Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.74,5.74,5.47,5.62,88944,0
2005-02-28,5.48,5.54,5.3,5.3,81843,0
2005-03-01,5.3,5.47,5.3,5.4,328866,0
2005-03-02,5.3,5.46,5.3,5.4,263639,0
2005-03-03,5.47,5.54,5.38,5.38,277043,0
2005-03-04,5.37,5.53,5.37,5.52,275306,0
2005-03-07,5.44,5.47,5.3,5.3,187625,0
2005-03-08,5.28,5.67,5.23,5.58,932920,0
2005-03-09,5.5,6.05,5.38,5.81,555458,0
2005-03-10,5.79,5.93,5.49,5.67,422341,0
2005-03-11,5.66,5.87,5.56,5.82,205190,0
2005-03-14,5.81,6.1,5.81,6.05,738489,0
2005-03-15,6.74,6.78,6.21,6.29,1211585,0
2005-03-16,6.2,6.23,5.67,5.88,2414571,0
2005-03-17,5.86,5.97,5.7,5.78,484773,0
2005-03-18,5.94,5.94,5.68,5.73,456945,0
2005-03-21,5.75,5.85,5.47,5.65,338473,0
2005-03-22,5.59,5.87,5.59,5.8,331361,0
2005-03-23,5.78,5.85,5.77,5.8,251534,0
2005-03-24,5.85,5.89,5.77,5.79,381585,0
2005-03-28,5.83,5.85,5.61,5.7,422016,0
2005-03-29,5.67,5.79,5.33,5.44,405048,0
2005-03-30,5.44,5.62,5.43,5.56,273142,0
2005-03-31,5.54,5.74,5.51,5.68,266429,0
2005-04-01,5.74,5.75,5.4,5.6,373914,0
2005-04-04,5.63,5.65,5.25,5.32,526849,0
2005-04-05,5.3,5.3,5.09,5.21,2336039,0
2005-04-06,5.2,5.25,5,5.14,1137219,0
2005-04-07,5.09,5.34,5.09,5.34,616235,0
2005-04-08,5.31,5.35,5.1,5.22,160239,0
2005-04-11,5.21,5.33,5.17,5.19,149113,0
2005-04-12,5.17,5.32,5.13,5.31,219897,0
2005-04-13,5.32,5.34,5.1,5.13,127862,0
2005-04-14,5.18,5.3,5.11,5.15,142139,0
2005-04-15,5.18,5.25,5.04,5.11,172385,0
2005-04-18,5.18,5.3,5.14,5.2,174427,0
2005-04-19,5.17,5.23,5.1,5.12,187415,0
2005-04-20,5.12,5.25,5.01,5.03,668642,0
2005-04-21,5.07,5.17,5.04,5.06,219429,0
2005-04-22,5.11,5.11,4.58,4.98,466652,0
2005-04-25,4.96,5,4.75,4.91,114033,0
2005-04-26,4.98,4.98,4.68,4.77,166957,0
2005-04-27,4.71,4.8,4.7,4.72,156739,0
2005-04-28,4.68,4.7,4.5,4.5,296201,0
2005-04-29,4.55,4.62,4.4,4.5,433761,0
2005-05-02,4.46,4.71,4.46,4.71,102609,0
2005-05-03,4.67,4.76,4.62,4.62,116586,0
2005-05-04,4.67,4.85,4.62,4.72,174579,0
2005-05-05,4.7,4.87,4.69,4.7,123698,0
2005-05-06,4.28,5.03,4.27,4.65,1124410,0
2005-05-09,4.46,4.98,4.46,4.93,558930,0
2005-05-10,4.81,5.31,4.8,5.15,409509,0
2005-05-11,5.17,5.6,5.1,5.46,433599,0
2005-05-12,5.46,5.61,5.28,5.3,330966,0
2005-05-13,5.28,5.52,5.24,5.34,84877,0
2005-05-16,5.3,5.34,5,5.04,305081,0
2005-05-17,5.05,5.23,4.97,5.21,299892,0
2005-05-18,5.27,5.34,5.12,5.16,203056,0
2005-05-19,5.15,5.38,5.15,5.36,306835,0
2005-05-20,5.41,5.41,5.24,5.24,228367,0
2005-05-23,5.19,5.27,5.17,5.19,150728,0
2005-05-24,5.19,5.2,5.05,5.05,283585,0
2005-05-25,5.05,5.07,4.92,4.97,309156,0
2005-05-26,5.03,5.11,4.92,5.09,200242,0
2005-05-27,5,5.28,4.99,5.26,112234,0
2005-05-31,5.13,5.36,5.13,5.24,121543,0
2005-06-01,5.21,5.35,5.18,5.26,74351,0
2005-06-02,5.18,5.25,5.09,5.11,204140,0
2005-06-03,5.07,5.1,4.98,5,165198,0
2005-06-06,4.97,5.11,4.95,5.07,81212,0
2005-06-07,5.06,5.14,5.05,5.08,179848,0
2005-06-08,5.08,5.08,4.98,5,141178,0
2005-06-09,4.99,5,4.92,4.94,502829,0
2005-06-10,4.95,5.2,4.92,5.19,422389,0
2005-06-13,5.05,5.5,5.05,5.38,381271,0
2005-06-14,5.49,5.6,5.49,5.58,255686,0
2005-06-15,5.61,5.7,5.5,5.7,251170,0
2005-06-16,5.7,5.85,5.5,5.84,207436,0
2005-06-17,5.85,5.97,5.68,5.91,232406,0
2005-06-20,5.9,5.97,5.7,5.87,155873,0
2005-06-21,5.86,5.92,5.66,5.69,121811,0
2005-06-22,5.76,5.92,5.58,5.76,631058,0
2005-06-23,5.73,5.75,5.68,5.7,488430,0
2005-06-24,5.67,5.8,5.6,5.67,604826,0
2005-06-27,5.66,5.77,5.6,5.7,382072,0
2005-06-28,5.74,5.74,5.41,5.52,380368,0
2005-06-29,5.5,5.54,5.2,5.34,399537,0
2005-06-30,5.31,5.42,5.2,5.2,243082,0
2005-07-01,5.21,5.3,5.21,5.29,292740,0
2005-07-05,5.25,5.35,5.21,5.35,174429,0
2005-07-06,5.35,5.35,5.03,5.13,254757,0
2005-07-07,5,5.11,5,5.07,142120,0
2005-07-08,5.08,5.14,4.94,5.04,414884,0
2005-07-11,5.05,5.19,5.02,5.17,486444,0
2005-07-12,5.18,5.25,5.04,5.22,187127,0
2005-07-13,5.23,5.26,5.14,5.2,108518,0
2005-07-14,5.28,5.32,5.12,5.3,407103,0
2005-07-15,5.22,5.34,5.14,5.31,345147,0
2005-07-18,5.29,5.3,5.18,5.2,142103,0
2005-07-19,5.19,5.26,5.17,5.22,184326,0
2005-07-20,5.17,5.48,5.16,5.4,142483,0
2005-07-21,5.44,5.48,5.34,5.34,231302,0
2005-07-22,5.35,5.48,5.29,5.48,236845,0
2005-07-25,5.5,5.56,5.34,5.38,99679,0
2005-07-26,5.42,5.5,5.37,5.46,200382,0
2005-07-27,5.5,5.5,5.35,5.4,170659,0
2005-07-28,5.35,5.4,5.3,5.34,132633,0
2005-07-29,5.31,5.44,5.27,5.33,183930,0
2005-08-01,5.33,5.44,5.29,5.41,136470,0
2005-08-02,5.4,5.45,5.35,5.42,184034,0
2005-08-03,5.4,5.49,5.31,5.32,100674,0
2005-08-04,5.32,5.4,5.26,5.29,112339,0
2005-08-05,5.3,5.4,5.23,5.37,422907,0
2005-08-08,5.35,5.53,5.35,5.39,613280,0
2005-08-09,5.43,5.47,5.37,5.41,716090,0
2005-08-10,5.44,5.48,5.31,5.47,190294,0
2005-08-11,5.43,5.55,5.43,5.51,352110,0
2005-08-12,5.49,5.55,5.42,5.45,351701,0
2005-08-15,5.43,5.5,5.42,5.5,63075,0
2005-08-16,5.46,5.49,5.38,5.4,300785,0
2005-08-17,5.39,5.46,5.36,5.38,181088,0
2005-08-18,5.35,5.42,5.33,5.35,321026,0
2005-08-19,5.33,5.37,5.3,5.34,204958,0
2005-08-22,5.33,5.5,5.33,5.44,201542,0
2005-08-23,5.48,5.68,5.4,5.47,448310,0
2005-08-24,5.48,5.55,5.36,5.4,299176,0
2005-08-25,5.41,5.42,5.31,5.35,199715,0
2005-08-26,5.33,5.34,5.11,5.17,108164,0
2005-08-29,5.03,5.21,5.02,5.13,177033,0
2005-08-30,5.09,5.17,4.88,4.97,316245,0
2005-08-31,4.97,5.02,4.94,5.02,184054,0
2005-09-01,5.03,5.07,4.97,5.01,101966,0
2005-09-02,4.97,5.02,4.96,4.98,217369,0
2005-09-06,5,5.16,4.93,5,226817,0
2005-09-07,5,5.06,4.96,5.01,135142,0
2005-09-08,4.98,5.05,4.94,4.95,59782,0
2005-09-09,4.96,5.15,4.94,5.01,214155,0
2005-09-12,4.98,5.11,4.86,5.02,382286,0
2005-09-13,5.03,5.12,4.95,5.12,323514,0
2005-09-14,5.44,5.48,5.13,5.27,851920,0
2005-09-15,5.3,5.3,5.21,5.26,307858,0
2005-09-16,5.31,5.4,5.24,5.37,392048,0
2005-09-19,5.34,5.47,5.09,5.41,306595,0
2005-09-20,5.43,5.57,5.41,5.54,250848,0
2005-09-21,5.5,5.68,5.5,5.56,212909,0
2005-09-22,5.6,5.72,5.5,5.68,221955,0
2005-09-23,5.7,5.71,5.64,5.7,281507,0
2005-09-26,5.7,5.75,5.68,5.74,348009,0
2005-09-27,5.71,5.89,5.66,5.85,361441,0
2005-09-28,5.85,6.27,5.85,6.06,985716,0
2005-09-29,6.1,6.34,6.06,6.34,450806,0
2005-09-30,6.32,6.35,6.18,6.25,454761,0
2005-10-03,6.2,6.46,6.19,6.46,262836,0
2005-10-04,6.48,6.53,6.43,6.47,249329,0
2005-10-05,6.46,6.48,6.24,6.27,296547,0
2005-10-06,6.24,6.4,6.17,6.28,235890,0
2005-10-07,6.28,6.38,6.21,6.28,309567,0
2005-10-10,6.22,6.29,6.12,6.18,356009,0
2005-10-11,6.2,6.49,6.18,6.21,462798,0
2005-10-12,6.19,6.2,5.93,6.01,1157300,0
2005-10-13,5.98,6,5.89,5.93,485416,0
2005-10-14,5.98,6.03,5.77,5.81,871772,0
2005-10-17,5.8,5.99,5.77,5.96,512147,0
2005-10-18,5.94,5.96,5.8,5.8,351010,0
2005-10-19,5.78,5.79,5.72,5.76,353675,0
2005-10-20,5.8,5.95,5.74,5.89,919357,0
2005-10-21,5.88,5.98,5.88,5.96,352974,0
2005-10-24,5.97,5.99,5.86,5.98,239928,0
2005-10-25,5.97,5.99,5.82,5.94,295723,0
2005-10-26,5.93,6.04,5.89,5.94,149586,0
2005-10-27,5.92,5.94,5.75,5.8,293833,0
2005-10-28,5.84,5.95,5.74,5.92,166103,0
2005-10-31,5.96,6.06,5.95,6.05,347683,0
2005-11-01,6.03,6.1,5.97,6.06,398788,0
2005-11-02,6.04,6.1,5.88,5.93,300288,0
2005-11-03,5.9,5.93,5.73,5.79,407374,0
2005-11-04,5.75,5.79,5.46,5.64,495893,0
2005-11-07,5.59,5.85,5.59,5.8,320854,0
2005-11-08,5.77,5.97,5.76,5.8,468066,0
2005-11-09,5.9,5.98,5.8,5.94,875185,0
2005-11-10,5.95,6.3,5.95,6.28,944893,0
2005-11-11,6.39,6.42,6.25,6.39,378366,0
2005-11-14,6.5,6.52,6.22,6.34,262644,0
2005-11-15,6.34,6.34,6.16,6.18,318890,0
2005-11-16,6.15,6.27,6.11,6.14,352895,0
2005-11-17,6.69,6.76,6.33,6.5,986691,0
2005-11-18,6.6,7.02,6.59,6.86,667373,0
2005-11-21,6.91,7.47,6.9,7.34,1581749,0
2005-11-22,7.4,7.76,7.35,7.59,1590631,0
2005-11-23,7.54,7.75,7.07,7.67,1460744,0
2005-11-25,7.67,7.71,7.51,7.52,280675,0
2005-11-28,7.5,7.5,7.11,7.4,891238,0
2005-11-29,7.44,7.49,7.26,7.36,591315,0
2005-11-30,7.4,7.47,7.34,7.4,322715,0
2005-12-01,7.5,8.07,7.4,7.99,2444941,0
2005-12-02,8.05,8.16,7.92,8.11,1746719,0
2005-12-05,8.06,8.19,7.99,8.07,1735908,0
2005-12-06,8.07,8.13,7.97,8.06,1330720,0
2005-12-07,8.12,8.12,7.98,7.99,623477,0
2005-12-08,8,8.29,7.97,8.18,1152090,0
2005-12-09,8.22,8.32,8.08,8.13,319326,0
2005-12-12,8.1,8.28,8.1,8.25,419010,0
2005-12-13,8.24,8.28,8.09,8.16,562920,0
2005-12-14,8.18,8.27,8.09,8.15,450289,0
2005-12-15,8.09,8.27,8.09,8.27,338675,0
2005-12-16,8.3,8.42,8.19,8.19,598522,0
2005-12-19,8.16,8.35,8.15,8.19,533972,0
2005-12-20,8.16,8.21,8.01,8.06,428294,0
2005-12-21,8.01,8.13,7.98,8.03,419926,0
2005-12-22,8.08,8.21,8.05,8.15,291500,0
2005-12-23,8.15,8.19,8.06,8.12,229644,0
2005-12-27,8.2,8.2,8.01,8.03,277634,0
2005-12-28,8,8.05,7.95,7.99,208440,0
2005-12-29,8.04,8.1,7.95,7.97,229910,0
2005-12-30,7.94,7.99,7.82,7.85,226901,0
2006-01-03,7.93,8.12,7.9,8.1,424639,0
2006-01-04,8.04,8.64,8.04,8.41,744878,0
2006-01-05,8.48,8.53,8.21,8.3,355585,0
2006-01-06,8.4,8.4,8.21,8.38,267183,0
2006-01-09,8.35,8.46,8.33,8.4,473181,0
2006-01-10,8.46,8.97,8.4,8.79,505552,0
2006-01-11,8.87,9.14,8.79,9.05,672029,0
2006-01-12,9,9.07,8.65,8.75,485197,0
2006-01-13,8.69,8.9,8.61,8.78,430540,0
2006-01-17,8.79,8.79,8.39,8.59,450655,0
2006-01-18,8.53,8.53,8.37,8.4,233505,0
2006-01-19,8.4,8.59,8.4,8.56,256410,0
2006-01-20,8.6,8.65,8.4,8.47,205507,0
2006-01-23,8.52,8.75,8.36,8.73,308923,0
2006-01-24,8.72,8.96,8.65,8.96,588505,0
2006-01-25,9,9,8.77,8.95,519255,0
2006-01-26,9,9.01,8.86,8.92,283183,0
2006-01-27,8.91,8.95,8.77,8.8,209130,0
2006-01-30,8.78,8.79,8.58,8.64,223192,0
2006-01-31,8.64,8.65,8.5,8.55,341671,0
2006-02-01,8.5,9.03,8.5,8.94,1378649,0
2006-02-02,8.94,9.03,8.6,8.93,462242,0
2006-02-03,8.84,9.1,8.73,8.94,541146,0
2006-02-06,8.91,9.29,8.55,8.58,1239688,0
2006-02-07,8.57,8.61,7.94,7.97,994469,0
2006-02-08,9.05,10.19,9,10.11,3612150,0
2006-02-09,10.12,11.01,10.11,10.37,2029089,0
2006-02-10,10.23,10.3,10.06,10.2,1371201,0
2006-02-13,10.14,10.64,10.14,10.44,1784414,0
2006-02-14,10.6,10.84,10.55,10.7,1419397,0
2006-02-15,10.75,11.13,10.57,10.93,1143185,0
2006-02-16,10.89,11.08,10.65,10.89,1460456,0
2006-02-17,11.04,11.4,10.89,11.36,854650,0
2006-02-21,11.45,11.75,11.4,11.6,1204416,0
2006-02-22,11.6,11.85,11.36,11.8,806361,0
2006-02-23,11.85,11.99,11.75,11.97,775773,0
2006-02-24,12,12.05,11.66,11.78,1430115,0
2006-02-27,11.8,12.32,11.73,12.26,1119882,0
2006-02-28,12.2,12.25,11.93,11.98,590556,0
2006-03-01,11.99,12.16,11.91,11.94,754393,0
2006-03-02,11.94,11.94,11.41,11.58,1056658,0
2006-03-03,11.58,12.2,11.48,12.11,1150076,0
2006-03-06,12.2,12.49,12.14,12.42,892514,0
2006-03-07,12.4,12.47,12.23,12.42,594814,0
2006-03-08,12.39,12.49,12.09,12.22,504747,0
2006-03-09,12.26,12.65,12.26,12.43,409823,0
2006-03-10,12.39,12.93,12.37,12.81,656119,0
2006-03-13,12.89,13.61,12.85,13.36,1598924,0
2006-03-14,13.37,13.72,13.37,13.58,579879,0
2006-03-15,13.65,13.67,13.25,13.39,982958,0
2006-03-16,13.33,13.35,11.72,12.51,1869584,0
2006-03-17,12.57,12.8,12.33,12.65,734461,0
2006-03-20,12.7,13.56,12.47,13.51,1135003,0
2006-03-21,13.39,13.55,12.65,12.72,774726,0
2006-03-22,12.62,13.14,12.57,12.91,700656,0
2006-03-23,12.74,13,12.45,12.5,394694,0
2006-03-24,12.12,12.59,12.12,12.53,360528,0
2006-03-27,12.5,12.9,12.45,12.84,678338,0
2006-03-28,12.9,12.91,12.59,12.62,309846,0
2006-03-29,12.59,12.69,12.05,12.1,1016704,0
2006-03-30,12.1,12.45,12.1,12.34,598924,0
2006-03-31,12.29,12.67,12.29,12.65,372035,0
2006-04-03,12.72,12.74,12.44,12.56,490471,0
2006-04-04,12.51,12.74,12.36,12.46,306932,0
2006-04-05,12.43,12.78,12.17,12.7,501583,0
2006-04-06,12.7,12.7,12.37,12.62,561786,0
2006-04-07,12.71,12.96,12.65,12.77,417918,0
2006-04-10,12.8,12.96,12.54,12.77,483960,0
2006-04-11,12.85,12.85,12.54,12.68,244452,0
2006-04-12,12.79,12.85,12.55,12.62,336953,0
2006-04-13,12.63,12.78,12.4,12.52,630073,0
2006-04-17,12.5,12.77,12.37,12.68,630061,0
2006-04-18,12.65,13.25,12.52,13.16,756536,0
2006-04-19,13.22,13.5,13.07,13.35,345659,0
2006-04-20,13.26,13.29,12.67,12.79,382519,0
2006-04-21,12.95,13.29,12.75,13.12,317427,0
2006-04-24,13.06,13.19,12.73,12.86,273542,0
2006-04-25,12.84,13.2,12.24,13.05,568305,0
2006-04-26,13,13.47,12.73,12.77,234939,0
2006-04-27,12.74,13.07,12.46,12.59,173022,0
2006-04-28,12.61,13.14,12.43,12.86,195332,0
2006-05-01,12.98,12.98,12.26,12.34,432547,0
2006-05-02,12.37,12.62,12.32,12.56,206633,0
2006-05-03,12.5,12.64,12.3,12.57,344911,0
2006-05-04,12.6,12.61,12.14,12.2,469399,0
2006-05-05,12.28,12.79,12.17,12.52,312832,0
2006-05-08,12.55,12.99,12.46,12.82,836613,0
2006-05-09,12.9,12.97,12.55,12.72,470242,0
2006-05-10,14,14.8,14,14.14,3272015,0
2006-05-11,14.11,14.18,13.12,13.51,1043438,0
2006-05-12,13.4,14.21,12.85,13.95,709930,0
2006-05-15,13.86,13.88,13.2,13.31,916220,0
2006-05-16,13.2,13.44,13.02,13.17,973749,0
2006-05-17,13.14,13.14,11.99,12.23,2162019,0
2006-05-18,12.21,12.7,11.76,11.89,1167807,0
2006-05-19,11.45,11.71,10.02,11.34,2628769,0
2006-05-22,11.29,11.35,10.89,11.33,1184238,0
2006-05-23,11.45,12.43,10.81,11.1,1097218,0
2006-05-24,11.16,11.54,11.15,11.39,812534,0
2006-05-25,11.45,11.51,11.26,11.5,444651,0
2006-05-26,11.51,11.58,11.38,11.43,373547,0
2006-05-30,11.43,11.64,11.23,11.28,463988,0
2006-05-31,11.33,11.82,11.2,11.7,679099,0
2006-06-01,11.74,12.15,11.67,11.9,558269,0
2006-06-02,11.95,12.08,11.45,11.53,406451,0
2006-06-05,11.48,11.54,10.87,10.96,721374,0
2006-06-06,10.97,11.2,10.71,10.99,922863,0
2006-06-07,11.04,11.04,10.45,10.64,1106132,0
2006-06-08,10.64,10.64,9.86,10.52,891671,0
2006-06-09,10.53,11.7,10.05,11.17,1102530,0
2006-06-12,11.14,11.55,10.94,10.95,887882,0
2006-06-13,10.93,11,10.47,10.51,712339,0
2006-06-14,10.54,11.41,10.42,11.26,709899,0
2006-06-15,11.3,12.18,11.18,12.18,732478,0
2006-06-16,12.18,12.64,12.17,12.36,1516159,0
2006-06-19,12.43,12.47,11.85,12.1,359406,0
2006-06-20,12.07,12.47,11.85,12.28,547048,0
2006-06-21,12.22,12.47,11.91,12.39,440836,0
2006-06-22,12.35,12.36,12.03,12.25,314400,0
2006-06-23,12.2,12.53,12.07,12.41,478411,0
2006-06-26,12.49,12.57,12.1,12.16,315308,0
2006-06-27,12.18,12.34,11.45,11.48,699830,0
2006-06-28,11.54,11.95,11.39,11.75,427234,0
2006-06-29,11.82,12.59,11.71,12.57,497600,0
2006-06-30,12.59,13.4,12.5,13.12,1976606,0
2006-07-03,13.12,13.49,13,13.49,238635,0
2006-07-05,13.35,13.35,12.56,12.78,574190,0
2006-07-06,12.77,13.1,12.75,12.94,463103,0
2006-07-07,12.89,12.95,12.35,12.45,641569,0
2006-07-10,12.53,12.53,11.88,12,653755,0
2006-07-11,11.95,12.21,11.66,12.14,704294,0
2006-07-12,12.09,12.46,11.98,12.03,425764,0
2006-07-13,11.98,12.11,11.47,11.48,460953,0
2006-07-14,11.46,11.7,11.4,11.48,398586,0
2006-07-17,11.48,11.63,11.36,11.49,354126,0
2006-07-18,11.54,11.63,11.08,11.3,394788,0
2006-07-19,11.28,11.75,11.28,11.67,577031,0
2006-07-20,11.65,11.76,11.15,11.19,456682,0
2006-07-21,11.17,11.18,10.9,10.9,516857,0
2006-07-24,10.93,11.59,10.93,11.58,513823,0
2006-07-25,11.55,11.65,11.32,11.46,301507,0
2006-07-26,11.41,11.52,11.26,11.38,332307,0
2006-07-27,11.46,11.54,11.19,11.23,275927,0
2006-07-28,11.29,12.01,11.16,11.91,571117,0
2006-07-31,11.93,12.14,11.61,12.09,677995,0
2006-08-01,11.96,12.04,11.38,11.46,403662,0
2006-08-02,11.53,12.55,11.46,12.39,660204,0
2006-08-03,12.29,13.35,12.05,13.09,735103,0
2006-08-04,13.26,13.41,12.42,12.46,512069,0
2006-08-07,12.4,12.47,12.11,12.47,336353,0
2006-08-08,12.48,12.55,11.85,11.88,301746,0
2006-08-09,11.98,12.37,11.88,11.92,585729,0
2006-08-10,11.92,12.15,11.75,11.99,639583,0
2006-08-11,11.99,12,11.35,11.38,368301,0
2006-08-14,11.45,12.02,11.45,11.86,369436,0
2006-08-15,12.03,12.41,11.92,12.4,500720,0
2006-08-16,12.5,12.5,12.27,12.4,252498,0
2006-08-17,12.4,12.87,12.36,12.72,468812,0
2006-08-18,12.78,12.78,12.12,12.49,413863,0
2006-08-21,12.47,12.47,12.07,12.27,177929,0
2006-08-22,12.29,12.31,11.99,12.08,239197,0
2006-08-23,12.15,12.15,11.46,11.84,415819,0
2006-08-24,11.82,11.9,11.64,11.71,182515,0
2006-08-25,11.7,11.9,11.24,11.38,304704,0
2006-08-28,11.31,11.83,11.31,11.71,434017,0
