
2013-08-26,18.51,18.61,18.39,18.46,241986,0
2013-08-27,18.33,18.38,17.91,17.97,192806,0
2013-08-28,17.93,18.04,17.75,17.76,151061,0
2013-08-29,17.73,17.83,17.58,17.79,221871,0
2013-08-30,17.77,18.02,17.69,17.94,234704,0
2013-09-03,18,18.15,17.83,18.11,255704,0
2013-09-04,18.2,18.35,18.09,18.21,444605,0
2013-09-05,18.16,18.77,18.16,18.73,900475,0
2013-09-06,18.85,19.14,18.57,18.58,884339,0
2013-09-09,18.64,19.04,18.61,18.79,492291,0
2013-09-10,18.91,19.31,18.75,19.19,345932,0
2013-09-11,19.23,19.32,18.92,19.3,355841,0
2013-09-12,19.26,19.34,19.19,19.23,200774,0
2013-09-13,19.21,19.39,19.2,19.23,344121,0
2013-09-16,19.46,19.5,19.16,19.23,271397,0
2013-09-17,19.2,19.38,19.18,19.36,248468,0
2013-09-18,19.32,19.5,19.19,19.4,295563,0
2013-09-19,19.46,19.56,19.32,19.35,213727,0
2013-09-20,19.32,19.39,19.04,19.11,212284,0
2013-09-23,19.1,19.25,18.92,19.22,325144,0
2013-09-24,19.24,19.5,19.2,19.4,398380,0
2013-09-25,19.43,19.53,19.37,19.5,354751,0
2013-09-26,19.52,19.71,19.37,19.62,474622,0
2013-09-27,19.53,19.71,19.26,19.42,453917,0
2013-09-30,19.32,19.47,19.1,19.46,492846,0
2013-10-01,19.52,19.73,19.38,19.55,368174,0
2013-10-02,19.43,19.55,19.29,19.53,316190,0
2013-10-03,19.5,19.63,19.21,19.31,362237,0
2013-10-04,19.31,19.66,19.29,19.61,205013,0
2013-10-07,19.5,19.6,19.42,19.47,192711,0
2013-10-08,19.44,19.52,19.15,19.16,218486,0
2013-10-09,19.21,19.24,19.03,19.1,289629,0
2013-10-10,19.25,19.71,19.16,19.62,122280,0
2013-10-11,19.63,20.1,19.63,20.09,532439,0
2013-10-14,20.05,20.23,19.94,20.02,138541,0
2013-10-15,20.02,20.36,19.93,20.02,312829,0
2013-10-16,20.15,20.28,20.08,20.1,389054,0
2013-10-17,20.04,20.16,19.97,20.11,170954,0
2013-10-18,20.18,20.3,20.05,20.16,183589,0
2013-10-21,20.23,20.3,20.12,20.17,165612,0
2013-10-22,20.23,20.42,20.2,20.33,194220,0
2013-10-23,20.3,20.46,20.2,20.41,199165,0
2013-10-24,20.43,20.6,20.42,20.53,128238,0
2013-10-25,20.63,20.71,20.32,20.68,288655,0
2013-10-28,20.63,21.16,20.61,20.99,256467,0
2013-10-29,20.8,21.03,20.64,20.7,130682,0
2013-10-30,20.68,20.94,20.22,20.33,228173,0
2013-10-31,20.37,20.66,20.29,20.29,339300,0
2013-11-01,20.3,20.48,20.09,20.26,196618,0
2013-11-04,21.1,21.64,20.76,21.49,738466,0
2013-11-05,21.77,21.77,21.28,21.55,469136,0
2013-11-06,21,21.56,20.51,21.53,304607,0
2013-11-07,21.59,21.69,20.77,20.78,325321,0
2013-11-08,20.82,21.21,20.7,21.01,349678,0
2013-11-11,21.1,21.19,20.85,20.91,274468,0
2013-11-12,20.86,21,20.61,20.82,282425,0
2013-11-13,20.73,20.89,20.64,20.86,162237,0
2013-11-14,20.89,21.01,20.84,20.88,235202,0
2013-11-15,20.9,20.97,20.68,20.7,221744,0
2013-11-18,21,21.28,20.94,20.97,764433,0
2013-11-19,21,21.19,20.66,20.74,158705,0
2013-11-20,20.73,20.94,20.69,20.76,199638,0
2013-11-21,20.74,20.89,20.58,20.8,122399,0
2013-11-22,20.8,21,20.71,20.71,190096,0
2013-11-25,20.73,20.94,20.73,20.86,114797,0
2013-11-26,20.85,20.94,20.74,20.76,126234,0
2013-11-27,20.88,20.94,20.75,20.89,165345,0
2013-11-29,20.98,21.15,20.89,21.03,128802,0
2013-12-02,21.06,21.48,21.06,21.47,243667,0
2013-12-03,21.44,21.5,21.25,21.41,275087,0
2013-12-04,21.29,21.62,21.16,21.55,390950,0
2013-12-05,21.52,21.61,21.09,21.11,327875,0
2013-12-06,21.21,21.6,21.14,21.49,331644,0
2013-12-09,21.54,21.55,21.12,21.31,293741,0
2013-12-10,21.29,21.62,21.19,21.31,274175,0
2013-12-11,21.38,21.45,21.32,21.42,193749,0
2013-12-12,21.45,24.02,21.35,23.91,3578945,0
2013-12-13,23.99,24.93,23.93,24.93,3572681,0
2013-12-16,33.66,34.67,31.85,33.17,10907206,0
2013-12-17,33.02,36.03,33.01,34.97,4399062,0
2013-12-18,34.54,35.22,33.76,35.03,2532552,0
2013-12-19,34.91,37.13,34.8,37.04,3450173,0
2013-12-20,36.75,38.17,36.4,38.15,2392460,0
2013-12-23,38.2,39.1,38.19,38.41,3199358,0
2013-12-24,38.25,38.34,37.77,38.26,740690,0
2013-12-26,38.2,38.78,38.1,38.42,811444,0
2013-12-27,38.55,38.55,38.11,38.35,454927,0
2013-12-30,38.43,38.92,38.36,38.53,814448,0
2013-12-31,38.5,38.53,38.11,38.35,968628,0
2014-01-02,38.23,38.48,37.19,37.36,2002670,0
2014-01-03,37.25,37.76,35.64,36.11,2144031,0
2014-01-06,36.1,36.52,35.51,35.82,1335539,0
2014-01-07,36.17,36.22,35.4,35.69,962063,0
2014-01-08,35.68,36.19,35.37,35.83,704931,0
2014-01-09,35.68,35.92,35.34,35.63,738579,0
2014-01-10,35.77,36.31,35.41,36.05,1386740,0
2014-01-13,35.57,36.12,35.49,35.7,1031221,0
2014-01-14,36.09,36.15,35.26,35.97,1141634,0
2014-01-15,35.31,36.08,35.31,35.8,1454459,0
2014-01-16,35.78,36.1,35.16,35.3,1608815,0
2014-01-17,35.52,36.47,35.37,36,1995357,0
2014-01-21,35.98,36.26,35.77,36.18,1694572,0
2014-01-22,35.99,36.49,35.91,36.31,1707257,0
2014-01-23,36.36,36.4,35.71,35.75,1267537,0
2014-01-24,35.62,35.82,34.42,34.71,1820099,0
2014-01-27,34.61,35.83,34.38,35.4,1286560,0
2014-01-28,35.4,37.16,35.22,37.1,1008715,0
2014-01-29,37.1,38.55,36.04,38.27,2481016,0
2014-01-30,38.51,38.82,37.81,37.82,1554123,0
2014-01-31,37.54,38.02,36.77,37.19,2068784,0
2014-02-03,37.03,37.16,36.09,36.53,894470,0
2014-02-04,36.44,38.61,36.44,38.56,1979640,0
2014-02-05,38.23,38.59,37.6,37.96,1978219,0
2014-02-06,37.92,39.38,37.57,39.03,2007955,0
2014-02-07,38.99,39.21,38.23,38.44,1091587,0
2014-02-10,38.51,38.64,37.86,38.08,604610,0
2014-02-11,37.95,39.23,37.95,38.85,1329158,0
2014-02-12,38.71,39.78,38.54,38.87,1036349,0
2014-02-13,38.52,38.99,38.11,38.9,691360,0
2014-02-14,38.54,38.86,38.16,38.75,1088003,0
2014-02-18,38.92,39.57,38.75,39.26,1330383,0
2014-02-19,39.18,39.68,38.48,38.81,1356231,0
2014-02-20,36.6,39.86,36.59,39.6,2468244,0
2014-02-21,40.22,41.55,39.62,41.41,3817831,0
2014-02-24,41.69,43.16,41.26,41.82,2192620,0
2014-02-25,42.27,42.39,41.49,41.67,890639,0
2014-02-26,42.7,43.06,41.89,42.76,2429059,0
2014-02-27,42.96,42.96,41.67,42.58,1060890,0
2014-02-28,42.75,43.69,42.66,43,1052275,0
2014-03-03,42.57,42.57,41.09,41.82,1911469,0
2014-03-04,42.42,42.79,41.51,42.66,972437,0
2014-03-05,42.45,42.69,42.01,42.24,612854,0
2014-03-06,42.4,42.66,42.06,42.43,787719,0
2014-03-07,42.69,43.33,42.17,42.34,853034,0
