Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.73,5.8,5.61,5.8,34328,0
2005-02-28,5.65,5.95,5.65,5.94,63625,0
2005-03-01,5.99,6.3,5.97,6.26,105142,0
2005-03-02,6.19,6.2,6.11,6.14,69907,0
2005-03-03,6.05,6.26,5.95,6.02,91394,0
2005-03-04,5.88,5.9,5.23,5.25,137499,0
2005-03-07,5.41,5.41,5.2,5.22,41824,0
2005-03-08,5.25,5.25,5,5.12,95470,0
2005-03-09,5,5.12,5,5.09,101320,0
2005-03-10,5,5.17,5,5.17,51493,0
2005-03-11,5.19,5.19,5.05,5.1,70004,0
2005-03-14,5,5.16,5,5.1,97680,0
2005-03-15,5.04,5.12,5.01,5.09,106063,0
2005-03-16,5.01,5.16,5.01,5.16,44715,0
2005-03-17,5.14,5.18,5,5.01,51073,0
2005-03-18,5.1,5.24,5.02,5.11,134684,0
2005-03-21,5.09,5.22,5.04,5.11,52249,0
2005-03-22,5.16,5.17,5,5.05,29200,0
2005-03-23,5.05,5.2,5.02,5.14,26033,0
2005-03-24,5.07,5.17,4.94,5.06,46111,0
2005-03-28,5.08,5.09,4.93,5,58543,0
2005-03-29,4.95,5.16,4.82,4.88,118184,0
2005-03-30,4.92,5.04,4.92,5.04,40847,0
2005-03-31,4.94,5.15,4.94,5.1,67142,0
2005-04-01,5.15,5.15,4.89,5.01,63328,0
2005-04-04,5,5.06,4.88,4.9,89410,0
2005-04-05,4.98,4.98,4.61,4.63,90731,0
2005-04-06,4.72,5.19,4.69,5.03,135246,0
2005-04-07,4.94,5.27,4.85,5.09,24016,0
2005-04-08,5.01,5.07,4.95,5.06,36355,0
2005-04-11,5.04,5.11,4.93,4.95,48221,0
2005-04-12,4.83,5.05,4.82,4.99,41872,0
2005-04-13,4.94,5.06,4.94,5,15555,0
2005-04-14,5,5.05,4.97,4.97,40684,0
2005-04-15,4.88,5.07,4.56,4.63,81172,0
2005-04-18,4.52,4.61,4.42,4.56,48341,0
2005-04-19,4.67,4.67,4.31,4.46,39764,0
2005-04-20,4.5,4.7,4.39,4.4,45591,0
2005-04-21,4.36,4.5,4.35,4.47,23235,0
2005-04-22,4.38,4.45,4.26,4.31,63550,0
2005-04-25,4.37,4.41,4.26,4.36,61901,0
2005-04-26,4.34,4.4,4.31,4.39,17188,0
2005-04-27,4.41,4.41,4.28,4.29,44540,0
2005-04-28,4.3,4.35,4.29,4.29,40348,0
2005-04-29,4.3,4.31,4.29,4.3,24482,0
2005-05-02,4.31,4.38,4.29,4.3,77518,0
2005-05-03,4.32,4.32,4.15,4.16,64830,0
2005-05-04,4.2,4.28,3.99,4.02,136228,0
2005-05-05,4.38,4.38,4.01,4.1,120555,0
2005-05-06,4.14,4.5,4.14,4.38,80076,0
2005-05-09,4.44,5.08,4.43,4.83,138344,0
2005-05-10,4.84,5.16,4.84,5.01,65513,0
2005-05-11,5.03,5.03,4.7,4.88,101604,0
2005-05-12,4.91,4.99,4.85,4.95,138382,0
2005-05-13,5,5.3,4.99,5.08,113972,0
2005-05-16,5.16,5.22,5.04,5.06,29365,0
2005-05-17,5.05,5.1,5.05,5.08,16722,0
2005-05-18,5.1,5.29,5.05,5.28,96683,0
2005-05-19,5.35,5.39,5,5.07,61971,0
2005-05-20,5.08,5.26,5.04,5.26,36643,0
2005-05-23,5.25,5.25,5.06,5.2,17466,0
2005-05-24,5.07,5.17,5.03,5.07,14522,0
2005-05-25,5.04,5.15,5.03,5.03,22552,0
2005-05-26,5.1,5.25,5.1,5.24,84403,0
2005-05-27,5.17,5.21,5.11,5.15,7935,0
2005-05-31,5.17,5.31,5.1,5.3,125847,0
2005-06-01,5.3,5.44,5.29,5.42,44888,0
2005-06-02,5.32,5.56,5.14,5.46,87399,0
2005-06-03,5.47,5.61,5.37,5.43,29913,0
2005-06-06,5.44,5.44,5.17,5.27,97439,0
2005-06-07,5.34,5.63,5.23,5.48,115098,0
2005-06-08,5.52,5.56,5.46,5.48,82574,0
2005-06-09,5.5,5.54,5.39,5.48,47342,0
2005-06-10,5.5,5.51,5.37,5.44,25326,0
2005-06-13,5.28,5.49,5.27,5.49,29416,0
2005-06-14,5.5,5.61,5.4,5.6,63935,0
2005-06-15,5.6,5.6,5.36,5.44,75139,0
2005-06-16,5.48,5.5,5.24,5.29,41836,0
2005-06-17,5.29,5.3,4.96,4.98,119873,0
2005-06-20,4.98,5.05,4.92,4.96,99487,0
2005-06-21,4.99,5.02,4.86,5.01,50026,0
2005-06-22,4.98,5,4.89,4.89,33231,0
2005-06-23,4.94,5.02,4.86,5,104427,0
2005-06-24,5.04,5.04,4.89,5,144360,0
2005-06-27,5,5.07,4.96,5.01,218308,0
2005-06-28,5.02,5.04,4.95,4.95,205409,0
2005-06-29,4.89,5.05,4.79,4.88,79758,0
2005-06-30,4.95,5,4.75,4.98,157602,0
2005-07-01,4.97,5.04,4.9,5.04,87979,0
2005-07-05,5.04,5.12,4.93,5,46621,0
2005-07-06,4.92,5.07,4.92,4.93,29846,0
2005-07-07,4.98,5,4.89,4.98,18369,0
2005-07-08,4.91,4.94,4.72,4.92,33646,0
2005-07-11,4.85,5.01,4.72,4.97,81072,0
2005-07-12,4.91,5,4.88,4.88,35882,0
2005-07-13,4.83,5.38,4.83,5.31,468244,0
2005-07-14,5.33,5.35,5.21,5.21,21687,0
2005-07-15,5.27,5.48,5.21,5.33,36933,0
2005-07-18,5.31,5.4,5.25,5.31,21550,0
2005-07-19,5.32,5.4,5.3,5.35,23522,0
2005-07-20,5.3,5.4,5.03,5.22,35881,0
2005-07-21,5.14,5.22,5.11,5.17,23733,0
2005-07-22,5.09,5.26,5.09,5.18,18547,0
2005-07-25,5.22,5.35,5.22,5.31,31899,0
2005-07-26,5.4,5.49,5.31,5.46,21400,0
2005-07-27,5.5,5.5,5.24,5.37,62775,0
2005-07-28,5.43,5.56,5.37,5.37,55324,0
2005-07-29,5.29,5.45,5.24,5.39,37976,0
2005-08-01,5.34,5.55,5.31,5.39,50057,0
2005-08-02,5.31,5.44,5.26,5.42,37110,0
2005-08-03,5.55,5.62,5.38,5.48,68352,0
2005-08-04,5.6,5.6,5.26,5.3,91379,0
2005-08-05,5.89,6.35,5.8,6.31,550552,0
2005-08-08,6.33,6.54,6,6.39,254540,0
2005-08-09,6.38,6.62,6.3,6.51,298999,0
2005-08-10,6.6,6.69,6.48,6.62,162565,0
2005-08-11,6.65,6.89,6.65,6.8,112948,0
2005-08-12,6.8,6.94,6.53,6.86,186636,0
2005-08-15,6.95,6.95,6.82,6.82,175952,0
2005-08-16,6.96,6.99,6.76,6.79,63522,0
2005-08-17,6.89,6.89,6.5,6.73,111568,0
2005-08-18,6.81,6.81,6.55,6.75,145872,0
2005-08-19,6.76,6.79,6.55,6.6,125483,0
2005-08-22,6.63,6.63,6.2,6.6,147307,0
2005-08-23,6.59,6.74,6.48,6.59,77891,0
2005-08-24,6.58,6.65,6.52,6.57,101605,0
2005-08-25,6.6,6.63,6.52,6.55,59686,0
2005-08-26,6.54,6.71,6.5,6.67,98209,0
2005-08-29,6.67,7.13,6.54,6.92,252715,0
2005-08-30,6.9,7,6.7,6.95,87179,0
2005-08-31,6.93,6.97,6.86,6.93,34612,0
2005-09-01,6.9,7.04,6.8,7,92747,0
2005-09-02,7.06,7.17,6.95,7.05,144095,0
2005-09-06,7.05,7.62,6.71,6.91,318324,0
2005-09-07,7.11,7.41,6.95,7.08,166554,0
2005-09-08,7.14,7.14,7.02,7.08,87780,0
2005-09-09,7.13,7.13,7,7.07,104929,0
2005-09-12,7.15,7.32,7.06,7.29,199541,0
2005-09-13,7.48,8,7.35,7.85,428266,0
2005-09-14,7.7,7.85,7.5,7.57,272712,0
2005-09-15,7.53,7.65,7.51,7.51,107015,0
2005-09-16,7.55,7.78,7.52,7.65,133658,0
2005-09-19,7.52,7.64,7.2,7.29,99527,0
2005-09-20,7.31,7.84,7.26,7.75,133000,0
2005-09-21,7.65,7.85,7.48,7.67,106607,0
2005-09-22,7.63,8.1,7.55,8,182795,0
2005-09-23,8.1,8.23,7.87,8.2,492949,0
2005-09-26,8.2,8.5,8.2,8.43,321288,0
2005-09-27,8.26,8.66,8.26,8.62,339185,0
2005-09-28,8.62,8.65,8.56,8.63,327894,0
2005-09-29,8.65,8.66,7.94,8.52,193237,0
2005-09-30,8.5,8.68,8.3,8.55,141576,0
2005-10-03,8.74,8.86,8.6,8.73,322899,0
2005-10-04,8.82,8.83,8.64,8.73,129090,0
2005-10-05,8.6,8.75,8.32,8.54,83523,0
2005-10-06,8.45,8.58,8.28,8.31,84348,0
2005-10-07,8.27,8.55,8.25,8.38,94758,0
2005-10-10,8.5,8.5,8.36,8.4,133701,0
2005-10-11,8.36,8.58,8.36,8.58,452762,0
2005-10-12,8.5,8.78,8.32,8.48,156940,0
2005-10-13,8.53,8.7,8.4,8.65,197117,0
2005-10-14,8.75,9.34,8.7,9.26,773621,0
2005-10-17,9.3,9.4,8.71,9.1,313009,0
2005-10-18,9.02,9.15,8.93,9.02,214089,0
2005-10-19,8.93,9.14,8.93,9.1,332890,0
2005-10-20,9.1,9.38,8.89,8.94,145829,0
2005-10-21,8.9,9.25,8.72,9.19,193401,0
2005-10-24,9.23,9.29,9,9.15,168840,0
2005-10-25,9.13,9.38,9.12,9.2,228372,0
2005-10-26,9.13,9.3,8.86,9.03,163416,0
2005-10-27,9,9.06,8.95,9,85239,0
2005-10-28,8.98,9.09,8.6,8.7,190339,0
2005-10-31,8.61,8.7,8.32,8.51,295778,0
2005-11-01,9.8,9.98,9.17,9.19,648965,0
2005-11-02,9.13,9.29,9.13,9.23,349115,0
2005-11-03,9.35,9.8,9.18,9.69,486015,0
2005-11-04,9.89,9.89,9.5,9.68,474789,0
2005-11-07,9.92,10,9.74,9.94,382078,0
2005-11-08,9.9,9.97,9.84,9.87,154773,0
2005-11-09,9.94,10.43,9.85,10.42,436012,0
2005-11-10,10.42,10.75,10.42,10.52,660156,0
2005-11-11,10.64,10.64,10.16,10.41,249955,0
2005-11-14,10.33,10.49,10.2,10.26,156323,0
2005-11-15,10.26,10.29,9.75,10.03,213732,0
2005-11-16,9.99,10.15,9.77,9.89,81589,0
2005-11-17,10,10.65,9.9,10.26,284458,0
2005-11-18,10.34,10.34,9.91,9.99,158995,0
2005-11-21,9.94,10.32,9.8,9.99,324789,0
2005-11-22,10.05,10.83,9.91,10.79,350337,0
2005-11-23,10.89,10.99,10.44,10.49,166874,0
2005-11-25,10.79,10.79,10.4,10.53,111784,0
2005-11-28,10.41,11,10.41,10.77,276320,0
2005-11-29,10.95,11.04,10.75,11,247975,0
2005-11-30,11,11.05,10.84,11.05,189440,0
2005-12-01,11.2,11.43,10.96,11.3,440332,0
2005-12-02,11.24,11.45,11.02,11.23,371677,0
2005-12-05,11.46,11.87,11.27,11.79,484334,0
2005-12-06,11.94,12.13,11.67,12.01,431913,0
2005-12-07,12,12.04,10.93,11.1,422129,0
2005-12-08,11.05,11.67,11.05,11.63,192981,0
2005-12-09,11.72,11.88,11.35,11.45,128698,0
2005-12-12,11.5,11.76,11.5,11.7,119258,0
2005-12-13,11.77,11.96,11.3,11.74,90597,0
2005-12-14,11.7,12,11.51,11.93,153754,0
2005-12-15,12,12.09,11.76,11.98,357560,0
2005-12-16,11.92,12.2,11.51,11.56,172770,0
2005-12-19,11.56,11.56,10.6,11.04,355962,0
2005-12-20,10.91,11.82,10.75,11.45,140390,0
2005-12-21,11.5,11.5,11.21,11.48,95368,0
2005-12-22,11.46,11.46,10.84,10.89,332932,0
2005-12-23,10.89,11.01,10.6,10.72,164907,0
2005-12-27,10.5,10.81,9.93,10.17,429635,0
2005-12-28,10.27,10.6,10.18,10.46,177123,0
2005-12-29,10.46,10.76,10.26,10.69,143593,0
2005-12-30,10.69,10.98,10.26,10.91,131170,0
2006-01-03,10.87,11,10.31,10.35,303089,0
2006-01-04,10.32,10.69,10.15,10.59,251907,0
2006-01-05,10.72,10.72,10.5,10.5,225201,0
2006-01-06,10.67,11.02,10.56,10.99,217778,0
2006-01-09,11.12,11.2,10.81,10.84,263110,0
2006-01-10,10.92,11,10.66,10.75,223251,0
2006-01-11,10.87,10.87,10.61,10.7,183783,0
2006-01-12,10.74,10.75,10,10.25,359038,0
2006-01-13,10.25,10.86,10.25,10.78,112361,0
2006-01-17,10.63,10.95,10.25,10.57,107352,0
2006-01-18,10.62,10.74,10.01,10.74,175528,0
2006-01-19,10.78,10.83,10.45,10.79,136386,0
2006-01-20,10.85,11,10.73,10.8,180153,0
2006-01-23,10.85,11.04,10.47,10.87,232776,0
2006-01-24,10.94,11.19,10.89,11.11,265334,0
2006-01-25,11.2,11.61,10.9,11.5,155868,0
2006-01-26,11.5,12.4,11.5,12.4,382388,0
2006-01-27,12.43,12.51,11.54,12.01,267584,0
2006-01-30,12.13,12.5,12.09,12.43,121007,0
2006-01-31,12.49,12.5,12.25,12.43,107156,0
2006-02-01,12.44,12.56,12.34,12.38,150291,0
2006-02-02,12.3,12.47,12.05,12.41,107709,0
2006-02-03,12.42,12.5,12.13,12.29,302677,0
2006-02-06,12.35,12.38,11.76,12.08,162170,0
2006-02-07,12.03,12.09,11.77,11.84,146923,0
2006-02-08,11.88,12.08,11.76,12.08,94027,0
2006-02-09,12.03,12.1,11.96,12.03,54899,0
2006-02-10,12.09,12.15,11.46,11.98,228694,0
2006-02-13,12,12.07,11.92,11.94,127529,0
2006-02-14,12,12.11,11.84,12.06,134475,0
2006-02-15,12.1,12.1,11.93,12,91416,0
2006-02-16,11.99,12.45,11.99,12.04,321059,0
2006-02-17,11.88,12.1,11.88,12.05,130220,0
2006-02-21,11.88,12.15,11.86,12.05,192101,0
2006-02-22,12.36,12.4,11.99,12.03,362563,0
2006-02-23,11.96,12.05,11.6,11.8,194881,0
2006-02-24,11.85,11.9,11.25,11.39,274482,0
2006-02-27,11.45,11.64,10.94,11.02,289618,0
2006-02-28,10.94,11.27,10.94,11.09,148523,0
2006-03-01,10.99,11.01,10.43,10.58,235795,0
2006-03-02,10.58,10.6,10.09,10.32,321516,0
2006-03-03,10.32,10.41,10.16,10.26,311735,0
2006-03-06,10.2,10.31,10.18,10.25,446868,0
2006-03-07,10.19,10.35,10.19,10.35,130387,0
2006-03-08,10.3,10.36,10.17,10.22,317750,0
2006-03-09,10.26,10.78,10.25,10.7,272072,0
2006-03-10,10.7,10.97,10.7,10.94,148134,0
2006-03-13,11,11.08,10.87,11.03,117914,0
2006-03-14,11.05,11.05,10.82,11,60758,0
2006-03-15,11.03,11.09,10.96,11.01,80634,0
2006-03-16,11,11.15,10.97,11,63000,0
2006-03-17,10.99,11.42,10.56,11.38,592312,0
2006-03-20,11.41,11.6,11.35,11.55,105071,0
2006-03-21,11.57,11.75,11.5,11.55,73185,0
2006-03-22,11.46,11.62,11.1,11.15,226720,0
2006-03-23,11.18,11.25,10.9,11.04,127527,0
2006-03-24,11.01,11.19,10.85,10.88,155705,0
2006-03-27,10.91,11,10.8,10.87,272607,0
2006-03-28,10.87,10.87,10.42,10.51,243806,0
2006-03-29,10.51,11,10.5,10.92,273770,0
2006-03-30,10.96,10.96,10.58,10.73,152769,0
2006-03-31,10.72,10.98,10.69,10.98,310552,0
2006-04-03,11,11.16,10.7,10.77,95163,0
2006-04-04,10.8,10.85,10.6,10.64,143501,0
2006-04-05,10.62,10.81,10.25,10.5,278434,0
2006-04-06,10.46,10.56,10.37,10.5,99693,0
2006-04-07,10.54,11.05,10.54,10.9,306564,0
2006-04-10,10.88,10.99,10.67,10.73,70638,0
2006-04-11,10.72,11,10.72,10.85,163530,0
2006-04-12,10.94,11.02,10.87,10.95,224926,0
2006-04-13,11,11.46,10.91,11.27,347237,0
2006-04-17,11.24,11.24,11.03,11.06,96234,0
2006-04-18,11.01,11.34,11.01,11.29,157642,0
2006-04-19,11.34,13.25,11.34,12.55,606501,0
2006-04-20,12.55,12.84,12.26,12.5,230381,0
2006-04-21,12.5,12.57,12.33,12.53,217362,0
2006-04-24,12.56,12.73,12.15,12.55,89497,0
2006-04-25,12.55,12.83,12.26,12.81,132018,0
2006-04-26,12.79,13.35,12.6,13.04,176166,0
2006-04-27,13.02,13.44,12.57,13.06,119931,0
2006-04-28,13.1,13.12,12.56,13,123961,0
2006-05-01,13.1,13.25,12.93,13.04,103620,0
2006-05-02,13.18,13.32,12.91,13.07,179844,0
2006-05-03,13.45,13.45,12.01,12.7,304983,0
2006-05-04,12.7,12.88,12,12.67,303494,0
2006-05-05,12.65,13.6,12.65,13.32,172553,0
2006-05-08,13.27,13.29,13.05,13.09,189760,0
2006-05-09,13.05,13.1,12.82,12.99,107115,0
2006-05-10,13,13.21,12.88,13.14,98276,0
2006-05-11,13.17,13.17,12.47,12.91,174384,0
2006-05-12,12.9,12.9,12.1,12.4,154613,0
2006-05-15,12.06,12.66,11.91,12.54,182656,0
2006-05-16,12.58,12.82,12.43,12.62,149195,0
2006-05-17,12.52,12.6,12.12,12.25,100389,0
2006-05-18,12.25,12.5,11.87,12,173036,0
2006-05-19,11.99,12.12,11.86,11.98,100143,0
2006-05-22,11.98,11.98,11.3,11.39,264494,0
2006-05-23,11.3,11.43,11.22,11.38,146790,0
2006-05-24,11.4,11.49,11.04,11.4,75270,0
2006-05-25,11.44,11.59,11.29,11.59,70978,0
2006-05-26,11.35,11.6,11.31,11.48,122238,0
2006-05-30,11.43,11.76,11.21,11.51,190262,0
2006-05-31,11.5,11.88,11.49,11.82,82146,0
2006-06-01,11.81,12.05,11.68,11.91,94561,0
2006-06-02,11.98,12.13,11.88,12.09,97405,0
2006-06-05,12.04,12.33,12.01,12.24,116465,0
2006-06-06,12.22,12.26,11.62,11.98,105812,0
2006-06-07,11.98,12.2,11.84,12.07,134078,0
2006-06-08,12.04,12.19,11.4,11.5,145214,0
2006-06-09,11.5,11.5,11.04,11.08,81228,0
2006-06-12,11.06,11.11,10.41,10.44,180605,0
2006-06-13,10.44,10.6,9.77,9.85,128819,0
2006-06-14,9.85,10.02,9.45,9.9,212122,0
2006-06-15,9.92,10.29,9.78,9.85,196646,0
2006-06-16,9.86,9.86,9.42,9.69,204618,0
2006-06-19,9.7,9.91,9.57,9.62,74999,0
2006-06-20,9.63,9.85,9.44,9.44,175193,0
2006-06-21,9.43,9.7,9.4,9.6,81650,0
2006-06-22,9.61,9.62,9.24,9.62,195596,0
2006-06-23,9.57,9.88,9.51,9.72,189258,0
2006-06-26,9.75,9.8,9.6,9.65,73875,0
2006-06-27,9.68,9.68,9.21,9.22,90744,0
2006-06-28,9.27,9.55,9.24,9.46,144086,0
2006-06-29,9.5,9.52,9.45,9.49,215602,0
2006-06-30,9.47,9.99,9.19,9.19,3063312,0
2006-07-03,9.19,9.67,9.19,9.64,160583,0
2006-07-05,9.56,9.71,9.24,9.44,158262,0
2006-07-06,9.48,9.9,9.41,9.66,191045,0
2006-07-07,9.62,9.92,9.21,9.24,128020,0
2006-07-10,9.22,9.61,9.19,9.29,124446,0
2006-07-11,9.2,9.37,9.03,9.37,93753,0
2006-07-12,9.38,9.41,9.17,9.25,204568,0
2006-07-13,9.21,9.24,8.95,8.95,82372,0
2006-07-14,8.94,8.98,8.68,8.77,133267,0
2006-07-17,8.75,9.01,8.73,8.73,104731,0
2006-07-18,8.8,9,8.7,8.83,253971,0
2006-07-19,8.8,9.91,8.8,9.75,170078,0
2006-07-20,9.74,9.93,9.1,9.16,106123,0
2006-07-21,9.1,9.17,8.8,8.94,102334,0
2006-07-24,8.94,9.11,8.81,9.01,117016,0
2006-07-25,8.98,9.22,8.84,9,153219,0
2006-07-26,8.95,9.13,8.58,8.7,222959,0
2006-07-27,8.7,9,8.65,8.68,183195,0
2006-07-28,8.69,8.9,8.41,8.6,239734,0
2006-07-31,8.76,8.8,8.48,8.55,127856,0
2006-08-01,8.5,8.7,8.36,8.54,306826,0
2006-08-02,8.7,10.31,8.7,10,469119,0
2006-08-03,9.93,10.17,9.55,9.97,192204,0
2006-08-04,10.07,10.27,9.99,10.27,142128,0
2006-08-07,10.21,10.21,9.81,9.98,110600,0
2006-08-08,10.03,10.05,9.79,9.86,99123,0
2006-08-09,9.94,9.99,9.25,9.28,146643,0
2006-08-10,9.21,9.47,8.81,9.41,94354,0
2006-08-11,9.37,9.4,9.07,9.16,83161,0
2006-08-14,9.23,9.39,8.98,9.05,143453,0
2006-08-15,9.16,9.41,9.05,9.39,108666,0
2006-08-16,9.45,10.04,9.44,9.65,83669,0
2006-08-17,9.59,10,9.45,9.92,113212,0
2006-08-18,9.97,10.18,9.61,9.99,150844,0
2006-08-21,9.9,9.9,9.55,9.69,106092,0
2006-08-22,9.65,9.77,9.1,9.25,274425,0
2006-08-23,9.3,9.3,8.75,8.78,279996,0
2006-08-24,8.78,8.78,8.43,8.48,258729,0
2006-08-25,8.52,8.84,8.45,8.76,230041,0
2006-08-28,8.76,9.11,8.71,8.97,224109,0
2006-08-29,9.03,9.35,8.97,9.34,292709,0
2006-08-30,9.33,9.69,9.18,9.55,400186,0
2006-08-31,9.59,9.62,9.46,9.53,99574,0
2006-09-01,9.55,9.71,9.55,9.61,166563,0
2006-09-05,9.65,9.67,9.48,9.64,85562,0
2006-09-06,9.61,9.7,9.5,9.64,210871,0
2006-09-07,9.63,9.71,9.4,9.49,297630,0
2006-09-08,9.55,9.55,8.95,9.06,325948,0
2006-09-11,8.99,9.1,8.95,8.95,147289,0
2006-09-12,8.99,9.62,8.93,9.56,331385,0
2006-09-13,9.6,10.28,9.56,10.02,205594,0
2006-09-14,9.94,10.12,9.83,9.88,76419,0
2006-09-15,9.95,9.96,9.71,9.75,171798,0
2006-09-18,9.7,10.07,9.56,9.75,120787,0
2006-09-19,9.79,10,9.55,9.91,128782,0
2006-09-20,10.01,10.24,9.81,9.95,151296,0
2006-09-21,10.02,10.04,9.72,9.9,55227,0
2006-09-22,9.91,9.91,9.06,9.42,642120,0
2006-09-25,9.39,9.58,9.33,9.41,98595,0
2006-09-26,9.43,9.78,9.3,9.3,278261,0
2006-09-27,9.29,9.66,9.29,9.65,165408,0
2006-09-28,9.64,9.98,9.56,9.97,132907,0
2006-09-29,10,10,9.6,9.85,180754,0
2006-10-02,9.79,9.85,9.49,9.68,140923,0
2006-10-03,9.69,10.22,9.6,9.77,276879,0
2006-10-04,9.78,10.49,9.65,10.44,185183,0
2006-10-05,10.31,10.62,10.19,10.44,221744,0
2006-10-06,10.4,10.59,10.13,10.49,165885,0
2006-10-09,10.43,10.58,10.29,10.58,132532,0
2006-10-10,10.64,10.64,10.43,10.46,124566,0
2006-10-11,10.45,10.57,10.31,10.5,291532,0
2006-10-12,10.51,10.72,10.51,10.71,349633,0
2006-10-13,10.75,11.22,10.48,11.15,249124,0
2006-10-16,11.18,11.18,10.94,11,204926,0