2006-08-29,11.6,12.05,11.36,12.02,586192,0
2006-08-30,11.99,12.1,11.85,11.91,336278,0
2006-08-31,11.96,12,11.15,11.16,784300,0
2006-09-01,11.23,12.1,11.23,11.92,527567,0
2006-09-05,11.92,12.22,11.86,12.04,435346,0
2006-09-06,12.05,12.05,11.42,11.56,620821,0
2006-09-07,10.72,10.89,9.28,10.35,3753311,0
2006-09-08,10.33,10.77,10.26,10.76,817081,0
2006-09-11,10.67,11,10.5,10.83,523950,0
2006-09-12,10.8,11.42,10.69,11.33,440010,0
2006-09-13,11.38,11.7,11.2,11.65,495104,0
2006-09-14,11.56,11.61,11.07,11.14,231141,0
2006-09-15,11.23,11.36,10.78,11.12,675501,0
2006-09-18,11.1,11.49,11.01,11.42,355595,0
2006-09-19,11.48,11.49,11.09,11.35,462088,0
2006-09-20,11.45,11.66,11.42,11.48,224900,0
2006-09-21,11.5,11.85,11.41,11.75,361180,0
2006-09-22,11.66,11.77,11.12,11.29,531245,0
2006-09-25,11.27,11.64,11.12,11.59,414742,0
2006-09-26,11.52,11.68,11.14,11.19,393561,0
2006-09-27,11.1,11.82,11.09,11.77,275862,0
2006-09-28,11.76,11.8,11.3,11.33,334664,0
2006-09-29,11.3,11.51,10.83,10.92,805620,0
2006-10-02,10.95,10.95,9.51,9.59,1258845,0
2006-10-03,9.6,9.61,9.03,9.14,1186688,0
2006-10-04,9.14,10.06,9.1,10,1543000,0
2006-10-05,9.96,10.33,9.78,10.2,856412,0
2006-10-06,10.15,10.29,10.01,10.26,496066,0
2006-10-09,10.28,10.38,10.08,10.2,458607,0
2006-10-10,10.18,10.26,9.76,10.01,843780,0
2006-10-11,9.96,10.07,9.74,9.97,680543,0
2006-10-12,10.02,10.1,9.87,10.05,405810,0
2006-10-13,9.97,10.23,9.69,9.82,639060,0
2006-10-16,9.77,9.77,9.6,9.65,915161,0
2006-10-17,9.59,9.71,9.45,9.58,884790,0
2006-10-18,9.59,9.68,9.5,9.58,412551,0
2006-10-19,9.57,9.78,9.5,9.7,607672,0
2006-10-20,9.75,9.75,9.56,9.65,634957,0
2006-10-23,9.67,9.76,9.48,9.69,408710,0
2006-10-24,9.65,9.7,9.24,9.5,1047074,0
2006-10-25,9.46,9.65,9.42,9.59,570089,0
2006-10-26,9.64,9.93,9.57,9.9,554370,0
2006-10-27,9.83,9.83,9.62,9.66,632487,0
2006-10-30,9.65,9.87,9.45,9.78,436759,0
2006-10-31,9.9,10.11,9.84,10.02,781171,0
2006-11-01,10.14,10.14,9.42,9.44,643166,0
2006-11-02,9.4,9.45,9.14,9.27,461465,0
2006-11-03,9.75,10.54,9.65,10.38,1238720,0
2006-11-06,10.35,10.47,9.95,9.99,599785,0
2006-11-07,9.99,10.34,9.91,10.15,1331135,0
2006-11-08,9.8,10.53,9.7,10.1,1988659,0
2006-11-09,10.1,10.73,10.07,10.45,1061076,0
2006-11-10,10.45,10.58,10.36,10.44,536709,0
2006-11-13,10.4,10.6,10.25,10.53,548825,0
2006-11-14,10.54,10.63,10.35,10.55,632029,0
2006-11-15,10.55,10.6,10.29,10.38,781172,0
2006-11-16,10.44,10.67,10.37,10.42,783058,0
2006-11-17,10.41,10.5,10.25,10.41,444621,0
2006-11-20,10.37,10.42,10.08,10.26,985061,0
2006-11-21,10.22,10.27,10.05,10.13,921145,0
2006-11-22,10.21,10.26,10.05,10.17,425295,0
2006-11-24,10.1,10.17,10,10.08,207298,0
2006-11-27,10.13,10.13,9.5,9.59,751936,0
2006-11-28,9.59,9.68,9.43,9.5,1106449,0
2006-11-29,9.58,9.85,9.57,9.78,1249953,0
2006-11-30,9.83,9.87,9.66,9.75,747779,0
2006-12-01,9.77,9.81,9.67,9.78,1735968,0
2006-12-04,9.79,9.92,9.75,9.87,2238915,0
2006-12-05,9.95,10,9.82,9.9,1398652,0
2006-12-06,9.91,10.26,9.76,10.22,1403445,0
2006-12-07,10.28,10.47,10.15,10.41,815276,0
2006-12-08,10.46,10.9,10.44,10.67,921225,0
2006-12-11,10.64,10.8,10.5,10.62,772017,0
2006-12-12,10.65,10.7,10.37,10.54,384903,0
2006-12-13,10.64,10.69,10.5,10.59,586924,0
2006-12-14,10.57,10.92,10.57,10.73,447181,0
2006-12-15,10.81,11.13,10.74,11.1,715753,0
2006-12-18,11.11,11.16,10.39,10.57,911738,0
2006-12-19,10.5,10.71,10.35,10.64,488282,0
2006-12-20,10.68,10.77,10.53,10.62,289338,0
2006-12-21,10.61,10.78,10.48,10.59,254473,0
2006-12-22,10.57,10.78,10.46,10.65,309134,0
2006-12-26,10.61,11,10.61,10.97,294231,0
2006-12-27,11,11.2,10.86,11.13,488720,0
2006-12-28,11.1,11.18,10.86,11.12,278552,0
2006-12-29,11.15,11.28,11.01,11.02,325288,0
2007-01-03,11.12,11.21,10.44,10.71,756794,0
2007-01-04,10.67,11.18,10.5,11.14,368085,0
2007-01-05,11.05,11.07,10.54,10.63,405880,0
2007-01-08,10.61,10.7,10.48,10.63,417142,0
2007-01-09,10.61,10.71,10.4,10.7,356239,0
2007-01-10,10.62,10.69,10.52,10.58,540970,0
2007-01-11,10.58,10.94,10.58,10.75,215265,0
2007-01-12,10.69,10.99,10.54,10.72,340248,0
2007-01-16,10.78,11.04,10.47,10.57,6768791,0
2007-01-17,10.55,10.65,10.5,10.58,225731,0
2007-01-18,10.6,10.7,10.49,10.53,428523,0
2007-01-19,10.48,10.65,10.47,10.56,287004,0
2007-01-22,10.6,10.61,10.25,10.34,425569,0
2007-01-23,10.31,10.5,10.23,10.3,248619,0
2007-01-24,10.33,10.43,10.22,10.34,203852,0
2007-01-25,10.41,10.41,10.2,10.27,367720,0
2007-01-26,10.29,10.39,10.15,10.36,214490,0
2007-01-29,10.26,10.43,10.21,10.35,489273,0
2007-01-30,10.35,10.37,10.07,10.2,311479,0
2007-01-31,10.14,10.34,10.14,10.25,731895,0
2007-02-01,10.25,10.52,10.2,10.51,367299,0
2007-02-02,10.58,10.81,10.51,10.81,1028621,0
2007-02-05,10.8,10.92,10.53,10.58,713153,0
2007-02-06,10.63,10.7,10.25,10.29,1008640,0
2007-02-07,11.83,13.09,11.7,12.96,5096792,0
2007-02-08,12.73,12.84,12.4,12.81,1127993,0
2007-02-09,12.74,13.17,12.73,12.9,1036749,0
2007-02-12,12.4,12.82,12.32,12.77,629935,0
2007-02-13,12.81,12.89,12.5,12.67,560364,0
2007-02-14,12.63,13.07,12.61,12.91,444110,0
2007-02-15,12.91,12.92,12.56,12.58,392435,0
2007-02-16,12.59,13,12.5,12.86,373718,0
2007-02-20,12.8,13,12.75,12.97,404759,0
2007-02-21,12.94,13.04,12.73,12.99,402940,0
2007-02-22,12.98,13,12.69,12.87,674089,0
2007-02-23,12.82,12.87,12.73,12.81,363469,0
2007-02-26,12.81,12.9,12.45,12.6,364165,0
2007-02-27,12.5,12.54,12,12.01,582093,0
2007-02-28,12.02,12.14,11.87,12,633798,0
2007-03-01,11.93,11.99,11.6,11.87,397329,0
2007-03-02,11.82,11.88,11.42,11.43,412387,0
2007-03-05,11.4,11.8,11.36,11.7,597344,0
2007-03-06,11.79,12.17,11.76,12.04,477405,0
2007-03-07,12.01,12.17,11.89,11.97,468625,0
2007-03-08,12.09,12.19,11.91,12.03,367475,0
2007-03-09,12.13,12.13,11.77,11.96,296271,0
2007-03-12,11.81,12.15,11.77,12.13,654786,0
2007-03-13,12.08,12.08,11.6,11.75,456850,0
2007-03-14,11.64,11.9,11.55,11.82,609764,0
2007-03-15,11.79,12.03,11.6,12.01,653108,0
2007-03-16,12,12.55,11.95,12.52,1371183,0
2007-03-19,12.59,12.6,12.26,12.43,721529,0
2007-03-20,12.47,12.89,12.37,12.81,528442,0
2007-03-21,12.85,12.95,12.56,12.81,489155,0
2007-03-22,12.8,13,12.49,12.95,652703,0
2007-03-23,12.98,13.13,12.88,13,570796,0
2007-03-26,13.03,13.1,12.84,12.96,738143,0
2007-03-27,12.95,13.23,12.86,13.05,953592,0
2007-03-28,12.96,13.15,12.8,13.07,1057625,0
2007-03-29,13.17,13.2,12.91,13.08,514297,0
2007-03-30,13.05,14.53,12.9,13,4221303,0
2007-04-02,13.01,13.01,12.58,12.85,1250733,0
2007-04-03,12.87,13.22,12.82,13.19,910335,0
2007-04-04,13.16,13.28,12.95,13.21,889956,0
2007-04-05,13.18,13.18,12.97,13.08,645216,0
2007-04-09,12.85,13.53,12.85,13.5,973193,0
2007-04-10,13.47,14,13.47,13.64,936554,0
2007-04-11,13.65,13.75,13.36,13.6,603631,0
2007-04-12,13.72,14.04,13.6,14.02,1148132,0
2007-04-13,13.99,14.04,13.75,13.99,907449,0
2007-04-16,14,14.12,13.82,14,531310,0
2007-04-17,13.9,14.05,13.8,13.99,436172,0
2007-04-18,13.9,13.9,13.63,13.77,400537,0
2007-04-19,13.67,14.03,13.49,13.92,1205692,0
2007-04-20,14,14.04,13.72,13.96,969363,0
2007-04-23,13.92,14.06,13.87,14,699666,0
2007-04-24,14.07,14.11,13.8,13.94,969715,0
2007-04-25,14.05,14.12,13.81,14,1261446,0
2007-04-26,13.98,14.38,13.9,14.32,854418,0
2007-04-27,14.25,14.25,13.76,14,538248,0
2007-04-30,14.05,14.14,13.57,13.58,868591,0
2007-05-01,13.53,14.09,13.39,13.98,935926,0
2007-05-02,13.99,14.17,13.78,14.15,662791,0
2007-05-03,14.09,14.55,13.96,14.5,1333814,0
2007-05-04,14.5,14.63,14.23,14.62,988578,0
2007-05-07,14.68,14.78,14.31,14.4,1030267,0
2007-05-08,14.32,14.73,14.27,14.62,652065,0
2007-05-09,13.94,14,13.43,13.85,1327211,0
2007-05-10,13.85,14.44,13.85,14.28,1642707,0
2007-05-11,14.24,14.7,14.03,14.69,998506,0
2007-05-14,14.63,14.73,14.32,14.38,514688,0
2007-05-15,14.38,14.8,14.18,14.2,960028,0
2007-05-16,14.27,14.38,13.97,14.37,484664,0
2007-05-17,14.3,14.31,13.95,14.21,593385,0
2007-05-18,14.24,14.5,14.17,14.46,529453,0
2007-05-21,14.37,14.75,14.3,14.58,642740,0
2007-05-22,14.52,15.54,14.51,15.37,1077442,0
2007-05-23,15.34,15.54,14.86,15.31,933595,0
2007-05-24,15.26,15.35,14.5,14.58,1025824,0
2007-05-25,14.67,14.87,14.54,14.81,739403,0
2007-05-29,14.92,15.24,14.76,14.89,683037,0
2007-05-30,14.76,14.88,14.63,14.81,1112997,0
2007-05-31,14.66,14.86,14.64,14.86,1711902,0
2007-06-01,14.88,15.48,14.88,15.39,881749,0
2007-06-04,15.45,15.71,15.15,15.66,677934,0
2007-06-05,15.6,15.87,15.38,15.75,855982,0
2007-06-06,15.63,15.8,15.39,15.71,672891,0
2007-06-07,15.6,15.68,15.05,15.12,586538,0
2007-06-08,15.07,15.37,15.03,15.32,545650,0
2007-06-11,15.22,15.55,15.04,15.47,514534,0
2007-06-12,15.24,15.35,14.48,14.54,1249484,0
2007-06-13,14.52,14.8,14.43,14.49,1016407,0
2007-06-14,14.46,14.76,14.46,14.61,800427,0
2007-06-15,14.8,14.8,14.57,14.71,1161224,0
2007-06-18,14.72,14.75,14.46,14.61,490439,0
2007-06-19,14.52,14.67,14.41,14.58,553434,0
2007-06-20,14.59,14.74,14.12,14.2,549456,0
2007-06-21,14.17,14.42,13.88,14.12,773664,0
2007-06-22,14.13,14.13,13.78,13.78,3518018,0
2007-06-25,13.74,14.07,13.66,13.97,922931,0
2007-06-26,13.99,14.09,13.7,13.82,698238,0
2007-06-27,13.7,14.03,13.62,13.97,809964,0
2007-06-28,13.97,14.21,13.87,13.98,501823,0
2007-06-29,14.01,14.23,13.96,14,677573,0
2007-07-02,14.13,14.17,13.22,13.44,1432655,0
2007-07-03,13.44,13.94,13.34,13.79,395481,0
2007-07-05,13.75,13.78,12.96,13.32,1130074,0
2007-07-06,13.21,13.42,13.14,13.29,2217182,0
2007-07-09,13.29,13.63,13.29,13.47,963485,0
2007-07-10,13.35,13.49,13.2,13.26,1281396,0
2007-07-11,13.23,13.52,13.23,13.44,670246,0
2007-07-12,13.55,13.74,13.51,13.72,501529,0
2007-07-13,13.74,13.81,13.51,13.54,368164,0
2007-07-16,13.52,14.01,13.52,13.73,635345,0
2007-07-17,13.79,14.24,13.75,14.06,513687,0
2007-07-18,14.01,14.12,13.59,14,858799,0
2007-07-19,14.12,14.36,14.12,14.24,645908,0
2007-07-20,14.21,14.23,13.63,13.67,755258,0
2007-07-23,13.75,14.17,13.73,14.02,592724,0
2007-07-24,13.87,13.9,13.29,13.42,867308,0
2007-07-25,13.57,13.78,13.24,13.38,773050,0
2007-07-26,13.2,13.55,12.73,13.02,693968,0
2007-07-27,12.94,13.02,12.25,12.28,739175,0
2007-07-30,12.24,12.82,12.17,12.74,924165,0
2007-07-31,12.8,13.24,12.37,12.4,649032,0
2007-08-01,12.41,12.71,12.05,12.39,563757,0
2007-08-02,12.43,12.69,12.25,12.58,470515,0
2007-08-03,12.56,12.66,11.73,11.81,667720,0
2007-08-06,11.88,12.08,11.8,11.98,1190611,0
2007-08-07,11.94,11.97,10.47,11.1,1466588,0
2007-08-08,11.19,11.72,10.26,11.16,3502159,0
2007-08-09,10.97,11.88,10.07,10.16,3526615,0
2007-08-10,10.02,11.14,9.94,10.88,2250216,0
2007-08-13,10.98,12.05,10.98,11.11,1809719,0
2007-08-14,11.11,11.9,11,11.03,904071,0
2007-08-15,11.06,11.71,11.01,11.34,931729,0
2007-08-16,11.34,11.72,10.81,11.04,1174229,0
2007-08-17,11.75,11.79,10.88,11.25,826653,0
2007-08-20,11.29,11.64,11.04,11.48,513319,0
2007-08-21,11.5,12.09,11.48,11.63,429691,0
2007-08-22,11.77,12.4,11.68,12.3,906650,0
2007-08-23,12.38,12.51,12.06,12.12,516739,0
2007-08-24,12.1,12.63,12.04,12.63,353758,0
2007-08-27,12.62,12.67,12.22,12.32,371743,0
2007-08-28,12.22,12.37,11.77,11.8,439970,0
2007-08-29,11.87,12.35,11.8,12.3,343055,0
2007-08-30,12.18,12.7,12.14,12.4,280832,0
2007-08-31,12.61,13.15,12.37,13.12,995939,0
2007-09-04,13.09,13.32,13.06,13.16,413898,0
2007-09-05,13.06,13.1,12.82,12.87,503768,0
2007-09-06,12.89,13.36,12.89,13.26,574040,0
2007-09-07,13.02,13.05,12.41,12.52,577309,0
2007-09-10,12.55,12.98,12.47,12.79,505224,0
2007-09-11,12.83,13.1,12.71,13,474883,0
2007-09-12,12.97,13.4,12.83,13.15,714950,0
2007-09-13,12.45,14.5,12.45,14.07,2183039,0
2007-09-14,13.92,14.23,13.63,14.15,950909,0
2007-09-17,13.95,14.67,13.8,14.57,1009998,0
2007-09-18,14.51,15.15,14.31,15.02,770376,0
2007-09-19,15.02,15.5,15.02,15.08,514268,0
2007-09-20,15.01,15.25,14.77,14.98,492856,0
2007-09-21,15.09,15.38,14.75,15,720974,0
2007-09-24,15.11,15.16,14.78,14.9,411739,0
2007-09-25,14.9,14.9,14.22,14.33,642199,0
2007-09-26,14.4,14.98,14.2,14.6,508257,0
2007-09-27,14.69,14.72,14.28,14.45,535433,0
2007-09-28,14.42,14.65,14.21,14.32,360011,0
2007-10-01,14.29,15.2,14.29,14.94,517673,0
2007-10-02,14.9,14.98,14.66,14.9,419561,0
2007-10-03,14.76,15.2,14.75,15.13,485846,0
2007-10-04,15.15,15.68,15.14,15.66,730993,0
2007-10-05,15.75,16.05,15.3,15.52,729669,0
2007-10-08,15.5,15.87,15.42,15.67,453390,0
2007-10-09,15.76,15.76,15.38,15.67,441238,0
2007-10-10,15.6,15.94,15.37,15.92,517945,0
2007-10-11,16,16.24,15.4,15.6,570211,0
2007-10-12,15.59,16.24,15.45,15.85,442742,0
2007-10-15,15.65,15.9,15.45,15.86,443449,0
2007-10-16,15.79,15.97,15.4,15.41,415285,0
2007-10-17,15.59,15.92,15.41,15.9,393897,0
2007-10-18,15.8,16.05,15.56,16.05,392191,0
2007-10-19,16.01,16.38,15.58,15.66,1456057,0
2007-10-22,15.49,16.27,15.26,16.19,586147,0
2007-10-23,16.35,17.32,16.33,17.29,1046763,0
2007-10-24,17.13,17.17,15.97,16.73,1050027,0
2007-10-25,16.82,17,16.43,16.6,386051,0
2007-10-26,16.89,16.9,16.32,16.89,616311,0
2007-10-29,16.94,17.65,16.85,17.3,684733,0
2007-10-30,17.15,17.3,16.89,17.11,458919,0
2007-10-31,17.13,17.7,16.95,17.44,748490,0
2007-11-01,17.18,17.37,16.66,16.68,759323,0
2007-11-02,16.92,16.97,16.33,16.83,493983,0
2007-11-05,16.57,16.68,16.05,16.44,877658,0
2007-11-06,16.5,17.1,16.44,17.07,724958,0
2007-11-07,16.83,16.83,16.16,16.21,640491,0
2007-11-08,16.4,16.59,15.38,15.92,849557,0
2007-11-09,15.67,15.72,15.03,15.37,615376,0
2007-11-12,15.38,16.03,15.17,15.65,468592,0
2007-11-13,15.67,15.81,15.15,15.72,786279,0
2007-11-14,15.64,16.07,15.36,15.61,620856,0
2007-11-15,15.5,15.67,15.17,15.38,489846,0
2007-11-16,15.45,15.68,14.55,15.66,811750,0
2007-11-19,15.45,15.67,15.09,15.41,490980,0
2007-11-20,15.38,15.51,14.87,15.26,700449,0
2007-11-21,14.88,16.41,14.88,15.9,771709,0
2007-11-23,15.99,16.53,15.67,16.21,174606,0
2007-11-26,16.03,16.44,15.97,16.18,467979,0
2007-11-27,16.26,16.47,16.06,16.33,566726,0
2007-11-28,16.54,17.71,16.42,17.57,803781,0
2007-11-29,17.56,17.85,17.25,17.6,676886,0
2007-11-30,17.79,17.96,16.91,16.96,757645,0
2007-12-03,16.87,17.54,16.64,17.26,417116,0
2007-12-04,17.09,17.12,16.58,16.59,628969,0
2007-12-05,16.95,17.31,16.8,17.16,372105,0
2007-12-06,17.15,17.63,16.87,17.6,361533,0
2007-12-07,17.68,17.68,17.31,17.62,237325,0
2007-12-10,17.68,17.75,17.13,17.36,278031,0
2007-12-11,17.48,17.91,16.92,16.94,434207,0
2007-12-12,17.31,17.43,16.7,17,514363,0
2007-12-13,16.87,16.9,16.29,16.58,416226,0
2007-12-14,16.33,16.73,16.11,16.22,357523,0
2007-12-17,16.09,16.17,15.46,15.56,528154,0
2007-12-18,15.72,15.8,14.98,15.73,525962,0
2007-12-19,15.83,15.94,15.3,15.7,347195,0
2007-12-20,15.88,16.29,15.58,16.29,404430,0
2007-12-21,16.57,16.88,16.36,16.73,1375091,0
2007-12-24,16.79,17.06,16.19,17.04,208341,0
2007-12-26,16.84,16.9,16.15,16.71,462397,0
2007-12-27,16.78,16.78,16.2,16.24,292047,0
2007-12-28,16.46,16.69,16.16,16.4,265703,0
2007-12-31,16.34,16.63,16,16.22,265307,0
2008-01-02,16.2,16.3,15.44,15.7,496216,0
2008-01-03,15.73,16.18,15.66,16.06,551124,0
2008-01-04,15.86,15.88,15.31,15.6,517619,0
2008-01-07,15.8,15.99,14.93,15.06,643011,0
2008-01-08,15.16,15.33,14.4,14.43,528964,0
2008-01-09,14.43,14.69,13.81,14.53,424808,0
2008-01-10,14.33,14.45,13.5,14.18,891450,0
2008-01-11,14.04,14.28,12.85,12.95,918107,0
2008-01-14,13.11,13.79,13,13.71,695573,0
2008-01-15,13.49,13.49,12.91,13.15,560330,0
2008-01-16,13.09,13.5,12.94,13.24,581178,0
2008-01-17,13.15,13.32,11.92,12.4,1774739,0
2008-01-18,12.4,13.3,12.4,12.56,1238435,0
2008-01-22,12.22,12.95,11.75,11.87,908199,0
2008-01-23,11.68,12.8,11.57,12.73,991196,0
2008-01-24,12.83,13.14,12.41,12.72,626312,0
2008-01-25,12.86,13.26,12.7,12.85,473237,0
2008-01-28,12.85,13.21,12.64,13.21,436121,0
2008-01-29,13.32,13.32,12.71,13.02,536389,0
2008-01-30,12.98,14.02,12.96,13.6,743122,0
2008-01-31,13.35,14.1,13.31,14.05,913017,0
2008-02-01,14.12,14.61,13.95,14.58,710230,0
2008-02-04,14.59,14.59,13.9,14.01,483778,0