2014-03-10,42.39,43.11,41.99,42.84,921015,0
2014-03-11,42.94,43.2,41.47,41.63,542045,0
2014-03-12,41.45,41.45,40.6,41.27,554895,0
2014-03-13,41.39,41.66,39.93,40.13,651475,0
2014-03-14,40.01,40.68,39.86,40.13,700683,0
2014-03-17,40.32,40.68,40.29,40.4,615697,0
2014-03-18,40.35,40.67,40.11,40.38,785627,0
2014-03-19,40.74,41.08,40.27,40.48,859008,0
2014-03-20,40.34,40.74,39.99,40.57,487383,0
2014-03-21,40.96,41.01,40,40.12,943010,0
2014-03-24,40.12,40.47,39.39,40.43,701622,0
2014-03-25,40.62,41.88,40.45,40.71,853219,0
2014-03-26,40.88,41.26,39.45,39.53,1330500,0
2014-03-27,39.45,40.48,39.13,40.4,651005,0
2014-03-28,40.6,42.31,40.4,41.66,914165,0
2014-03-31,41.72,42.3,41.54,42.19,675091,0
2014-04-01,42.34,42.95,41.6,42.34,973581,0
2014-04-02,42.42,42.53,41.73,42.27,378153,0
2014-04-03,42.3,42.38,41.43,41.81,883763,0
2014-04-04,42.01,42.22,40.72,40.76,680268,0
2014-04-07,40.64,40.86,38.2,39,1714231,0
2014-04-08,38.92,39.77,38.6,39.41,1940516,0
2014-04-09,39.6,40.55,39.42,40.43,874760,0
2014-04-10,40.74,41.69,40.04,40.47,1051066,0
2014-04-11,40.1,40.59,39.21,39.43,887869,0
2014-04-14,39.61,39.78,38.63,38.91,514041,0
2014-04-15,38.95,39.29,37.88,39.07,608621,0
2014-04-16,39.29,39.49,38.68,39.42,374582,0
2014-04-17,39.5,39.95,39.37,39.51,386179,0
2014-04-21,39.45,39.57,38.88,39.31,342331,0
2014-04-22,39.35,40.32,39.31,40.16,488054,0
2014-04-23,40.3,41.11,39.94,40.77,548103,0
2014-04-24,41.03,41.08,40.12,40.64,391232,0
2014-04-25,40.55,41.1,40.3,40.39,607198,0
2014-04-28,40.36,40.36,39.05,39.49,631156,0
2014-04-29,40.19,40.98,39.7,40.79,628184,0
2014-04-30,40.75,41.73,40.47,41.73,498008,0
2014-05-01,41.66,42.77,41.43,42.75,1172237,0
2014-05-02,42.72,44.07,42.67,43.83,2077181,0
2014-05-05,43.76,44.28,43.25,43.6,1252938,0
2014-05-06,43.6,46.46,43.2,45.44,2055548,0
2014-05-07,45.6,48.34,45.5,48.03,1934857,0
2014-05-08,47.82,48.08,46.87,47.12,1289314,0
2014-05-09,46.95,47.34,46.39,46.98,693071,0
2014-05-12,47.23,48,47.1,47.52,890255,0
2014-05-13,47.64,47.89,46.99,47.01,855154,0
2014-05-14,47.17,47.31,46.51,46.59,517355,0
2014-05-15,46.74,46.8,45.16,45.4,1298861,0
2014-05-16,45.37,45.6,44.94,45.5,794317,0
2014-05-19,45.15,45.76,45.03,45.51,876172,0
2014-05-20,45.54,46.05,45.03,45.99,1053503,0
2014-05-21,45.77,46.92,45.24,46.3,781095,0
2014-05-22,46.19,46.4,45.4,46.11,658663,0
2014-05-23,46.06,47.08,45.94,46.83,508369,0
2014-05-27,46.95,47.26,46.8,47.03,382091,0
2014-05-28,46.99,47.22,46.59,46.83,604179,0
2014-05-29,47.05,47.19,46.67,47.11,799190,0
2014-05-30,47,47.5,46.76,47.14,611643,0
2014-06-02,47.31,47.53,47,47.17,662441,0
2014-06-03,47.13,47.65,46.9,47.12,611040,0
2014-06-04,46.96,47.35,46.76,47.32,537406,0
2014-06-05,47.45,48.81,47.22,48,1006625,0
2014-06-06,48.02,48.53,47.74,47.9,513363,0
2014-06-09,47.83,47.92,47.36,47.86,468799,0
2014-06-10,47.73,48.16,47.52,48.14,446700,0
2014-06-11,47.82,47.89,46.7,47.09,1348934,0
2014-06-12,47.05,47.05,44.93,45.12,1799619,0
2014-06-13,45.12,45.45,44.96,45.18,379979,0
2014-06-16,45.15,45.36,44.72,44.91,320126,0
2014-06-17,44.64,45.47,44.52,45.34,452780,0
2014-06-18,45.32,45.37,44.72,45.3,561313,0
2014-06-19,45.25,45.67,45.08,45.42,367510,0
2014-06-20,45.65,45.66,45.31,45.42,285822,0
2014-06-23,45.49,45.6,45.2,45.48,761698,0
2014-06-24,46.62,46.74,44.87,44.94,791829,0
2014-06-25,45.08,45.99,44.9,45.92,537001,0
2014-06-26,45.81,46.01,45.02,45.98,359007,0
2014-06-27,45.81,45.81,45.25,45.49,359829,0
2014-06-30,45.56,46.05,45.3,45.8,431231,0
2014-07-01,45.95,46.66,45.69,46.58,810214,0
2014-07-02,46.63,46.82,45.83,46,232200,0
2014-07-03,46.06,46.36,46.04,46.28,171207,0
2014-07-07,46.27,46.49,44.79,44.99,636770,0
2014-07-08,44.8,45.03,43.89,44.18,767993,0
2014-07-09,44.25,45.03,43.97,44.95,761436,0
2014-07-10,44.29,45,44.02,44.71,501765,0
2014-07-11,44.68,44.98,44.28,44.88,239272,0
2014-07-14,44.98,45.55,44.47,44.49,448487,0
2014-07-15,44.59,45,44.25,44.67,332545,0
2014-07-16,44.99,45.06,44.26,44.74,417040,0
2014-07-17,44.64,44.65,43.88,44.02,572076,0
2014-07-18,44.07,46.07,43.73,45.85,1054771,0
2014-07-21,45.74,45.75,44.73,45.11,420851,0
2014-07-22,45.3,45.9,45.3,45.62,342348,0
2014-07-23,45.71,45.93,45.38,45.9,877400,0
2014-07-24,45.9,46,45.05,45.42,1125730,0
2014-07-25,45.31,45.51,44.68,44.7,537573,0
2014-07-28,44.71,44.71,43.92,44.22,913584,0
2014-07-29,44.22,44.29,43.83,44.01,1151454,0
2014-07-30,44.15,44.21,43.65,43.96,398502,0
2014-07-31,43.48,43.93,42.61,43.63,1065912,0
2014-08-01,43.37,43.98,42.59,43.43,559806,0
2014-08-04,43.53,44.26,43.05,44.11,534914,0
2014-08-05,43.87,44.79,43.56,43.99,492975,0
2014-08-06,43.73,43.79,43.24,43.3,541044,0
2014-08-07,43.5,43.86,43,43.09,417541,0
2014-08-08,43.16,44.85,43.16,44.77,805145,0
2014-08-11,44.9,45.23,44.29,44.48,867866,0
2014-08-12,45.63,46.07,44.68,45.9,2226856,0
2014-08-13,46.6,47.95,46.11,47.64,3630371,0
2014-08-14,47.77,47.96,47.39,47.69,1716228,0
2014-08-15,48.15,48.15,46.74,47.05,1418519,0
2014-08-18,47.35,49.07,47.27,48.94,1548709,0
2014-08-19,49.2,50.02,49.12,49.26,1088441,0
2014-08-20,49.25,49.45,48.89,49.21,935433,0
2014-08-21,49.21,49.31,48.92,48.94,1270096,0
2014-08-22,48.8,48.9,48.5,48.61,644877,0
2014-08-25,48.87,49,48.49,48.57,473000,0
2014-08-26,48.72,48.72,48.32,48.4,773752,0
2014-08-27,48.36,48.8,48.27,48.37,517747,0
2014-08-28,48.28,48.48,47.73,47.74,485806,0
2014-08-29,48.06,48.15,47.23,47.45,990543,0
2014-09-02,48.14,49.68,48.02,49.17,1522062,0
2014-09-03,46.75,47.65,46.5,46.96,6262867,0
2014-09-04,47.05,47.39,46.22,46.32,1620401,0
2014-09-05,46.46,47.63,46.44,47.34,2628705,0
2014-09-08,47.34,47.48,46.49,46.6,1394687,0
2014-09-09,46.52,46.58,45.87,45.94,1137908,0
2014-09-10,45.8,46.13,45.14,45.93,2470135,0
2014-09-11,45.8,46.34,45.57,45.85,875626,0
2014-09-12,45.75,46.14,45.13,46.01,2429906,0
2014-09-15,46.04,46.13,45.05,45.19,1144554,0
2014-09-16,45.01,45.22,44.44,44.59,1864801,0
2014-09-17,44.75,44.98,44.11,44.32,2091319,0
2014-09-18,44.42,44.75,44.21,44.52,1210880,0