2006-10-17,10.89,11.53,10.72,11.35,400829,0
2006-10-18,11.47,11.52,11.32,11.46,195839,0
2006-10-19,11.47,11.68,11.32,11.39,234745,0
2006-10-20,11.45,11.45,11.06,11.21,89794,0
2006-10-23,11.14,11.46,11.01,11.37,104425,0
2006-10-24,11.37,11.56,11.22,11.51,99600,0
2006-10-25,11.55,11.55,11.17,11.41,109077,0
2006-10-26,11.44,11.5,11.1,11.43,154999,0
2006-10-27,11.35,11.69,11.24,11.66,400900,0
2006-10-30,11.65,11.8,11.15,11.78,152491,0
2006-10-31,11.4,11.86,10.58,11.35,676835,0
2006-11-01,11.36,11.37,10.61,10.95,482236,0
2006-11-02,10.84,10.84,10.15,10.2,382929,0
2006-11-03,10.17,10.46,10.17,10.42,236762,0
2006-11-06,10.34,10.4,10.13,10.19,183103,0
2006-11-07,10.22,10.81,10.21,10.44,189225,0
2006-11-08,10.39,10.69,10.3,10.6,287217,0
2006-11-09,10.61,10.64,10.07,10.16,316085,0
2006-11-10,10.37,11.12,10.3,11.08,1785938,0
2006-11-13,11.11,11.39,10.99,11.24,425692,0
2006-11-14,11.2,11.48,10.86,11.27,471126,0
2006-11-15,11.32,11.75,11.2,11.6,320751,0
2006-11-16,11.68,11.69,11.32,11.33,147188,0
2006-11-17,11.34,11.61,11.25,11.5,239504,0
2006-11-20,11.44,11.5,10.97,11.39,301783,0
2006-11-21,11.44,11.6,11.25,11.26,361365,0
2006-11-22,11.26,11.42,11.06,11.36,129974,0
2006-11-24,11.29,11.46,11,11.4,99815,0
2006-11-27,11.31,11.32,10.79,11.01,316271,0
2006-11-28,10.96,11.25,10.85,11.13,309920,0
2006-11-29,11.22,11.3,10.9,11,348767,0
2006-11-30,10.89,11.08,10.89,10.92,320978,0
2006-12-01,10.93,11.04,10.5,10.8,274136,0
2006-12-04,10.79,11.27,10.76,11.09,241564,0
2006-12-05,11.07,11.47,11,11.19,247976,0
2006-12-06,11.12,11.35,11.12,11.3,181363,0
2006-12-07,11.3,11.44,10.97,11.2,196660,0
2006-12-08,11.15,11.29,10.91,11,228907,0
2006-12-11,11.06,11.33,10.92,10.93,440870,0
2006-12-12,10.93,11.13,10.9,11.09,285752,0
2006-12-13,11.17,11.28,11.08,11.18,195465,0
2006-12-14,11.22,11.58,11.01,11.39,303011,0
2006-12-15,11.43,11.46,10.88,11.07,448198,0
2006-12-18,11.08,11.11,10.38,10.51,459801,0
2006-12-19,10.5,10.81,10.47,10.69,240814,0
2006-12-20,10.67,10.94,10.65,10.79,205777,0
2006-12-21,11.5,11.55,10.96,10.99,667423,0
2006-12-22,10.94,11.19,10.94,11.11,282344,0
2006-12-26,11.08,11.55,11.01,11.49,141851,0
2006-12-27,11.54,12.2,11.49,11.9,367067,0
2006-12-28,11.9,12.05,11.63,11.98,210225,0
2006-12-29,11.98,12.21,11.59,11.75,564305,0
2007-01-03,11.85,12.1,11.47,11.75,244625,0
2007-01-04,11.79,12.07,11.79,11.9,1365028,0
2007-01-05,11.9,12.67,11.9,12.52,757808,0
2007-01-08,12.52,12.72,12.34,12.54,487124,0
2007-01-09,12.57,13.05,12.55,12.85,322314,0
2007-01-10,12.75,12.96,12.62,12.74,323699,0
2007-01-11,12.73,13,12.65,12.95,313429,0
2007-01-12,12.92,13,12.52,12.91,248713,0
2007-01-16,12.94,13.05,12.58,12.8,693373,0
2007-01-17,12.77,12.85,12.5,12.65,239607,0
2007-01-18,12.61,12.74,12.11,12.47,289565,0
2007-01-19,12.48,12.6,12.23,12.45,226627,0
2007-01-22,12.52,12.58,12.26,12.41,140415,0
2007-01-23,12.36,12.57,12.26,12.45,228433,0
2007-01-24,12.49,12.66,12.35,12.6,170712,0
2007-01-25,12.59,12.67,12.34,12.45,167291,0
2007-01-26,12.45,12.59,12.28,12.55,125318,0
2007-01-29,12.45,12.55,12.32,12.37,187938,0
2007-01-30,12.44,12.61,12.31,12.59,164714,0
2007-01-31,12.55,13.02,12.47,12.9,322277,0
2007-02-01,12.97,13.44,12.87,12.9,386688,0
2007-02-02,12.9,13.25,12.88,13.07,162041,0
2007-02-05,13.08,13.12,12.92,13.04,265281,0
2007-02-06,13.07,13.13,13,13,137047,0
2007-02-07,13.09,13.1,12.9,13.03,152677,0
2007-02-08,13.04,13.27,13.04,13.13,82474,0
2007-02-09,13.1,13.17,12.91,13.11,136885,0
2007-02-12,13.1,13.21,13,13.13,104719,0
2007-02-13,13.13,13.18,13,13.17,209661,0
2007-02-14,13.16,13.48,13.15,13.29,202361,0
2007-02-15,13.33,13.35,12.99,12.99,258430,0
2007-02-16,13,13.14,12.9,13.14,180719,0
2007-02-20,13.14,13.36,13.05,13.31,93407,0
2007-02-21,13.27,13.59,13.15,13.43,123781,0
2007-02-22,13.42,13.43,13.29,13.43,163339,0
2007-02-23,13.36,13.44,13.18,13.3,105072,0
2007-02-26,13.39,13.78,13.29,13.29,186383,0
2007-02-27,13.27,13.27,12.5,12.62,641385,0
2007-02-28,12.67,12.86,12.23,12.26,444012,0
2007-03-01,12.43,13.4,11.55,12.19,639545,0
2007-03-02,11.94,12.05,11.56,11.76,647488,0
2007-03-05,11.65,11.81,11.35,11.61,352254,0
2007-03-06,11.7,12.31,11.58,12.25,287124,0
2007-03-07,12.18,12.43,11.93,12.16,203472,0
2007-03-08,12.26,13.18,12.13,13.12,832985,0
2007-03-09,12.99,13.18,12.58,12.58,444690,0
2007-03-12,12.59,12.92,12.5,12.79,283724,0
2007-03-13,12.65,12.72,12.27,12.43,245361,0
2007-03-14,12.39,12.55,11.99,12.19,293666,0
2007-03-15,12.16,12.36,11.84,12.06,279578,0
2007-03-16,12.05,12.32,11.81,12.31,428839,0
2007-03-19,12.45,12.84,12.24,12.34,278455,0
2007-03-20,12.36,12.55,12.29,12.51,131117,0
2007-03-21,12.55,12.56,12.12,12.54,225045,0
2007-03-22,12.48,12.74,12.48,12.61,225195,0
2007-03-23,12.58,13.03,12.47,12.71,281165,0
2007-03-26,12.69,12.97,12.23,12.48,104297,0
2007-03-27,12.43,12.44,12.1,12.21,106043,0
2007-03-28,12.12,12.4,11.83,11.91,395346,0
2007-03-29,12.01,12.09,11.69,11.84,238760,0
2007-03-30,11.95,12.45,11.95,12.41,643638,0
2007-04-02,12.44,12.48,11.92,12.24,289119,0
2007-04-03,12.27,12.68,12.18,12.64,193021,0
2007-04-04,12.67,12.71,12.18,12.38,214583,0
2007-04-05,12.42,12.55,12.16,12.37,109372,0
2007-04-09,12.36,12.72,12.14,12.29,288919,0
2007-04-10,12.26,12.36,12.08,12.18,82910,0
2007-04-11,12.23,12.25,11.85,11.98,195909,0
2007-04-12,11.95,12.12,11.77,12.01,271206,0
2007-04-13,11.99,12.48,11.86,12.09,212516,0
2007-04-16,12.14,12.47,12.08,12.11,162579,0
2007-04-17,12.1,12.21,11.9,11.97,159441,0
2007-04-18,11.93,12.04,11.7,11.76,280578,0
2007-04-19,11.66,12.04,11.56,11.7,210643,0
2007-04-20,11.89,11.89,11.65,11.83,219814,0
2007-04-23,11.83,11.83,11.64,11.65,137105,0
2007-04-24,11.65,11.82,11.55,11.64,148329,0
2007-04-25,11.74,11.79,11.46,11.6,262267,0
2007-04-26,11.57,11.61,11.32,11.51,239706,0
2007-04-27,11.44,11.71,11.39,11.45,178329,0
2007-04-30,11.46,11.49,10.94,11.18,276025,0
2007-05-01,11.21,11.42,11.18,11.37,247935,0
2007-05-02,11.38,11.8,11.18,11.76,304378,0
2007-05-03,11.67,12.05,11.56,11.73,447161,0
2007-05-04,11.83,11.86,11.57,11.59,308057,0
2007-05-07,11.57,11.95,11.48,11.93,544934,0
2007-05-08,11.88,11.94,11.45,11.75,353648,0
2007-05-09,11.65,11.86,11.65,11.84,200705,0
2007-05-10,11.79,11.88,11.6,11.6,361875,0
2007-05-11,11.62,11.84,11.56,11.56,148193,0
2007-05-14,11.55,11.64,11.24,11.28,152161,0
2007-05-15,11.25,11.39,10.89,10.94,328992,0
2007-05-16,10.95,11.1,10.91,11.08,427694,0
2007-05-17,11.03,11.17,10.7,10.81,791606,0
2007-05-18,10.82,11.04,10.7,10.95,148688,0
2007-05-21,10.96,11.26,10.91,11.07,117093,0
2007-05-22,11.1,11.1,10.82,10.86,150336,0
2007-05-23,10.91,11.17,10.75,10.77,189685,0
2007-05-24,10.79,10.87,10.3,10.35,211058,0
2007-05-25,10.43,10.75,10.39,10.48,256214,0
2007-05-29,10.54,10.72,10.48,10.65,353650,0
2007-05-30,10.61,11.23,10.61,11.04,528988,0
2007-05-31,11.04,11.23,10.8,10.9,231958,0
2007-06-01,10.99,11.1,10.94,11.06,155180,0
2007-06-04,10.97,11,10.72,10.85,322822,0
2007-06-05,10.77,11,10.47,10.75,249542,0
2007-06-06,10.71,10.71,10.07,10.46,443173,0
2007-06-07,10.44,10.44,10.3,10.33,289228,0
2007-06-08,10.34,10.46,10.33,10.37,209765,0
2007-06-11,10.37,10.37,9.85,9.89,371761,0
2007-06-12,9.85,10.06,9.63,9.7,255403,0
2007-06-13,9.79,10.03,9.7,9.91,388838,0
2007-06-14,9.95,10.29,9.87,10.24,313803,0
2007-06-15,10.65,11.13,10.5,11.01,828927,0
2007-06-18,11.02,11.18,10.92,11.09,389619,0
2007-06-19,11.01,11.22,10.94,11.02,289447,0
2007-06-20,11.07,11.19,10.87,11.06,228083,0
2007-06-21,10.97,11.19,10.8,11.05,891545,0
2007-06-22,11.01,11.11,10.72,10.88,1359391,0
2007-06-25,10.88,11.03,10.72,10.77,439070,0
2007-06-26,10.83,10.83,10.49,10.63,365435,0
2007-06-27,10.55,10.92,10.49,10.91,189704,0
2007-06-28,10.93,11.12,10.83,10.91,168172,0
2007-06-29,10.97,11.16,10.7,10.72,167261,0
2007-07-02,10.83,11.03,10.72,10.93,121723,0
2007-07-03,10.93,10.98,10.77,10.96,72300,0
2007-07-05,10.96,10.98,10.6,10.76,235116,0
2007-07-06,10.78,10.98,10.62,10.69,179877,0
2007-07-09,10.69,10.77,10.58,10.68,232335,0
2007-07-10,10.57,10.69,10.44,10.5,299123,0
2007-07-11,10.48,10.5,10.25,10.42,238864,0
2007-07-12,10.5,10.64,10.44,10.6,135456,0
2007-07-13,10.56,10.61,10.35,10.45,112195,0
2007-07-16,10.4,10.48,10.26,10.34,149607,0
2007-07-17,10.35,10.43,10.19,10.29,191878,0
2007-07-18,10.24,10.43,9.91,10.39,253906,0
2007-07-19,10.47,10.47,10.22,10.41,158207,0
2007-07-20,10.39,10.45,10.07,10.09,216770,0
2007-07-23,10.14,10.34,10,10.04,179584,0
2007-07-24,10,10.11,9.56,9.77,361718,0
2007-07-25,9.85,9.98,9.72,9.91,193892,0
2007-07-26,9.69,9.93,9.17,9.43,399597,0
2007-07-27,9.38,9.57,9.2,9.36,185636,0
2007-07-30,9.34,9.74,9.21,9.66,199960,0
2007-07-31,9.77,10.15,9.51,10.03,340846,0
2007-08-01,10.05,10.38,9.72,10.33,459057,0
2007-08-02,10.5,11.63,10.3,11.48,1568054,0
2007-08-03,11.45,11.5,10.66,10.86,675158,0
2007-08-06,10.97,11.46,10.77,11.1,493461,0
2007-08-07,10.98,11.38,10.73,11,507703,0
2007-08-08,11.08,11.27,10.97,11.24,982242,0
2007-08-09,10.9,11.15,10.53,10.62,629569,0
2007-08-10,10.49,11.45,10.03,11.07,457143,0
2007-08-13,11.34,11.52,10.8,10.84,353188,0
2007-08-14,10.86,11.01,10.31,10.4,209472,0
2007-08-15,10.41,10.72,10.11,10.15,221875,0
2007-08-16,10.31,10.5,9.81,10.25,373375,0
2007-08-17,10.95,11.1,10.55,10.97,310723,0
2007-08-20,11.03,11.11,10.65,10.94,172668,0
2007-08-21,10.99,11.18,10.61,11.05,199242,0
2007-08-22,11.2,11.42,10.97,11.18,275998,0
2007-08-23,11.28,11.31,10.92,11.04,207430,0
2007-08-24,11.03,11.12,10.7,10.83,354849,0
2007-08-27,10.82,10.86,9.84,10.68,207418,0
2007-08-28,10.59,10.8,10.5,10.64,293827,0
2007-08-29,10.72,10.94,10.52,10.77,179410,0
2007-08-30,10.64,10.8,10.48,10.56,191175,0
2007-08-31,10.77,10.86,10.55,10.58,123773,0
2007-09-04,10.47,10.84,10.42,10.69,220870,0
2007-09-05,10.58,10.7,10.26,10.31,199476,0
2007-09-06,10.33,10.46,10.21,10.38,167865,0
2007-09-07,10.16,10.26,9.88,10.01,276816,0
2007-09-10,10.11,10.11,9.43,9.88,269432,0
2007-09-11,9.96,10.31,9.82,10.31,237566,0
2007-09-12,10.26,10.38,9.74,9.77,217896,0
2007-09-13,9.85,9.98,9.48,9.51,392812,0
2007-09-14,9.37,9.49,9,9.31,584415,0
2007-09-17,9.27,9.27,9.13,9.15,212207,0
2007-09-18,9.19,9.93,9.13,9.89,484238,0
2007-09-19,10.02,10.3,9.8,10.27,197752,0
2007-09-20,10.24,10.5,10.1,10.17,144636,0
2007-09-21,10.27,10.33,9.74,9.78,362837,0
2007-09-24,9.76,9.93,9.61,9.64,199712,0
2007-09-25,9.58,9.9,9.53,9.56,174500,0
2007-09-26,9.65,9.65,9.21,9.34,261317,0
2007-09-27,9.38,9.59,9.34,9.38,300186,0
2007-09-28,9.39,9.77,9.3,9.34,377471,0
2007-10-01,9.33,9.78,9.33,9.72,359848,0
2007-10-02,9.75,9.82,9.69,9.75,164209,0
2007-10-03,9.67,9.81,9.49,9.71,294954,0
2007-10-04,9.77,10.13,9.56,9.69,144240,0
2007-10-05,9.81,10.06,9.67,9.96,277603,0
2007-10-08,9.91,9.95,9.48,9.7,249644,0
2007-10-09,9.72,9.72,9.59,9.6,207337,0
2007-10-10,9.6,9.73,9.33,9.45,330881,0
2007-10-11,9.49,9.73,9.2,9.27,238778,0
2007-10-12,9.3,9.83,9.3,9.81,639237,0
2007-10-15,9.8,9.9,9.43,9.6,236821,0
2007-10-16,9.59,9.86,9.5,9.55,342267,0
2007-10-17,9.68,9.7,9.52,9.64,229857,0
2007-10-18,9.6,9.88,9.55,9.7,158097,0
2007-10-19,9.7,10.05,9.29,9.3,478841,0
2007-10-22,9.21,9.64,9.2,9.49,199323,0
2007-10-23,9.61,9.87,9.35,9.49,309591,0
2007-10-24,9.46,9.62,9.08,9.18,589053,0
2007-10-25,9.23,9.23,8.83,9.05,313774,0
2007-10-26,9.18,9.22,8.87,8.91,385760,0
2007-10-29,8.94,9,8.7,8.75,148775,0
2007-10-30,8.81,8.91,8.44,8.48,340676,0
2007-10-31,8.52,8.69,8.1,8.34,716134,0
2007-11-01,8.2,8.69,7.83,8.32,1151426,0
2007-11-02,7.5,7.51,5.81,6.41,4522070,0
2007-11-05,6.21,6.55,6.1,6.17,1110959,0
2007-11-06,6.2,6.37,6.09,6.36,1171634,0
2007-11-07,6.27,6.35,6.07,6.21,960608,0
2007-11-08,6.36,6.58,6.24,6.47,838742,0
2007-11-09,6.39,6.67,6.23,6.57,921668,0
2007-11-12,6.6,7.03,6.51,6.73,801766,0
2007-11-13,6.81,7.02,6.8,6.91,776941,0
2007-11-14,6.96,6.99,6.7,6.76,472023,0
2007-11-15,6.71,6.84,6.58,6.67,264618,0
2007-11-16,6.69,6.9,6.54,6.63,295332,0
2007-11-19,6.57,6.57,6.17,6.32,349670,0
2007-11-20,6.31,6.44,6.2,6.41,196977,0
2007-11-21,6.32,6.4,6.17,6.17,182847,0
2007-11-23,6.23,6.36,6.17,6.32,62377,0
2007-11-26,6.31,6.31,6.02,6.07,298324,0
2007-11-27,6.1,6.21,5.83,5.95,465055,0
2007-11-28,6.03,6.34,6.03,6.3,256074,0
2007-11-29,6.3,6.35,6.07,6.1,270619,0
2007-11-30,6.2,6.58,6.06,6.39,559443,0
2007-12-03,6.37,6.37,6.01,6.13,458327,0
2007-12-04,6.03,6.16,6.01,6.09,239003,0
2007-12-05,6.19,6.21,6.04,6.09,318047,0
2007-12-06,6.07,6.41,6.03,6.41,290460,0
2007-12-07,6.42,6.75,6.39,6.71,384933,0
2007-12-10,6.83,7.1,6.72,7.05,396064,0
2007-12-11,7.1,7.37,6.87,6.89,376156,0
2007-12-12,7.11,7.46,6.93,7.05,704728,0
2007-12-13,6.96,7.04,6.82,6.9,321595,0
2007-12-14,6.81,6.96,6.7,6.7,244382,0
2007-12-17,6.72,6.98,6.72,6.77,351563,0
2007-12-18,6.85,6.98,6.5,6.88,303732,0
2007-12-19,6.88,7.22,6.77,7.14,202567,0
2007-12-20,7.2,7.55,7.05,7.55,211025,0
2007-12-21,7.69,7.84,7.45,7.49,675959,0
2007-12-24,7.6,7.62,7.24,7.51,99375,0
2007-12-26,7.5,7.53,7.41,7.5,167074,0
2007-12-27,7.5,7.64,7.07,7.07,157846,0
2007-12-28,7.12,7.24,6.86,6.92,126436,0
2007-12-31,6.87,7.01,6.72,7.01,208171,0
2008-01-02,6.98,6.98,6.36,6.38,360473,0
2008-01-03,6.38,6.51,6.12,6.22,349766,0
2008-01-04,6.15,6.2,5.76,5.76,291087,0
2008-01-07,5.8,6.34,5.76,6.01,253487,0
2008-01-08,6.03,6.29,5.72,5.81,350062,0
2008-01-09,5.79,6.07,5.63,6.04,452620,0
2008-01-10,5.98,6.2,5.62,6.01,375241,0
2008-01-11,5.95,5.95,5.39,5.39,329874,0
2008-01-14,5.46,5.83,5.42,5.64,319786,0
2008-01-15,5.55,5.61,5.15,5.31,233651,0
2008-01-16,5.31,5.46,5.13,5.34,199779,0
2008-01-17,5.35,5.36,5.09,5.11,171567,0
2008-01-18,5.08,5.28,4.83,4.97,688578,0
2008-01-22,4.7,5.04,4.61,4.82,283761,0
2008-01-23,4.79,5,4.44,4.69,446785,0
2008-01-24,4.71,4.79,4.32,4.74,290172,0
2008-01-25,4.82,4.99,4.52,4.8,719267,0
2008-01-28,4.78,4.9,4.57,4.69,529919,0
2008-01-29,4.95,5.24,4.74,5.13,457863,0
2008-01-30,5.1,5.46,5.06,5.29,373905,0
2008-01-31,5.19,5.68,5.03,5.56,297820,0
2008-02-01,5.5,5.6,5.23,5.48,251659,0
2008-02-04,5.48,5.49,5,5.18,335472,0
2008-02-05,5.09,5.25,4.99,4.99,168827,0
2008-02-06,5.04,5.21,4.99,5,287156,0
2008-02-07,4.98,5.37,4.97,5.17,176303,0
2008-02-08,5.18,5.32,5,5.01,145546,0
2008-02-11,5.02,5.19,4.95,5.13,158853,0
2008-02-12,5.15,5.32,5.1,5.16,203485,0
2008-02-13,5.2,5.57,5.15,5.5,283739,0
2008-02-14,5.56,5.56,5.34,5.39,290377,0
2008-02-15,5.34,5.4,5.14,5.23,180024,0
2008-02-19,5.31,5.35,5.1,5.13,122565,0
2008-02-20,5.1,5.36,5.1,5.26,202851,0
2008-02-21,5.31,5.54,4.99,5.03,352697,0
2008-02-22,5.34,5.84,5.15,5.21,525895,0
2008-02-25,5.2,5.57,5.18,5.55,179107,0
2008-02-26,5.52,5.97,5.4,5.9,207867,0
2008-02-27,5.83,6.07,5.75,6.05,227860,0
2008-02-28,6.01,6.3,5.74,6.18,333083,0
2008-02-29,6.09,6.44,5.98,6.19,513601,0
2008-03-03,6.17,6.32,5.49,5.65,378214,0
2008-03-04,5.71,6.1,5.5,5.71,558188,0
2008-03-05,5.75,6,5.66,5.68,346290,0
2008-03-06,5.64,5.85,5.54,5.72,308244,0
2008-03-07,5.65,5.85,5.6,5.7,264731,0
2008-03-10,5.76,5.95,5.66,5.72,260671,0
2008-03-11,5.92,5.98,5.5,5.85,302000,0
2008-03-12,5.85,6,5.74,5.85,315649,0
2008-03-13,5.79,5.94,5.74,5.84,268919,0
2008-03-14,5.9,6,5.61,5.63,312675,0
2008-03-17,5.47,5.72,5.41,5.49,193997,0
2008-03-18,5.63,6.48,5.63,6.39,200686,0
2008-03-19,6.58,6.64,5.79,5.89,287205,0
2008-03-20,5.99,6.07,5.33,5.98,548273,0
2008-03-24,6.01,6.33,5.91,6.18,302818,0
2008-03-25,6.19,6.43,6.01,6.34,372813,0
2008-03-26,6.3,6.53,6.24,6.38,165207,0
2008-03-27,6.36,6.71,6.2,6.3,357962,0
2008-03-28,6.36,6.49,6.23,6.28,181285,0
2008-03-31,6.3,6.41,6.23,6.35,423878,0
2008-04-01,6.5,6.65,6.26,6.58,270404,0
2008-04-02,6.59,6.85,6.55,6.81,346132,0
2008-04-03,6.76,6.98,6.7,6.96,458039,0
2008-04-04,6.99,7.39,6.96,7.21,581565,0
2008-04-07,7.22,7.4,7.09,7.12,237116,0
2008-04-08,7.09,7.21,6.97,7.18,290796,0
2008-04-09,7.2,7.45,6.96,6.98,587372,0
2008-04-10,6.95,7.14,6.95,7.08,162577,0
2008-04-11,7,7.08,6.76,6.88,335642,0
2008-04-14,6.86,7,6.67,6.96,219560,0
2008-04-15,7.02,7.06,6.87,7.02,105044,0
2008-04-16,7.08,7.11,6.97,7.06,238229,0
2008-04-17,7.05,7.05,6.84,6.88,208098,0
2008-04-18,7.09,7.19,6.97,7.08,396724,0
2008-04-21,7.02,7.2,7.01,7.09,100857,0
2008-04-22,7.04,7.14,6.99,7.08,280421,0
2008-04-23,7.13,7.25,6.99,7.18,134992,0
2008-04-24,7.2,7.27,7.06,7.25,177727,0
2008-04-25,7.29,7.49,7.13,7.39,136089,0
2008-04-28,7.38,7.44,7.29,7.37,182908,0
2008-04-29,7.37,7.4,7.06,7.29,294078,0
2008-04-30,7.32,7.36,6.96,7.03,270346,0
2008-05-01,6.96,7.4,6.94,7.2,212982,0
2008-05-02,7.34,7.89,7.34,7.74,896968,0
2008-05-05,7.66,7.94,7.58,7.71,403466,0
2008-05-06,7.65,8.03,7.65,7.93,443225,0
2008-05-07,7.94,8.15,7.84,7.89,228055,0
2008-05-08,7.97,8.03,7.62,7.72,149909,0
2008-05-09,7.61,8.02,7.59,7.96,151455,0
2008-05-12,7.99,8.28,7.98,8.12,184863,0
2008-05-13,8.16,8.25,7.99,8.12,274693,0
2008-05-14,8.15,8.21,7.9,7.92,200841,0
2008-05-15,7.91,8.21,7.91,8.15,232703,0
2008-05-16,8.2,8.25,7.6,7.91,423715,0
2008-05-19,7.89,8.17,7.49,7.99,244157,0
2008-05-20,7.96,8.08,7.83,7.85,119037,0
2008-05-21,7.88,8.08,7.61,7.77,162304,0
2008-05-22,7.78,8.05,7.58,7.93,189695,0