2008-02-05,13.74,13.9,13.44,13.62,529845,0
2008-02-06,13.76,13.98,13.05,13.07,330336,0
2008-02-07,13.01,13.93,12.89,13.72,726157,0
2008-02-08,13.64,13.87,13.32,13.53,501179,0
2008-02-11,13.08,13.8,13,13.49,350212,0
2008-02-12,13.59,13.88,13.34,13.65,416062,0
2008-02-13,13.81,14.56,13.7,14.4,381735,0
2008-02-14,14.4,14.41,13.34,13.48,395440,0
2008-02-15,11.9,12.99,10.4,12.71,17521006,0
2008-02-19,12.88,12.88,12.11,12.16,4272217,0
2008-02-20,12.14,12.23,11.8,12.05,3520883,0
2008-02-21,12.04,12.04,11.46,11.62,792872,0
2008-02-22,11.5,12.03,11.11,11.9,909692,0
2008-02-25,11.9,11.9,11.5,11.61,610842,0
2008-02-26,11.6,11.94,11.35,11.9,1349251,0
2008-02-27,11.88,11.9,11.77,11.9,1066634,0
2008-02-28,11.88,11.98,11.85,11.88,437584,0
2008-02-29,11.87,11.88,11.2,11.2,390500,0
2008-03-03,11.45,11.86,11,11.1,643007,0
2008-03-04,11.1,11.11,10.68,11,1206798,0
2008-03-05,11.03,11.12,10.95,11.04,912938,0
2008-03-06,11,11.19,10.98,10.98,893242,0
2008-03-07,10.98,11.02,10.6,10.82,138795,0
2008-03-10,10.82,10.82,10.02,10.4,621475,0
2008-03-11,10.55,10.68,9.85,10.13,578545,0
2008-03-12,10.1,11.55,10.1,11.5,801578,0
2008-03-13,11.4,12.8,11.2,12.57,268401,0
2008-03-14,12.5,13.25,12.3,12.59,483266,0
2008-03-17,12.55,13.74,11.75,12.95,298271,0
2008-03-18,13.15,13.15,11.75,11.75,167546,0
2008-03-19,11.7,12,10.75,11.05,207999,0
2008-03-20,11.1,11.45,11.1,11.2,1395406,0
2008-03-24,11.3,12.05,11.3,12,242647,0
2008-03-25,12.05,12.5,11.9,12.5,201686,0
2008-03-26,12.45,13.1,12.45,12.99,465127,0
2008-03-27,12.85,13,12.6,12.8,48902,0
2008-03-28,12.8,12.8,12.25,12.48,281298,0
2008-03-31,12.5,12.75,12.5,12.75,49646,0
2008-04-01,12.75,12.75,12.55,12.65,252136,0
2008-04-02,12.65,12.65,11.55,12.3,308568,0
2008-04-03,12.4,12.55,12.27,12.48,279479,0
2008-04-04,12.56,12.65,12.47,12.6,98873,0
2008-04-07,12.65,12.65,11.6,11.7,284783,0
2008-04-08,11.7,11.77,11.13,11.3,439127,0
2008-04-09,11.35,11.55,11.22,11.52,245111,0
2008-04-10,11.5,11.6,11.45,11.55,79639,0
2008-04-11,11.55,11.9,11.5,11.85,90856,0
2008-04-14,12.94,13.75,12.9,13.51,1017463,0
2008-04-15,13.4,13.8,13.4,13.75,156814,0
2008-04-16,13.7,13.83,13.6,13.76,221536,0
2008-04-17,13.76,15,13.6,14,368724,0
2008-04-18,14.25,14.69,11.75,14.5,457835,0
2008-04-21,14.59,14.59,14.27,14.3,78718,0
2008-04-22,14.3,14.35,13.3,13.6,452935,0
2008-04-23,13.8,14.35,13.6,14.1,305159,0
2008-04-24,14.1,14.1,13.76,13.9,235044,0
2008-04-25,13.9,14.2,13.44,14,312092,0
2008-04-28,14,14,13.26,13.7,188545,0
2008-04-29,13.7,13.99,13.37,13.75,317441,0
2008-04-30,13.62,13.8,13.6,13.74,195961,0
2008-05-01,13.75,14.15,13.75,14,581035,0
2008-05-02,13.9,14.2,13.87,13.9,655233,0
2008-05-05,13.9,14.15,13.8,13.85,357352,0
2008-05-06,14,14.4,13.85,14,398491,0
2008-05-07,13.85,14,13.85,13.9,258990,0
2008-05-08,14,14,13.85,14,327192,0
2008-05-09,13.9,13.95,13.9,13.9,53648,0
2008-05-12,13.9,14,13.9,14,122690,0
2008-05-13,14,14,13.9,14,136074,0
2008-05-14,13.95,13.95,13.9,13.9,105389,0
2008-05-15,13.9,14,13.9,13.9,143213,0
2008-05-16,13.9,13.97,13.9,13.97,218217,0
2008-05-19,13.97,13.97,13.7,13.8,434532,0
2008-05-20,13.7,13.9,13.65,13.75,193614,0
2008-05-21,13.7,13.78,13.7,13.73,154223,0
2008-05-22,13.75,14,13.75,13.96,121665,0
2008-05-23,14,14,13.7,13.74,524121,0
2008-05-27,13.75,13.75,13.73,13.73,38511,0
2008-05-28,13.75,13.8,13.7,13.8,115273,0
2008-05-29,13.8,14.85,13.8,14.39,691496,0
2008-05-30,14.38,14.85,14.3,14.4,67978,0
2008-06-02,14.5,14.5,13.85,14,113381,0
2008-06-03,13.9,14.1,13.9,13.97,99997,0
2008-06-04,13.9,14.6,13.85,13.9,58509,0
2008-06-05,13.95,14.55,13.95,14.5,135317,0
2008-06-06,14.5,14.85,14.35,14.85,113115,0
2008-06-09,14.83,15.5,14.75,14.75,261898,0
2008-06-10,14.7,15.25,14.29,14.6,129222,0
2008-06-11,14.6,15,13.95,14.25,365669,0
2008-06-12,14.2,14.5,14.2,14.5,10642,0
2008-06-13,14.5,15,14.5,14.75,80891,0
2008-06-16,14.75,14.9,14.2,14.2,46501,0
2008-06-17,14.5,14.75,14.4,14.4,105556,0
2008-06-18,14.3,14.42,14.05,14.2,38715,0
2008-06-19,14.2,14.27,14.1,14.2,28105,0
2008-06-20,14.15,14.2,14.07,14.1,42271,0
2008-06-23,14.07,14.1,13.9,13.9,128003,0
2008-06-24,13.9,14.1,13.86,13.88,214287,0
2008-06-25,14.25,14.25,13.9,14.15,86140,0
2008-06-26,13.9,14.07,13.88,13.9,174919,0
2008-06-27,13.95,13.95,13.4,13.85,445125,0
2008-06-30,13.45,13.6,13.3,13.3,139514,0
2008-07-01,13.35,13.8,12.5,12.75,218865,0
2008-07-02,12.75,13,12.68,12.74,87416,0
2008-07-03,12.74,12.8,12.7,12.74,42717,0
2008-07-07,12.7,12.8,12.6,12.6,20815,0
2008-07-08,12.59,12.85,12.59,12.75,72283,0
2008-07-09,12.87,14.02,12.75,13.3,67487,0
2008-07-10,13.3,13.3,12.9,13,64642,0
2008-07-11,12.74,12.83,12.5,12.65,73232,0
2008-07-14,12.65,12.9,12.65,12.9,24609,0
2008-07-15,13,13.15,12.29,13.15,59509,0
2008-07-16,13.27,13.65,12.95,13,94474,0
2008-07-17,12.8,13.23,12.8,13.2,33654,0
2008-07-18,13.3,13.5,13.2,13.5,73251,0
2008-07-21,13,13.5,13,13.5,11114,0
2008-07-22,13.2,13.5,12.21,12.88,141834,0
2008-07-23,12.7,13.3,12.7,12.97,208483,0
2008-07-24,12.96,12.96,12.3,12.5,70930,0
2008-07-25,12.5,12.5,12.25,12.35,14918,0
2008-07-28,12.4,12.44,11.69,11.98,95387,0
2008-07-29,12.1,12.53,12.1,12.5,286454,0
2008-07-30,12.4,13.03,12.35,12.95,158312,0
2008-07-31,13,13.45,12.9,13.3,562763,0
2008-08-01,13.27,14.15,13.27,14,371693,0
2008-08-04,14.05,14.05,13.85,14,287648,0
2008-08-05,14,14,13.82,13.95,111028,0
2008-08-06,13.95,14.5,13.92,13.95,110960,0
2008-08-07,14,14,13.85,14,163755,0
2008-08-08,13.9,13.98,13.75,13.8,36381,0
2008-08-11,13.8,14,13.8,14,8746,0
2008-08-12,13.85,14,13.8,14,37408,0
2008-08-13,14,14.1,13.85,13.85,26556,0
2008-08-14,13.95,14.35,13.85,14.3,66814,0
2008-08-15,14.3,14.3,14,14,42781,0
2008-08-18,14,14.25,13.92,14,43221,0
2008-08-19,14,14.3,14,14,112115,0
2008-08-20,14,14.25,14,14.25,39012,0
2008-08-21,14.25,14.25,14.1,14.25,68291,0
2008-08-22,14,14.5,14,14,63233,0
2008-08-25,14,14.4,14,14.4,37271,0
2008-08-26,14.15,15.1,14.05,15,78556,0
2008-08-27,14.5,15,14.3,14.85,78384,0
2008-08-28,14.6,14.8,14.25,14.5,45003,0
2008-08-29,14.5,14.64,14.25,14.4,105372,0
2008-09-02,14.25,15.01,14.25,15,96894,0
2008-09-03,14.9,14.95,14.35,14.35,131352,0
2008-09-04,14.35,14.35,13.9,14,93952,0
2008-09-05,14.1,14.5,14,14.5,75979,0
2008-09-08,14,14.05,13.85,13.95,93166,0
2008-09-09,14,14,13.25,13.25,187973,0
2008-09-10,13.7,13.7,13.22,13.5,80221,0
2008-09-11,13.75,13.75,13.45,13.47,21352,0
2008-09-12,13.5,13.5,13.15,13.2,273624,0
2008-09-15,13.15,13.45,13,13.15,13511,0
2008-09-16,13,13.45,12.7,13.25,27962,0
2008-09-17,12.5,13,12.2,12.4,548505,0
2008-09-18,12.35,12.6,11.58,12.1,339949,0
2008-09-19,12.2,13,12.2,12.65,251553,0
2008-09-22,12.6,13,12.6,12.65,29480,0
2008-09-23,12.6,12.7,12.6,12.7,111810,0
2008-09-24,12.75,12.8,12.5,12.65,156799,0
2008-09-25,12.67,12.7,11.52,11.6,359724,0
2008-09-26,11.7,13.1,11.45,12.5,449846,0
2008-09-29,12.05,12.25,11.6,12,206373,0
2008-09-30,13.2,13.2,11.66,12.7,143925,0
2008-10-01,13,13,12.5,12.65,179197,0
2008-10-02,12.6,12.6,12,12.3,143743,0
2008-10-03,12.5,12.5,11.95,12,224956,0
2008-10-06,12,12.05,10.8,11.5,424003,0
2008-10-07,11.55,12.1,10.75,12,320864,0
2008-10-08,11.75,11.75,10.8,11.15,90969,0
2008-10-09,11.15,11.5,10.75,10.85,135357,0
2008-10-10,10.7,10.8,8.5,8.75,469858,0
2008-10-13,9,9.65,8.75,9.2,427599,0
2008-10-14,9.2,9.45,8.5,8.5,471135,0
2008-10-15,8.4,8.8,7.47,7.8,947207,0
2008-10-16,7.8,7.9,6.7,7.15,138432,0
2008-10-17,7.15,8,7,7.4,104894,0
2008-10-20,7.15,7.45,7.15,7.21,124177,0
2008-10-21,7.2,7.2,6.6,6.8,124728,0
2008-10-22,6.75,6.8,6.3,6.54,125421,0
2008-10-23,6.54,6.67,6.02,6.67,138115,0
2008-10-24,6.2,6.5,6,6.1,906657,0
2008-10-27,6.1,6.15,5.95,6.05,59536,0
2008-10-28,6.05,7.85,6,7.4,411244,0
2008-10-29,7,8.15,7,8.15,183409,0
2008-10-30,8.2,8.5,7.65,7.65,188398,0
2008-10-31,7.1,8.45,7.1,7.83,278753,0
2008-11-03,8,8,6.8,6.8,57919,0
2008-11-04,7.25,7.55,7,7.5,401254,0
2008-11-05,7.5,7.5,7,7.4,95146,0
2008-11-06,7.5,7.95,7.5,7.6,223777,0
2008-11-07,7.78,7.8,7.25,7.7,143632,0
2008-11-10,7.7,7.8,7.25,7.25,84181,0
2008-11-11,7.25,7.3,6.3,7,109784,0
2008-11-12,6.5,7,5.15,6.45,178230,0
2008-11-13,5.75,7,5.55,6.25,541686,0
2008-11-14,6.25,6.85,6,6.6,176327,0
2008-11-17,6.6,7,6.1,6.65,137710,0
2008-11-18,6.7,7,6.45,6.85,309078,0
2008-11-19,6.75,7.5,6.22,6.35,85960,0
2008-11-20,6.25,6.5,6.1,6.36,190202,0
2008-11-21,6.4,7,6.1,7,180212,0
2008-11-24,6.5,7,6.25,6.94,87376,0
2008-11-25,6.55,6.94,6.1,6.62,165018,0
2008-11-26,6.45,6.92,6.4,6.8,75082,0
2008-11-28,6.8,7,6.75,6.95,122914,0
2008-12-01,6.85,6.85,6.6,6.6,273444,0
2008-12-02,6.6,6.75,6.3,6.6,55939,0
2008-12-03,6.6,6.6,6.06,6.3,35919,0
2008-12-04,6.1,6.3,6.05,6.15,14604,0
2008-12-05,6.25,6.25,5.97,6.1,110048,0
2008-12-08,6,6.34,5.75,6.34,158643,0
2008-12-09,6.01,6.5,5.55,6.15,63875,0
2008-12-10,6.15,6.15,5.75,6,1017785,0
2008-12-11,6,6.05,5.75,5.8,58011,0
2008-12-12,5.75,6.45,5.55,6.45,63765,0
2008-12-15,6.25,6.9,6,6.5,39821,0
2008-12-16,6.5,6.5,5.72,6,127407,0
2008-12-17,6,6.3,6,6,1733407,0
2008-12-18,5.1,6.4,5.1,6,344039,0
2008-12-19,6,6.15,5.85,6.1,58083,0
2008-12-22,6.1,6.3,5.8,6.2,142245,0
2008-12-23,6.25,6.25,5.75,6.05,86915,0
2008-12-24,6,6.1,5.5,6.1,45973,0
2008-12-26,6.1,6.15,5.76,6.15,4455,0
2008-12-29,5.91,6.4,5.91,6.15,76204,0
2008-12-30,6.2,7.25,6.1,6.4,153080,0
2008-12-31,6.25,7.42,6.25,7.42,197616,0
2009-01-02,7.1,7.45,7,7.3,115381,0
2009-01-05,7.3,7.3,6.5,7,151471,0
2009-01-06,6.55,8.2,6.55,8,84508,0
2009-01-07,8,8.25,7.5,7.6,86190,0
2009-01-08,7.25,7.9,7.1,7.3,609981,0
2009-01-09,7.06,7.9,7.06,7.5,5906,0
2009-01-12,7.8,7.9,7.05,7.11,57942,0
2009-01-13,7.12,7.25,7,7.2,16019,0
2009-01-14,7,7.18,7,7,28577,0
2009-01-15,7.01,7.05,7,7,22928,0
2009-01-16,7.1,7.2,7,7,78945,0
2009-01-20,7,7.2,6.75,7,89841,0
2009-01-21,6.75,7,6.75,6.85,37546,0
2009-01-22,6.75,6.8,6.56,6.7,1415,0
2009-01-23,6.56,6.7,6.05,6.2,179679,0
2009-01-26,6.2,6.25,5.85,6.25,82171,0
2009-01-27,6.25,6.75,6.2,6.3,9555,0
2009-01-28,6.8,7.45,6.66,7,48081,0
2009-01-29,6.95,7,6.35,6.77,50000,0
2009-01-30,6.95,7,6.49,6.7,406101,0
2009-02-02,6.75,6.9,6.6,6.75,98841,0
2009-02-03,6.75,6.75,6.7,6.7,28888,0
2009-02-04,6.6,6.75,6.5,6.73,9300,0
2009-02-05,6.4,6.5,6.1,6.45,48170,0
2009-02-06,6.46,6.5,6.35,6.5,401965,0
2009-02-09,6.45,6.5,6.3,6.3,10225,0
2009-02-10,6.3,6.45,6.2,6.4,2813,0
2009-02-11,6.25,6.5,6.2,6.44,23708,0
2009-02-12,6.35,6.5,6.2,6.5,6031,0
2009-02-13,6.5,6.5,6.35,6.48,598435,0
2009-02-17,6.25,6.35,6.05,6.05,91117,0
2009-02-18,6.05,6.25,6.05,6.05,98101,0
2009-02-19,6.15,6.75,6,6.5,130568,0
2009-02-20,6,6.5,6,6.2,24823,0
2009-02-23,6.2,6.2,6,6.05,90350,0
2009-02-24,6.05,6.5,6.05,6.5,40364,0
2009-02-25,6.14,7,6.14,6.99,47532,0
2009-02-26,6.55,7,6.2,6.55,20607,0
2009-02-27,6.75,6.75,5.7,6.6,139884,0
2009-03-02,5.9,6.69,5.7,6.06,29710,0
2009-03-03,6.05,6.05,5.91,5.95,253060,0
2009-03-04,5.92,6,5.65,5.7,47264,0
2009-03-05,5.7,5.75,5.5,5.5,945431,0
2009-03-06,5.75,6.05,5.65,5.95,13660,0
2009-03-09,5.8,5.95,5.65,5.75,20480,0
2009-03-10,5.6,5.9,5.6,5.75,50870,0
2009-03-11,5.6,6.4,5.6,6,8744,0
2009-03-12,5.9,6,5.85,5.85,57416,0
2009-03-13,5.9,6,5.8,6,32207,0
2009-03-16,6,6,5.8,5.8,24933,0
2009-03-17,5.7,6.05,5.7,6.05,864651,0
2009-03-18,6,7.25,6,7,57076,0
2009-03-19,6.15,6.99,6.15,6.99,1400,0
2009-03-20,6.5,7,6.2,6.5,19587,0
2009-03-23,6.25,6.99,6.25,6.5,19569,0
2009-03-24,6.8,6.8,6.65,6.65,6068,0
2009-03-25,6.79,6.79,6.5,6.5,133592,0
2009-03-26,6.6,6.85,6.6,6.83,240321,0
2009-03-27,6.75,6.75,6.25,6.46,132341,0
2009-03-30,6.3,6.75,6.25,6.6,195025,0
2009-03-31,6.75,6.99,6.21,6.99,226996,0
2009-04-01,6.97,6.97,6.61,6.71,54371,0
2009-04-02,6.6,6.98,6.5,6.71,149358,0
2009-04-03,6.99,7.1,6.85,7,156038,0
2009-04-06,7.05,7.2,7,7,5799,0
2009-04-07,7,7.15,7,7,12488,0
2009-04-08,7,7.3,7,7,9574,0
2009-04-09,7,7.1,7,7.1,31860,0
2009-04-13,7.19,7.5,7.1,7.35,33920,0
2009-04-14,7.35,7.49,7.35,7.4,182767,0
2009-04-15,7.35,7.5,7.3,7.36,320776,0
2009-04-16,7.45,7.45,7.1,7.25,14135,0
2009-04-17,7.25,7.25,7.1,7.2,35200,0
2009-04-20,7.2,7.2,6.9,6.9,12034,0
2009-04-21,7.2,7.2,6.76,6.76,24047,0
2009-04-22,6.8,6.8,6.61,6.61,43895,0
2009-04-23,6.65,6.75,6.5,6.5,254081,0
2009-04-24,6.55,6.55,6,6.45,34988,0
2009-04-27,6.3,6.75,6.3,6.75,315318,0
2009-04-28,6.75,6.8,6.4,6.75,244454,0
2009-04-29,6.9,7.2,6.75,7.2,38470,0
2009-04-30,7,8.25,7,7.76,96638,0
2009-05-01,7.76,7.85,7.7,7.85,142689,0
2009-05-04,7.8,8.2,7.78,8.2,91683,0
2009-05-05,8.45,8.7,8.4,8.4,87580,0
2009-05-06,8.25,8.5,7.9,7.9,18814,0
2009-05-07,7.99,7.99,7.7,7.7,15994,0
2009-05-08,7.9,7.9,7.65,7.85,2187,0
2009-05-11,7.65,7.85,7.5,7.85,25470,0
2009-05-12,7.8,7.8,7.15,7.25,50837,0
2009-05-13,7.25,7.25,7,7.07,20415,0
2009-05-14,7.05,7.05,6.8,7,71719,0
2009-05-15,7,7.3,7,7.15,68608,0
2009-05-18,7.15,7.3,7.1,7.2,18389,0
2009-05-19,7.5,7.8,7.2,7.8,92551,0
2009-05-20,7.75,7.8,7.3,7.3,7631,0
2009-05-21,7.75,7.95,7.75,7.95,85469,0
2009-05-22,7.95,7.95,7.75,7.75,7371,0
2009-05-26,7.75,8,7.6,7.8,70910,0
2009-05-27,7.8,7.9,7.75,7.75,33339,0
2009-05-28,7.75,7.9,7.75,7.75,13900,0
2009-05-29,7.8,8,7.8,7.9,165154,0
2009-06-01,7.9,7.95,7.9,7.95,5959,0
2009-06-02,7.95,8.32,7.95,8.3,98117,0
2009-06-03,8.01,8.2,8.01,8.2,24151,0
2009-06-04,8.2,8.4,8.2,8.32,22602,0
2009-06-05,8.4,8.55,8.15,8.25,64215,0
2009-06-08,8.45,8.9,8.26,8.3,30910,0
2009-06-09,8.5,9.05,8.2,9,166296,0
2009-06-10,9.15,9.6,9,9,165837,0
2009-06-11,9.05,9.5,9.05,9.5,35245,0
2009-06-12,9.25,9.25,9.05,9.2,6500,0
2009-06-15,9.35,9.5,9.1,9.42,53950,0
2009-06-16,9.42,9.42,9,9.36,20239,0
2009-06-17,9.35,9.35,9,9.1,241460,0
2009-06-18,9.2,9.2,9,9.1,259115,0
2009-06-19,9.05,9.5,9.05,9.15,7346,0
2009-06-22,9.18,9.18,8.9,9,72863,0
2009-06-23,8.9,8.9,8.5,8.55,8445,0
2009-06-24,8.5,8.7,8.5,8.51,11165,0
2009-06-25,8.5,8.8,8.5,8.65,59301,0
2009-06-26,8.65,8.7,8.55,8.55,196534,0
2009-06-29,8.6,8.7,8.55,8.65,30542,0
2009-06-30,8.75,8.8,8.53,8.53,131603,0
2009-07-01,8.62,8.8,8.55,8.7,345943,0
2009-07-02,8.75,8.8,8.6,8.8,311517,0
2009-07-06,8.9,9,8.75,8.95,103130,0
2009-07-07,9,9.1,8.95,9.1,217053,0
2009-07-08,9.02,9.19,9,9.11,152543,0
2009-07-09,9.1,9.17,8.99,9.15,282954,0
2009-07-10,9.15,9.15,9.02,9.08,33098,0
2009-07-13,9.08,9.08,8.81,8.88,122235,0
2009-07-14,8.97,9,8.85,8.93,276959,0
2009-07-15,9,9.01,8.95,9,40695,0
2009-07-16,9.1,9.15,9,9,15204,0
2009-07-17,8.8,9.15,8.8,9.15,22870,0
2009-07-20,8.8,9.16,8.8,9.05,7734,0
2009-07-21,9.07,9.55,9.07,9.5,103727,0
2009-07-22,9.65,9.75,9.65,9.65,231405,0
2009-07-23,9.6,9.95,9.6,9.7,134349,0
2009-07-24,9.85,9.85,9.65,9.7,152581,0
2009-07-27,9.9,10.01,9.69,9.76,69278,0
2009-07-28,9.75,9.75,9.6,9.7,27695,0
2009-07-29,9.75,9.82,9.75,9.8,68208,0
2009-07-30,9.88,9.9,9.8,9.9,21170,0
2009-07-31,9.95,9.95,9.9,9.9,100327,0
2009-08-03,9.95,9.95,9.87,9.9,7465,0
2009-08-04,9.84,9.85,9.6,9.65,18135,0
2009-08-05,9.6,9.6,9.55,9.55,78465,0
2009-08-06,9.55,9.86,9.55,9.86,32418,0
2009-08-07,9.92,10.1,9.92,9.95,58375,0
2009-08-10,9.9,10.06,9.9,9.9,30917,0
2009-08-11,10,10,9.7,9.95,24420,0
2009-08-12,9.9,10.08,9.9,10,42829,0
2009-08-13,10,10.01,9.98,10,9445,0
2009-08-14,10.01,10.1,9.99,10.1,252651,0
2009-08-17,10,10.1,10,10,33533,0
2009-08-18,9.71,10.57,9.71,10.57,110492,0
2009-08-19,10.7,10.7,10,10.08,12205,0
2009-08-20,10.45,10.45,10.2,10.4,10835,0
2009-08-21,10.05,10.75,10.05,10.48,281869,0
2009-08-24,10.48,10.48,10.25,10.25,91390,0
2009-08-25,10.3,10.3,10.15,10.15,8086,0
2009-08-26,10.25,10.25,10,10.25,29905,0
2009-08-27,10.25,10.25,9.95,10.15,129120,0
2009-08-28,10.13,10.14,10,10.1,338624,0
2009-08-31,10.1,10.1,9.98,10,654585,0
2009-09-01,10,10.05,10,10,20713,0
2009-09-02,10,10.05,10,10,4272,0
2009-09-03,10,10.05,10,10,24196,0
2009-09-04,10,10,10,10,840,0
2009-09-08,10.05,10.05,10,10,1091582,0
2009-09-09,10,10.05,9.91,9.91,66820,0
2009-09-10,10.05,10.05,9.92,10,109696,0
2009-09-11,10,10.05,10,10.05,30415,0