2014-09-19,44.52,44.58,43.98,44.26,2261809,0
2014-09-22,44.09,44.09,42.91,43.51,2659142,0
2014-09-23,43.48,43.87,42.97,43.52,1952921,0
2014-09-24,43.43,43.46,42.76,43.21,1053441,0
2014-09-25,43.14,43.29,41.69,42.07,1545584,0
2014-09-26,42.12,42.76,41.76,42.46,1113983,0
2014-09-29,41.94,42.09,41.43,41.48,1769723,0
2014-09-30,41.49,41.59,40.68,40.9,2632121,0
2014-10-01,40.8,40.8,39.8,40.25,1957016,0
2014-10-02,40.1,40.59,40.02,40.29,1774011,0
2014-10-03,40.57,41.74,40.42,41.43,1220795,0
2014-10-06,41.63,42.37,41.33,41.42,1043988,0
2014-10-07,41.22,41.23,40.48,40.5,963093,0
2014-10-08,40.66,40.77,39.55,40.63,1813072,0
2014-10-09,40.54,40.6,39.11,39.25,1525931,0
2014-10-10,39.11,39.11,37.25,38,1915887,0
2014-10-13,38.02,38.24,36.71,36.82,1650816,0
2014-10-14,37.03,37.23,36.34,36.74,2638179,0
2014-10-15,36.05,36.8,35.39,36.68,2883086,0
2014-10-16,36.3,37.89,36.13,37.38,2195182,0
2014-10-17,37.98,38.76,37.51,38.21,1812339,0
2014-10-20,38.18,38.68,37.99,38.59,610685,0
2014-10-21,39.3,40.48,39.24,40.38,887492,0
2014-10-22,40.49,41.26,40.12,40.19,1188749,0
2014-10-23,40.89,41.05,40.29,40.43,832053,0
2014-10-24,40.44,40.82,40.16,40.74,613457,0
2014-10-27,40.56,40.9,40.06,40.82,508853,0
2014-10-28,41.07,42.71,40.97,42.64,822388,0
2014-10-29,42.59,42.59,41.64,42.01,731885,0
2014-10-30,41.89,42.54,41.38,42.09,636908,0
2014-10-31,42.59,43.76,42.5,43.34,1221773,0
2014-11-03,43.33,43.62,42.93,43.29,1465346,0
2014-11-04,45.07,45.41,43.07,44.63,1993085,0
2014-11-05,44.9,45.78,44.5,44.67,1821231,0
2014-11-06,44.74,45.05,43.93,44.58,579493,0
2014-11-07,44.67,44.77,43.7,44.17,820458,0
2014-11-10,44.27,44.3,43.61,44.17,548171,0
2014-11-11,44.28,44.48,44.1,44.16,487376,0
2014-11-12,44.05,44.26,43.56,43.61,352503,0
2014-11-13,43.62,43.8,42.88,43.38,642296,0
2014-11-14,43.27,43.89,43.07,43.55,641521,0
2014-11-17,43.48,43.68,42.93,43.09,403172,0
2014-11-18,43.05,43.42,42.96,43.22,460754,0
2014-11-19,43.22,43.4,42.96,43.38,454136,0
2014-11-20,43.12,43.71,42.77,43.53,556564,0
2014-11-21,44.02,44.61,43.51,43.83,1389898,0
2014-11-24,44.01,44.72,44.01,44.24,557518,0
2014-11-25,44.37,45.45,44.37,45.22,1216702,0
2014-11-26,45.2,45.36,44.42,44.48,614756,0
2014-11-28,44.43,44.51,44,44.31,349048,0
2014-12-01,44.32,44.64,42.84,43.4,1438808,0
2014-12-02,41.64,43.03,41.6,42.6,4799006,0
2014-12-03,42.76,43.76,42.72,43.01,2303710,0
2014-12-04,43,43.27,42.4,42.8,975834,0
2014-12-05,42.82,43.2,42.54,42.89,1838548,0
2014-12-08,42.9,43.4,42.03,42.28,1972974,0
2014-12-09,41.82,42.68,41.29,42.62,1005522,0
2014-12-10,42.5,42.67,41.33,41.48,1515600,0
2014-12-11,41.57,42.02,41.04,41.15,1278523,0
2014-12-12,40.81,40.98,38.76,38.78,3711848,0
2014-12-15,39.07,39.32,37.72,37.96,2613832,0
2014-12-16,38.01,38.14,36.56,37.08,3197879,0
2014-12-17,36.96,38.19,36.59,37.98,1623200,0
2014-12-18,38.71,39.38,38.56,39.14,1614143,0
2014-12-19,39.24,39.49,38.85,39.17,1100345,0
2014-12-22,39.14,39.45,39.07,39.12,584325,0
2014-12-23,39.26,39.7,39.14,39.14,757883,0
2014-12-24,39.16,39.58,39.15,39.4,323716,0
2014-12-26,39.45,40.14,39.42,39.65,372145,0
2014-12-29,39.65,39.95,39.41,39.83,574887,0
2014-12-30,39.67,39.67,38.97,39.05,507232,0
2014-12-31,39.13,39.31,38.8,38.82,579436,0
2015-01-02,38.97,39.14,38.05,38.52,768421,0
2015-01-05,38.3,38.7,37.63,38.27,1187997,0
2015-01-06,38.35,38.73,37.42,38.24,2183163,0
2015-01-07,38.79,38.79,38.35,38.6,1105955,0
2015-01-08,39.03,39.96,39,39.55,1120649,0
2015-01-09,39.6,39.74,38.79,39.15,866188,0
2015-01-12,39.25,39.26,38.82,38.99,1994140,0
2015-01-13,39.22,39.55,38.4,38.59,1514069,0
2015-01-14,38.01,38.5,37.62,38.12,1265266,0
2015-01-15,38.23,38.64,37.8,37.84,796403,0
2015-01-16,37.87,38.18,37.67,38.06,701980,0
2015-01-20,38.25,39.45,38.25,39.24,1219184,0
2015-01-21,39.12,40.2,39.03,39.81,1193653,0
2015-01-22,40.17,40.64,39.83,40.4,1444940,0
2015-01-23,40.44,40.64,40.27,40.41,1005558,0
2015-01-26,40.41,40.88,40.15,40.69,522892,0
2015-01-27,40.08,40.73,39.92,40.36,764145,0
2015-01-28,40.53,40.66,39.66,39.84,1009571,0
2015-01-29,39.86,40.68,39.56,40.44,912261,0
2015-01-30,39.96,40.15,39.5,39.53,935485,0
2015-02-02,39.75,40.77,39.63,40.77,912255,0
2015-02-03,40.95,41.75,40.81,41.69,1046134,0
2015-02-04,41.5,42.03,41.28,41.69,948624,0
2015-02-05,41.87,42.21,41.54,42,1025887,0
2015-02-06,42.12,42.63,41.9,42.02,682709,0
2015-02-09,41.94,42.25,41.78,42.04,1102034,0
2015-02-10,42.3,42.34,41.82,42.04,817600,0
2015-02-11,41.92,42.57,41.67,42.37,1235728,0
2015-02-12,42.55,42.8,42.03,42.43,909996,0
2015-02-13,42.58,43.02,42.38,43.02,900614,0
2015-02-17,42.96,43.33,42.57,43.27,575907,0
2015-02-18,43.27,43.81,43.14,43.74,637698,0
2015-02-19,43.74,44.19,43.51,43.72,882946,0
2015-02-20,43.74,44.38,43.47,44.34,1290908,0
2015-02-23,46.16,47.09,45.5,45.94,2717575,0
2015-02-24,46,46.07,45.06,45.16,1582527,0
2015-02-25,44.96,45.1,44.12,44.2,774578,0
2015-02-26,44.2,45.16,43.87,44.95,1504857,0
2015-02-27,45,45.25,44.27,44.5,859251,0
2015-03-02,44.4,44.55,43.2,43.85,1930100,0
2015-03-03,43.82,44.47,43.68,44.44,662400,0
2015-03-04,44.32,44.8,44.09,44.78,724600,0
2015-03-05,44.93,45.27,44.93,44.99,984700,0
2015-03-06,44.82,45.03,43.82,43.96,728900,0
2015-03-09,44.14,44.2,43.4,43.79,1088200,0
2015-03-10,43.34,43.52,42.9,43.06,1091700,0
2015-03-11,43.08,43.54,43.03,43.18,686300,0
2015-03-12,43.15,43.9,43.07,43.46,502600,0
2015-03-13,43.4,43.81,43,43.61,554700,0
2015-03-16,43.76,44.76,43.6,43.78,555500,0
2015-03-17,43.53,43.91,43.26,43.45,624900,0
2015-03-18,43.41,44.58,43.27,44.49,484300,0
2015-03-19,44.32,44.46,43.7,43.97,323700,0
2015-03-20,44.18,44.71,44.01,44.61,704200,0
2015-03-23,44.68,44.94,44.39,44.41,476200,0
2015-03-24,44.41,44.75,43.95,44.24,348100,0
2015-03-25,44.33,44.43,43.85,43.86,621500,0
2015-03-26,43.66,44.2,43.47,43.82,762800,0
2015-03-27,43.85,44.01,43.46,43.97,344500,0
2015-03-30,44,44.79,43.99,44.59,505900,0
2015-03-31,44.43,44.43,43.55,43.65,3521964,0
2015-04-01,43.62,44.86,43.55,44.49,1415600,0