2008-05-23,7.87,8.04,7.76,7.89,121548,0
2008-05-27,7.89,8.23,7.89,8.16,209275,0
2008-05-28,8.17,8.26,8.14,8.22,329614,0
2008-05-29,8.19,8.35,8.18,8.32,322056,0
2008-05-30,8.34,8.39,8.1,8.34,321189,0
2008-06-02,8.3,8.38,8.13,8.15,295953,0
2008-06-03,8.2,8.37,8.15,8.21,183644,0
2008-06-04,8.2,8.59,8.18,8.47,422202,0
2008-06-05,8.47,8.78,8.44,8.74,289160,0
2008-06-06,8.67,8.82,8.29,8.3,228466,0
2008-06-09,8.3,8.59,8.16,8.47,215176,0
2008-06-10,8.39,8.54,8.35,8.39,144609,0
2008-06-11,8.35,8.39,7.93,7.96,184525,0
2008-06-12,8.04,8.36,7.92,8.03,153913,0
2008-06-13,8.1,8.33,8.1,8.32,117476,0
2008-06-16,8.31,8.49,8.24,8.41,167143,0
2008-06-17,8.44,8.57,8.18,8.24,116232,0
2008-06-18,8.18,8.29,8.02,8.2,111160,0
2008-06-19,8.18,8.43,8.18,8.41,163165,0
2008-06-20,8.38,8.51,8.09,8.23,391568,0
2008-06-23,8.26,8.5,8.2,8.33,142615,0
2008-06-24,8.31,8.47,8.15,8.3,184326,0
2008-06-25,8.3,8.66,8.29,8.4,155484,0
2008-06-26,8.47,8.47,8.11,8.18,205683,0
2008-06-27,8.3,8.3,8.08,8.17,542524,0
2008-06-30,8.2,8.25,7.99,8.02,332638,0
2008-07-01,7.9,8.11,7.56,7.74,358114,0
2008-07-02,7.73,7.76,7.45,7.54,302623,0
2008-07-03,7.55,7.58,7.28,7.48,99277,0
2008-07-07,7.49,7.6,7.26,7.45,242502,0
2008-07-08,7.48,7.98,7.47,7.95,261312,0
2008-07-09,7.92,7.93,7.6,7.69,160541,0
2008-07-10,7.67,7.81,7.41,7.65,128609,0
2008-07-11,7.57,7.79,7.51,7.71,188910,0
2008-07-14,7.77,7.89,7.49,7.56,132105,0
2008-07-15,7.49,7.7,7.31,7.51,180030,0
2008-07-16,7.56,8.04,7.49,8.04,195499,0
2008-07-17,8.09,8.16,7.69,7.89,177135,0
2008-07-18,7.9,8.29,7.83,8.14,220671,0
2008-07-21,8.19,8.24,7.85,8.05,100908,0
2008-07-22,8.03,8.67,7.95,8.58,333843,0
2008-07-23,8.58,8.68,8.44,8.59,278054,0
2008-07-24,8.58,8.58,8.28,8.33,152658,0
2008-07-25,8.43,8.71,8.38,8.58,174349,0
2008-07-28,8.53,8.53,8.09,8.26,133228,0
2008-07-29,8.32,8.71,8.07,8.66,236711,0
2008-07-30,8.69,9.05,8.5,8.75,307747,0
2008-07-31,8.63,8.75,8.36,8.53,226061,0
2008-08-01,8.35,8.75,8.22,8.67,170260,0
2008-08-04,8.28,8.66,7.75,8.15,482476,0
2008-08-05,8.42,8.8,8.11,8.79,483542,0
2008-08-06,8.76,9,8.64,8.95,466140,0
2008-08-07,8.79,9.04,8.71,8.73,734040,0
2008-08-08,8.74,9.02,8.73,8.97,342226,0
2008-08-11,9.08,9.35,8.74,9.05,1142466,0
2008-08-12,8.99,9.23,8.63,8.94,439835,0
2008-08-13,8.97,9.15,8.88,9.14,461436,0
2008-08-14,9.01,9.23,8.76,9.15,250093,0
2008-08-15,9.27,9.28,8.86,9.22,307206,0
2008-08-18,9.22,9.3,8.88,9.16,174978,0
2008-08-19,9.15,9.17,8.85,8.92,314002,0
2008-08-20,9.03,9.2,8.77,8.95,408149,0
2008-08-21,8.88,8.99,8.66,8.76,178022,0
2008-08-22,8.83,9,8.65,8.85,105714,0
2008-08-25,8.82,8.87,8.68,8.84,210940,0
2008-08-26,8.85,9.02,8.76,8.9,180401,0
2008-08-27,8.92,9.26,8.91,9.18,769316,0
2008-08-28,9.21,9.44,9.17,9.34,915450,0
2008-08-29,9.34,9.59,9.13,9.45,402730,0
2008-09-02,9.24,9.49,9.19,9.3,291970,0
2008-09-03,9.26,9.68,9.04,9.51,244796,0
2008-09-04,9.4,9.4,9,9.14,286141,0
2008-09-05,9.09,9.39,8.8,9.27,162610,0
2008-09-08,8.47,9.53,8.47,9.33,232923,0
2008-09-09,9.36,9.56,9.14,9.3,435302,0
2008-09-10,9.39,9.66,9.19,9.41,361769,0
2008-09-11,9.26,9.35,9.05,9.31,165498,0
2008-09-12,9.23,9.43,9.11,9.43,221613,0
2008-09-15,9.33,9.66,9.14,9.41,293844,0
2008-09-16,9.08,9.7,9.04,9.69,366461,0
2008-09-17,9.54,9.54,9.1,9.17,455541,0
2008-09-18,9.36,9.66,8.71,9.1,490872,0
2008-09-19,9.39,9.65,9.22,9.26,867282,0
2008-09-22,8.61,9.35,8.61,9.18,222909,0
2008-09-23,9.41,9.41,8.68,8.8,250089,0
2008-09-24,8.8,8.8,8.41,8.42,223342,0
2008-09-25,8.42,8.47,8.02,8.28,238114,0
2008-09-26,8.12,8.34,7.69,8.23,274299,0
2008-09-29,8,8,7.42,7.48,265875,0
2008-09-30,7.57,7.92,7.38,7.88,290577,0
2008-10-01,7.79,7.92,7.53,7.68,182431,0
2008-10-02,7.49,7.68,7,7.22,319733,0
2008-10-03,7.34,7.59,6.59,6.65,226790,0
2008-10-06,6.5,6.71,5.93,6.61,322942,0
2008-10-07,6.74,6.86,6.07,6.07,200324,0
2008-10-08,5.91,6.37,5.55,5.91,388479,0
2008-10-09,6.01,6.11,5.33,5.33,199316,0
2008-10-10,5.05,6.18,5,5.76,356194,0
2008-10-13,6,6.71,5.92,6.67,303548,0
2008-10-14,6.94,6.94,5.88,6.09,188863,0
2008-10-15,6.02,6.27,5.64,5.69,296172,0
2008-10-16,5.7,6.22,5.43,5.76,556726,0
2008-10-17,5.61,6.27,5.34,5.85,309699,0
2008-10-20,6.01,6.01,5.56,5.75,249463,0
2008-10-21,5.66,5.77,5.43,5.45,258253,0
2008-10-22,5.32,5.5,5.22,5.37,224278,0
2008-10-23,5.35,5.45,4.96,5.19,270055,0
2008-10-24,4.84,5.23,4.64,5.14,199828,0
2008-10-27,4.91,5.11,4.7,4.72,197654,0
2008-10-28,4.8,4.91,4.55,4.75,303409,0
2008-10-29,4.86,5.38,4.86,5.26,184683,0
2008-10-30,5.41,6.05,5.02,5.9,273617,0
2008-10-31,5.95,7.05,5.87,6.5,421181,0
2008-11-03,6.39,6.84,6.16,6.6,178912,0
2008-11-04,6.69,7,6.65,6.76,185590,0
2008-11-05,6.66,6.87,6.45,6.5,132404,0
2008-11-06,6.45,6.73,6.19,6.29,264929,0
2008-11-07,6.36,6.45,6.21,6.33,110212,0
2008-11-10,6.51,6.51,5.88,5.91,154660,0
2008-11-11,5.86,6,5.42,5.75,198165,0
2008-11-12,5.67,5.91,5.38,5.45,177077,0
2008-11-13,5.39,6.27,5.07,6.23,284715,0
2008-11-14,6.12,6.73,5.88,5.9,344929,0
2008-11-17,5.86,6.06,5.61,5.63,207968,0
2008-11-18,5.64,5.85,5.13,5.4,330669,0
2008-11-19,5.37,5.49,4.86,4.87,376339,0
2008-11-20,4.85,5.3,4.68,4.78,310549,0
2008-11-21,4.89,5.08,4.27,4.9,305441,0
2008-11-24,4.96,5.76,4.74,5.69,233503,0
2008-11-25,5.78,5.78,5.22,5.36,282270,0
2008-11-26,5.24,5.86,5.18,5.85,290934,0
2008-11-28,5.78,6,5.57,5.75,99337,0
2008-12-01,5.47,5.73,5.13,5.2,293370,0
2008-12-02,5.33,5.62,5,5.61,250192,0
2008-12-03,5.47,6.47,5.26,6.04,254053,0
2008-12-04,5.74,5.74,5.25,5.49,419501,0
2008-12-05,5.38,5.77,5.18,5.56,248720,0
2008-12-08,5.34,5.4,4.05,4.68,1400106,0
2008-12-09,4.61,4.83,4.5,4.61,591058,0
2008-12-10,4.68,4.68,4.42,4.6,238872,0
2008-12-11,4.54,4.61,4.3,4.44,311710,0
2008-12-12,4.34,4.58,4.05,4.22,364977,0
2008-12-15,4.26,4.39,4.05,4.11,274365,0
2008-12-16,4.18,4.24,4.07,4.2,302358,0
2008-12-17,4.14,4.84,4.11,4.81,234595,0
2008-12-18,4.77,4.99,4.61,4.88,218435,0
2008-12-19,5,5.48,4.72,5.16,505868,0
2008-12-22,5.16,5.16,4.38,4.7,355240,0
2008-12-23,4.6,4.97,4.43,4.58,225248,0
2008-12-24,4.61,4.77,4.59,4.6,189473,0
2008-12-26,4.64,5.2,4.64,5.2,100877,0
2008-12-29,5.19,5.19,4.8,4.95,156180,0
2008-12-30,5.03,5.38,4.85,5.36,152317,0
2008-12-31,5.39,5.72,5.26,5.67,239427,0
2009-01-02,5.68,5.73,5.45,5.54,160710,0
2009-01-05,5.52,5.75,5.25,5.37,104577,0
2009-01-06,5.41,5.51,5.32,5.39,190541,0
2009-01-07,5.3,5.54,5.03,5.25,189174,0
2009-01-08,5.25,5.79,5.08,5.78,88379,0
2009-01-09,5.76,5.76,5.15,5.26,198857,0
2009-01-12,5.27,5.46,5.04,5.17,131911,0
2009-01-13,5.17,5.54,5,5.41,144157,0
2009-01-14,5.3,5.53,4.4,4.47,230463,0
2009-01-15,4.47,5.21,4.34,5.19,146596,0
2009-01-16,5.28,5.28,4.73,5.07,147613,0
2009-01-20,5.01,5.01,4.28,4.33,169196,0
2009-01-21,4.37,4.92,4.29,4.88,123787,0
2009-01-22,4.78,4.78,4.37,4.55,73095,0
2009-01-23,4.41,4.63,4.33,4.54,113022,0
2009-01-26,4.25,4.37,4.08,4.37,208244,0
2009-01-27,4.33,5,4.25,4.93,142871,0
2009-01-28,5,5.39,4.93,5.39,113650,0
2009-01-29,5.31,5.31,4.68,4.82,116455,0
2009-01-30,4.86,4.92,4.41,4.63,172618,0
2009-02-02,4.55,5.09,4.44,5.05,202964,0
2009-02-03,5.08,5.1,4.11,4.46,313221,0
2009-02-04,4.45,4.49,4.14,4.29,120881,0
2009-02-05,4.26,4.39,4.14,4.21,282489,0
2009-02-06,4.19,4.35,4.14,4.24,267684,0
2009-02-09,4.21,4.36,4.14,4.19,144328,0
2009-02-10,4.2,4.24,4.14,4.19,237610,0
2009-02-11,4.22,4.33,4.14,4.31,134884,0
2009-02-12,4.25,4.51,4.22,4.37,126248,0
2009-02-13,4.37,4.56,4.24,4.42,61809,0
2009-02-17,4.25,4.43,4.2,4.32,179365,0
2009-02-18,4.36,4.47,4.26,4.4,146791,0
2009-02-19,4.45,4.61,4.28,4.3,151134,0
2009-02-20,4.2,4.2,3.45,3.62,249974,0
2009-02-23,3.64,3.76,2.91,2.93,185330,0
2009-02-24,2.97,3.17,2.57,2.7,321691,0
2009-02-25,2.69,2.83,2.41,2.42,180686,0
2009-02-26,2.87,2.87,2.05,2.11,570829,0
2009-02-27,2.25,2.52,2,2.36,217349,0
2009-03-02,1.87,2.19,1.87,2.03,252170,0
2009-03-03,2.06,2.11,1.77,1.78,289632,0
2009-03-04,1.8,2.12,1.61,1.7,331018,0
2009-03-05,1.7,1.7,1.37,1.38,283078,0
2009-03-06,1.39,1.46,1.28,1.44,848441,0
2009-03-09,1.46,1.54,1.32,1.4,266488,0
2009-03-10,1.57,2.18,1.44,2.06,457755,0
2009-03-11,2.07,2.64,2.04,2.4,464539,0
2009-03-12,2.39,2.67,2.39,2.58,378214,0
2009-03-13,2.59,2.65,2.5,2.5,181334,0
2009-03-16,2.53,2.65,2.38,2.42,295204,0
2009-03-17,2.43,2.8,2.35,2.78,219442,0
2009-03-18,2.76,3.09,2.64,3.03,191547,0
2009-03-19,3.07,3.08,2.82,2.82,116924,0
2009-03-20,2.86,2.86,2.56,2.78,354258,0
2009-03-23,2.85,3.12,2.77,3.11,228983,0
2009-03-24,3.05,3.26,2.91,2.95,267769,0
2009-03-25,2.99,3.27,2.79,3.05,108078,0
2009-03-26,3.11,3.13,3.04,3.08,192418,0
2009-03-27,3.08,3.14,2.5,2.5,292521,0
2009-03-30,2.5,2.78,2.34,2.74,219434,0
2009-03-31,2.78,2.89,2.61,2.71,169101,0
2009-04-01,2.61,2.93,2.4,2.9,122643,0
2009-04-02,2.91,3.12,2.71,3.09,230012,0
2009-04-03,3.09,3.2,2.95,3.19,114017,0
2009-04-06,3.13,3.13,2.83,3.02,147617,0
2009-04-07,2.96,3.04,2.89,2.96,146559,0
2009-04-08,2.99,3.13,2.96,3.13,101362,0
2009-04-09,3.19,3.41,3.05,3.41,168165,0
2009-04-13,3.36,3.41,3.18,3.33,81825,0
2009-04-14,3.26,3.34,2.8,2.84,188040,0
2009-04-15,2.83,2.83,2.6,2.82,381611,0
2009-04-16,2.85,2.98,2.68,2.97,134978,0
2009-04-17,2.98,3.14,2.8,3.11,105033,0
2009-04-20,2.98,2.99,2.76,2.81,131906,0
2009-04-21,2.81,3.13,2.81,3.11,66834,0
2009-04-22,3.06,3.25,3.01,3.18,90803,0
2009-04-23,3.2,3.27,2.97,3.01,92967,0
2009-04-24,3.03,3.11,2.93,3.03,143746,0
2009-04-27,2.97,3.09,2.97,3.04,108158,0
2009-04-28,3,3.35,2.95,3.33,131984,0
2009-04-29,3.33,3.8,3.33,3.72,201284,0
2009-04-30,3.77,3.77,3.44,3.52,169846,0
2009-05-01,3.57,3.95,3.22,3.54,436046,0
2009-05-04,3.56,3.67,3.39,3.55,162054,0
2009-05-05,3.55,3.8,3.41,3.74,753123,0
2009-05-06,3.74,3.74,3.51,3.7,89851,0
2009-05-07,3.7,3.78,3.5,3.56,129463,0
2009-05-08,3.63,3.8,3.55,3.74,323747,0
2009-05-11,3.64,3.79,3.62,3.7,86375,0
2009-05-12,3.71,3.85,3.53,3.75,99393,0
2009-05-13,3.7,3.7,3.39,3.4,367686,0
2009-05-14,3.4,3.47,3.2,3.29,144955,0
2009-05-15,3.33,3.33,2.88,3.08,234072,0
2009-05-18,3.12,3.17,3.03,3.05,128814,0
2009-05-19,3.09,3.14,2.87,2.94,227964,0
2009-05-20,2.98,3.2,2.94,2.96,139223,0
2009-05-21,2.97,2.97,2.76,2.89,218282,0
2009-05-22,2.91,3.05,2.89,2.9,152220,0
2009-05-26,2.87,3.3,2.87,3.3,135742,0
2009-05-27,3.27,3.4,3.2,3.2,70671,0
2009-05-28,3.24,3.43,3.2,3.29,90802,0
2009-05-29,3.29,3.57,3.21,3.57,140859,0
2009-06-01,3.64,3.9,3.49,3.81,162249,0
2009-06-02,3.79,3.79,3.58,3.7,133589,0
2009-06-03,3.68,3.83,3.62,3.82,58475,0
2009-06-04,3.85,3.85,3.61,3.8,77717,0
2009-06-05,3.83,3.83,3.61,3.74,244086,0
2009-06-08,3.65,3.98,3.65,3.89,63114,0
2009-06-09,3.91,3.91,3.77,3.81,213355,0
2009-06-10,3.84,3.93,3.67,3.83,164407,0
2009-06-11,3.86,3.95,3.76,3.87,42997,0
2009-06-12,3.83,4.11,3.7,4.08,110417,0
2009-06-15,4.1,4.19,3.78,4.17,196003,0
2009-06-16,4.19,4.2,3.92,3.98,227638,0
2009-06-17,3.97,4.1,3.9,4.01,142984,0
2009-06-18,4,4,3.81,3.9,95308,0
2009-06-19,3.99,4,3.73,3.74,232656,0
2009-06-22,3.69,3.79,3.62,3.66,174658,0
2009-06-23,3.71,3.86,3.6,3.7,62962,0
2009-06-24,3.75,3.77,3.6,3.64,86858,0
2009-06-25,3.61,3.86,3.6,3.86,102714,0
2009-06-26,3.82,4.41,3.76,4.09,931129,0
2009-06-29,4.08,4.09,3.92,3.98,181634,0
2009-06-30,4,4.04,3.89,3.91,114973,0
2009-07-01,3.96,4.13,3.95,3.99,203374,0
2009-07-02,3.91,4.13,3.81,3.85,174447,0
2009-07-06,3.84,3.96,3.75,3.88,81879,0
2009-07-07,3.87,3.88,3.57,3.6,186535,0
2009-07-08,3.63,3.73,3.53,3.71,92028,0
2009-07-09,3.75,3.75,3.63,3.66,51194,0
2009-07-10,3.62,3.75,3.6,3.65,56578,0
2009-07-13,3.66,3.78,3.61,3.78,102635,0
2009-07-14,3.77,3.86,3.67,3.81,41314,0
2009-07-15,3.87,3.91,3.69,3.9,150150,0
2009-07-16,3.87,4.45,3.87,4.37,154692,0
2009-07-17,4.39,4.39,4.12,4.26,149889,0
2009-07-20,4.28,4.5,4.16,4.38,119236,0
2009-07-21,4.42,4.5,4.25,4.32,72083,0
2009-07-22,4.3,4.4,4.2,4.29,79971,0
2009-07-23,4.27,4.74,4.07,4.74,211518,0
2009-07-24,4.68,4.69,4.38,4.5,171348,0
2009-07-27,4.49,4.51,4.29,4.51,94076,0
2009-07-28,4.46,4.56,4.35,4.43,96222,0
2009-07-29,4.39,4.56,4.28,4.28,54795,0
2009-07-30,4.35,4.52,4.27,4.4,93895,0
2009-07-31,4.36,4.48,4.22,4.23,89877,0
2009-08-03,4.2,4.43,4.02,4.11,97260,0
2009-08-04,4.06,4.28,4,4.25,74767,0
2009-08-05,4.27,4.27,3.99,4.18,106762,0
2009-08-06,3.74,4.14,3.66,3.98,225429,0
2009-08-07,4.07,4.14,3.87,3.89,289336,0
2009-08-10,4.15,4.27,3.92,4.03,332633,0
2009-08-11,4.01,4.09,3.9,3.95,91175,0
2009-08-12,3.99,4.03,3.92,3.94,204993,0
2009-08-13,4,4.03,3.91,4.02,126138,0
2009-08-14,4,4.05,3.87,3.96,97664,0
2009-08-17,3.86,3.99,3.86,3.91,80120,0
2009-08-18,3.93,4,3.88,3.97,75414,0
2009-08-19,3.97,4.01,3.8,4,87089,0
2009-08-20,4,4.1,3.99,4.06,131338,0
2009-08-21,4.08,4.44,4.06,4.31,203536,0
2009-08-24,4.34,4.49,4.32,4.37,60575,0
2009-08-25,4.39,4.5,4.34,4.47,99634,0
2009-08-26,4.46,4.61,4.34,4.54,82851,0
2009-08-27,4.59,4.66,4.45,4.56,127647,0
2009-08-28,4.57,4.57,4.28,4.29,91693,0
2009-08-31,4.23,4.31,3.92,4.01,185971,0
2009-09-01,3.96,4.03,3.74,4,201085,0
2009-09-02,3.98,4.13,3.93,4,112219,0
2009-09-03,4.1,4.24,4,4.21,82677,0
2009-09-04,4.22,4.53,4.15,4.51,89839,0
2009-09-08,4.7,4.88,4.6,4.63,155435,0
2009-09-09,4.64,5.08,4.6,5,124363,0
2009-09-10,4.98,5.25,4.81,5.19,103532,0
2009-09-11,5.21,5.23,5.05,5.23,53223,0
2009-09-14,5.19,5.34,5.07,5.33,69408,0
2009-09-15,5.3,5.58,5.21,5.53,169591,0
2009-09-16,5.56,5.93,5.56,5.8,633936,0
2009-09-17,5.81,6,5.78,5.79,477470,0
2009-09-18,5.81,5.88,5.64,5.85,188063,0
2009-09-21,5.8,5.9,5.77,5.8,124039,0
2009-09-22,5.87,5.87,5.76,5.79,159529,0
2009-09-23,5.77,6,5.75,5.93,118722,0
2009-09-24,5.93,6,5.8,5.91,247604,0
2009-09-25,5.87,6,5.72,5.89,214127,0
2009-09-28,5.91,6.29,5.87,6.15,119524,0
2009-09-29,6.14,6.28,5.93,6.18,148938,0
2009-09-30,6.2,6.2,5.8,5.85,243918,0
2009-10-01,5.82,5.89,5.43,5.48,225488,0
2009-10-02,5.4,5.95,5.25,5.74,144502,0
2009-10-05,5.79,6.03,5.75,6.01,195049,0
2009-10-06,6.04,6.57,6.01,6.4,318469,0
2009-10-07,6.35,6.35,6.16,6.19,119293,0
2009-10-08,6.27,6.55,6.15,6.16,304043,0
2009-10-09,6.17,6.45,6.16,6.42,155597,0
2009-10-12,6.47,6.47,6.31,6.31,198746,0
2009-10-13,6.32,6.4,6.25,6.3,144287,0
2009-10-14,6.4,6.49,6.35,6.44,191318,0
2009-10-15,6.39,6.48,6.25,6.37,98000,0
2009-10-16,6.32,6.48,6.13,6.26,92767,0
2009-10-19,6.32,6.44,6.25,6.37,55334,0
2009-10-20,6.33,6.39,6.04,6.1,136572,0
2009-10-21,6.06,6.26,5.66,5.69,235697,0
2009-10-22,5.69,5.84,5.41,5.78,191288,0
2009-10-23,5.77,5.84,5.23,5.3,466659,0
2009-10-26,5.35,5.64,5.15,5.26,152109,0
2009-10-27,5.27,5.57,5.27,5.56,109597,0
2009-10-28,5.53,6.01,5.16,5.91,513220,0
2009-10-29,5.98,6.29,5.91,6.16,370993,0
2009-10-30,6.06,6.17,5.92,6.04,276601,0
2009-11-02,6.08,6.13,5.87,6.05,288128,0
2009-11-03,6.05,6.21,5.71,6.13,229658,0
2009-11-04,6.16,6.19,5.88,5.98,178375,0
2009-11-05,6.08,6.72,5.85,6.7,145613,0
2009-11-06,6.59,6.8,6.4,6.62,104025,0
2009-11-09,6.72,6.72,6.53,6.54,107583,0
2009-11-10,6.48,6.54,6.25,6.39,173273,0
2009-11-11,6.49,6.58,6.29,6.41,226416,0
2009-11-12,6.39,6.61,6,6.05,191667,0
2009-11-13,6.05,6.25,6.05,6.18,123045,0
2009-11-16,6.28,6.59,6.16,6.45,127826,0
2009-11-17,6.44,6.55,6.25,6.35,112929,0
2009-11-18,6.37,6.42,6.35,6.38,137590,0
2009-11-19,6.32,6.33,6.2,6.25,172985,0
2009-11-20,6.22,6.46,6.14,6.24,143989,0
2009-11-23,6.36,6.52,6.23,6.28,132127,0
2009-11-24,6.27,6.45,6.16,6.3,152719,0
2009-11-25,6.34,6.4,6.24,6.33,112958,0
2009-11-27,6.04,6.26,5.97,5.97,52702,0
2009-11-30,5.97,6.44,5.83,6.34,163412,0
2009-12-01,6.45,6.6,6.39,6.48,355979,0
2009-12-02,6.47,6.66,6.41,6.58,225792,0
2009-12-03,6.6,6.72,6.51,6.64,192214,0
2009-12-04,6.75,7.13,6.67,6.92,157544,0
2009-12-07,6.95,7.15,6.91,7.04,176779,0
2009-12-08,6.99,7.28,6.92,7.24,187205,0
2009-12-09,7.26,7.35,7.15,7.29,428661,0
2009-12-10,7.31,7.52,7.25,7.31,300700,0
2009-12-11,7.35,7.46,7.16,7.28,77269,0
2009-12-14,7.32,7.43,7.25,7.42,149953,0
2009-12-15,7.37,7.41,7.05,7.05,212946,0
2009-12-16,7.15,7.24,6.96,7.05,140123,0
2009-12-17,7,7.04,6.85,6.94,78584,0
2009-12-18,7.03,7.07,6.92,7.06,469851,0
2009-12-21,7.11,7.26,7.02,7.18,80744,0
2009-12-22,7.18,7.21,7.08,7.12,77997,0
2009-12-23,7.17,7.28,7.1,7.22,49849,0
2009-12-24,7.25,7.37,7.2,7.32,19894,0
2009-12-28,7.34,7.34,7.07,7.18,29461,0
2009-12-29,7.19,7.2,6.97,7.1,58255,0
2009-12-30,7.07,7.29,7,7.2,115470,0
2009-12-31,7.22,7.32,7.1,7.15,109863,0
2010-01-04,7.33,7.56,7.25,7.4,173002,0
2010-01-05,7.4,7.49,6.98,7.19,144953,0
2010-01-06,7.19,7.43,7,7.04,129508,0
2010-01-07,7.03,7.47,7,7.4,302672,0
2010-01-08,7.36,7.42,7.24,7.41,139798,0
2010-01-11,7.49,7.59,7.32,7.41,112477,0
2010-01-12,7.41,7.44,7.16,7.2,84858,0
2010-01-13,7.23,7.33,7.06,7.18,115435,0
2010-01-14,7.16,7.34,6.97,7.16,161705,0
2010-01-15,7.2,7.23,6.96,7.14,253474,0
2010-01-19,7.18,7.34,7,7.25,172190,0
2010-01-20,7.16,7.16,6.97,7,152188,0
2010-01-21,7.04,7.19,6.92,7,272796,0
2010-01-22,7.01,7.11,6.95,6.98,190066,0
2010-01-25,7.1,7.1,6.91,6.98,164159,0
2010-01-26,6.95,7,6.9,6.9,98632,0
2010-01-27,6.9,7.4,6.83,7.13,241161,0
2010-01-28,7.16,7.16,6.88,6.93,167902,0
2010-01-29,6.96,7.17,6.88,6.98,241989,0
2010-02-01,7.02,7.08,6.93,7.01,167215,0