2009-09-14,10,10,9.88,10,14674,0
2009-09-15,9.95,9.95,9.75,9.75,68573,0
2009-09-16,10,10,9.8,9.95,5675,0
2009-09-17,10,10,9.75,9.95,5510,0
2009-09-18,10,10,9.75,9.95,523373,0
2009-09-21,9.85,10,9.85,9.9,290490,0
2009-09-22,9.91,10,9.9,9.92,110165,0
2009-09-23,10,10.27,9.92,10.27,864635,0
2009-09-24,10.47,10.75,10.04,10.04,37799,0
2009-09-25,10.1,10.4,10.1,10.25,32642,0
2009-09-28,10.45,10.6,10.3,10.56,7232,0
2009-09-29,10.74,10.74,10.28,10.28,14694,0
2009-09-30,10.28,10.28,10.2,10.2,147352,0
2009-10-01,10.5,10.5,10.06,10.2,37443,0
2009-10-02,10.35,10.35,9.95,10.04,43564,0
2009-10-05,9.95,10,9.86,9.9,571803,0
2009-10-06,9.94,10.35,9.94,10.3,43285,0
2009-10-07,10.25,10.35,10.25,10.32,21471,0
2009-10-08,10.32,10.75,10.32,10.69,109058,0
2009-10-09,10.75,10.75,10.37,10.59,49715,0
2009-10-12,10.75,10.75,10.5,10.7,7122,0
2009-10-13,10.5,10.63,10.32,10.5,18905,0
2009-10-14,10.5,10.7,10.5,10.6,114184,0
2009-10-15,10.6,10.6,10.5,10.52,34342,0
2009-10-16,10.6,10.62,10.5,10.58,103657,0
2009-10-19,10.57,10.65,10.5,10.55,43971,0
2009-10-20,10.55,10.7,10.55,10.6,8252,0
2009-10-21,10.6,10.65,10.6,10.6,7778,0
2009-10-22,10.6,10.64,10.55,10.55,10903,0
2009-10-23,10.5,10.55,10.3,10.45,27110,0
2009-10-26,10.4,10.6,10.3,10.6,22437,0
2009-10-27,10.45,10.53,10,10.5,59806,0
2009-10-28,10.55,10.55,10.15,10.25,12589,0
2009-10-29,10.25,10.3,9.95,10.15,26967,0
2009-10-30,10,10.55,10,10.5,62182,0
2009-11-02,10.4,10.5,10.4,10.45,5819,0
2009-11-03,10.2,10.2,9.97,10.06,71920,0
2009-11-04,10,10.15,10,10,58296,0
2009-11-05,10,10.5,10,10.35,13764,0
2009-11-06,10.35,10.4,10.25,10.25,7552,0
2009-11-09,10.34,10.34,9.2,9.55,290432,0
2009-11-10,9.46,9.6,9.35,9.45,125370,0
2009-11-11,9.5,9.85,9.4,9.85,561543,0
2009-11-12,9.8,9.89,9.59,9.7,34691,0
2009-11-13,9.69,9.8,9.65,9.7,7615,0
2009-11-16,9.7,9.85,9.65,9.8,722827,0
2009-11-17,9.8,9.88,9.75,9.8,345327,0
2009-11-18,9.8,9.85,9.79,9.8,65358,0
2009-11-19,9.8,9.8,9.45,9.45,399832,0
2009-11-20,9.5,9.53,9.25,9.48,100579,0
2009-11-23,9.65,9.65,9.55,9.61,27782,0
2009-11-24,9.61,9.7,9.5,9.6,156459,0
2009-11-25,9.6,9.66,9.55,9.6,533917,0
2009-11-27,9.58,9.6,9.37,9.45,34429,0
2009-11-30,9.55,9.6,9.5,9.55,91339,0
2009-12-01,9.6,10,9.52,9.82,228565,0
2009-12-02,9.8,10,9.76,9.95,198624,0
2009-12-03,10,10,9.9,10,94574,0
2009-12-04,10.1,10.15,10.01,10.01,46620,0
2009-12-07,10.15,10.25,9.96,10.17,12172,0
2009-12-08,10.12,10.38,10.12,10.35,41875,0
2009-12-09,10.27,10.72,10.27,10.59,116876,0
2009-12-10,10.6,10.83,10.6,10.77,142820,0
2009-12-11,10.77,10.81,10.77,10.8,69539,0
2009-12-14,10.8,10.89,10.25,10.8,74951,0
2009-12-15,10.77,10.8,10.4,10.4,19480,0
2009-12-16,10.16,10.55,10.15,10.4,86787,0
2009-12-17,10.56,10.64,10.3,10.64,111997,0
2009-12-18,10.4,10.5,10.25,10.25,26772,0
2009-12-21,10.35,10.4,10,10.15,97969,0
2009-12-22,10.1,10.1,10,10.05,227960,0
2009-12-23,9.96,10,9.8,9.95,379770,0
2009-12-24,9.85,10,9.85,9.85,35564,0
2009-12-28,9.85,9.99,9.85,9.85,33363,0
2009-12-29,9.85,9.92,9.8,9.88,19206,0
2009-12-30,9.85,9.92,9.8,9.85,25078,0
2009-12-31,9.84,9.92,9.75,9.8,37201,0
2010-01-04,9.8,9.9,9.78,9.9,472424,0
2010-01-05,9.92,9.92,9.76,9.76,216778,0
2010-01-06,9.75,9.75,9.6,9.7,122220,0
2010-01-07,9.6,9.6,9.48,9.51,100901,0
2010-01-08,9.5,9.5,9.4,9.41,101474,0
2010-01-11,9.4,9.48,9.37,9.45,58822,0
2010-01-12,9.5,9.58,9.35,9.58,23402,0
2010-01-13,9.6,9.6,9.4,9.58,47709,0
2010-01-14,9.55,9.7,9.5,9.7,20223,0
2010-01-15,9.7,9.85,9.7,9.85,42779,0
2010-01-19,9.8,9.95,9.8,9.85,18930,0
2010-01-20,9.83,9.99,9.83,9.99,16279,0
2010-01-21,10,10.05,9.87,9.9,61480,0
2010-01-22,9.87,9.87,9.55,9.66,181727,0
2010-01-25,9.65,9.65,9.5,9.5,118703,0
2010-01-26,9.5,9.53,9.42,9.49,240548,0
2010-01-27,9.44,9.47,9.35,9.37,37753,0
2010-01-28,9.37,9.37,9.13,9.13,28519,0
2010-01-29,9.15,9.45,9.12,9.2,48580,0
2010-02-01,9.2,9.39,9.15,9.25,19669,0
2010-02-02,9.19,9.22,9.17,9.2,90692,0
2010-02-03,9.17,9.25,9.17,9.17,26253,0
2010-02-04,9.25,9.25,9.15,9.15,30302,0
2010-02-05,9.2,9.2,9,9.01,4697,0
2010-02-08,9.15,9.22,9,9.05,26608,0
2010-02-09,9.04,9.07,8.88,9,217632,0
2010-02-10,9.53,9.53,8.97,9.5,181172,0
2010-02-11,9.38,9.38,9,9.26,272345,0
2010-02-12,8.95,9.22,8.41,9.05,334539,0
2010-02-16,9.21,9.49,9,9.43,132180,0
2010-02-17,9.36,9.5,8.79,9.24,70770,0
2010-02-18,9.24,9.43,9,9.12,88537,0
2010-02-19,9.07,9.34,9.02,9.09,885409,0
2010-02-22,9.1,9.1,8.65,8.67,382628,0
2010-02-23,8.58,8.58,8.4,8.47,226978,0
2010-02-24,8.45,9,8.32,8.79,487707,0
2010-02-25,8.54,9.07,8.5,9,339320,0
2010-02-26,8.94,9.02,8.85,9,92005,0
2010-03-01,8.89,9.19,8.8,9.03,218185,0
2010-03-02,9,9.19,8.95,9.12,67584,0
2010-03-03,8.97,9.29,8.88,9.24,327384,0
2010-03-04,9.27,9.41,9.09,9.4,181785,0
2010-03-05,9.22,9.74,9.22,9.69,266067,0
2010-03-08,9.66,9.71,9.24,9.67,93056,0
2010-03-09,9.5,9.75,9.47,9.73,57758,0
2010-03-10,9.73,10,9.67,9.94,76001,0
2010-03-11,9.94,10.05,9.72,10,91150,0
2010-03-12,9.85,10.26,9.84,10.25,146348,0
2010-03-15,10.29,10.5,10.06,10.35,49553,0
2010-03-16,10.29,10.31,9.99,10.26,41359,0
2010-03-17,10.3,10.36,10.11,10.15,92876,0
2010-03-18,10.12,10.3,10.03,10.25,145576,0
2010-03-19,10.3,10.43,10.17,10.41,94009,0
2010-03-22,10.44,10.44,10.27,10.4,21803,0
2010-03-23,10.45,10.57,10.34,10.54,53812,0
2010-03-24,10.57,10.59,10.28,10.45,25176,0
2010-03-25,10.4,10.47,10.26,10.37,76539,0
2010-03-26,10.35,10.4,9.98,10.13,48598,0
2010-03-29,10.2,10.32,10.15,10.25,27373,0
2010-03-30,10.24,10.32,10.19,10.3,28683,0
2010-03-31,10.23,10.5,10,10.25,29325,0
2010-04-01,10.24,10.46,10.04,10.46,423860,0
2010-04-05,10.4,10.5,10.3,10.49,56911,0
2010-04-06,10.02,10.75,10.02,10.67,173566,0
2010-04-07,10.61,10.68,10.46,10.6,88711,0
2010-04-08,10.64,10.67,10.36,10.67,66742,0
2010-04-09,10.34,10.64,10.34,10.52,58342,0
2010-04-12,10.63,10.78,10.53,10.71,57386,0
2010-04-13,10.7,10.81,10.48,10.61,56216,0
2010-04-14,10.59,10.75,10.55,10.61,155611,0
2010-04-15,10.6,10.68,10.58,10.65,48540,0
2010-04-16,10.56,10.88,10.51,10.73,85504,0
2010-04-19,10.64,10.64,10.32,10.46,117020,0
2010-04-20,10.39,10.77,10.37,10.72,232185,0
2010-04-21,10.68,11,10.35,11,173167,0
2010-04-22,10.96,11.1,10.87,11.09,158893,0
2010-04-23,11.04,11.25,11.04,11.21,140526,0
2010-04-26,11.2,11.61,11.2,11.46,689252,0
2010-04-27,11.36,11.54,11.19,11.45,327535,0
2010-04-28,11.49,11.63,11.4,11.63,154977,0
2010-04-29,11.63,11.82,11.52,11.74,186437,0
2010-04-30,11.75,12.01,11.7,11.79,197160,0
2010-05-03,11.84,11.9,11.49,11.83,211428,0
2010-05-04,11.7,11.83,11.36,11.6,201394,0
2010-05-05,11.45,11.73,11.12,11.23,162754,0
2010-05-06,11.08,11.41,9.52,10.75,158859,0
2010-05-07,10.59,10.89,9.95,10.32,252271,0
2010-05-10,10.65,11.27,10.44,11.27,454029,0
2010-05-11,11.18,11.73,10.93,11.49,235162,0
2010-05-12,11.42,11.85,11.42,11.7,426668,0
2010-05-13,11.61,11.84,11.61,11.71,107823,0
2010-05-14,11.65,11.81,11.51,11.6,102037,0
2010-05-17,11.54,11.76,11.41,11.54,217775,0
2010-05-18,11.51,11.65,11.47,11.54,166483,0
2010-05-19,11.5,11.57,11.19,11.31,59633,0
2010-05-20,11.12,11.28,10.87,11.2,143419,0
2010-05-21,11.04,11.4,11.04,11.39,304426,0
2010-05-24,11.37,11.43,11.29,11.4,53767,0
2010-05-25,11.17,11.26,10.76,11.26,54379,0
2010-05-26,11.3,11.35,11,11.07,50500,0
2010-05-27,11.18,11.5,10.94,11.5,227228,0
2010-05-28,11.48,11.5,11.28,11.46,47019,0
2010-06-01,11.41,11.58,10.92,11,112859,0
2010-06-02,11.06,11.31,10.87,11.17,92385,0
2010-06-03,11.1,11.43,11.1,11.43,93752,0
2010-06-04,11.25,11.32,11.09,11.1,68004,0
2010-06-07,11.06,11.23,10.85,11,61041,0
2010-06-08,10.95,11.19,10.77,11.15,76091,0
2010-06-09,11.18,11.65,11.11,11.46,104510,0
2010-06-10,11.49,11.72,11.49,11.69,143605,0
2010-06-11,11.41,11.84,11.41,11.79,86474,0
2010-06-14,11.8,11.84,11.47,11.55,219992,0
2010-06-15,11.62,11.96,11.26,11.95,316564,0
2010-06-16,11.85,11.93,11.56,11.76,158065,0
2010-06-17,11.72,11.78,11.62,11.7,197439,0
2010-06-18,11.7,11.8,11.6,11.8,512394,0
2010-06-21,11.9,11.91,11.5,11.59,297253,0
2010-06-22,11.54,11.74,11.39,11.53,227408,0
2010-06-23,11.52,11.7,11.31,11.62,158133,0
2010-06-24,11.5,11.77,11.39,11.7,344491,0
2010-06-25,11.8,11.89,11.3,11.44,8373762,0
2010-06-28,11.44,11.53,11.13,11.21,1431540,0
2010-06-29,11.06,11.22,10.88,10.98,214507,0
2010-06-30,11.01,11.24,10.81,10.89,210068,0
2010-07-01,10.93,11.26,10.64,11.25,624555,0
2010-07-02,11.25,11.25,11.05,11.2,182678,0
2010-07-06,11.33,11.53,10.9,10.93,264627,0
2010-07-07,10.98,11.09,10.83,11.03,362816,0
2010-07-08,11.11,11.26,10.97,11.04,192571,0
2010-07-09,11.06,11.1,10.95,11.04,117916,0
2010-07-12,11.02,11.1,10.8,10.84,174772,0
2010-07-13,10.95,11.35,10.85,11.32,1545175,0
2010-07-14,11.26,11.31,11.13,11.24,79052,0
2010-07-15,11.29,11.29,10.83,11.17,132483,0
2010-07-16,11.07,11.1,10.92,10.93,239161,0
2010-07-19,10.99,11.02,10.84,10.97,64925,0
2010-07-20,10.85,11.02,10.68,10.88,148081,0
2010-07-21,10.95,11.17,10.72,10.72,144628,0
2010-07-22,10.84,11.3,10.83,11.28,351053,0
2010-07-23,11.24,11.29,10.97,11.26,242903,0
2010-07-26,11.24,11.24,10.91,11.12,237017,0
2010-07-27,11.19,11.32,11.15,11.23,150062,0
2010-07-28,11.19,11.26,10.87,10.91,88909,0
2010-07-29,10.99,11.2,10.66,10.92,76147,0
2010-07-30,10.79,11.12,10.61,10.93,254009,0
2010-08-02,11.05,11.26,10.9,11,121641,0
2010-08-03,10.95,11.05,10.85,10.92,100467,0
2010-08-04,10.92,11.02,10.89,11.02,52734,0
2010-08-05,10.94,11,10.84,10.85,43340,0
2010-08-06,10.74,10.89,10.41,10.61,86128,0
2010-08-09,10.68,10.88,10.62,10.87,73005,0
2010-08-10,10.76,10.76,10.48,10.56,97629,0
2010-08-11,10.4,10.4,10,10.14,346756,0
2010-08-12,10,10.09,9.81,10.03,118027,0
2010-08-13,9.96,10.1,9.93,10,124393,0
2010-08-16,9.94,10.1,9.87,10.1,79910,0
2010-08-17,10.14,10.44,10.12,10.33,103176,0
2010-08-18,10.32,10.33,10.13,10.23,63392,0
2010-08-19,10.18,10.19,9.93,9.97,190676,0
2010-08-20,9.92,10.01,9.78,9.92,112903,0
2010-08-23,9.94,10.13,9.58,9.6,108098,0
2010-08-24,9.5,9.59,9.21,9.47,440877,0
2010-08-25,9.42,9.68,9.14,9.5,174295,0
2010-08-26,9.5,9.55,9.32,9.42,126427,0
2010-08-27,9.48,9.63,9.35,9.6,193756,0
2010-08-30,9.55,9.6,9.38,9.47,211970,0
2010-08-31,9.43,9.61,9.38,9.58,167976,0
2010-09-01,9.7,10.16,9.61,10.06,202214,0
2010-09-02,9.72,9.75,9.4,9.6,1445185,0
2010-09-03,9.7,9.94,9.61,9.89,358514,0
2010-09-07,9.85,10,9.73,9.81,405349,0
2010-09-08,9.84,10.02,9.73,9.94,248151,0
2010-09-09,10,10.05,9.82,10,227574,0
2010-09-10,10.02,10.17,9.92,10.1,230473,0
2010-09-13,10.18,10.57,10.12,10.52,208683,0
2010-09-14,10.51,10.52,10.29,10.37,284343,0
2010-09-15,10.32,10.47,10.16,10.42,86854,0
2010-09-16,10.38,10.44,10.12,10.2,101114,0
2010-09-17,10.31,10.35,10.06,10.27,272051,0
2010-09-20,10,10.25,9.87,9.94,519336,0
2010-09-21,9.89,9.89,9.44,9.46,508265,0
2010-09-22,9.4,9.62,9.27,9.34,611470,0
2010-09-23,9.75,10.11,9.5,9.88,11685616,0
2010-09-24,9.95,10.08,9.87,10.05,672059,0
2010-09-27,10.01,10.15,9.9,10.04,234560,0
2010-09-28,10.08,10.34,9.91,10.33,492388,0
2010-09-29,10.27,10.45,10.06,10.3,458330,0
2010-09-30,10.37,10.67,10.17,10.37,675772,0
2010-10-01,10.45,10.64,10.15,10.62,871427,0
2010-10-04,10.69,10.78,10.45,10.63,951114,0
2010-10-05,10.75,11.05,10.68,10.87,1156528,0
2010-10-06,10.85,10.85,10.67,10.79,265579,0
2010-10-07,10.85,10.87,10.4,10.86,360723,0
2010-10-08,10.85,10.9,10.7,10.8,420514,0
2010-10-11,10.76,10.86,10.6,10.73,76965,0
2010-10-12,10.68,10.97,10.63,10.94,243067,0
2010-10-13,10.95,11.01,10.8,10.88,481200,0
2010-10-14,11.02,11.05,10.89,11,214468,0
2010-10-15,11.13,11.14,10.78,10.9,325780,0
2010-10-18,10.9,10.98,10.82,10.98,161359,0
2010-10-19,10.83,11.01,10.7,10.83,233374,0
2010-10-20,10.89,11.08,10.89,10.96,159792,0
2010-10-21,11.02,11.12,10.66,10.84,218189,0
2010-10-22,10.85,11.04,10.76,10.99,448673,0
2010-10-25,11.05,11.24,11,11.1,154923,0
2010-10-26,11.03,11.42,11,11.4,268972,0
2010-10-27,11.34,11.54,11.23,11.41,310763,0
2010-10-28,11.44,11.53,11.17,11.47,194948,0
2010-10-29,11.41,11.48,11.2,11.2,374914,0
2010-11-01,11.29,11.53,10.89,11.05,473818,0
2010-11-02,11.44,11.84,11.44,11.78,791055,0
2010-11-03,11.87,12.47,11.87,12.47,767820,0
2010-11-04,12.5,13.27,12.15,12.21,822768,0
2010-11-05,12.16,12.48,12.1,12.4,404123,0
2010-11-08,12.33,12.49,12.24,12.45,216167,0
2010-11-09,12.55,12.69,12.27,12.35,245589,0
2010-11-10,12.39,12.57,12.27,12.54,349704,0
2010-11-11,12.42,12.94,12.42,12.64,765873,0
2010-11-12,12.54,12.72,12.34,12.42,743445,0
2010-11-15,12.46,12.71,12.27,12.3,711477,0
2010-11-16,12.2,12.37,12.13,12.23,382379,0
2010-11-17,12.21,12.34,11.89,12.11,851415,0
2010-11-18,12.24,12.72,12.24,12.59,691892,0
2010-11-19,12.61,12.76,12.49,12.68,555100,0
2010-11-22,12.6,12.8,12.46,12.75,329097,0
2010-11-23,12.58,12.7,12.45,12.56,389881,0
2010-11-24,12.65,12.8,12.65,12.79,360877,0
2010-11-26,12.69,12.87,12.68,12.85,130037,0
2010-11-29,12.75,12.89,12.52,12.65,588212,0
2010-11-30,12.55,12.76,12.22,12.5,4128099,0
2010-12-01,12.64,13.09,12.46,13.03,997945,0
2010-12-02,13.07,13.14,12.84,12.97,500221,0
2010-12-03,12.95,13.16,12.8,13.13,593508,0
2010-12-06,13.13,13.28,13.07,13.13,386841,0
2010-12-07,13.26,13.26,12.84,12.88,1028376,0
2010-12-08,12.92,13.16,12.92,13.15,528242,0
2010-12-09,13.17,13.17,12.96,12.98,431650,0
2010-12-10,12.97,12.97,12.81,12.83,436952,0
2010-12-13,12.83,12.92,12.66,12.67,844025,0
2010-12-14,12.74,12.8,12.45,12.7,1814243,0
2010-12-15,12.85,13.09,12.66,12.93,252201,0
2010-12-16,12.93,13.24,12.93,13.14,474011,0
2010-12-17,13.17,13.32,13.02,13.28,537966,0
2010-12-20,13.32,13.34,13.05,13.2,308110,0
2010-12-21,13.27,13.27,13.03,13.18,285058,0
2010-12-22,13.07,13.09,12.66,12.85,447683,0
2010-12-23,12.85,12.85,12.72,12.79,157540,0
2010-12-27,12.73,12.75,12.57,12.69,131999,0
2010-12-28,12.69,12.77,12.58,12.63,136344,0
2010-12-29,12.63,12.82,12.5,12.82,225872,0
2010-12-30,12.75,13.03,12.72,12.97,228956,0
2010-12-31,13.04,13.05,12.67,12.7,215679,0
2011-01-03,12.76,13.05,12.74,13.02,666339,0
2011-01-04,13.05,13.05,12.73,13.05,488760,0
2011-01-05,13.03,13.13,12.9,13.12,421479,0
2011-01-06,13.11,13.15,13.01,13.12,310535,0
2011-01-07,13.06,13.33,12.53,13.25,417467,0
2011-01-10,13.27,13.49,13,13.41,358870,0
2011-01-11,13.49,13.76,13.39,13.67,376508,0
2011-01-12,13.7,13.7,13.5,13.58,238842,0
2011-01-13,13.68,13.93,13.52,13.91,753697,0
2011-01-14,13.95,14.01,13.75,13.97,790726,0
2011-01-18,13.89,14.04,13.82,14.04,263132,0
2011-01-19,14.05,14.09,13.79,13.79,613091,0
2011-01-20,13.8,14,13.72,13.95,489479,0
2011-01-21,13.98,14.02,13.8,13.97,234487,0
2011-01-24,13.95,14.15,13.82,14.11,397116,0
2011-01-25,14.11,14.27,13.93,14.26,400169,0
2011-01-26,14.25,14.54,14.05,14.45,824167,0
2011-01-27,14.39,14.5,14.16,14.38,377752,0
2011-01-28,14.28,14.46,14.08,14.21,645205,0
2011-01-31,14.2,14.22,14,14.15,588623,0
2011-02-01,14.13,14.47,14.07,14.4,499034,0
2011-02-02,14.31,14.71,14.31,14.58,457114,0
2011-02-03,14.55,14.6,14.36,14.48,564958,0
2011-02-04,14.45,14.53,14.29,14.49,416699,0
2011-02-07,14.48,14.69,14.45,14.47,308381,0
2011-02-08,14.42,14.57,14.08,14.43,433941,0
2011-02-09,15.18,15.49,14.8,15.08,1670281,0
2011-02-10,14.92,15.38,14.86,15.36,637741,0
2011-02-11,15.07,15.47,15.05,15.47,704375,0
2011-02-14,15.33,15.56,15.26,15.37,423308,0
2011-02-15,15,15.43,14.98,15.14,461026,0
2011-02-16,15.24,15.65,15.17,15.62,690024,0
2011-02-18,16.08,16.08,15.76,15.86,665075,0
2011-02-22,15.73,15.8,15.41,15.51,591037,0
2011-02-23,15.41,15.52,15.01,15.18,831510,0
2011-02-24,15.14,15.25,14.97,15.09,490591,0
2011-02-25,15.1,15.46,15.09,15.4,525842,0
2011-02-28,15.47,15.56,15.11,15.23,329724,0
2011-03-01,15.26,15.47,14.75,14.96,576266,0
2011-03-02,14.95,15.17,14.86,14.95,466804,0
2011-03-03,15,15,14.8,14.88,536378,0
2011-03-04,14.73,14.92,14.69,14.78,387178,0
2011-03-07,14.92,14.92,14.55,14.65,402019,0
2011-03-08,14.61,14.94,14.61,14.82,542161,0
2011-03-09,14.99,14.99,14.75,14.89,306847,0