2015-04-02,44.72,45.73,44.68,44.76,1170600,0
2015-04-06,44.55,45.07,44.44,44.53,950900,0
2015-04-07,45.25,45.87,44.9,45.05,1886408,0
2015-04-08,45.14,45.75,45.01,45.43,1333900,0
2015-04-09,45.34,45.98,45.28,45.86,1048215,0
2015-04-10,45.89,46.83,45.72,46.75,1200100,0
2015-04-13,46.79,47.22,46.43,46.47,528700,0
2015-04-14,46.48,46.6,46.09,46.4,457100,0
2015-04-15,46.63,46.63,46.12,46.16,451417,0
2015-04-16,46.12,46.18,45.61,46.08,644513,0
2015-04-17,46.04,46.23,45.73,45.96,436200,0
2015-04-20,46.5,46.83,46.05,46.54,800444,0
2015-04-21,46.71,46.92,46.16,46.25,747311,0
2015-04-22,46.25,46.64,45.88,46.44,641668,0
2015-04-23,46.26,46.84,46.25,46.61,478100,0
2015-04-24,46.45,46.86,46.19,46.86,471284,0
2015-04-27,46.95,47.22,46.66,46.8,1015000,0
2015-04-28,46.62,47.03,46.23,46.91,614800,0
2015-04-29,46.75,47.17,46.62,46.75,1070600,0
2015-04-30,46.8,47.08,46.45,46.68,1814000,0
2015-05-01,46.99,49.26,46.81,49.04,3770300,0
2015-05-04,49.53,49.79,48.98,49.18,1408100,0
2015-05-05,49.23,49.38,48.41,48.49,1276000,0
2015-05-06,48.57,48.66,48.01,48.21,655678,0
2015-05-07,48.04,48.45,47.69,48.35,699959,0
2015-05-08,48.69,49.51,48.69,49.07,1176100,0
2015-05-11,49.25,49.85,47.19,48.18,1664700,0
2015-05-12,48.35,48.78,47.9,48.48,1129660,0
2015-05-13,48.59,49.6,48.54,49,772900,0
2015-05-14,49.25,49.25,48.75,48.99,549600,0
2015-05-15,48.84,49,48.6,48.96,912348,0
2015-05-18,48.87,49.11,48.54,48.8,513147,0
2015-05-19,48.81,48.99,48.05,48.22,817665,0
2015-05-20,48.5,48.5,47.31,47.96,814500,0
2015-05-21,47.85,48.53,47.85,48.21,424100,0
2015-05-22,48.18,48.35,47.96,48.07,235000,0
2015-05-26,48.03,48.03,47.54,47.8,753647,0
2015-05-27,47.85,48.82,47.76,48.62,788400,0
2015-05-28,48.5,48.89,48.26,48.88,776586,0
2015-05-29,48.96,49.12,48.2,48.24,703600,0
2015-06-01,48.44,48.69,47.83,48.24,429007,0
2015-06-02,47.32,50.67,47.28,49.93,2642936,0
2015-06-03,50.29,51.5,49.85,50.34,4207400,0
2015-06-04,48.96,49.21,48.5,48.5,40780900,0
2015-06-05,48.62,48.75,47.9,48.53,9178300,0
2015-06-08,48.5,48.75,47.91,47.95,6323200,0
2015-06-09,47.95,48.47,47.85,48.1,5490971,0
2015-06-10,48.24,48.57,48.08,48.35,4407814,0
2015-06-11,48.38,48.45,47.22,47.69,4860378,0
2015-06-12,47.65,47.89,47.1,47.3,3799400,0
2015-06-15,47.07,47.23,46.5,46.56,3635500,0
2015-06-16,46.61,47.04,46.48,46.61,2517100,0
2015-06-17,46.72,47.2,46.35,46.86,2989600,0
2015-06-18,46.79,47.81,46.17,47.08,2484900,0
2015-06-19,46.95,47.08,46.37,46.42,1662000,0
2015-06-22,46.85,47.25,46.74,46.82,1441400,0
2015-06-23,46.85,48.07,46.82,47.98,3328767,0
2015-06-24,47.77,48.09,47.53,47.7,2633200,0
2015-06-25,47.94,47.95,47.18,47.23,1330300,0
2015-06-26,47.3,47.5,46.84,46.89,1136300,0
2015-06-29,46.45,46.72,45.89,45.99,1831200,0
2015-06-30,46.36,46.66,45.5,45.79,2566630,0
2015-07-01,46.24,46.43,45.57,45.79,2343500,0
2015-07-02,45.89,46.06,45.32,45.64,1765800,0
2015-07-06,45.19,45.65,44.74,45.05,2388800,0
2015-07-07,45.13,45.38,43.67,45.11,3691800,0
2015-07-08,44.65,45.1,44.1,44.35,2329300,0
2015-07-09,44.89,45.37,44.8,44.89,2059500,0
2015-07-10,45.3,46,45.3,45.79,1706800,0
2015-07-13,46.59,46.89,46.54,46.89,1655300,0
2015-07-14,46.64,47.24,46.64,46.95,1549111,0
2015-07-15,46.99,47.18,46.32,46.4,1063601,0
2015-07-16,46.82,47.11,46.43,47.05,1267700,0
2015-07-17,47.05,47.31,46.69,47.15,880900,0
2015-07-20,47.25,47.4,46.8,47.35,961200,0
2015-07-21,47.35,47.74,47.16,47.53,1916500,0
2015-07-22,47.42,47.44,46.39,46.73,1416300,0
2015-07-23,46.66,46.95,45.81,46.02,1497500,0
2015-07-24,46.02,46.17,44.96,45.29,1920000,0
2015-07-27,45.12,45.13,44.13,44.33,1828400,0
2015-07-28,44.55,45.1,43.92,44.67,1798600,0
2015-07-29,44.88,46.21,44.6,46.19,1756500,0
2015-07-30,46.08,46.23,45.49,46.13,1119000,0
2015-07-31,46.57,48.1,46.53,46.84,2368500,0
2015-08-03,46.91,46.91,45.83,46.66,1852684,0
2015-08-04,46.56,47.29,46.56,46.8,1696900,0
2015-08-05,47.02,47.41,46.49,46.75,1018500,0
2015-08-06,46.82,47.1,45.98,46.22,2318497,0
2015-08-07,46.2,46.63,45.96,46.54,2058900,0
2015-08-10,46.95,48.24,46.87,48.22,2191700,0
2015-08-11,49.04,49.04,46.77,47.39,3270539,0
2015-08-12,47.06,47.57,46.47,47.47,2875100,0
2015-08-13,47.64,47.84,46.97,47.05,1496800,0
2015-08-14,47.22,47.36,46.73,47.27,1421700,0
2015-08-17,47.11,48.55,46.96,48.49,1515500,0
2015-08-18,48.33,48.46,47.88,48.01,1187800,0
2015-08-19,47.78,47.9,46.57,46.71,6190600,0
2015-08-20,46.5,46.67,44.64,44.75,4134800,0
2015-08-21,44.43,44.89,42.98,43.3,4698300,0
2015-08-24,40.91,42.66,39.6,40.33,6281325,0
2015-08-25,41.77,41.91,39.28,39.32,4798300,0
2015-08-26,40.59,40.94,39.7,40.84,3766000,0
2015-08-27,41.37,42.48,41.16,41.77,3630700,0
2015-08-28,41.63,42.68,41.62,42.26,1935600,0
2015-08-31,42,42.39,41.5,42.04,1751000,0
2015-09-01,41.34,41.4,40.45,40.49,3791700,0
2015-09-02,41.21,41.3,40.5,41.05,2682300,0
2015-09-03,41.17,42.01,41.06,41.24,1605500,0
2015-09-04,41.09,41.18,40.29,40.47,1371800,0
2015-09-08,41.31,42.44,41.12,42.36,2370800,0
2015-09-09,42.92,42.99,41.61,41.65,2045600,0
2015-09-10,41.69,43.41,41.69,42.21,3040169,0
2015-09-11,42.19,42.59,41.82,42.21,1868400,0
2015-09-14,42.28,42.41,41.39,41.76,2302500,0
2015-09-15,41.77,42.6,41.65,42.57,2198700,0
2015-09-16,42.5,43.06,42.5,42.93,1838000,0
2015-09-17,42.97,43.86,42.75,43.28,2448849,0
2015-09-18,42.55,42.96,42.19,42.41,1444800,0
2015-09-21,43.92,44.36,42.9,42.99,2486100,0
2015-09-22,42.33,42.48,41.74,42.36,2231500,0
2015-09-23,42.35,42.74,41.54,41.86,1485011,0
2015-09-24,41.37,41.51,40.63,41.4,2515191,0
2015-09-25,42.06,42.08,40.79,40.96,1794800,0
2015-09-28,40.65,40.65,38.21,38.29,3301882,0
2015-09-29,38.28,38.67,37.47,37.71,3528900,0
2015-09-30,38.21,38.45,37.81,38.24,4311700,0
2015-10-01,38.37,38.96,38.1,38.45,3600900,0
2015-10-02,38.13,40.49,37.75,40.49,2874200,0
2015-10-05,41.03,42.04,40.77,41.84,2394452,0
2015-10-06,41.76,42.36,41.54,41.67,1949600,0
2015-10-07,42.08,42.88,41.57,42.73,1938200,0
2015-10-08,42.48,43.25,41.99,43.18,1941400,0