2010-02-02,7,7.08,6.9,7.01,152515,0
2010-02-03,6.98,7.07,6.86,6.99,126603,0
2010-02-04,6.91,6.95,6.73,6.78,175976,0
2010-02-05,6.79,6.81,6.55,6.65,78151,0
2010-02-08,6.63,6.72,6.51,6.57,75289,0
2010-02-09,6.7,6.86,6.53,6.76,98808,0
2010-02-10,6.7,6.86,6.57,6.67,115661,0
2010-02-11,6.67,6.87,6.6,6.84,196213,0
2010-02-12,6.74,7.02,6.74,6.99,157518,0
2010-02-16,7.04,7.3,6.96,7.29,89417,0
2010-02-17,7.34,7.36,7.03,7.28,74977,0
2010-02-18,7.25,7.28,6.94,7.17,72554,0
2010-02-19,7.16,7.49,7.13,7.34,103002,0
2010-02-22,7.39,7.48,6.9,6.96,90791,0
2010-02-23,6.95,7.01,6.75,6.84,98761,0
2010-02-24,6.86,7,6.78,6.87,67393,0
2010-02-25,6.79,6.86,6.75,6.8,183310,0
2010-02-26,6.79,6.79,6.47,6.59,86144,0
2010-03-01,6.63,7.04,6.63,7.03,101537,0
2010-03-02,7.05,7.24,6.93,6.95,220817,0
2010-03-03,6.99,7.08,6.78,6.89,92181,0
2010-03-04,6.9,7.02,6.84,6.99,48788,0
2010-03-05,7.03,7.03,6.93,6.98,450598,0
2010-03-08,6.97,7.02,6.95,6.99,50943,0
2010-03-09,6.94,7.02,6.86,7,70911,0
2010-03-10,6.98,7.08,6.89,7.06,133607,0
2010-03-11,6.98,7.29,6.84,7.25,86082,0
2010-03-12,7.27,7.36,7.02,7.35,86081,0
2010-03-15,7.31,7.39,7.3,7.34,42615,0
2010-03-16,7.38,7.38,7.27,7.37,37144,0
2010-03-17,7.39,7.64,7.16,7.57,56826,0
2010-03-18,7.57,7.78,7.32,7.66,79135,0
2010-03-19,7.72,7.76,7.21,7.4,257274,0
2010-03-22,7.31,7.76,7.31,7.67,82834,0
2010-03-23,7.7,7.87,7.7,7.84,203628,0
2010-03-24,7.8,7.89,7.69,7.74,138695,0
2010-03-25,7.83,7.83,7.46,7.5,86825,0
2010-03-26,7.53,7.61,7.44,7.46,61583,0
2010-03-29,7.49,7.6,7.21,7.26,93847,0
2010-03-30,7.3,7.43,7.12,7.3,78003,0
2010-03-31,7.23,7.67,7.13,7.13,220696,0
2010-04-01,7.22,7.37,6.91,7.14,179278,0
2010-04-05,7.2,7.75,7.18,7.75,135154,0
2010-04-06,7.67,7.73,7.39,7.56,66620,0
2010-04-07,7.53,7.6,7.25,7.41,135080,0
2010-04-08,7.35,7.49,7.19,7.38,153928,0
2010-04-09,7.35,7.35,6.98,7.07,127022,0
2010-04-12,7.05,7.12,7,7.05,152975,0
2010-04-13,7.06,7.11,7,7.11,31511,0
2010-04-14,7.14,7.16,7.06,7.15,99288,0
2010-04-15,7.12,7.25,7.1,7.22,37436,0
2010-04-16,7.21,7.3,7.1,7.18,146041,0
2010-04-19,7.12,7.22,6.82,7.11,85981,0
2010-04-20,7.13,7.2,6.94,7.08,62275,0
2010-04-21,7.07,7.17,6.98,7.08,233155,0
2010-04-22,6.96,7.33,6.96,7.32,68718,0
2010-04-23,7.33,7.33,7.01,7.21,154354,0
2010-04-26,7.18,7.36,7.05,7.1,74883,0
2010-04-27,7.05,7.21,7,7.06,224551,0
2010-04-28,7.11,7.17,6.96,7.15,58195,0
2010-04-29,7.2,7.46,7.02,7.39,154230,0
2010-04-30,7.37,7.37,7.02,7.03,155321,0
2010-05-03,7.04,7.09,7,7.06,97974,0
2010-05-04,6.98,7.17,6.94,7,155713,0
2010-05-05,6.93,7,6.65,6.67,193512,0
2010-05-06,6.63,6.71,4.17,6.26,228786,0
2010-05-07,6.26,6.45,5.9,5.95,285088,0
2010-05-10,6.29,6.92,6.12,6.24,192126,0
2010-05-11,6.13,6.36,6.03,6.24,111207,0
2010-05-12,6.28,6.48,6.02,6.46,136122,0
2010-05-13,6.4,6.43,6.28,6.4,93171,0
2010-05-14,6.33,6.33,5.94,5.99,167632,0
2010-05-17,6.05,6.05,5.84,5.96,208977,0
2010-05-18,6.04,6.07,5.82,5.86,333074,0
2010-05-19,5.85,5.9,5.61,5.83,89649,0
2010-05-20,5.65,5.74,5.48,5.53,160313,0
2010-05-21,5.42,5.57,5.21,5.51,343509,0
2010-05-24,5.49,5.58,5.34,5.48,112220,0
2010-05-25,5.33,5.42,5.16,5.28,105105,0
2010-05-26,5.31,5.58,5.2,5.31,92544,0
2010-05-27,5.46,5.67,5.28,5.65,92321,0
2010-05-28,5.61,5.61,5.44,5.53,63454,0
2010-06-01,5.46,5.54,5.12,5.26,192349,0
2010-06-02,5.27,5.45,5.02,5.4,140141,0
2010-06-03,5.38,5.55,5.2,5.44,60117,0
2010-06-04,5.25,5.29,4.96,4.99,171744,0
2010-06-07,5.01,5.11,4.91,4.91,151439,0
2010-06-08,4.92,5.05,4.72,4.72,90809,0
2010-06-09,4.79,4.92,4.65,4.77,121942,0
2010-06-10,4.87,5.02,4.73,4.96,182041,0
2010-06-11,4.88,5.16,4.88,5.15,103048,0
2010-06-14,5.21,5.45,5.18,5.2,152122,0
2010-06-15,5.28,5.6,5.16,5.55,104943,0
2010-06-16,5.5,5.58,5.34,5.5,51452,0
2010-06-17,5.52,5.57,5.31,5.55,48091,0
2010-06-18,5.6,5.6,5.39,5.51,143351,0
2010-06-21,5.59,5.65,5.23,5.33,53792,0
2010-06-22,5.37,5.55,5.2,5.24,96569,0
2010-06-23,5.25,5.25,5.06,5.15,303811,0
2010-06-24,5.09,5.22,5.09,5.14,45365,0
2010-06-25,5.16,5.4,5.1,5.29,267435,0
2010-06-28,5.31,5.39,5.16,5.21,102977,0
2010-06-29,5.09,5.19,4.81,4.9,180850,0
2010-06-30,4.89,5.09,4.89,5.03,94828,0
2010-07-01,5.01,5.13,4.88,4.97,82688,0
2010-07-02,5.03,5.11,4.88,4.89,96270,0
2010-07-06,5,5.12,4.79,4.83,94429,0
2010-07-07,4.87,5.1,4.75,5.1,95279,0
2010-07-08,5.17,5.23,5.04,5.2,57318,0
2010-07-09,5.18,5.39,5.12,5.37,49493,0
2010-07-12,5.36,5.43,5.14,5.18,63079,0
2010-07-13,5.29,5.29,5.14,5.18,103987,0
2010-07-14,5.14,5.18,5.01,5.01,67342,0
2010-07-15,5.01,5.09,4.88,4.98,125552,0
2010-07-16,4.92,4.98,4.39,4.43,472694,0
2010-07-19,4.45,4.81,4.31,4.39,56966,0
2010-07-20,4.31,4.36,4.22,4.34,85962,0
2010-07-21,4.37,4.77,4.37,4.48,143623,0
2010-07-22,4.55,4.89,4.55,4.85,78789,0
2010-07-23,4.8,5.05,4.8,4.97,91595,0
2010-07-26,4.97,5.09,4.85,5.05,98520,0
2010-07-27,5.12,5.16,4.91,4.92,84733,0
2010-07-28,4.92,4.92,4.68,4.7,50462,0
2010-07-29,4.74,4.8,4.55,4.59,65881,0
2010-07-30,4.49,4.95,4.49,4.83,133594,0
2010-08-02,4.93,5.08,4.74,5.03,107086,0
2010-08-03,5.01,5.5,4.96,5.42,127166,0
2010-08-04,5.44,5.75,5.44,5.74,100057,0
2010-08-05,5.66,5.66,5.27,5.28,53953,0
2010-08-06,5.2,5.46,5.12,5.42,63227,0
2010-08-09,5.49,5.67,5.46,5.58,75191,0
2010-08-10,5.49,5.55,5.27,5.41,116617,0
2010-08-11,5.27,5.5,5.27,5.44,118810,0
2010-08-12,5.32,5.5,5.32,5.43,66409,0
2010-08-13,5.39,5.45,5.05,5.09,90595,0
2010-08-16,5.04,5.09,4.85,4.94,44534,0
2010-08-17,5.02,5.12,4.9,4.95,62721,0
2010-08-18,4.95,4.97,4.77,4.82,63543,0
2010-08-19,4.78,4.8,4.49,4.6,143989,0
2010-08-20,4.56,4.68,4.52,4.64,91965,0
2010-08-23,4.67,4.79,4.6,4.65,108806,0
2010-08-24,4.58,4.76,4.4,4.65,93188,0
2010-08-25,4.63,4.78,4.57,4.75,44661,0
2010-08-26,4.76,4.86,4.59,4.64,52863,0
2010-08-27,4.72,4.72,4.38,4.48,187434,0
2010-08-30,4.44,4.46,4.3,4.3,115656,0
2010-08-31,4.31,4.44,4.18,4.37,60474,0
2010-09-01,4.45,4.69,4.32,4.69,88836,0
2010-09-02,4.64,4.76,4.41,4.76,75643,0
2010-09-03,4.78,4.98,4.72,4.94,110016,0
2010-09-07,4.93,4.93,4.62,4.68,85767,0
2010-09-08,4.69,4.84,4.67,4.76,26560,0
2010-09-09,4.84,4.92,4.68,4.91,55141,0
2010-09-10,4.92,4.92,4.68,4.71,42583,0
2010-09-13,4.77,4.97,4.66,4.94,82632,0
2010-09-14,4.93,5.05,4.78,5.01,90151,0
2010-09-15,5,5.1,4.99,5.06,153835,0
2010-09-16,5.04,5.08,4.91,4.94,61184,0
2010-09-17,5.02,5.07,4.76,4.96,179286,0
2010-09-20,4.96,5.1,4.94,5.04,175575,0
2010-09-21,5.02,5.13,4.95,4.97,144598,0
2010-09-22,4.93,4.97,4.8,4.94,72943,0
2010-09-23,4.88,4.98,4.67,4.7,102546,0
2010-09-24,4.8,5.01,4.7,4.82,366353,0
2010-09-27,4.83,4.94,4.69,4.88,145456,0
2010-09-28,4.91,4.95,4.78,4.86,109778,0
2010-09-29,4.82,4.99,4.72,4.95,110903,0
2010-09-30,5,5.34,4.99,5.25,154652,0
2010-10-01,5.31,5.46,5.06,5.41,104093,0
2010-10-04,5.38,5.46,5.18,5.19,86954,0
2010-10-05,5.27,5.49,5.18,5.39,109368,0
2010-10-06,5.38,5.47,5.26,5.38,99480,0
2010-10-07,5.44,5.44,5.26,5.31,46675,0
2010-10-08,5.31,5.76,5.31,5.67,316150,0
2010-10-11,5.68,5.77,5.53,5.59,52288,0
2010-10-12,5.56,5.56,5.31,5.33,69928,0
2010-10-13,5.35,5.65,5.27,5.59,90371,0
2010-10-14,5.59,5.73,5.44,5.63,56386,0
2010-10-15,5.72,6,5.69,5.7,131993,0
2010-10-18,5.73,5.88,5.64,5.8,41967,0
2010-10-19,5.68,5.76,5.45,5.5,81588,0
2010-10-20,5.55,5.7,5.52,5.66,45615,0
2010-10-21,5.71,5.83,5.52,5.74,93984,0
2010-10-22,5.71,5.74,5.61,5.67,33327,0
2010-10-25,5.69,5.76,5.56,5.6,84888,0
2010-10-26,5.54,5.6,5.46,5.5,61767,0
2010-10-27,5.44,5.47,5.21,5.4,84141,0
2010-10-28,5.44,5.44,5.25,5.34,109026,0
2010-10-29,5.32,5.99,5.25,5.65,214711,0
2010-11-01,5.69,5.69,5.49,5.56,140738,0
2010-11-02,5.65,5.84,5.64,5.83,200870,0
2010-11-03,5.85,6.05,5.41,6.05,114033,0
2010-11-04,6.14,6.49,6.12,6.47,165840,0
2010-11-05,6.49,6.93,6.39,6.86,160683,0
2010-11-08,6.82,7.04,6.82,7,141343,0
2010-11-09,6.99,7.07,6.94,7,100933,0
2010-11-10,7,7.18,6.94,7.14,203118,0
2010-11-11,7.03,7.38,6.92,7.34,150058,0
2010-11-12,7.24,7.5,7.16,7.26,340161,0
2010-11-15,7.3,7.4,7.06,7.23,82390,0
2010-11-16,7.15,7.25,6.94,7.02,216617,0
2010-11-17,7.02,7.07,6.69,6.7,140129,0
2010-11-18,6.8,7.01,6.65,6.94,62251,0
2010-11-19,6.95,6.95,6.65,6.66,86508,0
2010-11-22,6.61,6.64,6.38,6.46,108510,0
2010-11-23,6.37,6.5,6.17,6.49,63501,0
2010-11-24,6.58,7.16,6.58,7.14,161884,0
2010-11-26,7.11,7.33,6.96,7.17,35019,0
2010-11-29,7.09,7.12,6.89,7.07,91372,0
2010-11-30,6.97,7,6.73,6.87,159900,0
2010-12-01,7.04,7.3,6.9,7,207115,0
2010-12-02,7.03,7.18,6.96,7.05,109533,0
2010-12-03,7.02,7.3,6.92,7.24,143311,0
2010-12-06,7.2,7.4,7.2,7.3,82437,0
2010-12-07,7.39,7.59,7.39,7.43,125807,0
2010-12-08,7.48,7.82,7.44,7.79,96879,0
2010-12-09,7.87,8.07,7.86,7.97,208763,0
2010-12-10,7.95,8.11,7.89,8.1,94200,0
2010-12-13,8.12,8.48,8.1,8.42,147529,0
2010-12-14,8.32,8.55,8.25,8.51,147477,0
2010-12-15,8.39,8.57,8.33,8.47,372367,0
2010-12-16,8.58,8.69,8.46,8.67,93522,0
2010-12-17,8.7,8.74,8.44,8.65,209609,0
2010-12-20,8.7,8.76,8.27,8.43,194893,0
2010-12-21,8.5,8.72,8.45,8.65,155078,0
2010-12-22,8.66,8.77,8.48,8.73,153816,0
2010-12-23,8.71,8.76,8.51,8.73,46453,0
2010-12-27,8.72,8.85,8.72,8.82,72770,0
2010-12-28,8.71,8.83,8.61,8.62,35450,0
2010-12-29,8.62,8.73,8.5,8.52,36072,0
2010-12-30,8.47,8.62,8.28,8.47,65269,0
2010-12-31,8.38,8.46,8.13,8.15,80287,0
2011-01-03,8.25,8.6,8.18,8.51,137531,0
2011-01-04,8.56,8.56,7.99,8.16,187044,0
2011-01-05,8.12,8.43,8.02,8.4,117346,0
2011-01-06,8.4,8.65,8.38,8.63,172650,0
2011-01-07,8.63,8.79,8.59,8.71,216789,0
2011-01-10,8.71,9.07,8.46,8.84,679633,0
2011-01-11,8.89,8.95,8.56,8.69,150156,0
2011-01-12,8.75,8.92,8.61,8.7,154868,0
2011-01-13,8.66,8.92,8.57,8.6,57371,0
2011-01-14,8.62,8.84,8.57,8.81,57980,0
2011-01-18,8.75,8.9,8.58,8.89,47286,0
2011-01-19,8.85,8.85,8.26,8.26,140494,0
2011-01-20,8.14,8.36,7.9,7.9,123587,0
2011-01-21,8.23,8.48,7.82,7.92,134407,0
2011-01-24,7.95,8.12,7.93,8.01,70564,0
2011-01-25,7.95,8.17,7.94,8.12,79571,0
2011-01-26,8.17,8.4,7.95,8.28,86781,0
2011-01-27,8.27,8.59,8.26,8.42,66382,0
2011-01-28,8.39,8.42,7.77,7.77,120722,0
2011-01-31,7.82,8.08,7.79,7.9,99622,0
2011-02-01,7.79,8.36,7.79,8.31,150262,0
2011-02-02,8.25,8.82,8.24,8.52,134894,0
2011-02-03,8.48,8.71,8.37,8.53,104319,0
2011-02-04,8.5,8.7,8.45,8.6,79494,0
2011-02-07,8.59,8.96,8.52,8.85,114028,0
2011-02-08,8.8,9.14,8.61,8.97,508028,0
2011-02-09,8.88,9.07,8.77,8.97,93041,0
2011-02-10,8.89,9.1,8.82,9.02,145790,0
2011-02-11,9,9.14,8.86,9.12,818639,0
2011-02-14,9.14,9.2,8.97,8.98,115136,0
2011-02-15,8.94,9,8.59,8.64,207409,0
2011-02-16,8.66,8.88,8.62,8.78,75435,0
2011-02-18,9.28,10.65,9.28,10.41,1120570,0
2011-02-22,10.23,10.61,10.14,10.34,370395,0
2011-02-23,10.3,10.36,9.75,9.99,315180,0
2011-02-24,9.99,10.22,9.78,10.06,206392,0
2011-02-25,9.98,10.52,9.9,10.51,120209,0
2011-02-28,10.53,10.87,10.25,10.5,138979,0
2011-03-01,10.52,10.65,10.27,10.33,134121,0
2011-03-02,10.35,10.39,10.08,10.39,60969,0
2011-03-03,10.49,10.7,10.48,10.62,112562,0
2011-03-04,10.53,10.6,10.16,10.29,113457,0
2011-03-07,10.34,10.34,9.69,9.91,122867,0
2011-03-08,9.82,10.24,9.7,10.03,168262,0
2011-03-09,9.82,10.06,9.82,9.97,103375,0
2011-03-10,9.77,10.04,9.63,9.7,244105,0
2011-03-11,9.66,9.99,9.55,9.62,146436,0
2011-03-14,9.45,9.51,9.17,9.24,100517,0
2011-03-15,8.9,9.35,8.89,9.25,185508,0
2011-03-16,9.21,9.3,8.9,8.92,179578,0
2011-03-17,9.17,9.23,8.88,8.88,76304,0
2011-03-18,9,9.09,8.91,9.07,242215,0
2011-03-21,9.12,9.81,9.1,9.78,123718,0
2011-03-22,9.87,9.99,9.39,9.39,142114,0
2011-03-23,9.2,9.46,9.12,9.19,130246,0
2011-03-24,9.3,9.45,9.11,9.14,215059,0
2011-03-25,9.07,9.31,8.87,8.92,219855,0
2011-03-28,8.95,9.04,8.79,8.81,81514,0
2011-03-29,8.78,9.01,8.76,9,107997,0
2011-03-30,9.09,9.46,8.99,9.4,89083,0
2011-03-31,9.34,9.52,9.3,9.46,115216,0
2011-04-01,9.57,10.47,9.55,9.99,289568,0
2011-04-04,10.09,10.29,10.01,10.09,294471,0
2011-04-05,10.04,10.07,9.79,9.87,207418,0
2011-04-06,9.73,10.17,9.73,10.02,106757,0
2011-04-07,10.02,10.11,9.89,9.92,103155,0
2011-04-08,10.02,10.02,9.5,9.64,111515,0
2011-04-11,9.63,9.69,9.3,9.37,102760,0
2011-04-12,9.25,9.25,8.82,8.82,381635,0
2011-04-13,8.89,9.03,8.8,8.8,178735,0
2011-04-14,8.7,8.97,8.63,8.93,80391,0
2011-04-15,8.88,8.99,8.75,8.94,173582,0
2011-04-18,8.71,8.71,8.06,8.2,292693,0
2011-04-19,8.27,9.14,8.25,9.01,326054,0
2011-04-20,9.23,9.47,9.02,9.39,273096,0
2011-04-21,9.51,9.52,9.09,9.21,93503,0
2011-04-25,9.32,9.4,8.87,8.95,131860,0
2011-04-26,9.01,9.14,8.8,9.08,300321,0
2011-04-27,9.05,9.26,8.81,9.13,118050,0
2011-04-28,9.08,9.21,8.91,9.21,84232,0
2011-04-29,10.59,11.67,10.24,10.99,745823,0
2011-05-02,11.09,11.2,10.75,10.84,318781,0
2011-05-03,10.76,11,10.55,10.64,243992,0
2011-05-04,10.72,10.89,10.54,10.67,177812,0
2011-05-05,10.69,11.02,10.39,10.44,160740,0
2011-05-06,10.61,10.78,10.25,10.36,104696,0
2011-05-09,10.31,11.07,10.3,11.02,183079,0
2011-05-10,11.11,11.42,10.9,11.1,213879,0
2011-05-11,11.01,11.01,10.47,10.54,217940,0
2011-05-12,10.27,10.93,10.2,10.93,171945,0
2011-05-13,10.68,10.9,10.54,10.62,135447,0
2011-05-16,10.5,10.69,10.17,10.17,132869,0
2011-05-17,10.1,10.31,10.04,10.21,157088,0
2011-05-18,10.09,10.3,9.98,10.26,174472,0
2011-05-19,10.18,10.41,9.94,10.24,120937,0
2011-05-20,10.06,10.24,9.93,10.09,149126,0
2011-05-23,9.82,10.08,9.75,9.75,160177,0
2011-05-24,9.83,9.86,9.38,9.55,161506,0
2011-05-25,9.5,9.87,9.5,9.74,238857,0
2011-05-26,10,10.54,9.85,10.44,282080,0
2011-05-27,10.5,11.08,10.46,10.95,261109,0
2011-05-31,11.2,11.35,10.72,11.17,503031,0
2011-06-01,11.2,11.25,10.35,10.51,568377,0
2011-06-02,10.52,10.83,10.4,10.68,127037,0
2011-06-03,10.42,10.49,9.98,9.98,165140,0
2011-06-06,9.98,10.12,9.64,9.66,175497,0
2011-06-07,9.76,9.9,9.56,9.66,105783,0
2011-06-08,9.58,9.8,9.29,9.48,223430,0
2011-06-09,9.5,9.5,9.14,9.32,186964,0
2011-06-10,9.23,9.52,9.13,9.32,145615,0
2011-06-13,9.37,9.49,9.19,9.22,94726,0
2011-06-14,9.47,9.78,9.27,9.68,144635,0
2011-06-15,9.56,9.56,9.06,9.08,237927,0
2011-06-16,9.12,9.47,9.01,9.17,99687,0
2011-06-17,9.26,9.48,9.08,9.31,209464,0
2011-06-20,9.31,9.62,9.31,9.45,65694,0
2011-06-21,9.59,9.86,9.39,9.57,130786,0
2011-06-22,9.47,9.84,9.37,9.43,131430,0
2011-06-23,9.23,9.43,9.05,9.38,104258,0
2011-06-24,9.4,9.42,9.07,9.25,218870,0
2011-06-27,9.27,9.8,9.1,9.75,166423,0
2011-06-28,9.8,9.8,9.56,9.62,132404,0
2011-06-29,9.67,9.67,9.3,9.46,217132,0
2011-06-30,9.51,9.86,9.35,9.83,136821,0
2011-07-01,9.83,10.36,9.63,10.28,160107,0
2011-07-05,10.32,10.63,9.8,10.61,120046,0
2011-07-06,10.41,10.77,10.41,10.59,94885,0
2011-07-07,10.78,10.94,10.67,10.79,107444,0
2011-07-08,10.45,10.61,10.14,10.42,101104,0
2011-07-11,10.19,10.3,9.86,9.98,211891,0
2011-07-12,9.93,10.34,9.8,10.05,82114,0
2011-07-13,10.12,10.36,9.89,10.09,103828,0
2011-07-14,10.09,10.13,9.59,9.65,320160,0
2011-07-15,9.68,10.07,9.65,9.69,279620,0
2011-07-18,9.63,9.79,9.5,9.71,70274,0
2011-07-19,9.83,10,9.6,9.85,111025,0
2011-07-20,9.87,9.87,9.6,9.61,181499,0
2011-07-21,9.85,10.79,9.82,10.66,544279,0
2011-07-22,10.49,11.25,10.43,10.91,375390,0
2011-07-25,10.71,11.16,10.42,10.87,139833,0
2011-07-26,10.9,10.97,10.59,10.75,199704,0
2011-07-27,10.67,10.67,10.06,10.24,263358,0
2011-07-28,10.27,10.38,10.1,10.32,135331,0
2011-07-29,10.05,10.46,10.05,10.2,137999,0
2011-08-01,10.54,10.59,9.97,10.15,178631,0
2011-08-02,10,10.13,9.63,9.79,270211,0
2011-08-03,9.9,10.11,9.51,10.09,306512,0
2011-08-04,10.9,11,10,10.02,686860,0
2011-08-05,10.27,10.58,8.97,9.77,411121,0
2011-08-08,9.23,9.62,8.45,8.46,392069,0
2011-08-09,8.84,9.03,7.55,8.8,350291,0
2011-08-10,8.31,8.71,8.12,8.17,190325,0
2011-08-11,8.23,8.76,8.06,8.47,318879,0
2011-08-12,8.6,8.6,8.06,8.28,176659,0
2011-08-15,8.43,8.84,8.2,8.32,214659,0
2011-08-16,8.15,8.54,8.09,8.41,304813,0
2011-08-17,8.46,8.58,8.26,8.38,143092,0
2011-08-18,7.98,7.98,7.46,7.66,240279,0
2011-08-19,7.32,7.66,6.98,7.31,205315,0
2011-08-22,7.51,7.51,6.87,6.95,228496,0
2011-08-23,6.98,7.53,6.87,7.38,336453,0
2011-08-24,7.37,7.59,7.32,7.56,127903,0
2011-08-25,7.69,7.69,6.99,7.03,178155,0
2011-08-26,6.99,7.39,6.92,7.36,157779,0
2011-08-29,7.5,7.5,7.3,7.39,340775,0
2011-08-30,7.31,7.39,7.12,7.29,377020,0
2011-08-31,7.36,7.71,7.35,7.6,274823,0
2011-09-01,7.42,7.71,7.11,7.18,187311,0
2011-09-02,7.04,7.07,6.86,6.88,210426,0
2011-09-06,6.41,7.24,6.41,6.75,190602,0
2011-09-07,6.8,7.17,6.8,7.11,300506,0
2011-09-08,6.97,7.05,6.8,6.94,230791,0
2011-09-09,6.76,6.91,6.62,6.72,237062,0
2011-09-12,6.55,6.98,6.55,6.91,154763,0
2011-09-13,6.97,7.3,6.92,7.25,240590,0
2011-09-14,7.34,7.52,7.02,7.39,229766,0
2011-09-15,7.51,7.54,7.24,7.54,99625,0
2011-09-16,7.56,7.64,7.43,7.6,191440,0
2011-09-19,7.28,7.55,7.21,7.43,122554,0
2011-09-20,7.44,7.47,7.17,7.17,177329,0
2011-09-21,7.3,7.3,6.76,6.79,119833,0
2011-09-22,6.27,6.83,6.27,6.76,346738,0
2011-09-23,6.76,7.03,6.67,7.01,212853,0
2011-09-26,7.12,7.32,6.79,7.17,284659,0
2011-09-27,7.37,7.52,7.13,7.37,204241,0
2011-09-28,7.34,7.48,6.89,6.94,257194,0
2011-09-29,7.37,7.38,6.91,7.2,237288,0
2011-09-30,7.03,7.31,6.83,7.07,174138,0
2011-10-03,7.25,7.28,6.75,6.75,320973,0
2011-10-04,6.84,8.01,6.68,7.95,371381,0