2011-03-10,14.78,14.82,14.43,14.55,384484,0
2011-03-11,14.53,14.8,14.3,14.71,284889,0
2011-03-14,14.55,14.66,14.33,14.47,283782,0
2011-03-15,14.11,14.44,14.02,14.32,209320,0
2011-03-16,14.26,14.36,14.02,14.16,267290,0
2011-03-17,14.3,14.43,14.23,14.35,255535,0
2011-03-18,14.43,14.65,14.33,14.56,402724,0
2011-03-21,14.65,15.04,14.61,14.91,397322,0
2011-03-22,14.98,14.98,14.66,14.9,177695,0
2011-03-23,14.81,14.95,14.59,14.88,243168,0
2011-03-24,14.95,14.98,14.82,14.9,218645,0
2011-03-25,14.9,15.19,14.81,14.9,481407,0
2011-03-28,14.9,14.93,14.71,14.85,196183,0
2011-03-29,14.83,15.07,14.82,14.94,215989,0
2011-03-30,14.98,15.2,14.94,15.16,447198,0
2011-03-31,15.17,15.19,14.79,14.99,797196,0
2011-04-01,14.99,15.19,14.94,15,824432,0
2011-04-04,14.92,15.01,14.75,14.88,533371,0
2011-04-05,14.84,14.84,14.51,14.76,718972,0
2011-04-06,14.97,15.22,14.66,14.84,320877,0
2011-04-07,14.82,14.96,14.58,14.66,256112,0
2011-04-08,14.77,14.96,14.61,14.67,371665,0
2011-04-11,14.65,14.89,14.61,14.89,391841,0
2011-04-12,14.84,15.01,14.66,14.89,378072,0
2011-04-13,14.95,15.02,14.74,14.86,252647,0
2011-04-14,14.69,14.85,14.68,14.82,182267,0
2011-04-15,14.76,14.99,14.76,14.95,256697,0
2011-04-18,14.74,14.81,14.59,14.75,296779,0
2011-04-19,14.83,14.84,14.64,14.72,506279,0
2011-04-20,14.94,15.08,14.94,15,319887,0
2011-04-21,15.15,15.15,14.85,15,182719,0
2011-04-25,14.95,15,14.87,14.91,245396,0
2011-04-26,14.91,15.01,14.87,14.99,381836,0
2011-04-27,15,15.13,14.97,15.06,162696,0
2011-04-28,15.1,15.2,14.98,15.05,240803,0
2011-04-29,15.12,15.12,14.88,14.99,470685,0
2011-05-02,15.02,15.04,14.71,14.71,319280,0
2011-05-03,14.64,14.64,14.22,14.38,406645,0
2011-05-04,15,15.69,14.39,14.85,1992927,0
2011-05-05,14.77,15.64,14.77,15.44,3012632,0
2011-05-06,15.5,15.9,15.47,15.78,1091319,0
2011-05-09,15.68,16.3,15.67,16.24,881650,0
2011-05-10,16.42,16.99,16.26,16.74,1341643,0
2011-05-11,16.71,16.94,16.37,16.58,800288,0
2011-05-12,16.53,16.75,16.27,16.66,524612,0
2011-05-13,16.45,16.87,16.45,16.66,661513,0
2011-05-16,16.58,16.61,16.24,16.35,520575,0
2011-05-17,16.35,16.5,16.26,16.46,581486,0
2011-05-18,16.27,16.78,16.24,16.76,1251196,0
2011-05-19,16.74,17.14,16.67,16.74,1012069,0
2011-05-20,16.52,16.93,16.52,16.79,964264,0
2011-05-23,16.78,16.78,16.15,16.18,719074,0
2011-05-24,16.29,16.34,16.03,16.1,658696,0
2011-05-25,16.14,16.52,16.14,16.48,618317,0
2011-05-26,16.42,16.54,16.26,16.45,381108,0
2011-05-27,16.49,16.52,16.31,16.41,194067,0
2011-05-31,16.5,16.61,16.39,16.55,699485,0
2011-06-01,16.55,16.75,16.13,16.21,947938,0
2011-06-02,16.16,16.57,15.98,16.47,801111,0
2011-06-03,16.21,16.33,15.97,16.04,412906,0
2011-06-06,16,16.2,15.83,15.86,382635,0
2011-06-07,15.95,16.03,15.71,15.81,450174,0
2011-06-08,15.73,15.84,15.45,15.5,574596,0
2011-06-09,15.53,15.93,15.33,15.68,518111,0
2011-06-10,15.59,15.6,15.3,15.33,805309,0
2011-06-13,15.4,15.51,15.17,15.31,449634,0
2011-06-14,15.45,15.66,15.34,15.6,1425072,0
2011-06-15,15.48,15.6,15.37,15.47,561640,0
2011-06-16,15.46,15.61,15.1,15.38,515337,0
2011-06-17,15.43,15.56,14.7,15.14,557087,0
2011-06-20,15.07,15.37,15.07,15.17,597658,0
2011-06-21,15.16,15.51,15.16,15.47,1166120,0
2011-06-22,15.41,15.86,15.38,15.75,831071,0
2011-06-23,15.58,15.73,15.41,15.71,1004578,0
2011-06-24,15.7,15.84,15.29,15.45,4222471,0
2011-06-27,15.4,16.05,15.17,16.02,741047,0
2011-06-28,16,16.88,15.88,16.8,1112961,0
2011-06-29,16.82,17.09,16.74,17.04,1104685,0
2011-06-30,17.13,17.48,17.06,17.18,1166822,0
2011-07-01,17.2,17.36,17.04,17.17,701849,0
2011-07-05,17.21,17.33,17.04,17.1,907962,0
2011-07-06,17.06,17.32,16.97,17.12,769810,0
2011-07-07,17.26,17.53,16.94,17.15,969200,0
2011-07-08,17.02,17.22,16.73,17.13,426984,0
2011-07-11,16.92,17.12,16.73,16.82,305643,0
2011-07-12,16.76,16.84,16.47,16.5,293060,0
2011-07-13,16.55,16.93,16.51,16.78,677574,0
2011-07-14,16.83,16.91,16.25,16.44,321092,0
2011-07-15,16.5,16.57,16.24,16.45,379223,0
2011-07-18,16.37,16.47,15.89,15.93,401967,0
2011-07-19,16.1,16.47,15.87,16.41,592602,0
2011-07-20,16.43,16.43,15.86,16.12,553166,0
2011-07-21,15.7,16.39,15.7,16.19,475136,0
2011-07-22,16.23,16.44,16.07,16.4,309705,0
2011-07-25,16.23,16.36,15.89,16.01,280415,0
2011-07-26,15.98,16.03,15.72,15.96,245812,0
2011-07-27,15.84,15.84,15.4,15.45,449546,0
2011-07-28,15.52,15.75,15.44,15.58,301495,0
2011-07-29,15.41,15.68,15.24,15.5,260331,0
2011-08-01,15.81,15.89,15.35,15.44,518647,0
2011-08-02,15.4,15.7,15.19,15.2,450020,0
2011-08-03,15.27,15.64,14.96,15.6,439186,0
2011-08-04,15.41,15.45,14.52,14.53,497785,0
2011-08-05,14.6,14.74,13.79,14.15,860059,0
2011-08-08,13.86,14.44,12.73,12.75,1145049,0
2011-08-09,13.14,14.73,12.97,14.71,1308445,0
2011-08-10,14.66,14.66,13.49,13.52,698775,0
2011-08-11,13.43,14.57,13.43,14.29,672698,0
2011-08-12,14.35,14.5,13.91,14.34,297662,0
2011-08-15,14.41,14.68,14.17,14.59,458726,0
2011-08-16,14.38,14.52,13.86,14.03,497970,0
2011-08-17,14.1,14.22,13.59,13.76,456656,0
2011-08-18,13.19,13.31,12.61,13.08,1129430,0
2011-08-19,12.82,13.64,12.82,13.17,931545,0
2011-08-22,13.54,13.92,13.16,13.31,575851,0
2011-08-23,13.31,13.92,13.1,13.88,1110451,0
2011-08-24,14.3,17.15,14.08,16.27,3178101,0
2011-08-25,16.1,16.53,15.92,16.04,1151157,0
2011-08-26,15.99,17,15.65,16.77,1530503,0
2011-08-29,16.95,17.89,16.85,17.78,992519,0
2011-08-30,17.64,17.75,16.43,16.7,1315558,0
2011-08-31,16.9,17.08,16.45,16.79,841741,0
2011-09-01,16.73,16.99,16.28,16.34,834007,0
2011-09-02,16.18,16.32,15.88,15.97,408417,0
2011-09-06,15.71,16.22,15.58,16.18,716804,0
2011-09-07,16.22,16.71,16.2,16.66,725198,0
2011-09-08,16.48,16.85,16.27,16.51,525291,0
2011-09-09,16.38,16.38,15.56,15.85,763158,0
2011-09-12,15.69,16.08,15.53,16.01,426705,0
2011-09-13,16.09,16.71,15.99,16.5,555012,0
2011-09-14,16.63,16.92,16.19,16.45,956328,0
2011-09-15,16.64,17.53,16.58,17.49,726558,0
2011-09-16,17.5,17.66,17.22,17.63,934372,0
2011-09-19,16.88,17.8,16.82,17.66,657057,0
2011-09-20,17.72,17.83,16.99,17.04,974187,0
2011-09-21,17.05,17.62,16.77,16.82,1051224,0
2011-09-22,16.25,16.47,15.92,16.22,845580,0
2011-09-23,16.12,16.2,15.8,16.03,991822,0
2011-09-26,16.14,16.15,15.24,15.8,880377,0
2011-09-27,16.04,16.72,16.04,16.37,690908,0
2011-09-28,16.27,16.56,15.83,15.84,603839,0
2011-09-29,16.18,16.34,15.31,15.9,496518,0
2011-09-30,14.83,15.65,14.83,15.27,1621510,0
2011-10-03,15.19,15.51,14.66,14.67,962980,0
2011-10-04,14.45,15.6,14.37,15.56,1290013,0
2011-10-05,15.56,15.86,15.24,15.75,742749,0
2011-10-06,15.55,15.9,15.55,15.82,680130,0
2011-10-07,15.89,16.21,15.75,15.86,340140,0
2011-10-10,16.15,16.71,16.14,16.65,562541,0
2011-10-11,16.57,17.01,16.5,16.64,737726,0
2011-10-12,16.77,16.94,16.64,16.75,553206,0
2011-10-13,16.71,16.89,16.63,16.79,377221,0
2011-10-14,17.04,17.06,16.76,17.02,260323,0
2011-10-17,17.11,17.18,16.69,16.75,720565,0
2011-10-18,16.64,17.19,16.44,17.04,501853,0
2011-10-19,17.05,17.28,16.6,16.77,511952,0
2011-10-20,16.69,16.81,16.18,16.47,309481,0
2011-10-21,16.8,16.93,16.57,16.85,538776,0
2011-10-24,16.95,17.71,16.95,17.55,472109,0
2011-10-25,17.57,17.57,16.96,17,388284,0
2011-10-26,17.33,17.42,16.77,17.12,559230,0
2011-10-27,17.7,18.47,17.45,18.41,1344517,0
2011-10-28,18.27,18.41,17.49,17.66,937395,0
2011-10-31,17.53,17.64,17.21,17.34,536462,0
2011-11-01,17.65,17.65,16.27,16.58,743172,0
2011-11-02,17.18,18.3,16.91,17.22,1511900,0
2011-11-03,17.49,18.18,17.05,18.11,490751,0
2011-11-04,17.91,17.99,17.47,17.72,659034,0
2011-11-07,17.64,18.38,17.48,18.32,1505235,0
2011-11-08,18.42,18.73,17.92,18.3,962242,0
2011-11-09,17.55,17.98,17.19,17.24,713504,0
2011-11-10,17.45,17.49,16.96,17.37,422075,0
2011-11-11,17.57,18.28,17.55,18.25,446567,0
2011-11-14,18.26,18.3,17.71,18,811406,0
2011-11-15,18.06,18.13,17.76,17.94,509789,0
2011-11-16,17.79,18.1,17.45,17.47,639852,0
2011-11-17,17.4,17.81,17.07,17.42,676530,0
2011-11-18,17.43,17.58,17.08,17.17,443517,0
2011-11-21,16.97,16.99,16.48,16.7,538445,0
2011-11-22,16.8,17,16.33,16.47,534029,0
2011-11-23,16.31,16.36,16,16.04,421776,0
2011-11-25,16.2,16.24,15.81,15.85,216840,0
2011-11-28,15.92,17.13,15.92,17.13,846586,0
2011-11-29,17.12,17.13,16.55,16.73,486633,0
2011-11-30,17.47,17.86,17.26,17.85,1194894,0
2011-12-01,17.77,18.02,17.7,17.8,482344,0
2011-12-02,18.07,18.2,17.64,17.88,535782,0
2011-12-05,18.15,18.25,17.88,18,931122,0
2011-12-06,18,18.27,17.88,18.17,554961,0
2011-12-07,18.06,18.34,17.68,18.14,489071,0
2011-12-08,18.02,18.33,17.96,18.02,848993,0
2011-12-09,18.02,18.7,17.9,18.66,545857,0
2011-12-12,18.51,18.51,17.72,17.95,607416,0
2011-12-13,18.14,18.36,17.23,17.33,555749,0
2011-12-14,17.16,17.4,16.71,17.2,723755,0
2011-12-15,17.48,17.5,17.02,17.14,664096,0
2011-12-16,17.34,17.64,16.98,17.6,915978,0
2011-12-19,17.51,17.8,16.94,17,440591,0
2011-12-20,17.35,17.96,17.35,17.91,538194,0
2011-12-21,17.91,17.91,16.94,17.35,460442,0
2011-12-22,17.49,17.69,17.22,17.4,380047,0
2011-12-23,17.33,17.54,17.2,17.44,126372,0
2011-12-27,17.42,17.76,17.4,17.61,187438,0
2011-12-28,17.63,17.63,17.18,17.26,553798,0
2011-12-29,17.37,17.49,17.23,17.35,239689,0
2011-12-30,17.28,17.525,17.08,17.35,496797,0
2012-01-03,17.83,17.83,16.93,17,677655,0
2012-01-04,17,17,16.32,16.41,765998,0
2012-01-05,16.22,16.85,15.97,16.75,889039,0
2012-01-06,16.79,16.84,16.51,16.53,319466,0
2012-01-09,16.64,16.67,16.3,16.59,281214,0
2012-01-10,16.84,17.12,16.63,16.92,417994,0
2012-01-11,16.7,16.99,16.6,16.92,319600,0
2012-01-12,17,17.14,16.81,17.1,292687,0
2012-01-13,16.88,17.13,16.84,16.96,238487,0
2012-01-17,17.13,17.45,17.12,17.19,287252,0
2012-01-18,17.21,17.87,17.19,17.65,570461,0
2012-01-19,17.61,17.8,17.57,17.74,493527,0
2012-01-20,17.7,17.82,17.48,17.68,383357,0
2012-01-23,17.71,17.9,17.08,17.37,425842,0
2012-01-24,17.32,17.63,17.32,17.59,267738,0
2012-01-25,17.44,17.99,17.44,17.87,520702,0
2012-01-26,17.83,18.07,17.76,18.01,542374,0
2012-01-27,17.99,18.17,17.83,18.11,249143,0
2012-01-30,17.92,18.31,17.85,18.21,677800,0
2012-01-31,18.35,18.67,17.8,18.01,881172,0
2012-02-01,20.48,21,20,20.28,4732989,0
2012-02-02,20.41,20.68,20.29,20.37,1264097,0
2012-02-03,20.4,20.67,20.13,20.63,1089921,0
2012-02-06,20.4,20.6,20.33,20.57,612069,0
2012-02-07,20.43,20.55,20.29,20.41,489387,0
2012-02-08,20.37,20.93,20.27,20.87,571380,0
2012-02-09,20.85,21.21,20.65,21.15,672444,0
2012-02-10,20.86,21.18,20.8,20.97,675087,0
2012-02-13,21.23,21.28,21.05,21.16,269688,0
2012-02-14,20.97,21.47,20.97,21.44,512791,0
2012-02-15,21.23,21.77,21.23,21.39,558355,0
2012-02-16,21.51,21.87,21.29,21.61,506119,0
2012-02-17,21.67,21.78,21.5,21.6,348709,0
2012-02-21,21.57,21.59,21.15,21.19,368887,0
2012-02-22,21,21.41,20.93,20.95,364980,0
2012-02-23,21.04,21.5,20.64,21.47,435300,0
2012-02-24,21.44,21.45,21.1,21.17,334492,0
2012-02-27,20.76,21.32,20.72,20.98,306985,0
2012-02-28,21.19,21.25,20.78,20.96,544977,0
2012-02-29,20.95,21.03,20.52,20.56,502446,0
2012-03-01,20.69,21.16,20.68,20.79,505763,0
2012-03-02,20.68,20.9,20.29,20.37,431046,0
2012-03-05,20.28,20.55,20.14,20.18,405470,0
2012-03-06,19.9,20.09,19.42,19.78,1002490,0
2012-03-07,19.86,20.04,19.81,20.01,411408,0
2012-03-08,20.2,20.44,20.04,20.27,270904,0
2012-03-09,20.24,20.93,20.16,20.8,559523,0
2012-03-12,20.75,20.89,20.72,20.82,216860,0
2012-03-13,21.04,21.54,20.85,21.53,354868,0
2012-03-14,21.74,21.74,21.19,21.33,364691,0
2012-03-15,21.46,21.5,21.13,21.42,406374,0
2012-03-16,21.45,21.64,21.27,21.29,307580,0
2012-03-19,21.23,21.51,21.19,21.25,207727,0
2012-03-20,21.02,21.17,20.84,20.91,197405,0
2012-03-21,21.05,21.3,20.67,21.16,531419,0
2012-03-22,20.87,20.88,20.32,20.4,489470,0
2012-03-23,20.39,20.49,20.08,20.44,242950,0
2012-03-26,20.9,21.17,20.7,21.15,608051,0
2012-03-27,21.13,21.15,20.87,20.87,353287,0
2012-03-28,20.93,20.94,20.43,20.67,327783,0
2012-03-29,20.45,20.84,20.3,20.73,314858,0
2012-03-30,20.73,20.87,20.46,20.53,428293,0
2012-04-02,20.5,20.75,20.14,20.64,467744,0
2012-04-03,20.85,21.06,20.41,20.53,447488,0
2012-04-04,20.21,20.35,19.92,20.14,350892,0
2012-04-05,19.84,20.21,19.82,20.16,174559,0
2012-04-09,19.73,20.04,19.57,19.96,521381,0
2012-04-10,19.97,19.97,19.54,19.63,594902,0
2012-04-11,19.87,19.88,19.56,19.71,305575,0
2012-04-12,19.77,20.12,19.73,20.02,235725,0
2012-04-13,19.87,19.99,19.68,19.73,219074,0
2012-04-16,19.76,19.92,19.44,19.57,202121,0
2012-04-17,19.72,20.42,19.68,19.96,529009,0
2012-04-18,19.78,19.91,19.55,19.8,216511,0
2012-04-19,19.74,20.25,19.63,19.68,479210,0
2012-04-20,20.18,20.18,19.71,19.75,258893,0
2012-04-23,19.4,19.4,18.86,19.11,511841,0
2012-04-24,19.1,19.21,18.74,19.01,432083,0
2012-04-25,19.33,19.76,19.19,19.71,327175,0
2012-04-26,19.7,19.93,19.67,19.75,248676,0
2012-04-27,19.79,20.16,19.79,20.08,611305,0
2012-04-30,20.03,20.18,19.55,19.78,349946,0
2012-05-01,19.72,20.4,19.55,19.55,838337,0
2012-05-02,20.25,23.53,20.13,22.78,2505415,0
2012-05-03,22.8,23.15,22.68,22.91,1314849,0
2012-05-04,22.45,22.89,22.33,22.52,649065,0
2012-05-07,22.35,22.43,21.95,22.1,552419,0
2012-05-08,21.95,22.09,21.39,21.54,721794,0
2012-05-09,21.2,21.76,21.16,21.72,502608,0
2012-05-10,21.96,22.4,21.39,22.25,694275,0
2012-05-11,22,22.76,21.66,22.54,690054,0
2012-05-14,22.18,22.5,21.89,22.06,584167,0
2012-05-15,21.98,22.47,21.95,22.12,202971,0
2012-05-16,22.17,22.18,21.66,21.85,375295,0
2012-05-17,22.05,22.11,21.59,21.59,503234,0
2012-05-18,21.53,21.6,20.77,20.87,462045,0
2012-05-21,21.01,21.95,20.61,21.91,529321,0
2012-05-22,21.82,21.85,21.31,21.6,493213,0
2012-05-23,21.31,21.86,20.9,21.8,426015,0
2012-05-24,21.76,22.11,21.57,21.9,623448,0
2012-05-25,22,22.4,21.8,21.95,469289,0
2012-05-29,22.23,22.4,21.86,22.12,475130,0
2012-05-30,21.7,22.12,21.45,21.83,441146,0
2012-05-31,21.72,22.21,21.19,22.1,1152051,0
2012-06-01,21.57,21.8,20.71,20.74,525330,0
2012-06-04,20.77,20.89,20.17,20.43,516366,0
2012-06-05,20.26,20.86,20.14,20.85,755739,0
2012-06-06,21.05,21.65,20.97,21.64,512799,0
2012-06-07,22.02,22.02,20.48,21.28,1328184,0
2012-06-08,21.3,21.38,20.94,21.27,297687,0
2012-06-11,21.54,21.58,21.09,21.1,573197,0
2012-06-12,21.18,22.05,20.97,21.72,623666,0
2012-06-13,21.72,22,21.42,21.79,798678,0
2012-06-14,21.74,22.11,21.39,22.09,688630,0
2012-06-15,22.1,22.41,22.08,22.24,1479285,0
2012-06-18,22.16,22.34,21.91,22.18,565012,0
2012-06-19,22.42,22.73,22.41,22.48,549801,0
2012-06-20,22.53,22.93,22.39,22.8,431795,0
2012-06-21,22.82,22.85,21.83,22.2,1001889,0
2012-06-22,22.2,22.52,21.92,22.17,1846720,0
2012-06-25,21.87,21.96,21.46,21.61,464014,0
2012-06-26,21.59,21.97,21.23,21.69,547176,0
2012-06-27,21.66,22.15,21.65,21.96,331746,0
2012-06-28,21.75,21.92,21.24,21.87,429531,0
2012-06-29,22.39,23.15,22.39,23.15,498645,0
2012-07-02,23.09,23.43,23,23.43,561431,0
2012-07-03,23.4,23.66,23.4,23.61,295729,0
2012-07-05,23.58,23.83,23.2,23.31,274147,0
2012-07-06,22.99,23.17,22.15,22.37,328436,0
2012-07-09,22.25,22.49,22.13,22.46,462117,0
2012-07-10,22.59,22.95,22.29,22.49,461204,0
2012-07-11,22.48,22.65,22.04,22.22,525709,0
2012-07-12,22.15,22.71,22.01,22.59,352481,0
2012-07-13,22.62,23.02,22.51,22.76,442074,0
2012-07-16,22.74,22.99,22.66,22.88,360100,0
2012-07-17,23,23.29,22.51,22.74,316980,0
2012-07-18,22.73,23.22,22.73,23.08,308806,0
2012-07-19,23.25,23.62,23.03,23.24,316422,0
2012-07-20,22.99,23.07,22.61,22.82,290422,0
2012-07-23,22.34,22.65,22.06,22.51,292791,0
2012-07-24,22.66,22.66,22.06,22.24,251613,0
2012-07-25,22.4,22.5,22.23,22.42,218981,0
2012-07-26,22.85,23.16,22.66,23.07,254943,0
2012-07-27,23.22,23.94,23.06,23.66,456171,0
2012-07-30,23.68,23.76,23.16,23.43,178321,0
2012-07-31,23.32,23.88,23.31,23.38,528929,0
2012-08-01,23.52,23.76,22.58,22.59,434893,0
2012-08-02,22.43,22.67,22.08,22.61,430922,0
2012-08-03,23,23.55,22.835,23.45,326303,0
2012-08-06,23.43,23.76,23.18,23.2,193066,0
2012-08-07,23.29,23.49,23.19,23.2,488595,0