2015-10-09,43.24,43.82,42.86,43.06,1598400,0
2015-10-12,43.17,43.34,42.79,43.24,1358770,0
2015-10-13,42.84,43.42,42.56,42.83,1551000,0
2015-10-14,42.83,43.54,39.18,39.92,5380300,0
2015-10-15,40.55,41.37,39.84,40.56,3191600,0
2015-10-16,40.48,40.87,39.15,39.31,2318800,0
2015-10-19,39.17,40.14,39,39.83,2981064,0
2015-10-20,39.62,40.47,39.39,40.26,2197203,0
2015-10-21,40.43,40.64,39.66,39.78,1541300,0
2015-10-22,39.85,40.74,39.55,40.37,3608100,0
2015-10-23,40.94,42.07,40.82,41.34,2576500,0
2015-10-26,41.34,41.62,40.67,41,2521600,0
2015-10-27,40.73,41,39.47,39.69,2126400,0
2015-10-28,40.3,41.03,39.74,40.42,4185700,0
2015-10-29,40.2,41.21,40.14,40.98,1575600,0
2015-10-30,41.24,42.01,41.02,41.5,1637700,0
2015-11-02,41.5,42.14,41.41,42.05,1287095,0
2015-11-03,41.9,42.22,40.75,41.46,1655700,0
2015-11-04,41.52,41.8,40.99,41.28,1039322,0
2015-11-05,41.31,41.56,40.29,41.04,1541400,0
2015-11-06,41,42.63,40.75,42.52,2071300,0
2015-11-09,42.39,42.44,40.99,41.22,1896556,0
2015-11-10,42.04,42.72,39.86,40.3,3779800,0
2015-11-11,40.54,40.99,40.18,40.86,1476800,0
2015-11-12,40.51,40.93,39.09,39.6,3052600,0
2015-11-13,39.6,40.77,39.48,40.53,2125800,0
2015-11-16,40.42,41.82,40.37,41.78,2354600,0
2015-11-17,41.78,42.89,41.01,41.56,3069700,0
2015-11-18,41.94,42.81,41.87,42.8,2404400,0
2015-11-19,42.75,43.06,42.5,42.83,1474800,0
2015-11-20,43.23,43.83,43.09,43.24,2055900,0
2015-11-23,43.24,44.12,43.04,43.9,2520100,0
2015-11-24,43.42,43.74,43.12,43.73,2528500,0
2015-11-25,43.64,44.04,43.41,43.72,2169200,0
2015-11-27,43.83,44.37,43.6,44.23,1636000,0
2015-11-30,44.41,45.46,44.21,45.44,16896000,0
2015-12-01,45.43,46.06,44.87,45.77,4201953,0
2015-12-02,45.8,46.32,45.1,45.28,3907197,0
2015-12-03,45.64,45.87,44.15,44.53,2354552,0
2015-12-04,44.46,45.26,44.32,45.25,2792800,0
2015-12-07,45.39,45.39,44.09,44.49,2927400,0
2015-12-08,43.98,43.99,41.99,42.12,4279454,0
2015-12-09,42.1,42.77,41.17,41.31,4302300,0
2015-12-10,40.92,42.08,40.88,41.54,2616100,0
2015-12-11,41.1,41.48,40.17,40.37,1699600,0
2015-12-14,40.29,40.47,38.87,39.52,2757552,0
2015-12-15,39.76,40.67,39.7,40.17,3527100,0
2015-12-16,40.64,41.29,39.88,40.85,1970500,0
2015-12-17,41.28,42.37,40.05,40.16,3256300,0
2015-12-18,39.93,40.45,39.7,40.14,2559800,0
2015-12-21,40.29,41.43,40.27,41.41,1717800,0
2015-12-22,41.65,42.04,41.27,41.81,2162213,0
2015-12-23,42.09,43.05,41.97,43.04,1932800,0
2015-12-24,43.08,43.39,42.79,43.15,583196,0
2015-12-28,42.95,43.14,42.19,42.75,1232141,0
2015-12-29,43.19,43.56,42.93,43.51,1804917,0
2015-12-30,43.48,43.83,42.85,42.98,952702,0
2015-12-31,42.74,43.53,42.58,43.16,1347133,0
2016-01-04,42.31,42.41,41.02,41.77,2594230,0
2016-01-05,42.06,42.415,40.64,40.99,1745901,0
2016-01-06,40.34,40.56,39.675,39.95,2440662,0
2016-01-07,39.16,39.3,37.53,37.9,4212911,0
2016-01-08,38.4,38.5,36.62,36.71,3141701,0
2016-01-11,37.13,37.2,35.85,36.7,3882306,0
2016-01-12,37.17,38.07,36.975,37.9,3369993,0
2016-01-13,38,38.36,35.83,36.1,4072696,0
2016-01-14,35.92,37.03,34.8,36.55,4494669,0
2016-01-15,34.76,35.88,33.9,34.01,4937170,0
2016-01-19,34.56,34.78,32.47,32.85,6084800,0
2016-01-20,32.1,32.1,29.65,31.4,7741393,0
2016-01-21,31.4,33.07,31.07,32.09,6156316,0
2016-01-22,33.06,33.33,32.26,32.95,3142075,0
2016-01-25,32.74,32.83,30.6299,30.8,3348670,0
2016-01-26,31.05,32.025,31,31.76,4618392,0
2016-01-27,31.55,31.68,29.83,30.28,4471970,0
2016-01-28,30.75,30.88,28.695,28.84,3770676,0
2016-01-29,29.24,30.77,28.9,30.71,3653762,0
2016-02-01,30.34,31.2,30.02,31.04,2235192,0
2016-02-02,30.44,30.52,28.515,28.64,3292594,0
2016-02-03,29,29.18,26.84,28.43,4744866,0
2016-02-04,28.37,29.39,28.15,28.97,2932107,0
2016-02-05,28.75,29.41,27.625,27.84,2500500,0
2016-02-08,27.52,27.57,25.07,25.54,5913687,0
2016-02-09,25,27.29,24.61,26.79,4664654,0
2016-02-10,27,27.45,26.6288,27.05,3983937,0
2016-02-11,26.07,27.07,25.94,26.34,4445190,0
2016-02-12,26.7,28.1,26.545,28.06,3348044,0
2016-02-16,28.64,29.23,28.095,29.15,3036656,0
2016-02-17,29.39,31.41,29.28,30.97,5362371,0
2016-02-18,31.22,32.51,30.66,32,4674736,0
2016-02-19,31.37,31.78,30.72,31.7,3170176,0
2016-02-22,32.5,33.465,32.5,33.42,3669571,0
2016-02-23,32.52,34.69,32.26,33.17,4397627,0
2016-02-24,32.77,34.2,32.23,34.15,4196291,0
2016-02-25,34.03,34.7,33.69,34.66,3365803,0
2016-02-26,35.08,35.99,34.83,35.49,3077660,0
2016-02-29,35.41,36.085,34.98,35.73,3804645,0
2016-03-01,36.16,36.69,35.9,36.68,3001337,0
2016-03-02,36.26,37.795,36.07,37.75,3295450,0
2016-03-03,37.62,38.43,37.16,37.99,3617288,0
2016-03-04,38.34,38.34,37.17,37.63,3762674,0
2016-03-07,37.21,38.14,36.96,37.76,3010111,0
2016-03-08,37.24,37.48,36.18,36.19,2730735,0
2016-03-09,36.42,37.33,36.36,36.95,2039778,0
2016-03-10,37.25,37.4,35.76,36.4,2133434,0
2016-03-11,37.01,38.04,36.87,37.61,1975118,0
2016-03-14,37.53,38.16,37.27,37.94,1412315,0
2016-03-15,37.56,37.56,36.67,36.82,1715126,0
2016-03-16,36.88,37.995,36.81,37.68,2323304,0
2016-03-17,37.67,38.86,37.42,38.41,2653625,0
2016-03-18,38.75,39.31,38.02,38.32,1871831,0
2016-03-21,38.05,38.84,38.05,38.57,1202886,0
2016-03-22,38.245,38.725,37.72,38.54,2595946,0
2016-03-23,38.36,38.58,37.57,38.07,2340800,0
2016-03-24,37.63,37.85,36.67,37.51,3032187,0
2016-03-28,37.7,38.3,36.89,38.04,1672098,0
2016-03-29,37.86,38.55,37.51,38.39,2502947,0
2016-03-30,38.88,39.78,38.66,39.11,3271416,0
2016-03-31,38.91,39.46,38.55,38.76,1831168,0
2016-04-01,38.37,39.035,37.32,38.89,2051858,0
2016-04-04,38.83,39.13,38.12,38.25,2046634,0
2016-04-05,37.51,37.54,36.08,37.16,3017909,0
2016-04-06,37.06,37.72,36.935,37.46,1753956,0
2016-04-07,37.09,37.65,36.415,36.7,2132302,0
2016-04-08,37.26,38.35,37.26,37.88,2146785,0
2016-04-11,37.87,39.08,37.87,38.21,1879152,0
2016-04-12,38.22,38.835,38,38.52,1855816,0
2016-04-13,39.08,39.495,38.77,39.46,2544630,0
2016-04-14,39.51,39.89,39.12,39.47,1933369,0
2016-04-15,39.34,39.84,38.89,39.73,2238748,0
2016-04-18,39.4,40.2,39.36,39.96,1595030,0
2016-04-19,40.07,40.89,40.07,40.5,2591136,0