2011-10-05,7.92,8.81,7.65,8.64,549498,0
2011-10-06,8.5,8.5,8.12,8.34,306349,0
2011-10-07,8.41,8.68,8.24,8.34,203623,0
2011-10-10,8.59,8.87,8.41,8.86,153032,0
2011-10-11,8.72,8.98,8.37,8.84,202035,0
2011-10-12,8.76,9.05,8.73,8.88,228364,0
2011-10-13,8.98,9,8.74,8.93,209341,0
2011-10-14,8.94,9.47,8.94,9.35,206166,0
2011-10-17,9.24,9.28,8.93,9.17,202826,0
2011-10-18,9.23,9.72,9.05,9.51,253765,0
2011-10-19,9.57,9.87,9.38,9.69,356466,0
2011-10-20,9.72,9.86,9.16,9.47,214854,0
2011-10-21,9.69,9.99,9.49,9.83,212311,0
2011-10-24,9.89,10.52,9.72,10.5,169828,0
2011-10-25,10.43,10.43,9.82,9.97,230440,0
2011-10-26,9.94,10.32,9.66,10.31,251580,0
2011-10-27,10.48,11.02,10.27,10.91,383591,0
2011-10-28,11.5,11.9,10.8,10.88,378968,0
2011-10-31,10.65,11.21,10.53,10.75,207201,0
2011-11-01,10.2,10.74,9.69,10.06,244136,0
2011-11-02,10.3,10.5,9.87,10.31,229851,0
2011-11-03,10.49,10.76,10.12,10.69,191230,0
2011-11-04,10.49,10.58,10.19,10.56,170148,0
2011-11-07,10.45,10.67,10.05,10.63,218343,0
2011-11-08,10.74,11.02,10.39,10.97,196507,0
2011-11-09,10.52,10.66,10.32,10.36,303840,0
2011-11-10,10.56,10.88,10.19,10.81,280653,0
2011-11-11,10.96,11.1,10.87,10.99,262832,0
2011-11-14,10.92,11.05,10.73,10.86,144855,0
2011-11-15,10.78,11.03,10.62,10.98,155807,0
2011-11-16,10.8,11.05,10.5,10.56,252848,0
2011-11-17,10.56,10.67,10.16,10.39,172574,0
2011-11-18,10.46,10.93,10.38,10.75,212358,0
2011-11-21,10.46,10.59,10,10.37,207400,0
2011-11-22,10.33,10.7,10.33,10.48,137375,0
2011-11-23,10.37,10.4,9.92,9.94,182076,0
2011-11-25,9.87,10.05,9.34,9.35,83347,0
2011-11-28,9.77,10.07,9.56,10.06,257025,0
2011-11-29,10.05,10.09,9.69,9.88,143182,0
2011-11-30,10.12,10.93,10.1,10.42,1429183,0
2011-12-01,10.31,10.4,9.97,10.01,300899,0
2011-12-02,10.24,10.62,10.18,10.34,164501,0
2011-12-05,10.64,10.72,10.41,10.6,242787,0
2011-12-06,10.73,10.77,10.45,10.66,203031,0
2011-12-07,10.77,10.77,10.18,10.46,235425,0
2011-12-08,10.3,10.36,10.06,10.13,200503,0
2011-12-09,10.15,10.69,10.11,10.62,161446,0
2011-12-12,10.39,10.57,10.05,10.54,156070,0
2011-12-13,10.68,10.9,10.53,10.63,219643,0
2011-12-14,10.47,10.62,10.12,10.3,210050,0
2011-12-15,10.52,10.63,10.31,10.37,197532,0
2011-12-16,10.5,10.76,10.28,10.35,425237,0
2011-12-19,10.48,10.88,10.23,10.3,154580,0
2011-12-20,10.61,10.99,10.42,10.96,188495,0
2011-12-21,10.86,11.55,10.81,11.42,286893,0
2011-12-22,11.48,11.94,11.48,11.74,355648,0
2011-12-23,11.81,11.81,11.47,11.6,127531,0
2011-12-27,11.51,11.81,11.31,11.65,188398,0
2011-12-28,11.65,11.68,11.23,11.25,71149,0
2011-12-29,11.44,11.54,11.3,11.47,89951,0
2011-12-30,11.39,11.55,11.16,11.18,154795,0
2012-01-03,11.53,11.62,10.9,11.02,247669,0
2012-01-04,10.66,11.16,10.66,11.05,154603,0
2012-01-05,10.95,11.16,10.65,11.09,109826,0
2012-01-06,11.21,11.23,10.95,11.08,131709,0
2012-01-09,11.12,11.17,10.73,11.02,150132,0
2012-01-10,11.3,11.3,11.06,11.2,176332,0
2012-01-11,11.17,11.4,11.12,11.3,160007,0
2012-01-12,11.31,11.33,11.11,11.3,89563,0
2012-01-13,11.25,11.28,11.11,11.16,102050,0
2012-01-17,11.29,11.29,10.94,11.11,124281,0
2012-01-18,10.88,11.26,10.85,11.25,93196,0
2012-01-19,11.28,11.28,10.99,11.07,63066,0
2012-01-20,11.04,11.33,10.91,11.32,77748,0
2012-01-23,11.11,11.49,11.1,11.44,133129,0
2012-01-24,11.37,12.18,11.02,11.97,603413,0
2012-01-25,11.99,11.99,11.63,11.83,129606,0
2012-01-26,11.89,12.19,11.46,11.56,169452,0
2012-01-27,11.48,11.79,11.38,11.6,96043,0
2012-01-30,11.28,11.5,11.08,11.31,64632,0
2012-01-31,11.26,11.42,11.01,11.21,113482,0
2012-02-01,11.33,12.1,11.24,12.05,292212,0
2012-02-02,12.08,12.1,11.07,11.32,378715,0
2012-02-03,11.58,12.28,11.5,12.19,262082,0
2012-02-06,12.19,12.43,12.03,12.19,151561,0
2012-02-07,12.16,12.25,11.78,12.01,177203,0
2012-02-08,12.05,12.17,11.8,11.86,101870,0
2012-02-09,11.88,12.15,11.79,11.92,74303,0
2012-02-10,11.84,12.06,11.8,11.85,93343,0
2012-02-13,12.1,12.39,11.87,11.91,238340,0
2012-02-14,12.75,13.94,12.11,13.67,1280920,0
2012-02-15,13.78,13.95,13.31,13.53,436452,0
2012-02-16,13.59,14,13.53,13.91,347225,0
2012-02-17,13.91,14.06,13.69,13.8,286355,0
2012-02-21,13.87,14.34,13.77,13.77,298893,0
2012-02-22,13.7,13.95,13.46,13.75,101867,0
2012-02-23,13.81,13.95,13.61,13.93,173735,0
2012-02-24,14,14.08,13.9,14,183558,0
2012-02-27,13.86,14.32,13.66,14.15,123514,0
2012-02-28,14.2,14.2,13.81,14.06,190480,0
2012-02-29,14.03,14.14,13.74,13.88,230147,0
2012-03-01,13.98,14.5,13.69,14.36,383894,0
2012-03-02,14.32,14.32,13.63,13.83,282487,0
2012-03-05,13.75,14.05,13.65,13.95,126470,0
2012-03-06,13.68,13.83,13.13,13.31,252322,0
2012-03-07,13.19,13.51,13.19,13.48,134592,0
2012-03-08,13.51,13.69,13.28,13.52,143017,0
2012-03-09,13.49,13.68,13.39,13.55,209752,0
2012-03-12,13.55,13.66,13.33,13.4,104656,0
2012-03-13,13.55,13.75,13.43,13.74,136817,0
2012-03-14,13.68,13.78,13.49,13.68,152140,0
2012-03-15,13.72,13.72,13.18,13.58,157431,0
2012-03-16,13.63,14.05,13.6,14,307296,0
2012-03-19,13.97,14.34,13.85,14.26,169999,0
2012-03-20,14.28,14.29,13.62,13.68,136529,0
2012-03-21,17.25,18.25,17.12,17.32,2745634,0
2012-03-22,17.31,17.42,17.05,17.06,541287,0
2012-03-23,17.06,17.24,16.83,17.09,524468,0
2012-03-26,17.3,18.05,17.3,17.8,775731,0
2012-03-27,17.72,17.76,17.29,17.31,582762,0
2012-03-28,17.32,17.61,17.29,17.44,256898,0
2012-03-29,17.38,17.83,17.22,17.52,251580,0
2012-03-30,17.7,17.86,17.29,17.47,282181,0
2012-04-02,17.4,18.2,17.37,18.18,388988,0
2012-04-03,18.19,18.93,17.95,18.74,559002,0
2012-04-04,18.36,18.58,17.9,18.13,223914,0
2012-04-05,18.11,18.62,17.91,18.5,92091,0
2012-04-09,17.95,18.04,17.58,17.88,231500,0
2012-04-10,17.9,17.94,16.67,17.03,480020,0
2012-04-11,17.29,17.67,17.16,17.51,205120,0
2012-04-12,17.5,18.06,17.5,17.82,351520,0
2012-04-13,17.66,17.83,17.45,17.73,174931,0
2012-04-16,17.81,17.89,17.29,17.42,135147,0
2012-04-17,17.65,18.18,17.64,17.77,140023,0
2012-04-18,17.69,17.91,17.45,17.84,158825,0
2012-04-19,17.78,17.87,17.3,17.33,132427,0
2012-04-20,17.67,17.93,17.2,17.41,232026,0
2012-04-23,17.03,17.16,16.58,16.71,320761,0
2012-04-24,16.69,16.89,16.42,16.52,253712,0
2012-04-25,16.86,17.52,16.74,17.3,317470,0
2012-04-26,17.32,17.93,17.14,17.53,220045,0
2012-04-27,18.05,19.37,17.8,18.98,728005,0
2012-04-30,19.07,19.17,18.59,18.71,383803,0
2012-05-01,18.72,18.96,17.84,18,428034,0
2012-05-02,17.74,18.16,17.17,18.05,271192,0
2012-05-03,18.04,18.3,17.07,17.25,247236,0
2012-05-04,17.09,17.14,16.34,16.65,339005,0
2012-05-07,16.48,16.9,16.37,16.45,262555,0
2012-05-08,16.33,16.8,15.85,16.71,382444,0
2012-05-09,16.41,16.64,16.41,16.49,296174,0
2012-05-10,16.67,16.7,16.42,16.57,107923,0
2012-05-11,16.34,16.79,16.25,16.38,196608,0
2012-05-14,16.1,16.33,15.85,15.95,393197,0
2012-05-15,15.95,16.45,15.95,16.23,129104,0
2012-05-16,16.27,16.82,16.27,16.5,182599,0
2012-05-17,16.47,16.7,16.25,16.37,273366,0
2012-05-18,16.25,16.72,16.19,16.29,219189,0
2012-05-21,16.35,16.96,16.16,16.89,228158,0
2012-05-22,16.85,17.23,16.54,16.75,224703,0
2012-05-23,16.48,17.23,16.33,17.1,866904,0
2012-05-24,17.13,17.57,16.83,17.25,167483,0
2012-05-25,17.21,17.21,16.51,16.64,129342,0
2012-05-29,16.74,16.82,16.5,16.73,373525,0
2012-05-30,16.48,16.86,16.24,16.51,157146,0
2012-05-31,16.55,16.79,16.25,16.66,284053,0
2012-06-01,16.16,16.29,15.2,15.24,288616,0
2012-06-04,15.37,15.57,15,15.4,175173,0
2012-06-05,15.23,15.51,15.01,15.31,224015,0
2012-06-06,15.49,15.91,15.29,15.82,207065,0
2012-06-07,16.05,16.06,15.58,15.64,108753,0
2012-06-08,15.57,15.96,15.33,15.92,153234,0
2012-06-11,16.19,16.24,15.4,15.41,205179,0
2012-06-12,15.55,15.83,15.07,15.74,168401,0
2012-06-13,15.71,15.99,15.32,15.49,137994,0
2012-06-14,15.47,15.53,15.18,15.21,267834,0
2012-06-15,15.15,15.83,15.1,15.5,358908,0
2012-06-18,15.38,16.07,15.3,15.76,189512,0
2012-06-19,15.84,16.62,15.78,16.29,291728,0
2012-06-20,16.54,16.67,16.1,16.5,172384,0
2012-06-21,16.47,16.68,15.59,15.72,209797,0
2012-06-22,15.82,15.97,15.25,15.38,1897161,0
2012-06-25,15,15.26,14.8,15.11,125006,0
2012-06-26,15.06,15.09,14.5,14.87,205577,0
2012-06-27,14.83,15.36,14.7,15.2,150003,0
2012-06-28,14.99,15.19,14.48,14.84,132597,0
2012-06-29,15.22,16,15.072,15.96,203048,0
2012-07-02,16,16.14,15.43,15.83,268132,0
2012-07-03,15.9,16.49,15.81,16.46,109137,0
2012-07-05,16.35,17.28,16.24,17.03,855847,0
2012-07-06,16.86,16.92,16.63,16.69,198430,0
2012-07-09,16.63,16.84,16.34,16.54,208329,0
2012-07-10,16.63,16.98,16.55,16.71,255826,0
2012-07-11,16.72,16.8,16.25,16.5,144167,0
2012-07-12,16.31,16.32,15.88,16.15,118453,0
2012-07-13,16.17,16.83,16.17,16.56,113372,0
2012-07-16,16.53,16.53,16.07,16.14,69200,0
2012-07-17,16.33,16.39,15.8,16.2,86374,0
2012-07-18,16.17,16.7,16.05,16.61,148258,0
2012-07-19,16.68,16.7,16.42,16.5,102789,0
2012-07-20,16.23,16.35,15.58,15.6,140112,0
2012-07-23,15.17,15.26,14.93,15.19,132144,0
2012-07-24,15.23,15.27,14.5,14.72,141874,0
2012-07-25,14.8,14.92,14.58,14.82,176595,0
2012-07-26,15.24,15.34,14.59,15.14,260106,0
2012-07-27,16.21,17.21,15.48,15.93,827001,0
2012-07-30,16.03,16.13,15.57,15.79,183977,0
2012-07-31,16.02,16.21,15.55,15.59,272952,0
2012-08-01,15.75,15.81,15.09,15.11,228177,0
2012-08-02,14.83,15.16,14.7,14.94,168535,0
2012-08-03,15.3,15.56,15.12,15.36,227010,0
2012-08-06,15.49,16.18,15.48,15.9,237120,0
2012-08-07,16.02,16.45,15.88,16.22,154845,0
2012-08-08,16.14,16.54,16.14,16.49,251653,0
2012-08-09,16.44,16.54,16.16,16.51,288289,0
2012-08-10,16.4,16.408,15.72,16.34,200801,0
2012-08-13,16.31,16.32,15.7,15.84,105819,0
2012-08-14,16.02,16.42,15.73,16.4,331021,0
2012-08-15,16.42,16.61,16.21,16.34,224324,0
2012-08-16,16.39,16.95,16.13,16.73,265315,0
2012-08-17,16.7,17.2,16.524,17.2,152018,0
2012-08-20,17.03,17.03,16.45,16.59,180858,0
2012-08-21,16.64,16.86,16.27,16.29,162317,0
2012-08-22,16.21,16.38,16,16.24,77896,0
2012-08-23,16.22,16.29,15.9,15.97,64996,0
2012-08-24,15.88,16.35,15.88,16.29,74601,0
2012-08-27,16.47,16.63,16.18,16.3,162465,0
2012-08-28,16.35,16.4,16.12,16.29,133240,0
2012-08-29,16.3,16.46,16.12,16.31,174748,0
2012-08-30,16.16,16.25,16.075,16.18,198856,0
2012-08-31,16.39,16.55,16.03,16.51,141686,0
2012-09-04,16.41,16.5,15.77,16.28,234064,0
2012-09-05,16.19,16.27,15.9,15.98,248577,0
2012-09-06,16.16,16.97,16.06,16.76,209621,0
2012-09-07,16.94,17.17,16.75,16.96,249749,0
2012-09-10,16.76,17.03,16.57,16.98,248616,0
2012-09-11,16.84,16.98,16.63,16.71,159462,0
2012-09-12,16.59,17.19,16.59,16.94,145260,0
2012-09-13,16.92,17.48,16.8,17.19,220825,0
2012-09-14,18.01,19.35,17.84,19.09,3234934,0
2012-09-17,18.9,19.62,18.65,19.59,571000,0
2012-09-18,19.48,19.5,18.85,19.37,493480,0
2012-09-19,19.29,20.06,19.11,19.93,677714,0
2012-09-20,19.69,20.48,19.64,20.35,530667,0
2012-09-21,20.39,20.9,20.23,20.59,768055,0
2012-09-24,20.6,20.93,20.38,20.5,491644,0
2012-09-25,20.57,20.78,20.14,20.26,584012,0
2012-09-26,20.27,20.34,19.75,19.98,304128,0
2012-09-27,20.03,20.12,19.61,20.05,374749,0
2012-09-28,19.88,20.1,19.74,19.92,312551,0
2012-10-01,20.02,20.44,19.81,19.94,278394,0
2012-10-02,20.07,20.2,19.73,19.95,174291,0
2012-10-03,20,20.29,19.8,19.99,187436,0
2012-10-04,20.1,20.2,19.62,20.15,249823,0
2012-10-05,20.31,20.57,20.11,20.27,325353,0
2012-10-08,20.16,20.16,19.79,20.1,338838,0
2012-10-09,20.04,20.12,19.5,19.67,163285,0
2012-10-10,19.75,19.83,19.12,19.54,246853,0
2012-10-11,19.82,20.05,19.55,19.68,222010,0
2012-10-12,19.62,19.8,18.93,19.13,298319,0
2012-10-15,19.17,19.81,19.11,19.55,148790,0
2012-10-16,19.84,20,19.6,19.98,355877,0
2012-10-17,19.97,20.2,19.74,20.17,221606,0
2012-10-18,20.05,20.45,19.76,19.77,196932,0
2012-10-19,19.7,19.82,19,19.19,218679,0
2012-10-22,19.18,19.36,19.05,19.28,109278,0
2012-10-23,19,19.37,18.64,19.17,243092,0
2012-10-24,19.33,19.6,19.12,19.57,275570,0
2012-10-25,19.84,19.85,19.36,19.48,284582,0
2012-10-26,19.38,19.89,18.6,19.09,558515,0
2012-10-31,19.16,19.22,18.83,19.08,349327,0
2012-11-01,19.17,19.78,19.04,19.72,499186,0
2012-11-02,19.88,20.22,19.56,19.7,255934,0
2012-11-05,19.76,20.24,19.58,20,325111,0
2012-11-06,20.16,20.74,20.12,20.63,389007,0
2012-11-07,20.31,20.45,19.31,19.5,427592,0
2012-11-08,19.47,19.48,18.87,19.02,175092,0
2012-11-09,18.93,19.24,18.78,19.09,208614,0
2012-11-12,19.15,19.43,18.8,19.01,167043,0
2012-11-13,18.85,18.94,18.56,18.7,304824,0
2012-11-14,18.82,18.97,18.07,18.17,333381,0
2012-11-15,18.19,18.7,18,18.5,212749,0
2012-11-16,18.44,18.58,18,18.29,161400,0
2012-11-19,18.56,18.76,18.33,18.76,559810,0
2012-11-20,18.7,19.04,18.7,18.98,154990,0
2012-11-21,19.04,19.33,19,19.29,137586,0
2012-11-23,19.43,19.49,19.24,19.47,87755,0
2012-11-26,19.4,19.56,19.35,19.56,172045,0
2012-11-27,19.38,19.72,19.37,19.37,201177,0
2012-11-28,19.3,19.71,19.14,19.68,225547,0
2012-11-29,19.85,20.17,19.77,19.98,276042,0
2012-11-30,20.05,20.07,19.75,19.93,364105,0
2012-12-03,20.08,20.24,19.63,19.71,417058,0
2012-12-04,19.7,20,19.42,19.8,349841,0
2012-12-05,19.89,19.97,19.54,19.57,303078,0
2012-12-06,19.38,19.71,19.35,19.55,297136,0
2012-12-07,19.73,19.82,19.33,19.41,269917,0
2012-12-10,19.4,19.77,19.33,19.53,310795,0
2012-12-11,19.44,19.73,19.3,19.69,390157,0
2012-12-12,19.8,19.8,19.23,19.29,185882,0
2012-12-13,19.32,19.44,18.78,18.85,210928,0
2012-12-14,18.85,19.13,18.76,19.09,148452,0
2012-12-17,19,19.73,18.87,19.7,361384,0
2012-12-18,19.84,20.04,19.65,19.88,360439,0
2012-12-19,19.84,19.98,19.61,19.64,256074,0
2012-12-20,19.53,19.78,19.5,19.78,281665,0
2012-12-21,19.36,19.89,19.36,19.8,914284,0
2012-12-24,19.9,20.03,19.53,19.82,151637,0
2012-12-26,19.82,19.95,19.4,19.52,144738,0
2012-12-27,19.51,19.7,19.25,19.63,189301,0
2012-12-28,19.44,19.78,19.37,19.56,165288,0
2012-12-31,19.55,20.37,19.49,20.28,285835,0
2013-01-02,21.02,22.05,21.01,22,1158945,0
2013-01-03,22.09,22.59,22.08,22.26,963144,0
2013-01-04,22.37,23,22.34,22.63,448802,0
2013-01-07,22.63,22.94,22.28,22.89,553684,0
2013-01-08,22.7,23,22.53,22.9,371753,0
2013-01-09,22.9,23.29,22.59,22.77,448768,0
2013-01-10,22.85,23.56,22.79,23.55,395500,0
2013-01-11,23.55,24.58,23.36,23.62,1052985,0
2013-01-14,23.59,23.71,23,23.05,472428,0
2013-01-15,22.9,22.98,21.81,22.94,562359,0
2013-01-16,22.91,22.92,22.45,22.63,268777,0
2013-01-17,22.87,23.25,22.71,23.1,296252,0
2013-01-18,23.1,23.23,22.88,23.21,288550,0
2013-01-22,23.28,23.3,22.99,23.3,220237,0
2013-01-23,23.33,23.48,23.09,23.41,383809,0
2013-01-24,23.45,24.19,23.39,23.92,439410,0
2013-01-25,23.99,24.15,23.75,23.91,359142,0
2013-01-28,23.91,24.08,23.73,24.02,663378,0
2013-01-29,23.92,23.96,23.5,23.74,327805,0
2013-01-30,23.7,23.9,23.35,23.55,440685,0
2013-01-31,23.49,24.49,23.41,24.45,504055,0
2013-02-01,24.81,24.98,24.53,24.9,408005,0
2013-02-04,24.7,24.93,24.27,24.29,268249,0
2013-02-05,24.5,24.78,24.43,24.66,231626,0
2013-02-06,24.48,24.85,24.3,24.51,435174,0
2013-02-07,24.5,24.56,23.88,24,447359,0
2013-02-08,24.12,24.12,23.71,23.95,271460,0
2013-02-11,24,24.79,24,24.48,330905,0
2013-02-12,24.47,24.8,24.39,24.6,223537,0
2013-02-13,24.81,25.1,24.62,24.73,503001,0
2013-02-14,24.75,24.88,24.59,24.66,623516,0
2013-02-15,22.93,23.1,21.11,21.87,2319355,0
2013-02-19,21.85,22.33,21.72,22.33,609404,0
2013-02-20,22.27,22.5,21.51,21.64,552562,0
2013-02-21,21.61,21.61,20.41,20.72,540456,0
2013-02-22,20.93,21,20.46,20.91,280246,0
2013-02-25,20.99,21.19,20.87,21.05,595371,0
2013-02-26,21.11,21.21,20.7,20.96,365614,0
2013-02-27,20.97,21.77,20.86,21.56,332845,0
2013-02-28,21.5,21.91,21.43,21.86,259937,0
2013-03-01,21.62,22.5,21.54,22.05,557011,0
2013-03-04,22.05,22.44,21.88,22.38,518121,0
2013-03-05,22.57,23.64,22.47,23.53,641611,0
2013-03-06,23.7,24.37,23.65,24,602195,0
2013-03-07,24.07,24.25,23.77,23.91,268723,0
2013-03-08,24.25,24.87,24.04,24.85,385811,0
2013-03-11,24.83,25.12,24.67,24.89,308480,0
2013-03-12,24.87,24.97,24.33,24.82,368843,0
2013-03-13,24.78,24.89,24.58,24.71,221700,0
2013-03-14,24.71,24.94,24.53,24.9,183513,0
2013-03-15,24.9,25,24.45,24.54,361216,0
2013-03-18,24.05,24.52,23.99,24.26,200232,0
2013-03-19,24.42,24.5,23.81,23.99,286613,0
2013-03-20,24.27,26.03,24.19,25.66,608255,0
2013-03-21,25.48,26.09,25.37,25.62,457514,0
2013-03-22,25.7,25.95,24.6,24.91,453181,0
2013-03-25,24.85,25.22,24.28,24.85,309388,0
2013-03-26,24.99,25.25,24.58,25.25,261301,0
2013-03-27,25,25.22,24.7,25.04,120133,0
2013-03-28,25.1,25.45,24.85,25.31,213048,0
2013-04-01,25.3,25.38,24.73,24.84,382228,0
2013-04-02,25.08,25.82,25.05,25.08,424221,0
2013-04-03,25.12,25.12,24.16,24.17,466919,0
2013-04-04,24.13,24.35,23.66,24.35,302020,0
2013-04-05,23.73,23.83,23,23.57,430083,0
2013-04-08,23.68,23.86,23.28,23.85,148194,0
2013-04-09,23.9,24.16,23.67,24.08,276289,0
2013-04-10,24.23,24.67,24.12,24.51,177818,0
2013-04-11,24.5,24.5,23.78,24.11,291246,0
2013-04-12,24,24.34,23.81,24.24,144658,0
2013-04-15,23.99,24.04,22.33,22.53,468908,0
2013-04-16,22.75,23.27,22.61,23.24,261259,0
2013-04-17,23.01,23.2,22.25,22.76,208749,0
2013-04-18,22.88,23.18,22.02,22.15,252044,0
2013-04-19,22.29,22.55,22.04,22.3,566157,0
2013-04-22,22.37,22.74,22.1,22.62,520180,0