2012-08-08,23.15,23.24,22.9,22.95,338222,0
2012-08-09,22.88,23,22.64,22.94,417118,0
2012-08-10,22.93,22.93,22.53,22.58,378329,0
2012-08-13,22.57,22.63,22.13,22.26,420291,0
2012-08-14,22.49,22.56,22.23,22.48,345326,0
2012-08-15,22.48,23.16,22.42,23.15,300216,0
2012-08-16,23.05,23.58,23.05,23.53,293442,0
2012-08-17,23.42,23.78,23.307,23.77,338106,0
2012-08-20,23.72,23.959,23.53,23.64,296214,0
2012-08-21,23.65,24.11,23.48,23.65,723211,0
2012-08-22,24.25,24.92,23.44,23.79,1404054,0
2012-08-23,23.84,24.23,23.56,23.56,683260,0
2012-08-24,23.31,23.72,23.3,23.61,759741,0
2012-08-27,23.65,24,23.52,23.98,902131,0
2012-08-28,23.89,25.02,23.88,24.975,1162293,0
2012-08-29,24.97,24.97,24.28,24.56,631017,0
2012-08-30,24.34,24.57,24.23,24.29,302798,0
2012-08-31,24.35,24.48,24.04,24.38,724733,0
2012-09-04,24.28,24.55,24.03,24.5,611898,0
2012-09-05,24.36,24.54,24.251,24.33,575117,0
2012-09-06,24.56,24.61,24.36,24.59,824073,0
2012-09-07,24.63,24.85,24.48,24.73,440626,0
2012-09-10,24.64,24.8,24.58,24.71,309018,0
2012-09-11,24.71,24.87,24.15,24.82,291693,0
2012-09-12,24.89,25,24.72,24.92,343166,0
2012-09-13,24.98,25.87,24.69,25.81,1083426,0
2012-09-14,25.83,26.3,25.83,26.22,756146,0
2012-09-17,26.16,26.29,25.5,25.63,445100,0
2012-09-18,25.7,26.17,25.32,25.87,441621,0
2012-09-19,25.87,25.88,25.2,25.69,332943,0
2012-09-20,25.49,26.03,25.37,25.72,507272,0
2012-09-21,26.04,26.33,25.81,25.93,1296208,0
2012-09-24,25.79,25.98,25.54,25.64,327022,0
2012-09-25,25.88,26.18,25.41,25.58,939290,0
2012-09-26,25.71,25.73,24.97,25.06,304660,0
2012-09-27,25.21,25.71,24.87,25.69,309921,0
2012-09-28,25.44,26.04,25.19,25.84,429842,0
2012-10-01,25.95,25.95,24.73,24.87,754952,0
2012-10-02,25.06,25.16,24.25,24.38,788739,0
2012-10-03,24.5,24.995,24.27,24.96,444251,0
2012-10-04,24.9,25.18,24.66,24.84,389462,0
2012-10-05,25.01,25.38,24.62,24.75,340515,0
2012-10-08,24.61,24.81,24.47,24.52,155686,0
2012-10-09,24.54,24.73,23.92,24.05,365606,0
2012-10-10,24.02,24.26,23.92,24.16,376383,0
2012-10-11,24.42,24.58,24.04,24.4,299459,0
2012-10-12,24.34,24.6,24.32,24.49,285961,0
2012-10-15,24.51,25.17,24.25,25.06,345484,0
2012-10-16,25.19,25.5,25.19,25.47,224263,0
2012-10-17,25.45,25.59,25.042,25.11,256165,0
2012-10-18,25,25.28,24.96,25.24,258787,0
2012-10-19,25.08,25.24,24.36,24.67,347195,0
2012-10-22,24.57,24.81,24.26,24.71,353038,0
2012-10-23,24.37,25.34,24.37,25.2,541019,0
2012-10-24,25.32,25.35,24.79,24.87,331664,0
2012-10-25,25.05,25.21,24.29,24.4,415556,0
2012-10-26,24.37,24.71,24.29,24.41,320236,0
2012-10-31,24.33,24.85,23.97,24.78,407500,0
2012-11-01,25.3,27.1,25.3,26.9,1390663,0
2012-11-02,27,27.66,26.915,26.989,742820,0
2012-11-05,26.74,26.78,26.36,26.57,606164,0
2012-11-06,26.6,27.12,26.47,26.52,569058,0
2012-11-07,26.2,26.24,25.58,25.8,501318,0
2012-11-08,25.83,25.93,25.4,25.45,280957,0
2012-11-09,25.4,26.27,25.39,25.96,672980,0
2012-11-12,26,26.1,25.56,25.85,275408,0
2012-11-13,25.43,25.75,25.4,25.65,395020,0
2012-11-14,25.73,25.83,25.575,25.65,608462,0
2012-11-15,25.6,25.95,25.5,25.75,614170,0
2012-11-16,25.69,26.36,25.55,26.21,789500,0
2012-11-19,26.5,26.74,26.33,26.59,894453,0
2012-11-20,26.32,26.51,25.95,26.39,343949,0
2012-11-21,26.34,26.76,26.34,26.54,414135,0
2012-11-23,26.65,26.66,26.48,26.57,139105,0
2012-11-26,26.5,26.56,26.15,26.47,333787,0
2012-11-27,26.28,26.43,25.392,25.49,1530553,0
2012-11-28,25.3,25.82,24.72,25.73,563554,0
2012-11-29,25.97,26.08,25.26,25.79,549643,0
2012-11-30,25.9,26.32,25.82,25.99,803420,0
2012-12-03,26.25,26.3,25.76,26.06,477585,0
2012-12-04,26.03,26.44,25.97,26.25,775138,0
2012-12-05,26.28,26.48,26.1,26.42,802205,0
2012-12-06,26.42,26.6,26.165,26.4,406191,0
2012-12-07,26.5,26.56,26.28,26.5,559036,0
2012-12-10,26.5,26.64,26.4,26.5,596717,0
2012-12-11,26.66,26.76,26.52,26.65,458231,0
2012-12-12,26.79,26.9,26.27,26.32,397728,0
2012-12-13,26.05,26.37,25.66,25.75,293704,0
2012-12-14,25.62,25.93,25.55,25.76,479604,0
2012-12-17,25.84,26.54,25.84,26.53,404329,0
2012-12-18,26.41,26.75,26.41,26.62,360488,0
2012-12-19,26.68,26.93,26.64,26.86,381163,0
2012-12-20,26.81,26.87,26.42,26.61,375656,0
2012-12-21,26.39,27.1,25.83,26.99,790424,0
2012-12-24,27,27.39,26.72,27.32,141637,0
2012-12-26,27.32,27.48,26.97,27,234346,0
2012-12-27,26.891,27.18,26.56,27.11,191168,0
2012-12-28,26.9,27.4,26.773,27.04,315329,0
2012-12-31,27.16,27.89,26.84,27.64,402552,0
2013-01-02,28.18,28.67,27.66,27.96,646207,0
2013-01-03,27.95,28.25,27.71,27.79,326842,0
2013-01-04,27.97,27.97,27.68,27.7,378477,0
2013-01-07,27.45,27.72,27.26,27.55,259556,0
2013-01-08,27.6,27.98,27.47,27.75,468661,0
2013-01-09,27.82,27.99,27.63,27.82,332462,0
2013-01-10,27.89,28,27.58,27.99,402702,0
2013-01-11,27.97,28.44,27.96,28.32,305314,0
2013-01-14,28.21,28.285,27.98,28.16,295653,0
2013-01-15,28,28.5,27.99,28.46,176098,0
2013-01-16,28.35,28.93,28.025,28.51,312326,0
2013-01-17,28.69,28.88,28.48,28.59,245499,0
2013-01-18,28.56,28.63,28.1,28.595,227480,0
2013-01-22,28.65,28.99,28.5,28.88,239235,0
2013-01-23,28.86,28.98,28.57,28.7,306031,0
2013-01-24,28.75,28.93,28.32,28.61,591755,0
2013-01-25,28.67,29.12,28.5,29,285606,0
2013-01-28,29.05,29.29,28.45,28.68,607718,0
2013-01-29,28.67,28.75,28.14,28.49,729885,0
2013-01-30,31.4,32.98,30.3,30.76,3189983,0
2013-01-31,30.53,30.94,30.39,30.6,967326,0
2013-02-01,30.67,30.75,30.21,30.38,719369,0
2013-02-04,30.2,30.42,29.84,30.05,777508,0
2013-02-05,30.14,30.34,29.96,30.3,702977,0
2013-02-06,30.255,30.44,29.783,30.2,467832,0
2013-02-07,30.14,30.31,29.86,30.2,344178,0
2013-02-08,30.17,30.41,30,30.24,523189,0
2013-02-11,30.21,30.28,30.06,30.23,246849,0
2013-02-12,30.23,30.54,30.23,30.29,201281,0
2013-02-13,30.36,30.36,29.93,30.15,310699,0
2013-02-14,30.16,30.373,29.94,29.97,458984,0
2013-02-15,30,30.15,29.8,30.01,908542,0
2013-02-19,30.23,30.73,30.14,30.67,509348,0
2013-02-20,30.59,30.93,30.3,30.31,644950,0
2013-02-21,30.43,30.73,29.96,30.38,803552,0
2013-02-22,30.54,30.75,30.25,30.74,294565,0
2013-02-25,30.87,30.96,30.38,30.41,456674,0
2013-02-26,30.44,31.13,30.415,30.96,788890,0
2013-02-27,30.84,31.1,30.64,30.83,738578,0
2013-02-28,30.87,31.03,30.55,30.76,434901,0
2013-03-01,30.28,31.03,30.28,30.94,570906,0
2013-03-04,30.81,31.5,30.8,31.28,446113,0
2013-03-05,31.4,31.63,31.21,31.35,524473,0
2013-03-06,31.28,31.53,31.14,31.27,607597,0
2013-03-07,31.32,31.84,30.93,31.83,364034,0
2013-03-08,32,32.49,32,32.47,464963,0
2013-03-11,32.3,32.3,31.88,32.12,307590,0
2013-03-12,31.96,32.29,31.91,32.06,271022,0
2013-03-13,32.13,32.15,31.79,32.1,208300,0
2013-03-14,32.18,32.61,32.03,32.48,429742,0
2013-03-15,32.56,32.78,32.17,32.29,461217,0
2013-03-18,31.92,32.22,31.7,31.99,276012,0
2013-03-19,32.01,32.155,31.45,31.66,196730,0
2013-03-20,31.98,32.13,31.88,32.05,275578,0
2013-03-21,32.2,32.64,31.76,32.02,377249,0
2013-03-22,32.06,32.16,31.74,31.93,271172,0
2013-03-25,32.12,32.37,31.94,32.05,371236,0
2013-03-26,32.28,32.385,31.78,32.13,277043,0
2013-03-27,31.87,32.205,31.73,32.17,249561,0
2013-03-28,32.35,32.44,32.015,32.29,320311,0
2013-04-01,32.35,32.46,31.6,31.72,573691,0
2013-04-02,31.91,32,31.29,31.39,396508,0
2013-04-03,31.48,31.48,30.51,30.52,333639,0
2013-04-04,30.47,30.69,30.28,30.69,361002,0
2013-04-05,30.2,30.47,29.72,30.18,531288,0
2013-04-08,30.32,30.42,30.01,30.38,283772,0
2013-04-09,30.49,30.59,30.01,30.01,409203,0
2013-04-10,30.14,30.92,30,30.77,522419,0
2013-04-11,30.75,31.03,30.69,30.69,311529,0
2013-04-12,30.61,30.85,30.05,30.37,275165,0
2013-04-15,30.27,30.303,29.32,29.34,497992,0
2013-04-16,29.61,29.93,29.51,29.84,355012,0
2013-04-17,29.59,29.68,29.05,29.14,624819,0
2013-04-18,29.25,29.36,28.43,29,732206,0
2013-04-19,28.88,29.11,28.38,29.09,545061,0
2013-04-22,29.56,29.82,28.772,29.34,572473,0
2013-04-23,29.61,30.12,29.55,29.88,496894,0
2013-04-24,30.09,30.1,29.79,30.01,352805,0
2013-04-25,30.07,30.27,30.03,30.13,280184,0
2013-04-26,30.12,30.155,29.84,29.89,255238,0
2013-04-29,30.08,30.38,29.72,30.26,443781,0
2013-04-30,30.19,30.52,30.06,30.48,434023,0
2013-05-01,32.33,32.67,26.55,28.16,3481873,0
2013-05-02,28.2,29.19,27.98,29.16,1519878,0
2013-05-03,29.26,29.67,27.454,27.55,1998628,0
2013-05-06,27.64,29.57,27.64,29.48,1976855,0
2013-05-07,29.61,30.45,29.61,30.35,1138330,0
2013-05-08,30.35,30.48,30.12,30.44,605681,0
2013-05-09,30.34,30.83,30.2,30.78,859178,0
2013-05-10,30.87,31,30.55,30.76,802406,0
2013-05-13,30.66,31,30.64,30.95,744122,0
2013-05-14,30.9,31.46,30.9,31.02,1153637,0
2013-05-15,30.99,31.1,30.84,30.9,757523,0
2013-05-16,30.9,31.41,30.81,31.15,575040,0
2013-05-17,31.15,31.39,31.11,31.15,536746,0
2013-05-20,31.04,31.25,30.68,30.74,495934,0
2013-05-21,30.65,30.81,30.44,30.59,624673,0
2013-05-22,30.53,30.85,29.78,29.89,311569,0
2013-05-23,29.58,30.13,29.29,30.11,426064,0
2013-05-24,30.04,30.305,29.774,30.18,277583,0
2013-05-28,30.53,31,30.36,30.79,318435,0
2013-05-29,30.53,30.96,30.4,30.82,313980,0
2013-05-30,30.84,31.1,30.83,31,282400,0
2013-05-31,30.75,31.12,30.59,30.62,275128,0
2013-06-03,30.61,30.98,29.8,30.6,669794,0
2013-06-04,30.57,30.95,30.25,30.38,574763,0
2013-06-05,30.26,30.34,29.88,29.9,355822,0
2013-06-06,29.83,30.28,29.72,30.26,307269,0
2013-06-07,30.41,31.32,30.25,30.44,507984,0
2013-06-10,30.44,30.525,30.15,30.19,372716,0
2013-06-11,29.98,30.11,29.46,29.72,258641,0
2013-06-12,29.83,30.07,29.06,29.3,417415,0
2013-06-13,29.35,29.765,29.1,29.56,459819,0
2013-06-14,29.57,29.57,29.26,29.26,417933,0
2013-06-17,29.46,30.01,29.35,29.64,524249,0
2013-06-18,29.75,30.01,29.75,29.85,434309,0
2013-06-19,29.94,30.1,29.6,29.79,473733,0
2013-06-20,29.35,29.42,28.73,28.87,373552,0
2013-06-21,28.97,29.06,28.56,29.03,891745,0
2013-06-24,28.7,28.8,28.35,28.35,543511,0
2013-06-25,28.51,29,28.39,28.68,838874,0
2013-06-26,28.95,29.19,28.53,28.55,916599,0
2013-06-27,28.79,29.07,28.59,29.02,793718,0
2013-06-28,28.94,29.138,28.56,28.79,1205892,0
2013-07-01,28.89,29.53,28.85,29.32,679215,0
2013-07-02,29.46,29.68,29.09,29.29,374263,0
2013-07-03,29.05,29.74,28.96,29.58,180543,0
2013-07-05,29.88,30.35,29.71,30.35,408839,0
2013-07-08,30.37,30.72,30.34,30.35,433616,0
2013-07-09,30.59,30.628,30.078,30.46,433122,0
2013-07-10,30.38,30.73,30.302,30.65,277146,0
2013-07-11,31.05,31.43,30.935,31.42,327763,0
2013-07-12,31.3,31.75,31.285,31.64,358354,0
2013-07-15,31.67,32.21,31.52,31.79,419725,0
2013-07-16,31.76,32.28,31.73,32.15,458029,0
2013-07-17,32.29,32.42,32.12,32.34,346256,0
2013-07-18,32.34,32.56,32.22,32.49,250373,0
2013-07-19,32.34,32.56,32.3,32.51,259508,0
2013-07-22,32.31,32.64,32.29,32.46,208091,0
2013-07-23,32.48,32.65,32.285,32.46,395176,0
2013-07-24,32.39,32.63,31.97,32.45,255488,0
2013-07-25,32.46,32.674,32.16,32.57,334101,0
2013-07-26,32.28,32.43,32.03,32.37,213242,0
2013-07-29,32.39,32.465,31.99,32.19,267906,0
2013-07-30,32.4,32.41,32.11,32.4,264090,0
2013-07-31,32.53,32.93,32.38,32.54,358815,0
2013-08-01,32.86,33.05,32.55,32.8,381058,0
2013-08-02,32.6,32.81,32.5,32.55,356404,0
2013-08-05,32.55,32.96,32.55,32.7,206552,0
2013-08-06,32.65,32.79,32.315,32.59,402100,0
2013-08-07,32.54,32.6,32.16,32.36,232809,0
2013-08-08,32.59,32.76,32.33,32.38,234538,0
2013-08-09,32.3,32.69,32.08,32.31,246749,0
2013-08-12,32.13,32.87,32.13,32.78,541516,0
2013-08-13,32.88,33.63,32.73,33.3,594998,0
2013-08-14,33.25,33.4,33.04,33.11,403503,0
2013-08-15,32.45,33.61,31.29,31.82,947165,0
2013-08-16,36,36.54,33.73,34.32,2470472,0
2013-08-19,34.32,34.55,34.21,34.28,851829,0
2013-08-20,34.3,34.57,34.24,34.36,936881,0
2013-08-21,34.2,34.57,34.2,34.31,563414,0
2013-08-22,34.23,34.68,34.23,34.47,544965,0
2013-08-23,34.46,34.58,34.19,34.39,698918,0
2013-08-26,34.36,34.88,34.17,34.18,609643,0
2013-08-27,33.56,34.13,33.5,33.74,497564,0
2013-08-28,33.67,33.98,33.62,33.74,497635,0
2013-08-29,33.78,34.05,33.592,33.84,320269,0
2013-08-30,33.71,33.88,33.31,33.43,517183,0
2013-09-03,33.75,34.15,33.47,33.8,378109,0
2013-09-04,33.94,34.21,33.72,34.11,299419,0
2013-09-05,34.24,34.39,33.95,34.12,227503,0
2013-09-06,34.36,34.48,33.61,34.1,279075,0
2013-09-09,34.28,34.63,34.28,34.61,233712,0
2013-09-10,34.9,35.27,34.81,35.27,460912,0
2013-09-11,35.27,35.319,34.865,35,311320,0
2013-09-12,34.92,35.15,34.81,34.86,260891,0
2013-09-13,35.06,35.07,34.69,34.81,217957,0
2013-09-16,35.17,35.318,34.67,34.73,322235,0
2013-09-17,34.73,35,34.45,34.88,339132,0
2013-09-18,34.9,35.08,34.27,35.07,352699,0
2013-09-19,35.18,35.21,34.8,34.82,298832,0
2013-09-20,34.8,35.08,34.67,34.8,855287,0
2013-09-23,34.71,34.85,34.38,34.55,342023,0
2013-09-24,34.55,34.98,34.25,34.64,322000,0
2013-09-25,34.59,35.37,34.57,34.8,235364,0
2013-09-26,34.95,35.27,34.88,35.05,204400,0
2013-09-27,34.75,35.12,34.62,34.72,252179,0
2013-09-30,34.45,34.72,34.1,34.55,295000,0
2013-10-01,34.65,35.16,34.58,35.14,340300,0
2013-10-02,34.95,35.21,34.8,35.19,355000,0
2013-10-03,35.09,35.35,34.65,35.05,554400,0
2013-10-04,34.93,35.28,34.92,35.03,181000,0
2013-10-07,34.68,34.92,34.32,34.32,246500,0
2013-10-08,34.31,34.61,33.77,33.87,379600,0
2013-10-09,33.9,34.08,33.54,33.75,433625,0
2013-10-10,34.24,34.55,34.18,34.5,216081,0
2013-10-11,34.38,35.16,34.22,35.14,343400,0
2013-10-14,34.86,35.61,34.56,35.59,379765,0
2013-10-15,35.38,35.54,34.57,34.74,430359,0
2013-10-16,34.95,35.6,34.82,34.86,419500,0
2013-10-17,34.72,35.32,34.69,35.1,240000,0
2013-10-18,34.87,35.04,34.33,34.9,477800,0
2013-10-21,34.85,35.02,34.58,34.76,257500,0
2013-10-22,34.81,35.38,34.6,34.7,393400,0
2013-10-23,34.48,34.63,34.19,34.54,337900,0
2013-10-24,34.67,35.02,34.6,34.63,335800,0
2013-10-25,34.8,34.96,34.41,34.57,257298,0
2013-10-28,34.66,34.96,34.35,34.96,368800,0
2013-10-29,35.15,35.46,34.64,35.18,441800,0
2013-10-30,36.25,39.02,36.25,37.81,1799700,0
2013-10-31,37.94,38.675,37.94,38.15,708411,0
2013-11-01,38.11,38.45,37.52,37.93,585000,0
2013-11-04,37.69,38.28,37.6,37.96,400005,0
2013-11-05,37.67,38.24,37.67,38.06,415600,0
2013-11-06,38.2,38.45,37.93,38.27,323700,0
2013-11-07,38.35,38.66,37.06,37.41,624100,0
2013-11-08,37.69,38.23,37.62,37.88,473500,0
2013-11-11,37.69,38.12,37.49,37.79,287902,0
2013-11-12,37.78,37.93,37.57,37.85,312600,0
2013-11-13,37.68,37.91,37.63,37.73,387400,0
2013-11-14,37.67,37.96,37.38,37.68,235300,0
2013-11-15,37.62,38.18,37.45,38.08,387800,0
2013-11-18,38.12,38.42,37.62,37.76,432800,0
2013-11-19,37.28,37.76,37.041,37.12,651850,0
2013-11-20,37.37,37.74,37,37.64,637100,0
2013-11-21,37.83,38.48,37.74,38.47,370100,0
2013-11-22,38.83,38.96,38.47,38.71,308322,0
2013-11-25,39.07,39.08,38.46,38.91,290900,0
2013-11-26,39.08,39.37,38.67,39.24,305000,0
2013-11-27,39.27,39.66,39.24,39.66,231100,0
2013-11-29,39.89,39.99,39.5,39.53,145103,0
2013-12-02,39.44,39.44,38.71,38.92,363400,0
2013-12-03,38.75,39.58,38.75,39.05,505277,0
2013-12-04,38.82,39.77,38.82,39.48,904100,0
2013-12-05,39.61,39.82,39.26,39.69,270000,0
2013-12-06,39.77,40.27,39.77,39.99,368600,0
2013-12-09,39.92,40.4,39.11,40.28,468959,0
2013-12-10,40.33,40.51,39.69,39.82,383800,0
2013-12-11,39.81,40.05,39.02,39.14,466100,0
2013-12-12,39.05,39.35,38.9,39.16,358838,0
2013-12-13,39.3,39.87,39.28,39.62,661900,0
2013-12-16,39.97,40.37,39.54,40.09,486938,0
2013-12-17,40.45,40.51,39.89,40.44,380600,0
2013-12-18,40.61,41.22,40.35,40.91,1031300,0
2013-12-19,40.99,41.53,40.9,41.33,522200,0
2013-12-20,41.52,42.07,41.37,42.01,898700,0
2013-12-23,42.32,42.51,41.88,42.14,334900,0
2013-12-24,42.06,42.53,42.06,42.22,110413,0
2013-12-26,42.52,42.53,42.05,42.08,302900,0
2013-12-27,42,42.11,41.7,41.88,232600,0
2013-12-30,41.86,42.22,41.48,41.92,363600,0
2013-12-31,42.13,42.37,41.76,41.8,452900,0
2014-01-02,41.75,42.05,41.18,41.55,409916,0
2014-01-03,41.52,41.69,41.15,41.59,291790,0
2014-01-06,41.95,41.99,41.13,41.48,484600,0
2014-01-07,41.49,42.44,41.49,42.05,377600,0
2014-01-08,42,42.46,41.81,42.17,478100,0