2016-04-20,40.53,40.995,40.48,40.49,2134465,0
2016-04-21,40.42,40.92,40.091,40.6,1591498,0
2016-04-22,40.58,41.52,40.4,41.43,1812176,0
2016-04-25,41.21,41.52,40.32,40.6,1646072,0
2016-04-26,40.67,41.3,40.58,41.15,1851655,0
2016-04-27,41.48,42.34,41.341,42.19,1996309,0
2016-04-28,41.87,42.17,41.04,41.21,3071095,0
2016-04-29,41.09,41.09,38.95,40.01,3591041,0
2016-05-02,40.1,40.69,39.78,40.38,1734246,0
2016-05-03,39.68,39.95,39.01,39.5,2789904,0
2016-05-04,39.27,40.29,38.83,39.59,3410033,0
2016-05-05,39.74,40.145,39.43,39.95,2080136,0
2016-05-06,39.83,40.88,39.72,40.75,2333083,0
2016-05-09,40.66,41.05,39.83,40.01,2759691,0
2016-05-10,40,40.63,39.83,40.42,3131650,0
2016-05-11,40.38,41.17,39.93,40.25,2213270,0
2016-05-12,41.2,41.41,35.52,36.84,8348685,0
2016-05-13,36.17,37.61,36.1,36.61,4427968,0
2016-05-16,36.77,37.71,36.705,37.31,3699878,0
2016-05-17,37.34,38.92,36.31,38.01,3628715,0
2016-05-18,37.89,38.83,37.43,37.8,2603298,0
2016-05-19,37.46,38.16,36.475,36.61,2317479,0
2016-05-20,36.83,37.91,36.83,37.29,1840084,0
2016-05-23,37.25,37.48,36.75,36.98,1224937,0
2016-05-24,37.3,38.45,37.24,38.35,2394197,0
2016-05-25,38.49,39.16,38.385,39,2322518,0
2016-05-26,39.11,39.4,38.45,38.64,1400059,0
2016-05-27,38.66,39.35,38.6,38.84,1766099,0
2016-05-31,39.14,39.83,38.35,39.09,15686030,0
2016-06-01,38.9,38.9,37.71,38.82,2309655,0
2016-06-02,38.58,38.91,38.34,38.91,1836752,0
2016-06-03,38.73,38.77,37.41,38.29,1739083,0
2016-06-06,38.37,39.6,38.25,39.6,1484637,0
2016-06-07,39.83,40.17,39.67,40,2153554,0
2016-06-08,40.06,40.81,39.35,39.85,1865729,0
2016-06-09,39.66,39.72,38.91,39.14,2107561,0
2016-06-10,38.55,38.665,37.25,37.44,2491576,0
2016-06-13,37.11,37.3,36.69,36.78,2441027,0
2016-06-14,36.61,37.08,36.2,36.82,2302268,0
2016-06-15,36.97,37.755,36.77,36.86,1320274,0
2016-06-16,36.5,36.96,36.16,36.86,1562718,0
2016-06-17,36.93,37.46,36.73,36.98,1163946,0
2016-06-20,37.74,38.4,37.66,38.08,2232478,0
2016-06-21,38.22,38.54,37.68,38.34,1222904,0
2016-06-22,38.34,38.99,38.035,38.1,2260514,0
2016-06-23,38.6,39,38.255,38.34,2302316,0
2016-06-24,36.56,36.56,34.41,34.56,4503247,0
2016-06-27,34.1,34.11,31.45,31.55,5453979,0
2016-06-28,32.24,33.43,31.81,32.14,3129867,0
2016-06-29,32.75,33.415,32.5,33.22,1829863,0
2016-06-30,33.3,33.8,32.65,33.59,3270364,0
2016-07-01,33.51,34.31,33.46,33.87,3027841,0
2016-07-05,33.4,33.42,32.15,32.52,1970978,0
2016-07-06,32.2,32.91,31.66,32.74,1902452,0
2016-07-07,32.98,33.55,32.67,33.03,1854977,0
2016-07-08,33.61,34.81,33.49,34.5,1952302,0
2016-07-11,34.99,35.45,34.82,35.01,1914784,0
2016-07-12,35.75,36.39,35.58,36.28,2126955,0
2016-07-13,36.38,36.52,35.59,36.11,1166096,0
2016-07-14,36.7,37.04,36.41,36.88,1369074,0
2016-07-15,37.07,37.2699,36.67,36.92,1588391,0
2016-07-18,37.03,37.84,36.77,37.8,1247212,0
2016-07-19,37.61,38,37.44,37.59,1352598,0
2016-07-20,37.69,37.995,37.29,37.66,2715035,0
2016-07-21,37.78,38.18,37.34,37.54,2009847,0
2016-07-22,37.53,37.53,35.67,35.74,4410209,0
2016-07-25,35.7,36.45,35.43,36.41,3067770,0
2016-07-26,36.17,36.8,36.06,36.35,1370666,0
2016-07-27,36.47,36.77,36.2,36.65,1315540,0
2016-07-28,36.46,36.52,35.93,36.41,1148194,0
2016-07-29,36.41,36.68,36.14,36.51,1244174,0
2016-08-01,36.59,36.8669,36.14,36.49,1460371,0
2016-08-02,36.5,36.74,35.31,35.43,1501813,0
2016-08-03,35.4,36.36,35.28,36.25,1538024,0
2016-08-04,36.09,36.43,35.49,35.84,1643960,0
2016-08-05,36.22,36.84,36.16,36.72,1634045,0
2016-08-08,36.89,37.76,36.81,37.76,2346854,0
2016-08-09,37.79,38.55,36.8301,38.22,2121672,0
2016-08-10,37.65,38.45,37.21,38.16,1930317,0
2016-08-11,38.34,38.54,38.14,38.15,1867316,0
2016-08-12,38.13,38.325,37.82,38.04,1169329,0
2016-08-15,38.15,38.7,38.15,38.41,1298333,0
2016-08-16,38.36,38.74,38.33,38.55,1465773,0
2016-08-17,38.55,39.42,38.36,39.35,1593253,0
2016-08-18,39.29,39.64,38.74,38.99,2570186,0
2016-08-19,38.79,39.27,38.52,39.15,1316511,0
2016-08-22,38.86,38.98,38.44,38.74,1647035,0
2016-08-23,39.68,40,39.35,39.5,1593770,0
2016-08-24,39.44,39.88,38.97,39.01,1968970,0
2016-08-25,38.88,39.16,38.83,39.06,1530474,0
2016-08-26,39.16,39.91,38.81,39,1168291,0
2016-08-29,38.99,39.52,38.82,39.44,1247348,0
2016-08-30,39.56,40.0099,39.5,39.8,1261162,0
2016-08-31,39.74,40,39.09,39.97,1572037,0
2016-09-01,40.05,40.51,39.58,40.14,2770910,0
2016-09-02,40.36,40.94,40.3,40.57,1846785,0
2016-09-06,40.61,40.72,39.85,40.07,1326276,0
2016-09-07,40.05,40.6,39.6,40.32,1882986,0
2016-09-08,40.28,40.9,40.09,40.67,2123819,0
2016-09-09,40.3,40.54,39.32,39.32,1949932,0
2016-09-12,38.84,40.24,38.58,40.13,1726680,0
2016-09-13,39.6,40.17,39.5,39.6,1878050,0
2016-09-14,39.46,40.16,39.22,39.99,1975658,0
2016-09-15,39.91,40.405,39.55,40.25,1474538,0
2016-09-16,39.84,40,39,39.03,1968408,0
2016-09-19,39.32,39.6,38.54,38.64,1611729,0
2016-09-20,38.83,38.85,37.7,37.73,1858930,0
2016-09-21,37.83,38.02,37.035,37.55,2596339,0
2016-09-22,37.92,38.17,37.83,38,1534354,0
2016-09-23,37.81,38.26,37.57,37.67,1602029,0
2016-09-26,37.54,37.54,36.75,36.93,1932241,0
2016-09-27,36.83,37.21,36.38,37.02,1530899,0
2016-09-28,37.14,38.08,37.05,38.04,1346210,0
2016-09-29,37.98,38.63,37.44,37.76,1477793,0
2016-09-30,38.12,38.63,37.825,38.49,2192246,0
2016-10-03,38.31,39.015,38.31,38.95,1700370,0
2016-10-04,39.22,39.56,38.65,38.93,1688144,0
2016-10-05,39.15,39.985,39.03,39.93,1615812,0
2016-10-06,39.96,40.1211,39.62,40.08,1005079,0
2016-10-07,39.86,40.15,39.55,39.93,1445086,0
2016-10-10,40.25,40.99,40.16,40.66,1282718,0
2016-10-11,40.56,41.05,40.1,40.56,1582765,0
2016-10-12,40.55,40.83,40.2,40.5,1032575,0
2016-10-13,40.02,40.18,38.2,38.86,1899627,0
2016-10-14,39.24,39.86,38.72,38.77,868211,0
2016-10-17,38.69,39.32,38.69,39.16,732200,0
2016-10-18,39.74,40.42,39.42,40.4,1377679,0
2016-10-19,40.48,41.1025,40.48,40.92,2339092,0
2016-10-20,40.8,41.15,40.51,40.79,889213,0
2016-10-21,40.13,40.76,39.97,40.72,1091250,0
2016-10-24,40.97,41.31,40.85,40.85,1520579,0