2013-04-23,22.95,23.1,22.44,22.73,473881,0
2013-04-24,22.5,22.77,22.22,22.4,987921,0
2013-04-25,25.94,25.94,24.29,24.29,1035864,0
2013-04-26,24.26,24.43,24.06,24.24,475335,0
2013-04-29,24.48,24.48,24.2,24.29,354524,0
2013-04-30,24.39,24.68,24.1,24.27,401472,0
2013-05-01,24.06,24.19,23.11,23.14,408939,0
2013-05-02,23.35,23.74,22.88,23.46,289047,0
2013-05-03,23.99,24.91,23.99,24.55,643550,0
2013-05-06,24.6,24.89,24.5,24.73,175691,0
2013-05-07,24.75,25.34,24.71,25.31,241125,0
2013-05-08,25.29,25.43,24.95,25.4,144503,0
2013-05-09,25.45,25.64,25.14,25.3,190142,0
2013-05-10,25.41,26.3,25.3,26.2,297032,0
2013-05-13,26,26.45,25.93,26.12,198301,0
2013-05-14,26.1,26.91,26.09,26.71,336180,0
2013-05-15,26.37,26.65,25.76,26.19,371664,0
2013-05-16,25.63,26,25.29,25.72,637254,0
2013-05-17,25.93,26.01,25.69,25.89,397889,0
2013-05-20,25.75,26,25.75,25.99,569773,0
2013-05-21,26,26.36,25.76,26.26,395049,0
2013-05-22,26.37,26.75,26.25,26.5,922214,0
2013-05-23,26.18,26.85,26.05,26.75,430809,0
2013-05-24,26.6,26.7,26.05,26.62,162882,0
2013-05-28,27.11,27.63,27.1,27.27,455441,0
2013-05-29,26.94,27.26,26.74,26.99,247666,0
2013-05-30,27,27.15,26.49,26.61,428101,0
2013-05-31,26.31,26.58,25.99,26.04,368253,0
2013-06-03,26.07,26.26,24.94,25.72,622157,0
2013-06-04,25.7,26.17,25.07,25.4,316176,0
2013-06-05,25.36,25.47,24.89,25.02,235152,0
2013-06-06,24.96,25.79,24.81,25.79,442727,0
2013-06-07,25.77,26.25,25.77,26.19,495995,0
2013-06-10,26.39,26.75,26.1,26.58,370258,0
2013-06-11,26.21,27.07,25.96,26.65,332832,0
2013-06-12,26.92,27.04,26.08,26.4,338103,0
2013-06-13,26.36,26.45,25.78,26.35,281747,0
2013-06-14,26.34,26.57,26.17,26.24,193223,0
2013-06-17,26.58,26.61,26.12,26.48,253375,0
2013-06-18,26.6,27.19,26.56,27.05,307250,0
2013-06-19,27.1,27.35,26.55,26.64,239487,0
2013-06-20,26.21,26.22,25.69,25.75,258354,0
2013-06-21,25.92,26.09,25.44,25.92,398734,0
2013-06-24,25.45,25.73,25.26,25.44,325138,0
2013-06-25,25.73,25.86,25.47,25.71,211581,0
2013-06-26,26.05,26.08,25.23,25.89,234966,0
2013-06-27,26.22,26.93,26.03,26.88,261513,0
2013-06-28,26.83,27.2,26.64,26.72,371558,0
2013-07-01,26.86,27.46,26.86,27.26,271180,0
2013-07-02,27.17,27.82,27.12,27.45,237224,0
2013-07-03,25.24,27.18,25.24,27.02,259610,0
2013-07-05,27.45,27.87,26.99,27.87,250675,0
2013-07-08,27.94,28.66,27.83,28.44,453702,0
2013-07-09,28.62,29.42,28.29,29.04,420828,0
2013-07-10,28.97,29.86,28.86,29.63,327185,0
2013-07-11,29.38,29.63,28.92,29.49,364176,0
2013-07-12,29.55,30.11,29.2,30.08,298402,0
2013-07-15,30.08,30.4,29.62,29.84,244978,0
2013-07-16,29.99,30.15,29.29,29.51,305052,0
2013-07-17,29.78,30.07,29.47,29.8,222815,0
2013-07-18,29.85,30.68,29.54,30.49,571866,0
2013-07-19,30.45,30.83,29.92,30.67,305667,0
2013-07-22,30.54,30.57,29.63,29.76,644498,0
2013-07-23,29.86,30.06,29.42,29.46,356225,0
2013-07-24,29.57,29.7,28.74,28.85,433230,0
2013-07-25,30.34,32.79,29.4,32.54,1364838,0
2013-07-26,32.34,32.93,32.04,32.23,549166,0
2013-07-29,32.2,32.39,31.58,31.72,313098,0
2013-07-30,30.43,30.66,29.84,30.6,1084848,0
2013-07-31,30.7,30.73,30.3,30.53,1043978,0
2013-08-01,30.97,30.99,30.59,30.69,646179,0
2013-08-02,30.45,30.71,30.23,30.59,454675,0
2013-08-05,30.6,31.18,30.44,31,489637,0
2013-08-06,31.16,31.58,30.91,31.42,438961,0
2013-08-07,31.38,31.63,30.84,30.99,354887,0
2013-08-08,31.32,31.46,30.97,31.19,194558,0
2013-08-09,31.03,31.7,31.03,31.25,268583,0
2013-08-12,31.14,31.77,31.01,31.74,228028,0
2013-08-13,31.87,31.87,31.24,31.82,117684,0
2013-08-14,31.74,32,31.32,31.33,227659,0
2013-08-15,31,31.14,30.27,30.67,500328,0
2013-08-16,30.43,31.04,30.14,30.5,240764,0
2013-08-19,30.41,31,30.18,30.3,220179,0
2013-08-20,30.36,31.01,30.29,30.67,107564,0
2013-08-21,30.58,31.08,30.51,30.61,140634,0
2013-08-22,30.7,31.25,30.61,31.06,134505,0
2013-08-23,31.09,31.09,30.56,30.71,211557,0
2013-08-26,30.78,31.45,30.76,31.29,224510,0
2013-08-27,30.83,31.1,30.34,30.42,228515,0
2013-08-28,30.4,30.78,30.18,30.45,165369,0
2013-08-29,30.34,31.14,30.27,30.93,250178,0
2013-08-30,30.84,30.96,30.07,30.17,188180,0
2013-09-03,30.71,31.22,30.18,30.69,479065,0
2013-09-04,30.94,31.52,30.82,31.31,514854,0
2013-09-05,31.42,32,31.37,31.66,376768,0
2013-09-06,31.94,32.06,30.94,31.82,343854,0
2013-09-09,31.92,32.99,31.87,32.83,467345,0
2013-09-10,33,33.55,32.88,33.04,342013,0
2013-09-11,32.89,33.01,32.55,32.68,140460,0
2013-09-12,32.64,32.64,32.02,32.03,293690,0
2013-09-13,32.21,32.24,31.84,32.2,218552,0
2013-09-16,32.74,32.75,32.21,32.26,187831,0
2013-09-17,32.23,33.01,32.22,32.99,183516,0
2013-09-18,33.05,33.26,32.5,33.11,130055,0
2013-09-19,33.16,33.28,32.76,33.21,210976,0
2013-09-20,33.22,33.55,32.99,33.34,560307,0
2013-09-23,33.25,33.28,32.32,33.04,288273,0
2013-09-24,33.09,33.74,32.53,33.6,267276,0
2013-09-25,33.57,33.57,32.92,33.01,232524,0
2013-09-26,33.22,33.27,32.56,33.07,199203,0
2013-09-27,32.86,33.5,32.62,33.25,208214,0
2013-09-30,32.77,33.14,32.59,33,243334,0
2013-10-01,32.97,33.52,32.97,33.46,434092,0
2013-10-02,33.06,33.4,32.79,33.01,240539,0
2013-10-03,32.89,33.08,32.06,32.21,359370,0
2013-10-04,32.13,32.35,31.97,32.19,516631,0
2013-10-07,31.83,32.09,31.62,31.83,272960,0
2013-10-08,31.84,32.09,30.97,30.98,245164,0
2013-10-09,31.04,31.2,30.15,30.45,314899,0
2013-10-10,31.01,31.85,31.01,31.78,277612,0
2013-10-11,32.6,32.91,32.37,32.86,289176,0
2013-10-14,32.7,33.48,32.6,33.3,335294,0
2013-10-15,33.29,33.29,32.77,33.22,395002,0
2013-10-16,33.51,33.71,33.39,33.45,205440,0
2013-10-17,33.34,33.91,33.03,33.87,376772,0
2013-10-18,34.29,34.81,34.13,34.75,538467,0
2013-10-21,34.92,34.92,34.31,34.54,242489,0
2013-10-22,34.81,35.07,34.23,34.9,223900,0
2013-10-23,34.55,34.62,33.51,34.45,449641,0
2013-10-24,33.26,33.46,31.13,33.05,1662923,0
2013-10-25,33.2,33.38,32.8,33.33,335374,0
2013-10-28,33.28,34.34,33.28,34.23,448816,0
2013-10-29,34.28,34.6,34,34.29,303532,0
2013-10-30,34.47,34.47,33.8,34,307761,0
2013-10-31,34.08,34.11,33.75,33.79,169900,0
2013-11-01,33.97,33.97,32.91,33.15,398439,0
2013-11-04,33.36,33.84,33.23,33.7,341552,0
2013-11-05,33.49,33.69,33.16,33.46,258677,0
2013-11-06,33.85,33.93,33.11,33.23,190669,0
2013-11-07,33.4,33.63,32.01,32.07,272217,0
2013-11-08,32.04,33.11,31.87,33.07,266483,0
2013-11-11,33.08,33.24,32.78,32.96,274175,0
2013-11-12,32.9,33.43,32.75,33.37,154102,0
2013-11-13,33.13,33.81,33.13,33.79,288287,0
2013-11-14,33.86,34.36,33.81,34.15,257648,0
2013-11-15,34.13,34.13,33.61,34.03,281553,0
2013-11-18,34.05,34.18,33.23,33.36,207449,0
2013-11-19,33.35,33.65,32.81,33.02,145854,0
2013-11-20,33.1,33.36,32.35,32.53,261432,0
2013-11-21,32.73,33.89,32.69,33.87,301654,0
2013-11-22,33.94,34.03,33.56,33.76,193308,0
2013-11-25,33.78,33.94,33.6,33.75,143711,0
2013-11-26,33.59,34.17,33.37,34.02,264600,0
2013-11-27,33.97,34.25,33.78,34.03,198653,0
2013-11-29,34.29,34.39,33.78,34.03,88189,0
2013-12-02,34,34.16,33.41,33.52,267756,0
2013-12-03,31.7,32.66,31.1,32.33,773293,0
2013-12-04,32.11,33.44,32.05,33.27,283229,0
2013-12-05,33.23,33.41,32.58,32.64,222066,0
2013-12-06,33.09,33.25,32.82,32.91,317402,0
2013-12-09,33.04,33.3,32.78,33.11,258132,0
2013-12-10,33.17,33.38,32.62,32.64,330924,0
2013-12-11,32.59,32.9,31.48,31.6,277083,0
2013-12-12,31.58,32.32,31.37,32.01,243494,0
2013-12-13,32.12,32.56,31.93,32.24,184602,0
2013-12-16,32.35,33.22,32.32,32.85,270544,0
2013-12-17,32.79,32.94,32.36,32.58,177308,0
2013-12-18,32.55,32.83,32.04,32.49,359099,0
2013-12-19,32.3,32.7,31.96,31.98,349546,0
2013-12-20,32.11,34.21,32.1,34.16,443836,0
2013-12-23,34.25,34.73,34.02,34.66,246239,0
2013-12-24,34.8,35.21,34.62,34.86,97815,0
2013-12-26,35.12,35.71,35.08,35.46,170281,0
2013-12-27,35.46,35.46,34.78,34.93,137492,0
2013-12-30,34.81,34.81,34.09,34.16,220448,0
2013-12-31,34.22,35.08,34.22,34.92,260567,0
2014-01-02,34.8,34.9,33.82,34.4,398123,0
2014-01-03,34.42,34.88,34.14,34.56,237826,0
2014-01-06,34.65,34.78,33.98,34.14,183135,0
2014-01-07,34.17,34.75,34.16,34.33,341679,0
2014-01-08,34.29,34.5,33.24,33.48,612238,0
2014-01-09,33.72,33.88,32.68,33.14,376603,0
2014-01-10,33.81,33.94,33.15,33.82,320296,0
2014-01-13,33.64,34.23,32.7,32.93,198688,0
2014-01-14,32.99,33.1,32.71,33.01,297393,0
2014-01-15,33,33.34,32.83,33.16,452053,0
2014-01-16,33.05,33.26,32.76,33.17,433385,0
2014-01-17,33.04,33.51,33.04,33.17,296754,0
2014-01-21,33.47,33.58,32.62,33.07,198770,0
2014-01-22,33,33.25,32.83,33.24,223685,0
2014-01-23,32.9,33.34,32.17,32.42,303947,0
2014-01-24,32.06,32.23,30.51,30.69,416030,0
2014-01-27,30.75,30.9,29.44,29.98,439522,0
2014-01-28,30,30.67,30,30.41,330319,0
2014-01-29,29.6,30.46,29.6,30.09,219931,0
2014-01-30,30.44,30.9,30.22,30.36,269555,0
2014-01-31,29.68,30.43,29.64,29.68,972073,0
2014-02-03,31.29,32.11,29.8,29.81,582117,0
2014-02-04,30.01,31.05,29.85,30.37,414746,0
2014-02-05,30.26,30.4,29.87,30.06,310050,0
2014-02-06,30.25,30.81,30.09,30.22,244919,0
2014-02-07,30.34,31.19,30.25,30.82,461396,0
2014-02-10,30.83,30.93,29.69,29.99,496424,0
2014-02-11,30,30,29.32,29.43,416880,0
2014-02-12,29.62,31.18,29.38,30.91,632149,0
2014-02-13,30.58,31.13,30.52,31.07,266542,0
2014-02-14,31.11,31.16,30.3,30.8,247537,0
2014-02-18,30.74,31.25,30.63,31.19,317858,0
2014-02-19,30.95,31.25,30.47,30.55,392335,0
2014-02-20,31.85,33.22,31.77,32.76,928402,0
2014-02-21,32.97,33.24,32.75,33.09,588386,0
2014-02-24,33.1,34.14,33.1,33.76,586112,0
2014-02-25,33.78,34.01,33.14,33.37,377563,0
2014-02-26,33.36,34.37,33.26,33.98,382135,0
2014-02-27,33.92,34.4,33.77,34.04,290438,0
2014-02-28,34.15,34.87,34.1,34.4,339580,0
2014-03-03,34.01,34.38,33.83,34.17,456816,0
2014-03-04,34.84,35.62,34.78,35.34,414046,0
2014-03-05,35.13,35.22,34.62,35.21,257808,0
2014-03-06,35.21,35.78,34.98,35.65,324875,0
2014-03-07,36.05,36.64,35.77,36.6,396786,0
2014-03-10,36.44,36.81,36.03,36.5,304000,0
2014-03-11,36.32,36.37,35.17,35.25,263957,0
2014-03-12,34.95,35.2,34.6,35.18,224629,0
2014-03-13,35.42,35.42,34.48,34.74,251750,0
2014-03-14,34.53,35.09,34.53,34.88,149871,0
2014-03-17,35.1,35.5,34.73,35.05,183689,0
2014-03-18,35.32,37.58,35.27,37.56,656375,0
2014-03-19,37.39,37.41,36.57,36.85,458167,0
2014-03-20,38.24,38.93,37.59,38.76,685979,0
2014-03-21,38.84,38.91,37.8,37.96,415355,0
2014-03-24,38.13,38.31,37.07,37.28,434309,0
2014-03-25,37.65,37.92,36.71,37.08,238265,0
2014-03-26,37.39,37.56,36.06,36.13,328800,0
2014-03-27,36.14,36.71,36.09,36.51,334990,0
2014-03-28,36.68,37.1,35.8,36.14,247438,0
2014-03-31,36.59,38.68,36.59,38.59,519854,0
2014-04-01,38.69,39.86,38.33,38.92,524226,0
2014-04-02,39.14,39.6,38.32,38.78,376944,0
2014-04-03,38.63,39,37.97,38.42,246938,0
2014-04-04,38.93,38.96,36.82,37.09,327052,0
2014-04-07,36.8,37.06,36.15,36.56,247163,0
2014-04-08,36.65,37.2,36.57,36.84,217720,0
2014-04-09,36.94,38.18,36.86,38.13,425171,0
2014-04-10,38.04,38.17,36.83,37.09,479717,0
2014-04-11,36.66,36.96,35.46,35.92,321157,0
2014-04-14,36.41,36.41,35.03,35.46,400179,0
2014-04-15,35.54,35.8,34.36,34.9,500916,0
2014-04-16,35.15,35.72,34.97,35.57,523874,0
2014-04-17,35.37,36.01,35.23,35.88,325309,0
2014-04-21,36.03,36.4,35.51,36.22,232226,0
2014-04-22,36.45,37.19,36.33,36.55,240308,0
2014-04-23,36.9,37.16,36.11,36.27,408890,0
2014-04-24,37.37,38.05,35.26,35.76,743139,0
2014-04-25,35.38,35.38,34.18,34.37,441044,0
2014-04-28,34.45,34.64,32.7,33.94,410534,0
2014-04-29,34.01,34.48,33.69,34.01,307646,0
2014-04-30,34,35.02,33.43,35,521625,0
2014-05-01,34.8,35.94,34.35,35.09,547673,0
2014-05-02,35.1,35.9,34.69,34.98,495464,0
2014-05-05,34.54,34.77,33.98,34.57,286065,0
2014-05-06,34.37,34.55,33.77,33.94,269631,0
2014-05-07,34.15,34.4,33.47,34.36,366690,0
2014-05-08,34.43,35.7,34.2,34.88,523729,0
2014-05-09,34.6,35.79,33.99,35.18,402301,0
2014-05-12,35.48,36.95,35.32,36.67,342637,0
2014-05-13,36.74,36.91,36.22,36.37,499310,0
2014-05-14,36.4,36.72,35.51,35.71,461116,0
2014-05-15,35.39,35.64,34.67,35.09,384017,0
2014-05-16,34.99,35.31,34.54,35.13,212167,0
2014-05-19,34.92,35.67,34.85,35.51,392924,0
2014-05-20,35.25,35.27,34.27,34.79,454600,0
2014-05-21,34.84,35.51,34.49,35.31,1151725,0
2014-05-22,35.24,36.04,35.23,35.47,273008,0
2014-05-23,35.49,35.99,35.19,35.94,180057,0
2014-05-27,36.11,36.44,35.84,36.35,272324,0
2014-05-28,36.37,36.42,35.78,35.81,250083,0
2014-05-29,36.09,36.09,35.21,35.61,318274,0
2014-05-30,35.5,35.51,34.91,35.25,192085,0
2014-06-02,35.33,36.02,35,35.89,317758,0
2014-06-03,35.56,35.88,34.65,34.97,323397,0
2014-06-04,34.93,35.64,34.6,35.39,204451,0
2014-06-05,35.47,36.07,35.07,36,345515,0
2014-06-06,36.25,36.52,36.01,36.36,290867,0
2014-06-09,36.28,36.86,36.04,36.83,221478,0
2014-06-10,36.74,36.83,36.4,36.69,179800,0
2014-06-11,36.49,36.64,35.95,36.21,124936,0
2014-06-12,36.02,36.06,35.42,35.73,127842,0
2014-06-13,35.86,35.99,35.1,35.25,214721,0
2014-06-16,35.2,35.61,34.9,35.53,405161,0
2014-06-17,35.42,35.77,35.11,35.27,264179,0
2014-06-18,35.31,35.48,34.76,35.47,282915,0
2014-06-19,35.56,35.73,35.26,35.63,142363,0
2014-06-20,35.55,36.18,35.55,36.12,415909,0
2014-06-23,36.2,36.37,35.66,35.91,241699,0
2014-06-24,35.76,36.32,35.26,35.28,226830,0
2014-06-25,35.1,35.95,35.01,35.69,242639,0
2014-06-26,35.82,35.82,35.21,35.64,181326,0
2014-06-27,35.4,36.38,35.4,35.93,1010128,0
2014-06-30,35.79,35.92,35.35,35.57,349635,0
2014-07-01,35.71,36.43,35.71,36.11,285084,0
2014-07-02,36.07,36.82,36.03,36.38,258100,0
2014-07-03,36.53,37.09,36.53,37.06,101617,0
2014-07-07,36.85,37.04,36.25,36.34,269321,0
2014-07-08,36.13,36.18,35.42,35.9,220287,0
2014-07-09,36.01,36.36,35.62,35.82,310978,0
2014-07-10,34.97,35.57,34.81,35.19,293925,0
2014-07-11,35.12,35.54,34.97,35.32,145435,0
2014-07-14,35.7,36.17,35.5,36.06,165709,0
2014-07-15,35.98,36.26,35.54,35.95,187996,0
2014-07-16,36.29,36.4,35.69,35.83,187465,0
2014-07-17,35.55,35.99,35.07,35.14,203470,0
2014-07-18,35.09,36.12,35.09,35.89,176974,0
2014-07-21,35.11,35.7,34.6,35.04,276333,0
2014-07-22,35.37,35.74,35.01,35.35,165747,0
2014-07-23,35.53,35.67,34.94,35.07,243737,0
2014-07-24,35.12,35.45,34.8,34.97,137877,0
2014-07-25,34.67,34.74,34.01,34.47,257782,0
2014-07-28,34.43,34.53,33.68,33.91,253988,0
2014-07-29,33.99,35.23,33.94,35.17,342375,0
2014-07-30,35.56,35.56,34.54,34.9,283115,0
2014-07-31,30.35,30.35,26.23,27.01,3631042,0
2014-08-01,27.1,27.17,26.27,26.8,1216083,0
2014-08-04,27.05,27.37,26.52,26.91,829709,0
2014-08-05,26.78,27.79,26.64,27.75,778082,0
2014-08-06,27.52,29.32,27.52,29.09,897593,0
2014-08-07,29.18,29.23,28.6,28.78,648700,0
2014-08-08,28.79,29.55,28.68,29.31,494397,0
2014-08-11,29.38,30.07,29.37,29.64,436009,0
2014-08-12,29.47,29.9,29.13,29.23,367474,0
2014-08-13,29.36,30.08,29.36,29.84,404297,0
2014-08-14,29.81,29.99,29.64,29.85,360903,0
2014-08-15,30.22,30.3,29.45,29.83,472339,0
2014-08-18,30.08,30.4,29.96,30.17,490787,0
2014-08-19,30.24,31.07,30.09,30.75,807892,0
2014-08-20,30.53,30.59,29.7,29.86,647845,0
2014-08-21,29.96,30.4,29.73,29.95,599929,0
2014-08-22,29.92,30.05,29.34,29.47,809735,0
2014-08-25,29.68,30.2,29.48,30.08,549526,0
2014-08-26,30.18,30.21,29.7,30.1,636944,0
2014-08-27,30.16,30.38,30.01,30.2,215520,0
2014-08-28,29.98,29.98,29.2,29.37,433346,0
2014-08-29,29.46,29.66,29.32,29.56,415376,0
2014-09-02,29.66,30,29.25,29.58,563584,0
2014-09-03,29.79,29.98,29.28,29.31,312690,0
2014-09-04,29.48,29.91,29.38,29.48,356265,0
2014-09-05,29.46,29.82,29.45,29.68,307651,0
2014-09-08,29.66,29.9,29.58,29.82,398751,0
2014-09-09,29.76,29.9,29.35,29.46,571437,0
2014-09-10,29.47,29.96,29.44,29.63,590317,0
2014-09-11,29.62,30.08,29.51,29.75,459418,0
2014-09-12,29.78,29.83,29.22,29.34,698924,0
2014-09-15,29.38,29.38,28.7,28.78,681091,0
2014-09-16,28.61,29.04,28.51,28.82,407272,0
2014-09-17,28.79,29.01,28.4,28.44,467544,0
2014-09-18,28.48,28.59,27.3,27.55,1059825,0
2014-09-19,27.62,28,27.25,27.4,830767,0
2014-09-22,27.21,27.3,26.79,26.96,524778,0
2014-09-23,26.77,27,26.65,26.77,629918,0
2014-09-24,26.86,27.22,26.7,27.12,345969,0
2014-09-25,27.25,27.25,26.69,26.85,961934,0
2014-09-26,26.91,27.14,26.71,26.99,493892,0
2014-09-29,26.63,26.97,26.53,26.95,374856,0
2014-09-30,26.87,27.24,26.62,26.85,848796,0
2014-10-01,26.84,26.84,26.26,26.39,887098,0
2014-10-02,26.36,26.74,26.32,26.58,523314,0
2014-10-03,26.73,27.09,26.73,26.98,628751,0
2014-10-06,27.17,27.29,26.7,26.82,264170,0
2014-10-07,26.66,26.79,26.36,26.55,778438,0
2014-10-08,26.4,26.85,26.06,26.78,638986,0
2014-10-09,26.8,26.88,26.24,26.46,775658,0
2014-10-10,26.36,27.11,26.29,26.65,732007,0
2014-10-13,26.67,27.23,26.52,26.85,865624,0
2014-10-14,27,27.26,26.67,27.16,842311,0
2014-10-15,27.11,28.88,27,28.78,1217581,0
2014-10-16,28.26,28.97,28.13,28.4,1212360,0
2014-10-17,28.82,28.92,28.43,28.73,610015,0
2014-10-20,28.58,28.73,28.18,28.31,428775,0
2014-10-21,28.03,28.46,27.18,28.4,705727,0
2014-10-22,28.51,28.94,28.28,28.3,517454,0
2014-10-23,28.54,28.97,28.37,28.79,572489,0
2014-10-24,28.88,28.97,28.55,28.77,323550,0
2014-10-27,28.55,28.8,28.29,28.49,371429,0
2014-10-28,28.57,29.49,28.57,29.45,622816,0