2014-01-09,42.38,42.67,41.49,41.61,337400,0
2014-01-10,41.7,42.05,41.22,41.66,456500,0
2014-01-13,41.66,41.85,41.1,41.34,497800,0
2014-01-14,41.45,42.33,41.22,42.3,369300,0
2014-01-15,42.27,42.87,42.27,42.65,269400,0
2014-01-16,42.47,43.04,42.47,42.65,387348,0
2014-01-17,42.61,42.78,42.14,42.48,603000,0
2014-01-21,43.05,43.32,42.36,42.57,363200,0
2014-01-22,42.79,42.97,42.53,42.96,317700,0
2014-01-23,42.67,42.85,42.24,42.76,307600,0
2014-01-24,42.33,42.46,41.27,41.42,491400,0
2014-01-27,41.69,42.58,39.83,40.43,480200,0
2014-01-28,40.35,41.27,40.35,41.24,431900,0
2014-01-29,40.81,41.33,40.37,40.46,361500,0
2014-01-30,40.73,41.8,40.55,41.6,546200,0
2014-01-31,43.44,46.01,43.09,45.57,1321100,0
2014-02-03,45.75,46.35,43.66,44.23,966178,0
2014-02-04,44.46,44.5,43.62,44.14,627569,0
2014-02-05,44.2,44.2,42.86,44.02,979252,0
2014-02-06,44.31,45.22,44.235,44.49,593076,0
2014-02-07,44.54,45.16,44.02,45.01,595845,0
2014-02-10,44.81,45.22,44.37,44.91,465219,0
2014-02-11,44.95,45.5,44.78,45.25,415229,0
2014-02-12,45.15,45.76,45.06,45.56,294522,0
2014-02-13,45.29,46.128,45.16,46.11,369877,0
2014-02-14,46.11,46.36,45.5,45.68,204205,0
2014-02-18,45.79,46.2,45.45,46.08,334976,0
2014-02-19,45.79,46.42,45.47,45.48,333098,0
2014-02-20,45.6,46.895,45.26,46.76,598984,0
2014-02-21,47.08,48.18,47.08,47.4,1148981,0
2014-02-24,47.3,48.214,47.3,47.5,545252,0
2014-02-25,47.65,47.968,46.78,47,414827,0
2014-02-26,46.96,47.76,46.79,47.18,377104,0
2014-02-27,47.01,47.37,46.94,47.36,292418,0
2014-02-28,47.75,47.8,46.51,46.94,353754,0
2014-03-03,46.25,46.476,45.66,46.41,417355,0
2014-03-04,47.1,48.1,47,47.7,660672,0
2014-03-05,47.5,47.83,47.26,47.53,351983,0
2014-03-06,47.71,47.96,47.19,47.84,313028,0
2014-03-07,48.21,48.39,47.34,47.55,385423,0
2014-03-10,47.27,47.45,46.47,46.64,482510,0
2014-03-11,46.68,46.75,45.96,46.09,394391,0
2014-03-12,45.91,46.33,45.701,46.3,632981,0
2014-03-13,46.43,46.88,45.35,45.73,351001,0
2014-03-14,45.26,46.33,45.26,45.87,287744,0
2014-03-17,45.95,46.98,45.95,46.48,329469,0
2014-03-18,46.79,47.29,46.59,47.1,274756,0
2014-03-19,47.05,47.05,45.44,45.81,350291,0
2014-03-20,45.94,46.23,45.37,46.07,191913,0
2014-03-21,46.17,46.53,45.12,45.15,550668,0
2014-03-24,45.32,45.59,43.17,43.79,729240,0
2014-03-25,43.97,44.88,43.75,43.85,430506,0
2014-03-26,44.26,44.3,41.86,41.89,909900,0
2014-03-27,41.82,42.48,40.92,41.67,796605,0
2014-03-28,41.57,42.43,41.57,41.71,591593,0
2014-03-31,42.08,42.71,41.58,42.36,455374,0
2014-04-01,42.54,43.24,41.988,43.24,466314,0
2014-04-02,43.46,43.466,42.43,42.6,689394,0
2014-04-03,42.71,42.94,42.25,42.33,516125,0
2014-04-04,42.91,42.98,39.58,39.61,1059553,0
2014-04-07,39.32,40.11,39,39.05,831129,0
2014-04-08,39.18,39.62,38.35,39.04,1165878,0
2014-04-09,39.31,41.18,39.31,40.81,941666,0
2014-04-10,40.63,41.01,39.53,39.85,680652,0
2014-04-11,39.45,39.9,38.5,39.06,742581,0
2014-04-14,39.75,39.83,38.64,39.15,430915,0
2014-04-15,39.42,39.92,38.436,39.6,434976,0
2014-04-16,39.96,40.35,39.47,40.31,325779,0
2014-04-17,40.17,40.59,39.715,40.33,389213,0
2014-04-21,40.57,40.72,39.94,40.37,196767,0
2014-04-22,40.35,40.82,40.215,40.64,309971,0
2014-04-23,40.62,40.77,39.65,39.85,607901,0
2014-04-24,40.23,40.62,38.865,39.49,338456,0
2014-04-25,39.21,39.67,38.9,39.06,685592,0
2014-04-28,39.15,39.31,36.73,37.6,973937,0
2014-04-29,37.86,38.16,37.12,37.75,796747,0
2014-04-30,41.23,46.06,41.18,42.99,4018139,0
2014-05-01,42.79,45.28,42.35,44.16,1796158,0
2014-05-02,44.11,45.06,43.75,44.65,988153,0
2014-05-05,44.12,44.83,43.97,44.17,684077,0
2014-05-06,44.02,44.57,43.73,43.76,785331,0
2014-05-07,43.76,44.37,42.88,43.71,755116,0
2014-05-08,43.59,44.78,43.18,43.5,724699,0
2014-05-09,43.23,44.32,43,44.21,399308,0
2014-05-12,44.33,46,44.33,45.76,505159,0
2014-05-13,45.65,46.419,45.25,45.51,1147451,0
2014-05-14,45.24,45.655,44.71,45.24,665126,0
2014-05-15,44.88,45.24,43.92,44.49,747796,0
2014-05-16,44.7,44.88,44.15,44.88,944634,0
2014-05-19,44.75,45.21,44.266,44.65,954618,0
2014-05-20,44.4,44.77,43.23,43.47,1040124,0
2014-05-21,43.64,43.88,42.98,43.78,728421,0
2014-05-22,44.03,44.53,43.58,44.02,578696,0
2014-05-23,44.15,44.5,43.66,44.45,469635,0
2014-05-27,45.02,45.08,43.98,44.54,510729,0
2014-05-28,44.35,44.82,43.66,43.87,502180,0
2014-05-29,44.14,44.6,43.89,43.98,443003,0
2014-05-30,44.01,44.046,42.97,42.99,963308,0
2014-06-02,42.91,43.63,42.91,43.41,632335,0
2014-06-03,43.28,43.385,42.95,43.24,422804,0
2014-06-04,43.08,43.39,42.91,43.23,321689,0
2014-06-05,43.46,44.02,42.98,43.95,356996,0
2014-06-06,44.25,45,44.18,44.5,685923,0
2014-06-09,44.32,44.78,44.1,44.16,410166,0
2014-06-10,44.43,44.43,43.7,43.77,329200,0
2014-06-11,43.42,43.58,43.12,43.53,475191,0
2014-06-12,43.57,43.57,43.02,43.45,425320,0
2014-06-13,43.8,44.22,43.46,44.18,427517,0
2014-06-16,44.12,44.49,43.88,44.22,369613,0
2014-06-17,44.12,44.81,43.692,44.725,458688,0
2014-06-18,44.72,45.18,44.26,45.09,760067,0
2014-06-19,45.15,46.03,44.92,45.96,737906,0
2014-06-20,45.96,46.1,45.31,45.53,815052,0
2014-06-23,45.57,46.14,45.286,46.12,447949,0
2014-06-24,45.94,46.64,45.42,45.57,608072,0
2014-06-25,45.24,45.86,45.07,45.77,350552,0
2014-06-26,45.86,46.15,45.175,45.49,323662,0
2014-06-27,45.17,46.41,45.17,46.2,1014061,0
2014-06-30,46.01,46.46,45.645,46.4,662212,0
2014-07-01,46.43,47.63,46.405,47,808054,0
2014-07-02,46.87,47.5,46.87,47.05,362500,0
2014-07-03,47.09,47.3,46.77,47,146497,0
2014-07-07,46.75,47.01,46.53,46.61,309977,0
2014-07-08,46.36,46.5,45.14,45.43,554380,0
2014-07-09,45.7,46,45.33,45.89,377470,0
2014-07-10,44.9,45.8,44.71,45.33,397560,0
2014-07-11,45.33,45.61,44.96,45.57,226862,0
2014-07-14,46.02,46.02,45.36,45.94,506788,0
2014-07-15,45.68,46.22,45.2,45.38,280469,0
2014-07-16,45.7,46.11,45,45.29,265982,0
2014-07-17,45.07,45.4,44.4,44.51,338968,0
2014-07-18,44.42,45.18,44.42,44.97,334886,0
2014-07-21,44.72,44.99,44.43,44.72,244692,0
2014-07-22,45.03,45.47,44.63,44.9,205200,0
2014-07-23,44.99,45.04,44.37,44.53,159705,0
2014-07-24,44.65,45.35,44.41,45.25,297615,0
2014-07-25,44.8,45.16,44.26,44.77,380305,0
2014-07-28,44.94,45.04,44.21,44.32,261424,0
2014-07-29,44.28,45.85,43.99,44.88,386672,0
2014-07-30,45.1,46.2,45.1,45.75,456766,0
2014-07-31,45.12,45.46,43.41,43.44,403197,0
2014-08-01,43.5,43.83,42.6,43.21,540209,0
2014-08-04,43.44,43.89,42.67,43.69,338449,0
2014-08-05,43.5,45.05,43.5,44.94,583525,0
2014-08-06,44.42,45.31,44.4,44.93,397841,0
2014-08-07,45.21,45.53,44.7,45,298688,0
2014-08-08,44.91,45.7,44.7,45.34,487345,0
2014-08-11,45.54,45.9,45.385,45.77,350748,0
2014-08-12,45.56,46,45.43,45.75,451312,0
2014-08-13,46,46.13,45.4,45.9,822223,0
2014-08-14,47.07,47.2,40.83,43.51,3808117,0
2014-08-15,43.57,43.87,42.57,42.85,840502,0
2014-08-18,43.14,43.32,42.58,43.21,846849,0
2014-08-19,43.18,43.48,42.98,43.39,665351,0
2014-08-20,43.35,43.408,42.79,42.97,515029,0
2014-08-21,42.93,43.48,42.71,42.74,544368,0
2014-08-22,42.66,43.05,42.37,42.94,640556,0
2014-08-25,43.05,43.05,42.24,42.39,593504,0
2014-08-26,42.58,42.79,42.176,42.45,750799,0
2014-08-27,42.38,42.65,42.38,42.51,564189,0
2014-08-28,42.33,42.62,41.83,41.96,532208,0
2014-08-29,41.91,42.045,40.97,41.09,948871,0
2014-09-02,41.13,41.78,40.93,41.73,862611,0
2014-09-03,41.86,41.99,41.44,41.71,750848,0
2014-09-04,41.9,42.1,41.64,41.71,544857,0
2014-09-05,41.62,41.98,41.5,41.69,321781,0
2014-09-08,41.65,42.18,41.18,41.3,589784,0
2014-09-09,41.29,41.57,40.77,40.87,538074,0
2014-09-10,40.79,41.31,40.79,41.09,591785,0
2014-09-11,40.93,41.23,40.68,40.99,610196,0
2014-09-12,40.82,40.97,39.655,39.78,730412,0
2014-09-15,39.79,39.91,39.16,39.31,641878,0
2014-09-16,39.11,39.625,38.84,39.44,523366,0
2014-09-17,39.39,39.69,38.94,39.07,663473,0
2014-09-18,39.3,39.63,39.09,39.47,552516,0
2014-09-19,39.5,39.77,38.5,39.28,1058110,0
2014-09-22,39.12,39.31,38.664,38.74,581968,0
2014-09-23,38.58,38.77,37.63,37.63,1042597,0
2014-09-24,37.55,37.83,37.26,37.66,1131068,0
2014-09-25,37.49,37.75,36.69,36.69,1091054,0
2014-09-26,36.88,38.68,36.59,38.52,1432426,0
2014-09-29,38.04,38.47,38.04,38.21,623311,0
2014-09-30,38.26,38.36,37.7,37.72,655482,0
2014-10-01,37.8,37.82,36.78,36.96,659984,0
2014-10-02,37.05,37.48,36.75,37.23,420665,0
2014-10-03,37.61,37.64,36.77,36.8,553667,0
2014-10-06,37.01,37.16,36.61,36.62,610594,0
2014-10-07,36.53,36.65,36,36,407098,0
2014-10-08,36,36.3,35.19,36.17,655933,0
2014-10-09,36.12,36.21,35.18,35.22,416793,0
2014-10-10,34.98,35.36,34.05,34.05,1142326,0
2014-10-13,34.13,34.69,33.665,34.25,1107128,0
2014-10-14,34.61,35.03,34.3,34.41,657982,0
2014-10-15,33.91,34.97,33.69,34.21,874023,0
2014-10-16,33.7,34.93,33.391,34.72,655507,0
2014-10-17,35.37,35.81,34.91,35.48,584425,0
2014-10-20,35.3,36.26,35.3,36.26,431689,0
2014-10-21,36.56,37.1,36.16,37.01,410014,0
2014-10-22,37.19,37.37,36.99,37.03,530811,0
2014-10-23,37.45,38.31,37.39,38.01,663429,0
2014-10-24,38.13,38.52,37.88,38.5,548341,0
2014-10-27,38.41,39.24,38.302,39,769608,0
2014-10-28,39.24,40.37,39.22,40.33,765357,0
2014-10-29,33.53,37.35,31.57,36.31,5775396,0
2014-10-30,36.35,37.65,35.851,37.52,1581230,0
2014-10-31,38.42,38.49,36.84,36.93,1541943,0
2014-11-03,36.99,37.13,36.35,36.58,1127146,0
2014-11-04,36.55,37.23,36.23,36.25,880943,0
2014-11-05,36.54,36.89,36.22,36.86,1010663,0
2014-11-06,36.98,37.77,36.98,37.69,861005,0
2014-11-07,37.69,37.97,37.26,37.59,763419,0
2014-11-10,37.55,38.1,36.94,38.03,553738,0
2014-11-11,37.93,38.41,37.89,37.93,425085,0
2014-11-12,37.64,38.14,37.64,37.79,383652,0
2014-11-13,37.77,38.067,36.86,37.01,847618,0
2014-11-14,36.93,37.83,36.9,37.79,678494,0
2014-11-17,37.6,37.89,37.34,37.34,447579,0
2014-11-18,37.53,38.2,37.5,37.88,418161,0
2014-11-19,37.87,37.87,36.74,37.23,472700,0
2014-11-20,37.1,37.82,36.82,37.53,340343,0
2014-11-21,38.04,38.53,37.78,38.11,428708,0
2014-11-24,38.34,38.8,38.25,38.59,556085,0
2014-11-25,38.61,39.02,38.31,38.64,333157,0
2014-11-26,38.58,39.16,38.509,39.08,428516,0
2014-11-28,38.81,39,37.67,37.74,395557,0
2014-12-01,37.54,37.765,33.72,33.76,2173411,0
2014-12-02,34.26,36.16,33.75,36.06,1087372,0
2014-12-03,35.37,36.47,35.37,35.87,567864,0
2014-12-04,35.76,36.18,35.08,35.32,479236,0
2014-12-05,35.31,36.29,35.288,36.01,556903,0
2014-12-08,35.78,36.31,34.46,34.53,745390,0
2014-12-09,34.41,35.62,33.89,35.33,831617,0
2014-12-10,35.58,35.58,33.995,34.1,677874,0
2014-12-11,34.36,34.99,33.93,34.05,414161,0
2014-12-12,33.52,33.98,32.97,33,434613,0
2014-12-15,33.5,33.61,32.67,32.98,500890,0
2014-12-16,32.87,33.32,32.52,32.59,988536,0
2014-12-17,32.79,33.44,32.06,33.42,1043560,0
2014-12-18,33.915,35.99,33.76,35.895,983364,0
2014-12-19,35.81,36.16,35.31,35.61,995727,0
2014-12-22,35.6,36.07,35.53,35.96,627225,0
2014-12-23,36.13,36.733,36.04,36.41,375490,0
2014-12-24,36.58,37.2,36.57,36.69,201231,0
2014-12-26,36.91,37.33,36.62,36.99,322665,0
2014-12-29,36.99,37.42,36.11,36.62,396768,0
2014-12-30,36.38,36.73,35.15,35.55,703743,0
2014-12-31,35.65,35.97,35.01,35.02,466649,0
2015-01-02,35.24,35.93,34.56,35.02,361465,0
2015-01-05,34.74,35.42,34.41,34.69,773705,0
2015-01-06,34.71,35.22,34,34.11,658946,0
2015-01-07,34.28,34.81,34.04,34.1,616052,0
2015-01-08,34.44,34.66,34.02,34.46,1293583,0
2015-01-09,34.42,35,34.07,34.36,1143257,0
2015-01-12,34.26,34.614,33.67,33.99,1042498,0
2015-01-13,34.23,34.96,33.21,33.58,780184,0
2015-01-14,33.12,33.99,33.12,33.68,839222,0
2015-01-15,33.83,33.93,32.85,33.02,640563,0
2015-01-16,32.92,33.87,32.92,33.83,554902,0
2015-01-20,34.016,34.895,33.63,34.2,766831,0
2015-01-21,34.11,34.94,33.84,34.48,452555,0
2015-01-22,33.45,33.525,31.63,32.25,2146876,0
2015-01-23,32.358,32.97,32.071,32.59,1108584,0
2015-01-26,32.53,32.9,32.33,32.78,955364,0
2015-01-27,32.24,33.265,32,32.62,794381,0
2015-01-28,33.03,33.34,32.2,33,1327411,0
2015-01-29,36,36.83,34.22,36.49,2992348,0
2015-01-30,36.15,36.45,35.01,35.345,1876814,0
2015-02-02,35.59,35.705,34.85,35.62,731924,0
2015-02-03,35.6,37.58,35.45,37.14,1523742,0
2015-02-04,36.95,38.225,36.6,37.5,1405839,0
2015-02-05,37.76,38.43,37.66,38.2,857477,0
2015-02-06,38.27,38.56,37.5,37.74,903292,0
2015-02-09,37.62,38,37.49,37.77,703870,0
2015-02-10,38.03,38.44,37.14,37.66,635927,0
2015-02-11,37.66,38,37.46,37.76,502220,0
2015-02-12,37.74,37.89,37.15,37.61,803411,0
2015-02-13,37.75,38.63,37.74,38.4,493032,0
2015-02-17,38.32,38.95,37.83,38.82,730158,0
2015-02-18,38.64,39.42,38.64,39.01,555197,0
2015-02-19,38.98,40.33,38.98,39.93,1072633,0
2015-02-20,39.98,40.29,38.845,39.07,1196347,0
2015-02-23,39.06,39.4,38.28,38.53,841747,0
2015-02-24,38.45,38.97,38.395,38.78,802100,0
2015-02-25,38.88,39.91,38.825,39.37,1006716,0
2015-02-26,39.27,39.72,38.75,38.855,632784,0
2015-02-27,39,39.09,38.58,38.605,538736,0
2015-03-02,38.65,38.75,38.16,38.31,651000,0
2015-03-03,37.94,38.71,37.93,38.07,739200,0
2015-03-04,37.87,38.21,37.48,38.04,467300,0
2015-03-05,38.21,38.54,37.75,38.32,605600,0
2015-03-06,38.03,38.56,37.12,37.13,554700,0
2015-03-09,37.2,37.25,36.7,36.72,480200,0
2015-03-10,36.24,36.54,35.9,36.25,699900,0
2015-03-11,36.35,37.01,36.08,36.46,459300,0
2015-03-12,36.53,36.98,36.06,36.65,584100,0
2015-03-13,36.71,37.03,36.28,36.85,451600,0
2015-03-16,37,37,36.47,36.78,516700,0
2015-03-17,36.88,37.19,36.55,36.77,424800,0
2015-03-18,36.78,37.66,36.63,37.45,581200,0
2015-03-19,37.73,38.74,37.68,38.4,647000,0
2015-03-20,38.7,39.38,38.7,39.26,944000,0
2015-03-23,39.32,39.68,39.24,39.45,586000,0
2015-03-24,39.4,39.43,38.52,38.91,653500,0
2015-03-25,38.97,38.97,37.82,37.87,489700,0
2015-03-26,37.75,38.63,37.51,38.38,558400,0
2015-03-27,38.7,38.7,37.81,38.3,514200,0
2015-03-30,38.39,38.85,38.19,38.69,304400,0
2015-03-31,38.45,38.57,38,38.49,377712,0
2015-04-01,38.55,38.57,37.85,38.1,614000,0
2015-04-02,38.07,38.65,37.84,38.44,586400,0
2015-04-06,38.15,39.46,37.81,39.26,467700,0
2015-04-07,39.31,39.46,38.81,38.94,465443,0
2015-04-08,38.97,39.47,38.73,39.22,502900,0
2015-04-09,39.21,39.58,38.77,39.52,338897,0
2015-04-10,39.74,39.8,39.32,39.62,441300,0
2015-04-13,39.61,40.31,39.61,39.71,511300,0
2015-04-14,39.67,39.98,39.05,39.89,918200,0
2015-04-15,39.96,41.5,39.89,41.06,988144,0
2015-04-16,40.99,41.45,40.582,41.31,819973,0
2015-04-17,40.96,40.96,39.98,40.41,602900,0
2015-04-20,40.58,41.115,40.48,40.92,462092,0
2015-04-21,41.03,41.235,40.6,40.775,347470,0
2015-04-22,40.77,40.87,40.32,40.78,282562,0
2015-04-23,40.72,41.64,40.72,41.43,668900,0
2015-04-24,41.36,41.67,40.92,41.08,509474,0
2015-04-27,41.08,41.44,40.31,40.35,773300,0
2015-04-28,40.45,42.7,40.19,41.55,1607895,0
2015-04-29,41.42,44.54,40.89,44.17,2010300,0
2015-04-30,44.02,45.11,43.57,44.39,1480500,0
2015-05-01,44.38,44.83,43.7,44.54,841300,0
2015-05-04,44.7,44.98,44.2,44.29,730700,0
2015-05-05,44.03,44.38,43.09,43.26,1309600,0
2015-05-06,43.48,43.81,41.6,41.88,1332445,0
2015-05-07,41.7,42.1,41.12,41.22,1154053,0
2015-05-08,41.82,42.37,41.6,41.87,866300,0
2015-05-11,41.92,42.5,41.84,41.96,561900,0
2015-05-12,41.92,42.13,41.3,41.66,652718,0
2015-05-13,41.7,42.46,41.66,42.16,842557,0
2015-05-14,42.5,43.95,41.98,43.33,916800,0
2015-05-15,44.2,44.38,43.3,43.38,708223,0
2015-05-18,43,44.58,42.58,44.54,907096,0
2015-05-19,44.68,44.705,43.83,44.27,639100,0
2015-05-20,44.28,44.55,43.84,44.25,561200,0
2015-05-21,44.16,44.53,44.03,44.13,455200,0
2015-05-22,43.95,44.39,43.78,43.95,512100,0
2015-05-26,43.55,43.8,42.73,43.14,755058,0
2015-05-27,43.1,43.79,42.92,43.66,654300,0
2015-05-28,43.7,43.8,43.12,43.525,514269,0
2015-05-29,43.5,43.53,42.59,42.8,1591000,0
2015-06-01,43.11,43.3,42.41,43,511151,0
2015-06-02,42.87,43.62,42.87,43.07,460385,0
2015-06-03,43.25,44.12,43.19,43.63,390000,0
2015-06-04,43.32,43.78,42.9,43.05,367400,0
2015-06-05,43.12,43.79,42.55,43.64,487800,0
2015-06-08,43.47,43.91,43.18,43.45,466200,0