2016-10-25,40.71,40.87,40.14,40.8,740586,0
2016-10-26,40.54,41.48,40.42,41.15,1823355,0
2016-10-27,41.36,41.5,40.88,40.91,1725943,0
2016-10-28,41.12,41.56,40.64,40.99,1033694,0
2016-10-31,41.05,41.42,40.74,41.11,1042436,0
2016-11-01,41.36,42.36,40.4,40.68,2272270,0
2016-11-02,40.83,40.89,40.35,40.53,1684437,0
2016-11-03,40.53,41.02,40.46,40.77,1357760,0
2016-11-04,40.7,42.3025,40.68,41.29,2178779,0
2016-11-07,41.98,42.165,41.42,41.71,2267277,0
2016-11-08,42.3,42.72,41.12,41.98,3109154,0
2016-11-09,41.52,42.08,40.62,41.79,2435474,0
2016-11-10,42.02,42.32,41.34,41.82,2965644,0
2016-11-11,41.49,42.365,41.38,42.33,2202707,0
2016-11-14,43,43.69,42.81,43.46,3069463,0
2016-11-15,43.45,44.52,43.31,44.45,2599058,0
2016-11-16,44.35,44.86,44.005,44.04,1971916,0
2016-11-17,44.04,45.04,43.75,44.98,2272750,0
2016-11-18,44.92,45.08,44.31,44.34,2078998,0
2016-11-21,44.73,45.2,44.37,45.17,1460430,0
2016-11-22,45.28,45.53,45.05,45.46,1456631,0
2016-11-23,43.7,44.35,43.48,43.9,4864476,0
2016-11-25,44.12,44.58,44.07,44.29,1210878,0
2016-11-28,44.27,44.29,43.315,43.6,2312715,0
2016-11-29,43.54,44.05,43.41,43.42,2042266,0
2016-11-30,43.76,44.15,42.65,42.85,3277114,0
2016-12-01,43.06,43.515,42.81,43.22,2555475,0
2016-12-02,43.09,43.8102,42.875,43.33,1542287,0
2016-12-05,43.55,44.3,43.45,43.54,1085056,0
2016-12-06,43.75,44.165,43.46,44.03,1206490,0
2016-12-07,44.18,44.3,43.92,44.03,1915661,0
2016-12-08,44.15,44.75,44.15,44.53,1748359,0
2016-12-09,44.53,45.2,44.245,44.49,1145278,0
2016-12-12,44.3,44.3,43.37,43.6,1606020,0
2016-12-13,43.74,44.37,43.49,43.5,1764479,0
2016-12-14,43.48,44.07,42.69,42.78,2123718,0
2016-12-15,42.8,43.18,42.3586,42.74,1641321,0
2016-12-16,42.76,43.2168,42.38,42.44,1426674,0
2016-12-19,42.37,43.24,42.21,42.47,2411477,0
2016-12-20,42.69,42.87,42.4,42.62,1355731,0
2016-12-21,42.59,43.18,42.33,43.03,1023480,0
2016-12-22,43.13,43.35,42.1,42.23,1104227,0
2016-12-23,42.24,42.38,42.1,42.2,574219,0
2016-12-27,42.24,42.61,42.12,42.35,1019217,0
2016-12-28,42.44,42.46,41.58,41.79,828242,0
2016-12-29,41.79,42.04,41.35,41.57,787263,0
2016-12-30,41.7,42,41.34,41.61,712524,0
2017-01-03,42.02,42.78,41.83,42.74,1516501,0
2017-01-04,43.19,43.61,42.86,43.34,1944646,0
2017-01-05,43.25,44.23,43.25,43.69,1115944,0
2017-01-06,43.73,43.89,43.4,43.6,661931,0
2017-01-09,43.59,43.61,42.88,43.14,1354848,0
2017-01-10,43.21,43.86,43.15,43.49,1835590,0
2017-01-11,43.21,44.35,43.16,43.76,2772336,0
2017-01-12,43.67,43.9,42.57,42.86,1445525,0
2017-01-13,42.93,43.61,42.915,43,2840416,0
2017-01-17,42.78,43.18,42.085,42.22,1715675,0
2017-01-18,42.13,42.83,41.77,42.53,1140609,0
2017-01-19,42.62,42.98,41.64,41.68,1948822,0
2017-01-20,41.94,42.6,41.78,42.08,1156320,0
2017-01-23,41.95,42.32,41.54,42.13,1084468,0
2017-01-24,42.15,43.33,42.1,43.18,1538059,0
2017-01-25,43.73,44.2,43.48,43.81,2097646,0
2017-01-26,44,44.51,43.8,44.24,1180018,0
2017-01-27,43.92,44.59,43.92,44.34,1242695,0
2017-01-30,43.87,44.15,43.35,44.13,1272405,0
2017-01-31,43.76,44.5,43.46,44.27,1518964,0
2017-02-01,44.39,44.98,43.93,44.4,1588417,0
2017-02-02,44.34,44.55,43.96,44.55,1315441,0
2017-02-03,44.55,45.3,44.29,45.1,1305878,0
2017-02-06,45.13,45.38,44.58,44.93,1162458,0
2017-02-07,44.86,45.15,44.55,44.95,1347061,0
2017-02-08,44.85,45.19,44.34,45.13,893785,0
2017-02-09,45.14,46.09,45.05,45.94,1457557,0
2017-02-10,45.93,46.41,45.76,46.3,1554101,0
2017-02-13,46.41,47.14,46.36,46.41,2616424,0
2017-02-14,46.38,47.155,46,46.8,2359629,0
2017-02-15,46.87,47.37,46.8,47.14,1911344,0
2017-02-16,47.24,47.345,46.36,46.79,1780315,0
2017-02-17,46.36,46.91,46.05,46.65,1553747,0
2017-02-21,48.11,49.66,47.08,47.67,2587340,0
2017-02-22,47.62,47.85,46.66,46.89,1792511,0
2017-02-23,47.04,47.3,45.64,45.68,2736228,0
2017-02-24,45.38,45.38,44.78,45.35,1703345,0
2017-02-27,45.38,45.92,45,45.66,1428353,0
2017-02-28,45.49,45.72,45.13,45.3,1456936,0
2017-03-01,46.08,46.59,46.02,46.09,1355208,0
2017-03-02,46.12,46.37,45.79,45.81,1559342,0
2017-03-03,45.79,46.28,45.28,46.12,1404965,0
2017-03-06,45.65,45.68,44.54,45.24,1679424,0
2017-03-07,45.16,45.185,44.6,45.02,1709087,0
2017-03-08,45.24,45.735,45.03,45.31,1523103,0
2017-03-09,45.05,45.91,44.84,44.89,1618393,0
2017-03-10,45.14,45.29,44.94,45.14,1036376,0
2017-03-13,45.12,45.3,44.82,44.86,1349351,0
2017-03-14,45.43,45.43,44.37,45.12,1781061,0
2017-03-15,45.15,45.58,44.965,45.36,1869010,0
2017-03-16,45.44,45.88,45.3911,45.63,1532039,0
2017-03-17,45.58,45.84,45.41,45.46,1228176,0
2017-03-20,45.45,45.65,45.08,45.25,769006,0
2017-03-21,45.39,45.66,44.17,44.26,1725853,0
2017-03-22,44,44.4,43.63,44.33,1498872,0
2017-03-23,44.41,45.05,44.18,44.78,1467519,0
2017-03-24,44.78,45.18,44.38,44.57,696638,0
2017-03-27,44.18,44.45,43.78,44.42,1475990,0
2017-03-28,44.21,45.38,44.2,45.2,1276054,0
2017-03-29,45.17,45.71,44.83,45.54,1192747,0
2017-03-30,45.51,46.04,45.48,45.91,925925,0
2017-03-31,45.8,46.19,45.71,45.97,1220792,0
2017-04-03,46,46.24,44.89,45.33,1034473,0
2017-04-04,45.14,45.68,44.97,45.45,835100,0
2017-04-05,45.81,46.33,45.44,45.46,1177450,0
2017-04-06,44.49,45.1,43.71,44.16,2838422,0
2017-04-07,43.95,44.15,43.28,43.38,1934120,0
2017-04-10,43.55,44.49,43.542,44.24,1134534,0
2017-04-11,44.08,44.19,43.66,44.02,713028,0
2017-04-12,43.56,44.032,43.22,43.41,907414,0
2017-04-13,43.39,43.73,42.85,43.03,1490244,0
2017-04-17,43.1,43.81,42.97,43.72,1004549,0
2017-04-18,43.47,43.82,43.23,43.64,813846,0
2017-04-19,43.83,44.29,43.83,44.11,1299965,0
2017-04-20,44.23,44.85,44.015,44.64,957593,0
2017-04-21,44.61,44.82,43.83,43.83,1158000,0
2017-04-24,44.64,45.59,44.43,45.09,1754616,0
2017-04-25,45.29,45.76,45.085,45.12,1386791,0
2017-04-26,45.15,45.63,45.105,45.38,1233474,0
2017-04-27,45.43,45.64,44.83,45.61,1134761,0
2017-04-28,45.58,46.11,45.342,46.01,1505668,0
2017-05-01,46.15,46.53,45.97,46.26,1050276,0
2017-05-02,46.34,46.63,46.14,46.41,1222094,0
2017-05-03,46.36,46.45,46.12,46.26,1297672,0
2017-05-04,46.49,46.77,45.69,46.11,1160531,0