2014-10-29,29.89,30.5,29.57,29.91,989466,0
2014-10-30,26.69,28.9,25.98,28.07,2173880,0
2014-10-31,28.72,29.54,28.36,29.1,982014,0
2014-11-03,29.07,29.46,29.01,29.12,566627,0
2014-11-04,29.05,29.58,28.99,29.32,331241,0
2014-11-05,29.49,29.81,29.26,29.29,417867,0
2014-11-06,29.25,29.98,29.25,29.96,316868,0
2014-11-07,29.94,30.16,29.59,30.16,399847,0
2014-11-10,30.11,30.13,29.63,30.02,369740,0
2014-11-11,30.06,30.39,29.86,30.31,328979,0
2014-11-12,30.06,31.12,30.06,31.01,470156,0
2014-11-13,31.01,31.34,30.19,30.39,239601,0
2014-11-14,30.49,30.82,30.39,30.67,320490,0
2014-11-17,30.7,30.99,30.42,30.54,351949,0
2014-11-18,30.62,30.67,30.29,30.6,465898,0
2014-11-19,30.52,30.71,29.78,30.13,396998,0
2014-11-20,29.92,30.69,29.92,30.63,373477,0
2014-11-21,31,31.13,30.68,30.81,396052,0
2014-11-24,30.95,31.25,30.69,31.02,305284,0
2014-11-25,31.17,31.25,30.8,31.14,279101,0
2014-11-26,31.09,31.2,30.91,31.14,184485,0
2014-11-28,31.06,31.33,30.7,30.73,190432,0
2014-12-01,30.67,31.02,30.22,30.84,479139,0
2014-12-02,30.83,31.42,30.82,31.23,350391,0
2014-12-03,31.32,31.98,31.24,31.76,366572,0
2014-12-04,31.69,31.75,30.84,31.03,456445,0
2014-12-05,31.07,32.02,31.02,31.99,365861,0
2014-12-08,31.96,31.96,30.92,31.3,557795,0
2014-12-09,30.94,31.98,30.61,31.93,293696,0
2014-12-10,31.86,31.89,31.27,31.4,556356,0
2014-12-11,31.48,32.09,31.48,31.81,552265,0
2014-12-12,31.34,31.47,31.01,31.26,407051,0
2014-12-15,31.39,31.52,30.66,30.87,737111,0
2014-12-16,30.76,31.47,30.49,30.5,469881,0
2014-12-17,30.59,31.17,30.16,31.08,436285,0
2014-12-18,31.52,32.1,31.06,32.03,483044,0
2014-12-19,32,32.69,31.88,32.47,1112458,0
2014-12-22,32.48,33.1,32.27,32.94,533206,0
2014-12-23,33,33.55,32.85,33.33,328548,0
2014-12-24,33.37,33.75,33.23,33.66,131123,0
2014-12-26,33.72,34.04,33.47,33.81,167870,0
2014-12-29,33.8,34.28,33.62,34.02,378997,0
2014-12-30,33.95,34.23,33.39,33.55,192087,0
2014-12-31,33.57,33.78,33.18,33.19,314645,0
2015-01-02,33.38,33.39,32.07,32.51,340229,0
2015-01-05,32.19,32.33,31.62,31.97,374067,0
2015-01-06,32,32.09,30.98,31.27,370065,0
2015-01-07,31.56,32.46,31.55,32.11,629773,0
2015-01-08,32.48,33.4,32.37,32.61,661667,0
2015-01-09,32.74,32.75,31.95,32.01,344273,0
2015-01-12,31.92,32.21,31.15,32.14,322037,0
2015-01-13,32.53,32.98,31.79,32.35,327315,0
2015-01-14,31.97,32.41,31.62,32.14,233125,0
2015-01-15,32.29,32.29,31.48,31.62,186255,0
2015-01-16,31.53,32.49,31.53,32.43,292700,0
2015-01-20,32.97,34.21,32.94,34.02,1037903,0
2015-01-21,33.85,34.7,33.19,34.5,865530,0
2015-01-22,34.6,35.56,34.24,35.46,511160,0
2015-01-23,35.35,35.7,35,35.54,211517,0
2015-01-26,35.54,35.54,34.7,35.37,368819,0
2015-01-27,34.67,35.29,34.65,34.92,401184,0
2015-01-28,35.09,35.14,34.28,34.39,259642,0
2015-01-29,34.42,35.29,34.14,35.08,364379,0
2015-01-30,34.84,35.7,34.84,35.13,398738,0
2015-02-02,35.16,35.68,34.5,35.64,326445,0
2015-02-03,35.8,36.77,35.65,36.49,446751,0
2015-02-04,36.17,37,36.17,36.55,318821,0
2015-02-05,36.7,37.26,36.53,37.21,216482,0
2015-02-06,37.35,37.4,36.9,37.07,217498,0
2015-02-09,36.84,37.47,36.38,36.4,273541,0
2015-02-10,36.86,36.96,36.18,36.96,354832,0
2015-02-11,36.9,37.35,36.66,37.14,154142,0
2015-02-12,37.3,37.74,37.3,37.71,155085,0
2015-02-13,37.69,38.2,37.33,37.69,210218,0
2015-02-17,38.03,38.18,37.51,37.61,345675,0
2015-02-18,37.36,37.98,37.29,37.89,419981,0
2015-02-19,37.79,38.64,37.56,38.4,463781,0
2015-02-20,38.26,39.1,38.08,39.09,364832,0
2015-02-23,39.06,39.06,38.31,38.98,493562,0
2015-02-24,39.06,39.48,38.99,39.35,365484,0
2015-02-25,39.44,39.7,38.86,39.01,212120,0
2015-02-26,38.99,39.17,38.71,38.8,242255,0
2015-02-27,38.83,38.98,38.2,38.21,323742,0
2015-03-02,38.28,39,38.16,38.76,325200,0
2015-03-03,38.72,38.88,38.24,38.52,213200,0
2015-03-04,38.26,38.29,37.72,38.15,228300,0
2015-03-05,38.27,38.27,37.75,38.03,221600,0
2015-03-06,37.81,38.12,37.32,37.45,366800,0
2015-03-09,37.62,37.86,37.36,37.75,443900,0
2015-03-10,37.33,37.51,36.78,37.05,261700,0
2015-03-11,37.06,37.35,36.71,36.96,310500,0
2015-03-12,37.25,38.21,37.25,38.07,297500,0
2015-03-13,38.07,38.27,37.03,37.66,263000,0
2015-03-16,37.86,38.07,37.54,37.89,250400,0
2015-03-17,37.8,38.3,37.63,38.23,250900,0
2015-03-18,38.21,38.86,38,38.7,232600,0
2015-03-19,38.56,38.79,38.43,38.67,107600,0
2015-03-20,38.92,38.95,38.5,38.8,377700,0
2015-03-23,38.76,38.9,38.42,38.63,266400,0
2015-03-24,38.63,38.79,38.33,38.39,181300,0
2015-03-25,38.35,38.35,37.3,37.46,262800,0
2015-03-26,37.46,38.22,37.28,37.78,333800,0
2015-03-27,37.8,38.45,37.66,38.36,223000,0
2015-03-30,38.62,39.07,38.44,38.9,234300,0
2015-03-31,38.87,38.87,38.03,38.37,647420,0
2015-04-01,38.43,38.73,38.15,38.5,222100,0
2015-04-02,38.45,38.9,38.45,38.69,122900,0
2015-04-06,38.33,39.11,38.27,39.1,176000,0
2015-04-07,39.1,39.48,38.72,38.98,170432,0
2015-04-08,39.03,39.8,38.83,39.53,215500,0
2015-04-09,39.55,39.65,38.84,39.08,144272,0
2015-04-10,39.33,39.68,39.08,39.31,115400,0
2015-04-13,39.34,39.64,39.34,39.48,133100,0
2015-04-14,39.44,39.74,39.31,39.7,200700,0
2015-04-15,39.81,39.87,39.33,39.38,248416,0
2015-04-16,39.5,39.56,39.09,39.3,113981,0
2015-04-17,39.03,39.03,37.95,38.25,194200,0
2015-04-20,38.45,39,38.25,38.75,195267,0
2015-04-21,39.03,39.12,38.46,38.68,269688,0
2015-04-22,38.74,38.77,38.29,38.68,141233,0
2015-04-23,38.65,38.88,38.23,38.7,161000,0
2015-04-24,38.89,38.89,38.21,38.78,136383,0
2015-04-27,38.85,39.32,38.32,38.51,185500,0
2015-04-28,38.57,39.01,38.1,38.77,223981,0
2015-04-29,38.66,39.05,37.55,37.84,305000,0
2015-04-30,30.6,35,30.6,33.65,2422000,0
2015-05-01,33.74,34.43,33.51,34.14,518500,0
2015-05-04,34.31,34.78,33.63,33.74,366900,0
2015-05-05,33.56,33.97,32.55,32.75,448800,0
2015-05-06,32.84,32.97,32.5,32.66,307762,0
2015-05-07,32.53,33.13,32.5,32.93,257793,0
2015-05-08,33.47,33.59,32.8,32.84,253800,0
2015-05-11,34,37.83,34,37.61,1777200,0
2015-05-12,37.8,38.6,37.16,38.29,681502,0
2015-05-13,38.75,38.75,37.55,37.88,327289,0
2015-05-14,38.09,38.62,37.62,38.55,286900,0
2015-05-15,38.65,38.95,38.33,38.7,253706,0
2015-05-18,38.57,38.84,38.36,38.76,608066,0
2015-05-19,38.5,38.85,38.34,38.8,278078,0
2015-05-20,38.79,38.88,38.53,38.75,243900,0
2015-05-21,38.67,38.78,38.25,38.48,209700,0
2015-05-22,38.35,38.6,37.88,38.18,140500,0
2015-05-26,38.24,38.29,37.42,37.74,232636,0
2015-05-27,37.96,38.3,37.35,38.25,215600,0
2015-05-28,38.23,38.23,37.58,38,266886,0
2015-05-29,37.87,38.2,37.33,37.49,153300,0
2015-06-01,37.79,37.83,37.2,37.66,155965,0
2015-06-02,37.45,38.2,37.23,37.94,216825,0
2015-06-03,38,38.5,37.75,38.32,239700,0
2015-06-04,38.09,38.44,37.64,37.69,143800,0
2015-06-05,37.64,38.01,37.43,37.98,123600,0
2015-06-08,38.03,38.38,38,38.03,336800,0
2015-06-09,38.12,38.12,37.4,37.97,207399,0
2015-06-10,38.41,39.04,37.99,39,679792,0
2015-06-11,38.84,39.21,38.6,39.2,355883,0
2015-06-12,39.1,39.1,38.45,39.01,311200,0
2015-06-15,38.72,39.12,38.15,39.06,292500,0
2015-06-16,38.95,39.64,38.8,39.29,382300,0
2015-06-17,39.29,39.56,39.02,39.17,146900,0
2015-06-18,39.45,40.02,39.27,39.72,522900,0
2015-06-19,39.78,40.03,39.59,39.87,457100,0
2015-06-22,39.95,40.69,39.75,40.6,431800,0
2015-06-23,40.61,40.75,40.3,40.4,372659,0
2015-06-24,40.24,40.49,40.05,40.16,157800,0
2015-06-25,40.35,40.47,39.97,40.29,237500,0
2015-06-26,40.33,40.33,39.78,40.03,523300,0
2015-06-29,39.75,40.09,39,39.05,235600,0
2015-06-30,39.54,39.69,39.16,39.28,396189,0
2015-07-01,39.67,39.98,39.4,39.78,408900,0
2015-07-02,39.93,40,39.07,39.32,146100,0
2015-07-06,38.95,39.69,38.84,39.29,287600,0
2015-07-07,39.46,39.48,38.58,39.26,254000,0
2015-07-08,38.8,39.29,38.51,38.89,272600,0
2015-07-09,39.39,40,38.75,39.63,707600,0
2015-07-10,40.36,40.69,40.27,40.69,428500,0
2015-07-13,41.12,41.34,40.7,40.73,537600,0
2015-07-14,40.91,41.24,40.76,41.06,358711,0
2015-07-15,41.06,41.33,40.36,40.63,340600,0
2015-07-16,41.08,41.49,41,41.19,417000,0
2015-07-17,41.17,41.21,39.92,39.99,519500,0
2015-07-20,40.14,40.56,40,40.11,346300,0
2015-07-21,40.24,40.46,39.64,40,370100,0
2015-07-22,39.94,40.04,39.63,39.97,239800,0
2015-07-23,40.06,40.1,38.81,38.84,334200,0
2015-07-24,38.73,38.78,37.7,37.75,340000,0
2015-07-27,37.61,37.7,37.04,37.22,419100,0
2015-07-28,37.49,37.66,36.98,37.66,496700,0
2015-07-29,37.66,37.87,37.42,37.5,439000,0
2015-07-30,38.64,40.08,38.45,38.74,1458900,0
2015-07-31,38.88,38.98,37.09,38.32,1030400,0
2015-08-03,38.32,38.45,37.71,37.88,430132,0
2015-08-04,37.89,38.53,37.69,38.24,419600,0
2015-08-05,38.43,39.1,38.4,38.85,454400,0
2015-08-06,39,39.29,38.48,39.06,720095,0
2015-08-07,38.82,38.87,38.35,38.69,376900,0
2015-08-10,39.05,39.39,38.48,39.15,316100,0
2015-08-11,38.78,39.57,38.76,39.17,376619,0
2015-08-12,38.78,38.96,38.16,38.79,382800,0
2015-08-13,38.79,39.03,38.49,38.79,253700,0
2015-08-14,38.65,39.44,38.6,39.35,213700,0
2015-08-17,39.15,40.2,39.15,40.15,296400,0
2015-08-18,40.04,40.2,39.7,39.75,262800,0
2015-08-19,39.51,39.75,39.28,39.36,234600,0
2015-08-20,38.95,39.19,38.38,38.43,314600,0
2015-08-21,37.76,38.5,37.38,37.59,421000,0
2015-08-24,37.25,37.31,35.39,35.5,485635,0
2015-08-25,36.53,36.54,34.53,34.6,628200,0
2015-08-26,35.33,35.55,34.25,35.47,312200,0
2015-08-27,35.72,36.17,35.22,36.06,433400,0
2015-08-28,35.89,36.02,35.43,35.72,298300,0
2015-08-31,35.5,36.09,35.43,35.98,305300,0
2015-09-01,35.43,35.59,34.52,34.96,514900,0
2015-09-02,35.41,35.62,34.8,35.42,292900,0
2015-09-03,35.44,35.71,35.3,35.56,219500,0
2015-09-04,35.04,35.52,34.95,35.2,180200,0
2015-09-08,35.68,36.07,35.31,35.89,185800,0
2015-09-09,36.22,36.26,35.49,35.59,250600,0
2015-09-10,35.42,35.72,34.9,35.02,174414,0
2015-09-11,34.88,35.41,34.44,35.38,159500,0
2015-09-14,35.49,35.81,35.14,35.69,283300,0
2015-09-15,35.79,36.46,35.55,36.4,303100,0
2015-09-16,36.43,37.23,36.02,37.16,264900,0
2015-09-17,37.21,37.54,37.02,37.07,195710,0
2015-09-18,36.53,37.2,36.46,37.03,600700,0
2015-09-21,37.43,38.34,37,38.33,552400,0
2015-09-22,37.87,37.98,37.51,37.78,340200,0
2015-09-23,37.87,38.35,37.47,38.16,228124,0
2015-09-24,37.99,38.48,37.63,38.02,496364,0
2015-09-25,38.47,39.05,37.86,38.43,351300,0
2015-09-28,38.38,38.49,36.95,37.13,267381,0
2015-09-29,37.15,37.2,35.86,36.29,612200,0
2015-09-30,36.66,36.98,36.23,36.9,460200,0
2015-10-01,36.85,37.04,35.87,36.59,322600,0
2015-10-02,36.13,36.41,35.49,36.41,457000,0
2015-10-05,36.72,37.71,36.41,37.66,151882,0
2015-10-06,37.62,37.88,36.79,37.34,372800,0
2015-10-07,37.35,38.19,37.35,38.05,357873,0
2015-10-08,38.02,38.9,37.78,38.8,255900,0
2015-10-09,38.8,38.91,38.7,38.82,169300,0
2015-10-12,38.81,39.06,38.75,39.01,237021,0
2015-10-13,38.81,39.16,38.15,38.18,161100,0
2015-10-14,38.17,38.67,37.89,38.07,182300,0
2015-10-15,38.47,39.44,38.03,39.3,393700,0
2015-10-16,39.4,39.91,39.23,39.83,354900,0
2015-10-19,39.64,40.36,39.64,40.14,178673,0
2015-10-20,40.09,40.8,40.09,40.39,371800,0
2015-10-21,40.4,40.68,39.65,39.69,328700,0
2015-10-22,39.8,40.22,38.96,39.79,353800,0
2015-10-23,40.25,41.23,40.04,41.08,407900,0
2015-10-26,40.96,41.38,40.75,41.02,203300,0
2015-10-27,40.84,40.9,40.07,40.41,232700,0
2015-10-28,40.58,41.47,40.38,41.47,621100,0
2015-10-29,50.49,51,43.8,44.39,1806700,0
2015-10-30,44.67,45.54,44.4,45.11,535100,0
2015-11-02,45.38,46.54,44.96,45.95,556283,0
2015-11-03,45.93,46.91,45.59,46.13,622297,0
2015-11-04,46.35,46.69,45.58,46.68,307897,0
2015-11-05,46.75,46.97,46.15,46.45,317300,0
2015-11-06,46.61,47.44,46.53,46.92,360300,0
2015-11-09,46.92,46.99,45.68,46.04,250640,0
2015-11-10,45.96,46.6,45.67,46.43,179800,0
2015-11-11,46.47,46.98,45.97,46.01,220600,0
2015-11-12,45.55,45.55,44.69,45.04,212200,0
2015-11-13,44.66,45.87,44.45,45.78,475600,0
2015-11-16,45.77,45.84,44.98,45.8,198500,0
2015-11-17,45.85,47,45.61,46.63,422400,0
2015-11-18,46.67,47.06,46.5,46.9,501300,0
2015-11-19,46.91,47.37,46.6,46.79,251000,0
2015-11-20,47.02,47.37,46.73,47.32,332800,0
2015-11-23,47.2,47.74,47,47.17,734900,0
2015-11-24,46.72,46.99,46.36,46.5,398000,0
2015-11-25,46.75,46.99,46.24,46.67,226300,0
2015-11-27,46.66,47.37,46.51,47.01,76000,0
2015-11-30,47.18,47.41,46.61,46.68,444400,0
2015-12-01,46.78,47.68,46.48,47.64,340107,0
2015-12-02,47.75,48.34,47.5,47.6,200566,0
2015-12-03,47.63,48.03,46.33,46.59,201856,0
2015-12-04,46.51,47.14,46.51,47.13,182700,0
2015-12-07,47.31,47.98,46.52,46.91,301100,0
2015-12-08,46.43,47.66,46.24,47.45,296441,0
2015-12-09,45.9,47.39,45.67,45.91,598500,0
2015-12-10,45.86,46.21,45.55,45.84,431400,0
2015-12-11,45.26,45.52,44.13,44.41,302300,0
2015-12-14,44.4,44.89,43.76,44.12,386114,0
2015-12-15,44.38,44.66,43.6,43.99,449000,0
2015-12-16,44.4,44.95,43.83,44.72,500000,0
2015-12-17,44.84,45.32,43.7,43.86,301000,0
2015-12-18,43.49,43.72,42.59,42.59,565300,0
2015-12-21,42.96,43.86,42.96,43.74,359800,0
2015-12-22,44.01,44.29,43.35,44.26,256793,0
2015-12-23,44.51,44.87,44.36,44.51,244200,0
2015-12-24,44.42,44.99,44.23,44.76,142959,0
2015-12-28,44.66,45.1,44.36,44.89,301202,0
2015-12-29,45.13,46.07,45.13,45.83,392728,0
2015-12-30,45.72,46.01,45.29,45.37,163075,0
2015-12-31,45.29,45.62,44.75,44.95,247974,0
2016-01-04,43.96,43.98,42.75,42.78,386412,0
2016-01-05,42.95,43.14,42.27,42.62,610327,0
2016-01-06,42.2,42.83,41.74,42.41,545961,0
2016-01-07,41.39,42.07,40.885,41.03,484245,0
2016-01-08,41.54,41.82,38.55,38.82,617408,0
2016-01-11,38.94,39.04,37.72,38.25,518829,0
2016-01-12,38.59,38.83,37.62,38.12,404690,0
2016-01-13,38.17,38.34,36.05,36.27,429230,0
2016-01-14,36.4,37.16,35.75,36.56,519079,0
2016-01-15,35.58,36.86,35.54,36.82,609824,0
2016-01-19,37.24,37.79,36.29,36.68,299000,0
2016-01-20,35.96,37.2,35.18,36.77,399594,0
2016-01-21,36.82,37.21,36.32,36.64,258182,0
2016-01-22,37.36,37.84,36.82,37.8,214138,0
2016-01-25,37.55,37.95,36.64,36.7,163189,0
2016-01-26,36.89,37.7899,36.56,37.34,339826,0
2016-01-27,37.27,37.61,36.52,36.73,209705,0
2016-01-28,37.01,37.2,36.37,36.6,148603,0
2016-01-29,36.8,38.67,36.64,38.65,402604,0
2016-02-01,38.32,38.57,37.23,37.5,333772,0
2016-02-02,37.1,37.29,36.53,36.61,209373,0
2016-02-03,37.15,37.15,34.41,35.17,401900,0
2016-02-04,35.17,35.6,34.68,35.01,288556,0
2016-02-05,34.82,34.85,32.86,32.92,475008,0
2016-02-08,32.5,32.56,31.28,31.81,438650,0
2016-02-09,31.38,32.35,31.31,31.58,294915,0
2016-02-10,31.57,31.79,30.56,30.64,502786,0
2016-02-11,30.14,30.92,29.34,29.68,517503,0
2016-02-12,30.11,31.05,30.11,30.48,393134,0
2016-02-16,30.94,31.86,30.35,30.78,984148,0
2016-02-17,30.95,31.57,30.1,31.2,685549,0
2016-02-18,32.4,35,32.4,32.95,1479306,0
2016-02-19,32.73,32.95,31.57,32.69,389431,0
2016-02-22,32.85,33.21,32.01,32.56,622812,0
2016-02-23,32.37,32.73,31.73,31.74,305200,0
2016-02-24,31.25,32.16,31.24,32.14,380035,0
2016-02-25,32.21,32.72,31.7201,32.49,537361,0
2016-02-26,32.66,33.36,32.6,33.33,274374,0
2016-02-29,33.21,33.52,32.91,33.01,358054,0
2016-03-01,33.19,34.9,32.9,34.88,479715,0
2016-03-02,34.74,34.82,34.13,34.49,387314,0
2016-03-03,34.43,35.36,34.42,35.33,221781,0
2016-03-04,35.33,35.7599,34.94,35.58,264456,0
2016-03-07,35.36,35.623,34.94,35.3,171888,0
2016-03-08,35.13,35.13,34.18,34.39,189425,0
2016-03-09,34.45,34.91,34.14,34.7,166767,0
2016-03-10,34.8,35.1,33.19,33.53,368501,0
2016-03-11,33.85,34.73,33.59,34.7,161788,0
2016-03-14,34.48,34.71,34.08,34.55,135633,0
2016-03-15,34.34,34.67,33.85,34.4,167936,0
2016-03-16,34.22,34.64,34.09,34.41,204535,0
2016-03-17,34.35,35.58,34.35,35.34,290676,0
2016-03-18,35.56,35.97,35.21,35.76,470874,0
2016-03-21,35.71,35.73,34.92,35.41,409115,0
2016-03-22,35.14,35.38,34.8,35.22,145624,0
2016-03-23,35.16,35.16,34.55,34.55,202386,0
2016-03-24,34.39,34.93,34.07,34.86,245243,0
2016-03-28,34.76,35.23,34.546,34.98,236296,0
2016-03-29,34.92,36.05,34.76,36.03,293934,0
2016-03-30,36.44,36.65,36.04,36.47,277625,0
2016-03-31,36.39,37.15,36.29,36.92,379321,0
2016-04-01,36.65,36.96,35.93,36.9,303413,0
2016-04-04,36.85,36.85,36.08,36.13,292319,0
2016-04-05,35.77,36.19,35.53,35.57,172184,0
2016-04-06,35.6,35.83,35.32,35.65,152251,0
2016-04-07,35.34,35.64,35.1,35.21,290408,0
2016-04-08,35.51,36.07,35.5,35.76,261633,0
2016-04-11,35.91,36.62,35.72,35.82,181135,0
2016-04-12,35.84,36.13,35.5,36.05,224682,0
2016-04-13,36.28,37.55,36.13,37.48,321681,0
2016-04-14,37.52,37.74,37.015,37.63,214102,0
2016-04-15,37.58,37.9699,37.475,37.8,174838,0
2016-04-18,37.73,38.15,37.685,37.97,157011,0
2016-04-19,38,38.15,37.59,37.92,142044,0
2016-04-20,37.85,38.26,37.63,38.1,133191,0
2016-04-21,37.7,37.71,35.51,35.77,514546,0
2016-04-22,35.66,36.925,35.66,36.66,362576,0
2016-04-25,36.64,36.64,35.73,36.08,232098,0
2016-04-26,36.15,36.94,36.11,36.79,301814,0
2016-04-27,36.63,36.63,33.7325,34.22,1350635,0
2016-04-28,36.01,39.1,36.01,36.86,696037,0
2016-04-29,36.83,37.01,35.93,36.06,484078,0
2016-05-02,36.16,36.49,35.81,36.24,375951,0
2016-05-03,36.04,36.12,35.3,36.02,604497,0
2016-05-04,35.9,36.12,35.05,35.24,406254,0
2016-05-05,35.42,36.13,35.18,35.49,390306,0
2016-05-06,35.38,35.85,35.01,35.65,362565,0
2016-05-09,35.67,36.23,35.37,36.08,300097,0
2016-05-10,36.38,37.39,36.1,37.36,286361,0
2016-05-11,37.3,37.74,36.17,36.31,214428,0
2016-05-12,36.51,36.72,35.55,36.15,238876,0
2016-05-13,36.11,36.42,35.64,35.99,295905,0
2016-05-16,36,37.17,35.96,36.95,354875,0
2016-05-17,36.93,37.33,35.94,36.11,304630,0
2016-05-18,36.06,36.42,35.6648,36.33,233215,0
2016-05-19,36.12,36.85,35.84,36.6,328138,0
2016-05-20,36.74,37.53,36.42,37.23,261859,0
2016-05-23,37.19,37.33,36.8,36.82,261428,0
2016-05-24,37.16,37.965,37.12,37.74,207348,0
2016-05-25,37.75,37.98,37.47,37.58,197763,0
2016-05-26,37.62,37.7,37.15,37.4,329742,0
2016-05-27,37.45,37.77,37.23,37.62,279716,0
2016-05-31,37.69,37.92,37.51,37.67,256523,0
2016-06-01,37.6,38.55,37.6,38.51,228897,0
2016-06-02,38.35,39.24,38.35,39.19,337985,0
2016-06-03,38.99,39.14,37.35,37.47,455988,0
2016-06-06,37.48,37.67,37.14,37.55,410741,0
2016-06-07,37.64,38.41,37.51,38.23,331643,0
2016-06-08,38.27,38.48,38.15,38.26,256613,0
2016-06-09,38.11,38.33,37.85,37.95,216620,0
2016-06-10,37.5,37.52,36.8,36.98,128830,0
2016-06-13,38.08,38.08,36.66,36.73,247857,0
2016-06-14,36.47,37.03,35.77,36.45,401544,0
2016-06-15,36.71,37.03,36.18,36.71,365568,0
2016-06-16,36.32,36.91,35.9,36.82,392111,0
2016-06-17,36.91,37.085,36.29,36.77,555436,0
2016-06-20,36.79,38.91,36.79,38.44,422380,0
2016-06-21,38.43,38.94,38.06,38.59,414695,0
2016-06-22,38.55,38.86,38.08,38.24,235478,0
2016-06-23,38.78,38.85,38.4,38.67,160268,0
2016-06-24,36.55,37.06,36.2,36.31,417078,0
2016-06-27,35.75,35.95,33.96,34.08,363936,0
2016-06-28,34.6,35.18,34.41,34.86,313369,0
2016-06-29,35.31,36.1,35.31,36,238269,0
2016-06-30,36.17,36.97,35.77,36.95,246549,0
2016-07-01,36.82,37.42,36.4,36.47,255922,0
2016-07-05,36.19,36.19,35.55,35.81,188046,0
2016-07-06,35.59,35.76,35.09,35.35,610373,0
2016-07-07,35.54,35.8,34.7,34.99,478371,0
2016-07-08,35.57,37.16,35.17,36.86,807634,0
2016-07-11,37.02,37.69,36.92,37.69,300855,0
2016-07-12,38,38.82,37.9678,38.41,379086,0
2016-07-13,38.23,38.85,37.54,38.04,272047,0
2016-07-14,38.5,38.65,38.15,38.16,206924,0
2016-07-15,38.49,38.49,37.86,37.92,160180,0
2016-07-18,37.95,38.41,37.92,38.3,134481,0
2016-07-19,38.22,38.44,38.02,38.2,190369,0
2016-07-20,38.31,38.82,38.195,38.66,159101,0
2016-07-21,38.67,39.77,38.42,39.58,317938,0
2016-07-22,39.65,39.95,39.454,39.77,278671,0
2016-07-25,39.7,40.5,39.41,40.13,611821,0
2016-07-26,40.04,40.75,39.76,40.41,327386,0
2016-07-27,40,40,38.4,38.7,730282,0
2016-07-28,38.69,38.795,36.52,36.6,950930,0
2016-07-29,36.42,37.11,36.11,36.95,626891,0
2016-08-01,36.96,36.96,36.3,36.69,380767,0
2016-08-02,36.72,36.75,35.65,35.72,265330,0
2016-08-03,35.6,35.89,35.48,35.64,311158,0
2016-08-04,35.57,35.85,34.76,34.97,484800,0
2016-08-05,35.35,36.52,35.28,36.49,465538,0
2016-08-08,36.46,36.67,35.86,35.9,345498,0
2016-08-09,35.86,36.19,35.54,35.76,273180,0
2016-08-10,35.88,35.95,35.58,35.76,220429,0
2016-08-11,35.91,36.27,35.91,36.16,208558,0
2016-08-12,36.04,36.29,35.87,36.23,142873,0
2016-08-15,36.29,36.7,36.29,36.45,205402,0
2016-08-16,36.4,36.78,36.23,36.24,208248,0
2016-08-17,36.18,36.55,35.83,36.17,190460,0
2016-08-18,36.36,37.04,36.26,37.01,272905,0
2016-08-19,36.92,37.43,36.84,37.31,209472,0
2016-08-22,37.33,37.59,37.23,37.4,193563,0
2016-08-23,37.61,38.01,37.61,37.84,174422,0
2016-08-24,37.87,38.07,37.69,37.82,169665,0
2016-08-25,37.63,38.17,37.63,37.98,174226,0
2016-08-26,37.94,38.2399,37.66,37.99,184982,0
2016-08-29,38.1,38.25,37.76,37.86,156313,0
2016-08-30,37.83,38.02,36.9501,38.02,240950,0
2016-08-31,37.99,38.01,37.44,37.71,356153,0
2016-09-01,37.68,38.08,37.34,37.67,416347,0
2016-09-02,38.02,38.39,37.54,38.22,312312,0
2016-09-06,38.48,38.48,37.78,37.98,146688,0
2016-09-07,38.06,38.53,37.635,38.53,175378,0
2016-09-08,38.33,38.49,37.92,38.05,192264,0
2016-09-09,37.62,37.95,37.11,37.13,254951,0
2016-09-12,36.8,37.82,36.64,37.6,252354,0
2016-09-13,37.12,37.37,36.46,36.58,170694,0
2016-09-14,36.54,36.88,36.12,36.13,104689,0
2016-09-15,36.05,36.77,35.75,36.67,130076,0
2016-09-16,36.59,36.59,35.98,36.34,299228,0
2016-09-19,36.42,36.885,36.09,36.38,148256,0
2016-09-20,36.62,36.87,36.04,36.05,90868,0
2016-09-21,36.2,36.91,36.2,36.88,208602,0
2016-09-22,37.29,37.965,37.06,37.89,203112,0
2016-09-23,37.7,37.85,37.27,37.31,251779,0
2016-09-26,36.92,37,36.36,36.39,184498,0
2016-09-27,36.41,37.05,36.3,36.87,185381,0
2016-09-28,36.92,37.57,36.25,37.48,657268,0
2016-09-29,37.49,37.5,36.02,36.05,192253,0
2016-09-30,36.37,36.5,35.78,36.29,599227,0
2016-10-03,35.94,36.77,35.94,36.39,272984,0
2016-10-04,36.4,37.18,36.32,36.45,162240,0
2016-10-05,36.57,37.24,36.57,36.73,200122,0
2016-10-06,36.74,37.01,36.56,36.96,346057,0
2016-10-07,36.98,37.27,36.755,36.96,519081,0
2016-10-10,37.24,37.87,37.19,37.61,579424,0
2016-10-11,37.53,37.53,35.97,36.03,178615,0
2016-10-12,36.16,36.63,35.95,36.17,165480,0
2016-10-13,35.81,36.4,35.4875,36.11,185405,0
2016-10-14,36.46,36.81,35.97,36,223775,0
2016-10-17,35.98,36.54,35.98,36.35,176049,0
2016-10-18,36.86,37.05,36.45,36.55,192171,0
2016-10-19,36.72,36.95,36.39,36.45,237548,0
2016-10-20,36.12,36.33,35.64,36.16,893698,0
2016-10-21,35.89,36.7738,35.7601,36.29,813786,0
2016-10-24,36.65,37.46,36.65,36.92,439777,0
2016-10-25,36.73,37.16,36.38,36.63,380913,0
2016-10-26,36.3,36.86,36.3,36.54,490576,0
2016-10-27,36.1,36.34,35.45,35.7,960305,0
2016-10-28,34.4,34.41,32.045,33.31,1605361,0
2016-10-31,33.43,34.83,33.43,34.41,789148,0
2016-11-01,34.32,34.53,33.93,34.24,619643,0
2016-11-02,34.25,34.74,34.2,34.45,803465,0
2016-11-03,34.51,34.82,34.38,34.59,465673,0
2016-11-04,34.63,34.93,34.23,34.25,520575,0
2016-11-07,35.17,35.345,34.77,35.01,362361,0
2016-11-08,35.01,35.33,34.46,34.93,421287,0
2016-11-09,34.41,36.79,34.41,36.62,334787,0
2016-11-10,37.12,39.05,37,38.73,703983,0
2016-11-11,38.89,40.8,38.67,40.16,805827,0
2016-11-14,40.7,41.4,40.03,40.24,483439,0
2016-11-15,40.08,40.58,39.52,40.5,214359,0
2016-11-16,40.33,40.78,40.08,40.62,203510,0
2016-11-17,40.69,41.6301,40.63,41.32,413165,0
2016-11-18,41.35,41.72,40.981,41.56,360763,0
2016-11-21,41.89,42.08,41.49,41.89,379580,0
2016-11-22,42.14,42.31,41.57,42.29,426890,0
2016-11-23,42.09,42.64,42.08,42.31,210947,0
2016-11-25,42.33,42.65,42,42.64,74594,0
2016-11-28,42.63,42.63,42.1,42.27,362173,0
2016-11-29,42.31,42.55,41.79,41.81,297179,0
2016-11-30,42.1,42.1,41.255,41.29,440254,0
2016-12-01,41.43,41.8,40.52,41.26,444085,0
2016-12-02,41.31,41.51,40.64,40.68,286464,0
2016-12-05,41.21,41.74,41.21,41.61,434893,0
2016-12-06,41.82,43.1099,41.59,42.99,373701,0
2016-12-07,42.9,44.42,42.625,44.31,387298,0
2016-12-08,44.35,45.83,44.0507,45.77,747517,0
2016-12-09,45.79,45.82,44.84,45.56,300014,0
2016-12-12,45.28,45.55,44.76,45.14,201608,0
2016-12-13,45.44,45.55,44.11,44.74,334283,0
2016-12-14,44.44,44.93,44.05,44.09,306011,0
2016-12-15,44.22,44.65,44.13,44.36,464829,0
2016-12-16,44.55,45.06,44.11,44.2,1100833,0
2016-12-19,43.8,44.82,42.8643,44.34,423402,0
2016-12-20,44.45,44.78,44.1,44.37,180257,0
2016-12-21,44.39,44.51,43.98,44.01,170378,0
2016-12-22,44.07,44.14,43.27,43.71,130973,0
2016-12-23,43.8,44.03,43.71,43.84,187525,0
2016-12-27,43.8,44.66,43.8,44.6,177840,0
2016-12-28,44.74,44.99,44.01,44.19,223155,0
2016-12-29,44.36,44.79,44.13,44.43,196422,0
2016-12-30,44.42,44.52,43.97,44.16,188809,0
2017-01-03,44.73,44.97,44.2959,44.62,314989,0
2017-01-04,44.89,45.54,44.805,45.45,343113,0
2017-01-05,45.37,45.98,43.69,43.82,391398,0
2017-01-06,43.79,44.19,43.2,43.24,332012,0
2017-01-09,43.21,44.02,42.95,43.21,342015,0
2017-01-10,43.14,44.19,43.14,43.72,298715,0
2017-01-11,43.82,44.52,43.79,44.44,226087,0
2017-01-12,44.19,44.28,43.32,43.88,157830,0
2017-01-13,44.08,45.06,43.99,44.93,255215,0
2017-01-17,44.65,44.96,44.175,44.59,250367,0
2017-01-18,44.71,45.05,44.32,44.71,350813,0
2017-01-19,44.81,44.85,43.86,44.28,407263,0
2017-01-20,44.67,45.87,44.58,45.72,301315,0
2017-01-23,45.58,45.98,44.99,45.01,340714,0
2017-01-24,45.15,45.98,44.96,45.44,547296,0
2017-01-25,45.99,46.49,45.72,46.42,538118,0
2017-01-26,46.26,46.44,45.72,46.25,198907,0
2017-01-27,45.93,45.93,44.13,44.4,582186,0
2017-01-30,44,44.57,43.25,44.35,327903,0
2017-01-31,44.34,45.41,44.16,45.28,506100,0
2017-02-01,45.62,46.26,45.34,45.5,256878,0
2017-02-02,45.44,45.91,45.15,45.87,229944,0
2017-02-03,46.54,47.16,46.24,46.92,228376,0
2017-02-06,46.66,47.1,46.25,46.6,235349,0
2017-02-07,46.75,46.91,46.07,46.18,252962,0
2017-02-08,46.24,46.91,45.85,46.64,370929,0
2017-02-09,46.64,46.975,46.18,46.64,178418,0
2017-02-10,47,47.45,46.65,46.89,432171,0
2017-02-13,47.46,47.46,45.94,45.99,397055,0
2017-02-14,45.65,45.98,45.11,45.46,904338,0
2017-02-15,44,48.56,43.835,47.45,1573639,0
2017-02-16,47.47,48.18,47.4,48.17,617775,0
2017-02-17,48.14,48.76,47.68,48.7,275294,0
2017-02-21,48.84,49.12,48.342,48.75,194786,0
2017-02-22,48.74,48.77,48.04,48.25,132976,0
2017-02-23,48.44,48.51,47.726,47.82,259824,0
2017-02-24,47.37,47.85,47.17,47.49,144100,0
2017-02-27,47.51,47.9,47.36,47.86,208361,0
2017-02-28,47.61,47.74,47.15,47.19,214313,0
2017-03-01,48.13,48.13,47.4,47.58,345927,0
2017-03-02,47.36,47.36,46.735,46.79,255918,0
2017-03-03,46.79,47.07,46.44,47,182351,0
2017-03-06,46.7,47.14,46.59,46.94,284266,0
2017-03-07,46.65,47.09,46.62,46.92,195804,0
2017-03-08,47,47.02,46.45,46.57,156503,0
2017-03-09,46.6,46.82,46.285,46.44,143584,0
2017-03-10,46.75,47.31,46.655,47.21,254430,0
2017-03-13,47.07,47.47,46.89,46.98,107146,0
2017-03-14,46.8,47.2,46.4,47.1,107251,0
2017-03-15,47.35,48.46,47.29,48.35,282722,0
2017-03-16,48.49,48.7,47.95,48.15,257094,0
2017-03-17,48.27,48.505,47.81,48.41,451482,0
2017-03-20,48.4,48.4,47.44,47.73,111050,0
2017-03-21,48.01,48.01,46.71,46.82,184282,0
2017-03-22,46.59,46.96,45.88,46.19,183145,0
2017-03-23,46.15,46.77,46.0601,46.43,131402,0
2017-03-24,46.5,46.74,45.82,46.13,195462,0
2017-03-27,45.29,46.45,45.16,46.21,179119,0
2017-03-28,46.01,47.0307,45.62,46.82,181108,0
2017-03-29,46.57,47.07,46.37,47.01,163118,0
2017-03-30,46.99,47.79,46.99,47.75,213692,0
2017-03-31,47.78,48.83,47.75,48.53,361978,0
2017-04-03,48.56,48.885,46.445,46.63,322327,0
2017-04-04,46.48,46.71,45.86,46.5,294244,0
2017-04-05,46.88,47.41,46.21,46.25,249089,0
2017-04-06,46.25,46.87,45.82,46.39,243041,0
2017-04-07,46.19,46.37,45.75,46.24,260327,0
2017-04-10,46.13,47.07,46.13,46.46,187145,0
2017-04-11,46.3,47.07,46.04,47.04,128938,0
2017-04-12,46.93,47,46.31,46.45,159015,0
2017-04-13,46.34,46.65,45.71,46.07,230358,0
2017-04-17,46.24,47,45.69,46.99,187572,0
2017-04-18,46.63,47.29,46.4,47.18,157602,0
2017-04-19,47.38,47.83,47.29,47.57,181133,0
2017-04-20,47.81,48.12,47.25,48.1,204976,0
2017-04-21,47.85,48.3503,47.59,48.16,294021,0
2017-04-24,48.98,49.11,48.7,48.99,381965,0
2017-04-25,49.54,49.64,48.91,49.21,345850,0
2017-04-26,49.19,49.89,49.07,49.49,459267,0
2017-04-27,50,53.8,50,53.67,978554,0
2017-04-28,53.62,53.62,51.57,51.77,619066,0
2017-05-01,51.77,51.9,50.4,51.38,419585,0
2017-05-02,51.24,51.78,51.14,51.66,303486,0
2017-05-03,51.28,51.73,51.16,51.43,180656,0
2017-05-04,51.58,51.67,50.86,51.36,133400,0
2017-05-05,51.72,51.72,50.99,51.48,187943,0
2017-05-08,51.51,51.71,51.09,51.41,180171,0
2017-05-09,51.4,52.53,51.4,51.96,262522,0
2017-05-10,51.93,52.06,51.34,51.95,151492,0
2017-05-11,51.6,51.66,50.82,51.59,140176,0
2017-05-12,51.27,51.57,50.63,51.04,161770,0
2017-05-15,51.3,52.1,51.3,51.65,237146,0
2017-05-16,51.98,52,51.21,51.91,196852,0
2017-05-17,50.99,51.21,50.42,50.69,339673,0
2017-05-18,50.35,52.23,49.8184,52.02,500889,0
2017-05-19,51.96,52.68,51.755,51.94,346129,0
2017-05-22,51.96,52.32,51.88,52.14,178085,0
2017-05-23,52.25,52.715,51.925,52.38,252761,0
2017-05-24,52.49,52.92,52.17,52.29,267947,0
2017-05-25,52.71,53.28,52.11,52.2,321729,0
2017-05-26,52.21,52.55,51.96,52.51,200286,0
2017-05-30,52.25,52.41,51.69,52.31,249734,0
2017-05-31,52.44,52.53,51.62,52.4,311546,0
2017-06-01,52.62,53.59,52.07,53.59,347946,0
2017-06-02,53.64,55.08,53.32,53.88,408883,0
2017-06-05,53.84,53.84,52.64,52.71,164636,0
2017-06-06,52.33,53.47,52.0248,52.99,194145,0
2017-06-07,52.92,53.49,52.69,53.27,166573,0
2017-06-08,53.28,54.5,53.17,54.18,177098,0
2017-06-09,54,55.15,53.99,54.7,263927,0
2017-06-12,54.65,55.07,53.6285,54.1,263898,0
2017-06-13,54.09,54.68,53.82,54.08,160205,0
2017-06-14,54.14,54.5,53.57,54.33,124313,0
2017-06-15,53.46,54.52,53.46,54.46,102580,0
2017-06-16,54.12,54.6,53.92,54.25,439250,0
2017-06-19,54.33,54.74,53.82,54.16,263892,0
2017-06-20,54.11,54.55,53.69,54.5,718493,0
2017-06-21,54.75,55.1,54,54.03,126658,0
2017-06-22,53.91,54.19,53.1201,53.97,113582,0
2017-06-23,54.04,54.42,53.54,54.13,296435,0
2017-06-26,54.29,54.57,53.69,53.94,104683,0
2017-06-27,53.9,54.18,53.38,53.52,149562,0
2017-06-28,53.86,54.4,53.77,54.21,140115,0
2017-06-29,54.25,54.32,53.65,54.17,143138,0
2017-06-30,54.3,54.68,54.0875,54.15,216600,0
2017-07-03,54.39,54.82,54.27,54.42,123366,0
2017-07-05,54.48,54.54,54.12,54.39,181585,0
2017-07-06,53.93,54.49,53.4,53.69,167206,0
2017-07-07,53.78,54.74,53.325,54.64,133071,0
2017-07-10,54.52,54.78,54,54.28,132744,0
2017-07-11,54.43,54.77,53.66,53.82,155054,0
2017-07-12,54.3,55.53,54.3,54.75,210959,0
2017-07-13,54.76,54.8,54.305,54.8,106430,0
2017-07-14,54.62,54.83,54.27,54.3,148813,0
2017-07-17,54.28,54.61,53.95,54.57,144281,0
2017-07-18,54.39,54.79,53.59,53.76,161921,0
2017-07-19,53.87,54.31,53.87,54.1,145837,0
2017-07-20,54.11,54.52,53.74,54.46,136490,0
2017-07-21,55.02,55.02,53.55,54.6,321355,0
2017-07-24,54.33,54.455,52.84,52.89,536600,0
2017-07-25,53.01,53.6,52.82,53.28,394068,0
2017-07-26,53.27,53.27,51.63,51.71,380628,0
2017-07-27,49.1,51.21,47.87,48.72,805812,0
2017-07-28,48.54,49.69,48.54,48.82,275346,0
2017-07-31,48.81,49.45,48.36,49.25,266677,0
2017-08-01,49.29,49.41,48.75,48.87,169461,0
2017-08-02,48.59,48.89,47.87,48.72,202438,0
2017-08-03,48.62,49.19,48.29,48.45,184465,0
2017-08-04,48.68,49.29,48.52,48.66,139383,0
2017-08-07,48.8,49.15,48.31,48.41,147800,0
2017-08-08,48.4,48.87,47.82,47.87,270866,0
2017-08-09,47.59,48.32,47.44,48.06,283885,0
2017-08-10,47.99,48.5,46.83,46.83,273304,0
2017-08-11,46.53,47.19,46.31,46.68,325242,0
2017-08-14,47.06,47.85,46.98,47.73,247586,0
2017-08-15,47.8,47.89,47.23,47.36,199635,0
2017-08-16,47.44,48.29,46.27,47.2,294472,0
2017-08-17,47.05,47.39,46.01,46.06,212844,0
2017-08-18,45.74,46.68,45.66,46.03,377627,0
2017-08-21,46,46.28,45.78,45.96,204248,0
2017-08-22,46.19,46.44,46.05,46.15,199032,0
2017-08-23,45.83,46.14,45.64,45.99,161530,0
2017-08-24,46.29,46.42,45.69,45.73,212682,0
2017-08-25,45.93,46.03,45.45,45.47,484953,0
2017-08-28,45.68,45.935,44.99,45.12,392043,0
2017-08-29,44.82,46.15,44.66,45.91,292405,0
2017-08-30,45.94,46.75,45.855,46.66,347925,0
2017-08-31,46.77,47.76,46.64,47.7,254758,0
2017-09-01,47.79,48.14,47.48,47.8,216034,0
2017-09-05,47.8,48.82,47.8,48.09,236137,0
2017-09-06,48.22,48.48,47.93,48.33,265333,0
2017-09-07,48.3,48.55,47.93,48.33,174646,0
2017-09-08,48.2,48.6,47.9328,48.43,153731,0
2017-09-11,48.76,49.02,48.27,48.84,243528,0
2017-09-12,48.93,49.47,48.85,49.21,248523,0
2017-09-13,49.18,49.42,49.04,49.17,181559,0
2017-09-14,49.14,49.62,49,49.61,256950,0
2017-09-15,49.65,49.65,48.95,49.36,556391,0
2017-09-18,49.43,50.19,49.4,50.01,363777,0
2017-09-19,50.04,50.32,49.89,50.21,173433,0
2017-09-20,50.24,50.9,50.17,50.53,152449,0
2017-09-21,50.66,50.99,50.3037,50.85,138168,0
2017-09-22,50.84,51.56,50.75,51.37,292270,0
2017-09-25,51.31,51.91,51.18,51.79,206909,0
2017-09-26,51.95,52.74,51.59,52.4,253548,0
2017-09-27,52.68,53.44,52.04,53.2,445341,0
2017-09-28,53.23,53.845,52.78,53.76,226794,0
2017-09-29,53.65,54.08,53.57,53.68,341723,0
2017-10-02,53.62,54.82,53.56,54.53,500588,0
2017-10-03,54.51,55.21,54.35,54.99,305005,0
2017-10-04,54.93,55.62,54.78,55.06,239530,0
2017-10-05,55.13,55.86,55.13,55.45,243578,0
2017-10-06,55.36,55.95,55.04,55.48,265565,0
2017-10-09,55.39,55.71,55.24,55.69,192311,0
2017-10-10,56,56.21,55.31,55.8,388315,0
2017-10-11,55.56,55.82,54.87,54.9,293386,0
2017-10-12,54.62,55.04,54.565,54.86,193173,0
2017-10-13,55.24,55.38,54.96,55.27,280006,0
2017-10-16,55.33,55.52,54.371,55.33,264552,0
2017-10-17,55.28,55.63,54.98,55.17,228039,0
2017-10-18,55.51,56.45,55.25,56.41,331103,0
2017-10-19,56.29,56.89,55.54,56.52,259627,0
2017-10-20,57,57.21,56.51,56.85,368954,0
2017-10-23,57.1,57.21,55.78,55.91,376470,0
2017-10-24,56.09,57.05,56.09,56.43,469456,0
2017-10-25,56.06,56.61,55.52,56.09,477657,0
2017-10-26,57.63,60.11,57.48,59.61,1059532,0
2017-10-27,59.77,60.44,59.39,60.34,485191,0
2017-10-30,60.02,60.3,58.54,59.05,418171,0
2017-10-31,59.32,61.88,59.15,61.22,399698,0
2017-11-01,61.86,61.889,59.17,60.2,383893,0
2017-11-02,60.14,61.29,59.46,61.12,249911,0
2017-11-03,60.93,61.04,60.42,60.77,132996,0
2017-11-06,60.75,61.5,60.4276,60.88,195070,0
2017-11-07,60.89,61.093,60.28,60.28,160126,0
2017-11-08,60.05,61.14,59.9428,61.01,223141,0
2017-11-09,60.55,61.62,60.27,61.04,302167,0
2017-11-10,61.09,61.59,60.965,61.22,190135,0