2017-05-05,46.19,46.19,44.65,44.99,2759750,0
2017-05-08,45.07,45.415,44.64,45.09,2118408,0
2017-05-09,46.05,46.95,45.49,46.02,3519113,0
2017-05-10,46,46,44.99,45.03,1977578,0
2017-05-11,44.86,45.03,44.15,44.96,1615847,0
2017-05-12,44.75,44.88,44.1799,44.62,1238389,0
2017-05-15,44.69,45.51,44.64,45.03,2264250,0
2017-05-16,45,45,44.61,44.78,1721097,0
2017-05-17,42.6,44.31,42.35,43.45,2831641,0
2017-05-18,43.4,43.62,43,43.45,1500365,0
2017-05-19,43.43,44.8,43.43,44.49,1826510,0
2017-05-22,44.94,45.42,44.745,44.98,2225355,0
2017-05-23,45.18,45.241,44.46,45.03,1526613,0
2017-05-24,45.23,45.43,44.89,45.1,1379263,0
2017-05-25,45.36,45.44,44.64,44.95,896714,0
2017-05-26,44.98,45.07,44.56,44.8,935498,0
2017-05-30,44.67,44.825,43.93,43.94,1242398,0
2017-05-31,44,44.08,43.19,44.02,3892299,0
2017-06-01,44.46,44.99,44.21,44.99,3170042,0
2017-06-02,44.73,45.65,44.73,45.42,1713617,0
2017-06-05,45.33,45.54,44.85,44.85,921339,0
2017-06-06,44.67,45.15,44.51,44.73,1181731,0
2017-06-07,44.82,44.99,44.5,44.76,1039488,0
2017-06-08,44.75,45.24,44.63,44.98,616803,0
2017-06-09,45.16,45.71,45.125,45.41,1737981,0
2017-06-12,45.34,46.17,45.34,45.38,1766673,0
2017-06-13,45.46,46.23,45.37,45.66,1569362,0
2017-06-14,45.73,46.76,45.53,46.73,1783374,0
2017-06-15,46.3,46.92,45.9193,46.21,869669,0
2017-06-16,46.26,46.41,45.84,46.14,848605,0
2017-06-19,46.36,46.68,46.04,46.25,836197,0
2017-06-20,46.12,46.34,45.72,45.72,661385,0
2017-06-21,45.77,45.82,44.8,44.98,814338,0
2017-06-22,45.01,45.425,44.69,45.1,879921,0
2017-06-23,45.11,46.08,45.08,45.64,1594448,0
2017-06-26,45.59,46.33,45.54,45.64,588537,0
2017-06-27,46.01,46.35,45.6,45.61,910163,0
2017-06-28,45.97,46.91,45.72,46.89,1181498,0
2017-06-29,47,47.43,46.35,46.84,992614,0
2017-06-30,47.01,47.19,46,46.43,1389326,0
2017-07-03,46.65,47.07,46.44,46.96,423920,0
2017-07-05,46.97,47.27,46.23,47.18,705413,0
2017-07-06,46.93,47.42,46.54,46.58,711249,0
2017-07-07,46.85,47.0997,46.53,46.83,440264,0
2017-07-10,46.85,47.55,46.7601,47.49,792795,0
2017-07-11,47.05,47.37,46.89,47.12,704427,0
2017-07-12,47.34,47.67,47.1,47.5,680313,0
2017-07-13,47.5,47.98,47.45,47.89,533315,0
2017-07-14,47.95,48.21,47.44,47.63,698234,0
2017-07-17,47.68,48.56,47.39,48.12,1296215,0
2017-07-18,47.94,48.31,47.58,48.27,965968,0
2017-07-19,48.48,49.12,48.43,48.87,956365,0
2017-07-20,48.84,50.24,48.83,49.91,2734433,0
2017-07-21,49.8,50.02,48.96,49.51,1350872,0
2017-07-24,49.49,49.79,49.39,49.4,732004,0
2017-07-25,49.8,49.93,48.99,49.02,1170426,0
2017-07-26,49.11,49.19,48.56,48.8,1230949,0
2017-07-27,49.02,49.34,48.62,48.88,741845,0
2017-07-28,48.74,49.2,48.55,49.04,453306,0
2017-07-31,49.21,49.419,48.96,49.1,836155,0
2017-08-01,49.68,49.76,49.25,49.41,834584,0
2017-08-02,49.33,49.53,48.57,48.89,754493,0
2017-08-03,49.51,50.66,49.0373,49.45,1354988,0
2017-08-04,49.83,50.27,49.51,50.13,1477377,0
2017-08-07,50.14,50.45,49.21,50.24,1589884,0
2017-08-08,50.24,50.79,49.65,49.86,882493,0
2017-08-09,49.62,50.045,49.07,49.95,1610887,0
2017-08-10,49.67,49.7,48.83,48.96,1324783,0
2017-08-11,47.7,48.81,47.7,48.33,1333771,0
2017-08-14,48.82,49.29,48.53,48.63,727416,0
2017-08-15,48.63,49.33,48.55,48.55,798693,0
2017-08-16,48.64,49.375,48.5,48.98,1067005,0
2017-08-17,48.99,49.1999,48.16,48.2,963089,0
2017-08-18,48.09,48.4,47.91,47.96,858341,0
2017-08-21,47.96,48.44,47.7,47.87,458927,0
2017-08-22,47.99,48.61,47.99,48.52,529904,0
2017-08-23,48.31,48.7,48.31,48.42,735636,0
2017-08-24,48.68,49.03,48.5201,48.82,674769,0
2017-08-25,49.04,49.29,48.88,49.11,513326,0
2017-08-28,49.24,49.24,48.91,49.2,374223,0
2017-08-29,48.75,49.51,48.68,49.48,577388,0
2017-08-30,49.41,49.74,49.367,49.66,926878,0
2017-08-31,49.92,50.47,49.68,50.3,1172660,0
2017-09-01,50.42,50.9,50.34,50.39,1217918,0
2017-09-05,50.31,50.38,49.09,49.53,776648,0
2017-09-06,49.77,50.17,49.13,49.19,738247,0
2017-09-07,49.43,49.43,48.23,48.56,1277093,0
2017-09-08,48.38,49.06,48.13,49,951339,0
2017-09-11,49.22,49.59,49.005,49.17,810879,0
2017-09-12,49.34,49.69,49.21,49.58,444365,0
2017-09-13,49.54,50,49.35,49.44,539153,0
2017-09-14,49.38,49.53,48.925,49.01,502550,0
2017-09-15,49.02,49.655,48.97,49.61,944537,0
2017-09-18,49.77,49.93,49.19,49.24,757302,0
2017-09-19,49.42,50.05,49.25,50.02,560132,0
2017-09-20,49.88,50.35,49.47,50.2,695207,0
2017-09-21,50.24,50.43,49.84,50.16,533715,0
2017-09-22,50.16,50.43,49.6,49.9,870738,0
2017-09-25,49.9,50,49.4,49.78,610172,0
2017-09-26,49.88,50.65,49.81,50.27,744604,0
2017-09-27,50.48,50.65,49.87,50.03,863016,0
2017-09-28,50.11,50.65,49.7,50.65,916642,0
2017-09-29,50.66,51.27,50.49,51.11,986589,0
2017-10-02,51.29,51.69,51.22,51.46,1002488,0
2017-10-03,51.55,51.84,50.91,51.84,1040227,0
2017-10-04,51.89,52.34,51.81,51.99,716771,0
2017-10-05,52.07,52.29,51.94,52,818740,0
2017-10-06,51.95,52.07,51.62,51.97,578123,0
2017-10-09,52.05,52.37,51.92,52.09,452368,0
2017-10-10,51.99,52.13,51.39,52.05,692841,0
2017-10-11,51.97,52.3,51.64,52,859328,0
2017-10-12,52,52.37,51.83,52.06,425222,0
2017-10-13,52.11,52.4691,51.99,52.35,400626,0
2017-10-16,52.35,52.85,52.31,52.44,646633,0
2017-10-17,52.59,52.82,52.35,52.43,691241,0
2017-10-18,52.51,52.64,52.2,52.33,853161,0
2017-10-19,52.12,52.26,51.74,52.26,1148899,0
2017-10-20,52.72,53.19,52.62,53.06,1307477,0
2017-10-23,52.99,53.08,52.4,52.55,660319,0
2017-10-24,52.84,53.03,52.53,52.9,450896,0
2017-10-25,52.77,52.94,51.91,52.06,928927,0
2017-10-26,52.31,52.81,52.011,52.62,607655,0
2017-10-27,52.4517,52.67,52.02,52.43,603877,0
2017-10-30,52.115,52.9275,52.11,52.52,1298847,0
2017-10-31,52.6799,53.3,52.5,52.64,932375,0
2017-11-01,53.03,53.13,52.08,52.86,1452969,0
2017-11-02,54.01,54.5,52.24,53.01,1785444,0
2017-11-03,52.76,52.86,52.26,52.51,697048,0
2017-11-06,52.45,52.59,51.84,52.3,1182988,0
2017-11-07,52.4,52.4,51.9,52.19,956493,0
2017-11-08,52.2,52.36,51.6,51.98,1005527,0
2017-11-09,51.76,52.21,51.51,51.87,1132890,0
2017-11-10,51.99,52.2,51.51,51.67,1033853,0