2015-06-09,43.63,44.02,43.05,43.69,577398,0
2015-06-10,43.95,44.781,43.73,44.44,517390,0
2015-06-11,44.44,44.645,44.07,44.3,519285,0
2015-06-12,44.22,44.89,44.05,44.78,455000,0
2015-06-15,44.09,44.85,43.9,44.38,599600,0
2015-06-16,44.24,45.12,43.94,45.1,471600,0
2015-06-17,45.97,45.97,45.18,45.26,506600,0
2015-06-18,45.25,46.31,45.25,46.31,590300,0
2015-06-19,46.43,46.43,45.27,45.6,895300,0
2015-06-22,45.66,46.11,45.43,46.04,367300,0
2015-06-23,45.99,46.42,45.8,46.4,440612,0
2015-06-24,46.15,46.41,45.87,46.13,432600,0
2015-06-25,46.42,46.64,46.22,46.52,453000,0
2015-06-26,46.72,46.76,45.83,46.12,979900,0
2015-06-29,45.5,45.88,44.95,45.03,544200,0
2015-06-30,45.5,45.69,44.75,45.55,664024,0
2015-07-01,45.96,46.27,45.48,45.7,553400,0
2015-07-02,45.79,45.85,45.27,45.49,346300,0
2015-07-06,45.02,45.53,44.56,44.89,501800,0
2015-07-07,44.85,44.89,43.4,44.31,838400,0
2015-07-08,43.87,44.41,43.18,43.63,534600,0
2015-07-09,44.38,45.13,43.48,44.68,565500,0
2015-07-10,45.33,45.37,44.39,45.02,420900,0
2015-07-13,45.45,45.96,45.16,45.48,290800,0
2015-07-14,45.38,46.13,45.36,45.73,292034,0
2015-07-15,45.92,46.09,45.14,45.26,396246,0
2015-07-16,45.75,45.9,45.44,45.75,215500,0
2015-07-17,45.75,45.75,44.89,45.13,325500,0
2015-07-20,45.33,45.51,44.87,44.95,236100,0
2015-07-21,44.75,45.17,44.36,44.46,288700,0
2015-07-22,44.18,45.43,44.08,44.9,692900,0
2015-07-23,45.08,45.77,44.3,44.33,325500,0
2015-07-24,44.2,44.62,43.59,43.8,359000,0
2015-07-27,43.61,43.88,43.32,43.5,317400,0
2015-07-28,43.68,44.46,42.84,44.03,429700,0
2015-07-29,43.86,44.52,43.63,44.46,542500,0
2015-07-30,44.19,45.01,44.17,44.88,273700,0
2015-07-31,44.97,45.32,44.21,44.38,411400,0
2015-08-03,44.41,44.44,43.33,43.72,328710,0
2015-08-04,43.86,44.3,43.35,43.61,368100,0
2015-08-05,43.71,44.6,43.28,43.36,795600,0
2015-08-06,43.54,43.94,42.7,42.85,648575,0
2015-08-07,42.6,43.44,41.95,42.11,691300,0
2015-08-10,42.47,43.38,42.47,42.92,544500,0
2015-08-11,42.38,42.955,42.01,42.24,450308,0
2015-08-12,41.92,42.01,40.95,41.68,1044100,0
2015-08-13,41.97,42.97,41.72,42.01,1024900,0
2015-08-14,36.56,37.99,33.8,37.76,4530700,0
2015-08-17,37.77,39.45,37.49,39.36,1416000,0
2015-08-18,39.18,39.42,38.51,39.21,979200,0
2015-08-19,38.89,39.64,38.82,39.13,1303100,0
2015-08-20,38.76,39.12,38.36,38.45,1033900,0
2015-08-21,37.56,39.08,37.56,38.4,1370800,0
2015-08-24,37,38.39,36.69,37,1643573,0
2015-08-25,38.22,38.22,36.35,36.45,1111400,0
2015-08-26,37.25,37.56,36.22,36.99,1621200,0
2015-08-27,37.33,38.28,36.97,37.61,1087500,0
2015-08-28,37.35,38.1,37.35,37.9,875900,0
2015-08-31,37.5,38.21,37.5,37.87,455000,0
2015-09-01,37.09,38,37.06,37.23,781900,0
2015-09-02,37.59,38.09,36.7,37.62,681200,0
2015-09-03,37.69,38.64,37.69,38.21,578900,0
2015-09-04,37.65,38.74,37.65,38.16,583900,0
2015-09-08,39.2,39.8,38.08,39.58,656000,0
2015-09-09,39.83,39.86,38.94,39.02,664900,0
2015-09-10,39.04,39.62,38.81,39.39,329529,0
2015-09-11,39.13,39.67,39.13,39.6,540200,0
2015-09-14,39.75,39.95,39.56,39.66,510900,0
2015-09-15,39.69,40.01,39.52,39.77,504800,0
2015-09-16,39.63,40.4,39.49,40.32,670700,0
2015-09-17,40.36,40.81,40.18,40.24,464476,0
2015-09-18,39.52,40.1,39.14,39.21,1026400,0
2015-09-21,39.65,40,39.19,39.59,428300,0
2015-09-22,39.14,39.25,38.5,39.01,301500,0
2015-09-23,38.97,39.41,38.74,39.17,378903,0
2015-09-24,38.85,39.19,38.5,38.69,402544,0
2015-09-25,39.08,39.26,37.59,38.13,816100,0
2015-09-28,38.14,38.3,37.01,37.07,501231,0
2015-09-29,37.07,37.6,36.89,37.12,415300,0
2015-09-30,37.49,38.15,37.09,37.91,597200,0
2015-10-01,37.84,38.25,37.21,37.85,244600,0
2015-10-02,37.21,38.23,36.94,38.22,339400,0
2015-10-05,38.57,39.55,37.52,39.49,515894,0
2015-10-06,39.41,39.8,38.89,39.21,265200,0
2015-10-07,39.42,40.29,39.02,40.23,386284,0
2015-10-08,40.17,40.75,39.62,40.4,306800,0
2015-10-09,40.61,41.38,40.3,41.33,432100,0
2015-10-12,41.35,41.62,40.86,41.18,288594,0
2015-10-13,41.07,41.34,40.79,40.81,565800,0
2015-10-14,40.75,40.97,38.66,40.34,290100,0
2015-10-15,40.43,41.21,40.18,41.17,423800,0
2015-10-16,41.2,41.46,40.65,41.45,284800,0
2015-10-19,41.37,41.6,41.03,41.19,265107,0
2015-10-20,41.18,41.86,40.46,40.5,374600,0
2015-10-21,40.58,40.65,39.69,39.98,578400,0
2015-10-22,40.31,42.05,40.31,41.04,374600,0
2015-10-23,41.5,42.15,40.76,41.94,412700,0
2015-10-26,41.81,41.98,40.69,40.82,520200,0
2015-10-27,40.65,41.01,39.84,40.09,1111600,0
2015-10-28,40.32,42.52,40.18,41.89,842800,0
2015-10-29,41.82,42.03,40.62,40.72,611200,0
2015-10-30,41.94,43.19,38.86,41.39,1624400,0
2015-11-02,41.34,42.44,41.05,41.95,803402,0
2015-11-03,41.83,41.89,41.33,41.86,1338819,0
2015-11-04,42,42.63,41.826,42.19,1357910,0
2015-11-05,42.31,42.81,41.89,42.48,557000,0
2015-11-06,42.33,42.87,42.33,42.5,418000,0
2015-11-09,42.34,42.895,41.65,42.32,496366,0
2015-11-10,42.11,42.5,41.75,42.42,345900,0
2015-11-11,42.55,42.8,42.16,42.23,322700,0
2015-11-12,41.93,42.5,41.75,41.91,457600,0
2015-11-13,41.64,41.91,41,41.06,591700,0
2015-11-16,41.1,41.31,40.39,41.3,610200,0
2015-11-17,41.48,41.68,40.99,41.2,512500,0
2015-11-18,41.47,42.29,41.16,42.28,405900,0
2015-11-19,42.3,43.36,42.23,43.29,661900,0
2015-11-20,43.55,43.55,40.46,42.5,705200,0
2015-11-23,42.4,43.09,42.39,42.72,309900,0
2015-11-24,42.44,43.29,41.91,43.09,503700,0
2015-11-25,43.04,44.37,40.71,43.91,546400,0
2015-11-27,43.91,44.33,43.49,44.09,338900,0
2015-11-30,44.11,44.37,43.73,43.95,459100,0
2015-12-01,41.33,44.22,41.33,44.16,532893,0
2015-12-02,44.07,44.52,43.57,43.65,351997,0
2015-12-03,43.69,43.9,42.695,42.8,378487,0
2015-12-04,42.99,43.48,42.81,43.11,360400,0
2015-12-07,43.1,43.1,41.48,41.71,492200,0
2015-12-08,41.4,41.96,40.19,41.54,449373,0
2015-12-09,41.49,41.78,40.45,40.53,496500,0
2015-12-10,40.45,40.79,40,40.3,306500,0
2015-12-11,39.57,39.74,38.41,38.52,899400,0
2015-12-14,38.79,38.98,37.95,38.87,527961,0
2015-12-15,39.16,39.63,39.05,39.12,321000,0
2015-12-16,39.4,40.02,38.97,39.98,375000,0
2015-12-17,39.99,40.36,38.55,38.57,490200,0
2015-12-18,38.34,38.47,37.65,37.81,1109800,0
2015-12-21,37.91,38.37,36.97,37.17,480800,0
2015-12-22,37.41,37.73,36.73,37.65,562890,0
2015-12-23,37.72,38.28,37.3,38.18,329800,0
2015-12-24,38.17,38.38,37.55,37.61,380098,0
2015-12-28,37.5,37.79,37.28,37.64,566397,0
2015-12-29,37.86,38.15,37.7,37.95,404107,0
2015-12-30,38.07,38.7,37.919,38.1,380549,0
2015-12-31,38.05,38.69,37.72,37.75,336722,0
2016-01-04,36.92,37.24,36.07,36.75,641282,0
2016-01-05,36.95,37.82,36.79,37.58,585005,0
2016-01-06,37.13,37.43,36.465,36.9,739473,0
2016-01-07,36.17,36.75,35.9,36.2,483276,0
2016-01-08,36.3,36.84,35.72,35.78,471272,0
2016-01-11,35.91,36.38,35.58,36.16,841696,0
2016-01-12,36.45,36.84,35.5575,36.28,760980,0
2016-01-13,35.5,37.04,33.9583,34.21,1311524,0
2016-01-14,34.36,34.51,33.28,34.2,1559833,0
2016-01-15,33.1,34.52,33.07,34.34,917280,0
2016-01-19,34.64,35.26,32.84,33.65,883800,0
2016-01-20,33.25,34.325,32.72,33.86,1281734,0
2016-01-21,33.91,34.3,33.5,33.86,850123,0
2016-01-22,34.41,35.11,32.19,34.57,741809,0
2016-01-25,34.42,34.45,32.64,32.71,794593,0
2016-01-26,32.8,33.89,32.5,33.7,813185,0
2016-01-27,33.52,34.09,32.63,32.69,763130,0
2016-01-28,32.85,33.565,32.08,32.41,1113178,0
2016-01-29,30.83,33.23,30,32.3,3082348,0
2016-02-01,32.61,32.65,31.33,32.17,1829744,0
2016-02-02,31.97,31.97,30.85,31.41,1549346,0
2016-02-03,31.75,32.31,31.31,32.09,1317453,0
2016-02-04,31.93,32.84,31.73,32.54,1184417,0
2016-02-05,32.44,32.67,31.235,31.26,1220635,0
2016-02-08,30.87,31.2599,30.01,30.6,1952520,0
2016-02-09,30.18,31.19,29.72,30.17,1089353,0
2016-02-10,30.49,31.4,29.2533,30.2,792095,0
2016-02-11,29.76,30.37,29.47,30.15,777625,0
2016-02-12,30.39,31.25,29.775,30.81,607308,0
2016-02-16,31.18,31.94,30.66,31.45,891521,0
2016-02-17,31.57,32.41,31.52,31.96,624643,0
2016-02-18,32.19,33.26,31.88,32.98,941627,0
2016-02-19,32.82,33.87,32.6,33.79,1002804,0
2016-02-22,34.25,34.805,33.6,33.67,625174,0
2016-02-23,33.62,34.06,32.77,32.87,595017,0
2016-02-24,32.48,32.7975,31.98,32.55,1384193,0
2016-02-25,32.72,32.9171,32.22,32.79,371134,0
2016-02-26,32.91,33.34,32.8413,32.99,452626,0
2016-02-29,32.85,33.36,32.095,32.97,501521,0
2016-03-01,33.13,34.17,33,34.07,668976,0
2016-03-02,33.91,34.1,33.51,33.88,440681,0
2016-03-03,33.98,34,32.98,33.55,918636,0
2016-03-04,33.66,35.01,33.53,34.42,737594,0
2016-03-07,34.22,35.29,34.17,34.99,619320,0
2016-03-08,34.86,35.03,34.39,34.52,455600,0
2016-03-09,34.68,34.96,34.4,34.95,493737,0
2016-03-10,35.01,35.42,33.9,34.43,588274,0
2016-03-11,34.68,35.07,34.39,34.86,456722,0
2016-03-14,34.63,34.99,34.514,34.62,472368,0
2016-03-15,34.28,34.81,34.28,34.54,450170,0
2016-03-16,34.45,35.25,34.41,34.96,529919,0
2016-03-17,35.02,36.16,34.94,35.94,563439,0
2016-03-18,36.09,36.64,35.32,36.13,966741,0
2016-03-21,35.93,36.11,35.11,35.56,1299806,0
2016-03-22,35.49,35.58,35.07,35.4,959115,0
2016-03-23,35.39,35.43,35.05,35.27,697166,0
2016-03-24,35.17,35.28,34.69,34.9,407252,0
2016-03-28,34.87,35.11,34.64,34.84,270014,0
2016-03-29,34.76,35.84,34.64,35.81,341359,0
2016-03-30,35.9,36.34,35.78,35.95,312543,0
2016-03-31,35.96,36.32,35.88,36.13,461735,0
2016-04-01,35.86,36.17,35.485,35.88,445587,0
2016-04-04,35.9,36.1299,35.57,36.03,565257,0
2016-04-05,35.75,35.99,35.18,35.23,475626,0
2016-04-06,35.18,35.83,34.9,35.81,356519,0
2016-04-07,35.63,35.64,34.57,34.86,513136,0
2016-04-08,35.12,35.51,34.88,35.48,781568,0
2016-04-11,35.71,35.99,35.09,35.11,270272,0
2016-04-12,35.08,35.125,34.4605,34.81,432134,0
2016-04-13,35,35.8,34.95,35.7,578383,0
2016-04-14,35.74,35.795,35.31,35.59,411337,0
2016-04-15,35.41,36.04,34.5301,35.95,323578,0
2016-04-18,35.82,36.23,35.67,36.11,296956,0
2016-04-19,36.13,36.46,35.92,36.25,315730,0
2016-04-20,36.12,37.2,35.02,36.94,612207,0
2016-04-21,37.01,37.44,36.87,37.09,248010,0
2016-04-22,36.98,37.78,36.93,37.42,664907,0
2016-04-25,37.2,37.55,36.8,37.33,724654,0
2016-04-26,37.35,37.73,36.42,37.68,418568,0
2016-04-27,37.6,38.22,37.47,38.21,525780,0
2016-04-28,37.12,38.94,37.12,38.06,1056236,0
2016-04-29,38.74,39.39,37.93,38.03,1541383,0
2016-05-02,38.02,38.81,37.83,38.78,532456,0
2016-05-03,38.36,38.4999,37.63,38.03,699712,0
2016-05-04,37.69,38.31,37.38,37.71,576125,0
2016-05-05,37.94,38.29,37.25,37.35,531212,0
2016-05-06,37.09,37.61,36.7,37.31,843108,0
2016-05-09,37.34,37.66,37.12,37.33,414108,0
2016-05-10,37.31,37.61,36.88,37.52,532017,0
2016-05-11,37.28,37.46,36.68,37.14,452319,0
2016-05-12,37.33,37.54,36.95,37.04,315915,0
2016-05-13,36.89,37.48,36.83,37.25,570354,0
2016-05-16,37.24,37.63,36.91,37.38,385949,0
2016-05-17,37.18,37.48,36.7,36.83,553566,0
2016-05-18,36.8,37.35,36.63,36.83,630392,0
2016-05-19,36.68,36.97,36.25,36.47,565733,0
2016-05-20,36.73,37.28,36.73,36.93,502585,0
2016-05-23,37.08,37.88,37.08,37.46,645832,0
2016-05-24,37.58,38.3,37.58,38.12,573113,0
2016-05-25,38.31,38.425,37.95,37.99,907528,0
2016-05-26,37.91,38.34,37.91,38.19,625461,0
2016-05-27,38.07,38.26,37.83,38.005,283723,0
2016-05-31,37.97,38.3599,37.93,38.12,695435,0
2016-06-01,37.88,38.365,37.61,38.23,736310,0
2016-06-02,38.17,38.65,37.94,38.57,726687,0
2016-06-03,37.42,39.12,37.42,39.09,1181349,0
2016-06-06,39.04,39.77,38.86,39.54,843442,0
2016-06-07,39.43,39.87,39.09,39.32,781698,0
2016-06-08,39.25,39.97,39.16,39.71,878178,0
2016-06-09,39.34,39.62,39,39.6,646009,0
2016-06-10,39.12,40.33,39.12,39.7,861370,0
2016-06-13,39.53,39.65,39.1545,39.27,784510,0
2016-06-14,39.11,39.51,38.98,39.26,765496,0
2016-06-15,39.28,39.8,39.235,39.49,826667,0
2016-06-16,39.34,39.51,38.72,39.2,511145,0
2016-06-17,39.31,39.37,38.95,39.09,732898,0
2016-06-20,39.54,40.074,39.54,39.78,474238,0
2016-06-21,39.69,40.02,39.64,39.83,266676,0
2016-06-22,39.77,40.14,39.6,39.65,312457,0
2016-06-23,39.94,40.32,39.33,40.31,320102,0
2016-06-24,38.56,39.22,38.56,38.76,912624,0
2016-06-27,38.45,38.6,37.39,38.02,1481089,0
2016-06-28,38.42,39.09,38.06,38.34,701413,0
2016-06-29,38.77,39.6,38.71,39.37,715357,0
2016-06-30,39.46,40.3,39.24,40.24,558005,0
2016-07-01,40.37,40.75,40.05,40.13,332514,0
2016-07-05,40.08,40.466,39.31,39.68,468075,0
2016-07-06,39.42,39.83,39.34,39.67,518068,0
2016-07-07,39.84,40.14,39.66,40.01,456406,0
2016-07-08,40.27,41.6,40.11,41.36,1039587,0
2016-07-11,41.38,41.99,41.2,41.9,518881,0
2016-07-12,42.25,42.69,41.92,42.63,640828,0
2016-07-13,42.81,42.98,42.45,42.51,566597,0
2016-07-14,42.69,42.92,42.57,42.7,567310,0
2016-07-15,42.99,42.99,42.4,42.55,366450,0
2016-07-18,42.55,42.66,42.14,42.34,387112,0
2016-07-19,42.3,42.4,42.12,42.18,316336,0
2016-07-20,42.46,42.64,42.31,42.34,343080,0
2016-07-21,42.36,42.4,41.7,41.7,586930,0
2016-07-22,41.67,42.18,41.64,42.1,377509,0
2016-07-25,42.15,42.29,42,42.22,434599,0
2016-07-26,42.05,42.32,41.745,42,448697,0
2016-07-27,42.18,42.37,41.7275,41.98,260208,0
2016-07-28,42.04,42.4,41.86,42.34,227149,0
2016-07-29,42.32,42.32,41.475,41.89,479072,0
2016-08-01,42,42.46,41.78,42.42,356618,0
2016-08-02,42.28,42.555,41.45,41.48,403147,0
2016-08-03,41.51,41.6,41.09,41.35,528688,0
2016-08-04,41.45,42.0199,41.03,41.35,447596,0
2016-08-05,41.55,42.03,41.38,42.03,532014,0
2016-08-08,42.14,42.87,42.14,42.86,487315,0
2016-08-09,42.76,42.98,42.615,42.91,314280,0
2016-08-10,43.05,43.13,42.51,42.73,404911,0
2016-08-11,42.75,42.98,42.57,42.92,540969,0
2016-08-12,41.5,45.87,41.3,45.49,1479622,0
2016-08-15,45.68,46.18,45.33,45.56,1152971,0
2016-08-16,45.59,45.965,45.295,45.3,416354,0
2016-08-17,45.3,45.3,44.55,45.01,1137259,0
2016-08-18,45.03,45.5263,44.84,45.45,352895,0
2016-08-19,45.45,45.63,45.22,45.42,352589,0
2016-08-22,45.5,45.5,45.01,45.38,236347,0
2016-08-23,45.61,45.74,45.39,45.4,378119,0
2016-08-24,45.48,45.56,45.165,45.31,353271,0
2016-08-25,45.02,45.47,44.99,45.27,332292,0
2016-08-26,45.37,45.51,44.85,45.07,556559,0
2016-08-29,45.12,45.7,45.12,45.51,680119,0
2016-08-30,45.76,46.065,45.61,45.97,612218,0
2016-08-31,45.96,46.15,45.31,45.45,282393,0
2016-09-01,45.58,45.62,45.15,45.62,686413,0
2016-09-02,45.83,45.98,45.52,45.92,374406,0
2016-09-06,45.94,46,45.62,45.86,713103,0
2016-09-07,45.74,46.49,45.705,46.23,844298,0
2016-09-08,46.24,46.59,46.14,46.51,636366,0
2016-09-09,46.11,46.51,45.44,45.44,556137,0
2016-09-12,45.18,45.94,44.96,45.93,514085,0
2016-09-13,45.61,45.78,44.67,44.68,724846,0
2016-09-14,44.7,45.44,44.68,45.37,379155,0
2016-09-15,45.44,45.5,44.6,45.16,793121,0
2016-09-16,45.2,45.38,44.88,45.12,625235,0
2016-09-19,45.17,45.92,45.17,45.5,409142,0
2016-09-20,45.65,45.87,45.55,45.69,387883,0
2016-09-21,45.93,46.31,45.64,46.18,337977,0
2016-09-22,46.62,47.16,46.41,47.02,397719,0
2016-09-23,46.67,47.11,46.55,46.55,312021,0
2016-09-26,46.27,46.42,46.01,46.05,174814,0
2016-09-27,45.93,46.53,45.74,46.36,303220,0
2016-09-28,46.52,46.97,45.745,46.8,381354,0
2016-09-29,46.8,47.23,46.69,47,545801,0
2016-09-30,47.27,47.31,46.26,46.79,556887,0
2016-10-03,46.83,46.91,46.43,46.71,370842,0
2016-10-04,46.9,47.37,46.86,47.09,306098,0
2016-10-05,47.08,47.39,46.96,47.12,565754,0
2016-10-06,47.1,47.315,46.81,47.24,267926,0
2016-10-07,47.22,47.51,47.01,47.29,431238,0
2016-10-10,47.43,48.08,47.37,47.47,259154,0
2016-10-11,47.47,47.52,46.04,46.31,382725,0
2016-10-12,46.31,46.4,45.96,46.07,385212,0
2016-10-13,45.8,46.17,45.47,46.11,418075,0
2016-10-14,46.21,46.95,46.21,46.58,402068,0
2016-10-17,46.58,46.88,46.42,46.46,280959,0
2016-10-18,46.92,46.94,46.72,46.73,210127,0
2016-10-19,46.83,47.3,46.57,47.11,324249,0
2016-10-20,47.08,47.52,46.91,47.4,487016,0
2016-10-21,47.11,47.8397,47.11,47.73,677890,0
2016-10-24,47.97,48.25,47.96,48.12,437842,0
2016-10-25,48.15,48.16,47.51,47.63,470113,0
2016-10-26,47.26,47.89,47.1694,47.3,418030,0
2016-10-27,47.62,47.66,46.59,46.79,806477,0
2016-10-28,49.01,49.5,47.82,49.25,1391231,0
2016-10-31,49.65,49.82,48.86,49.24,1155567,0
2016-11-01,49.2,49.2,48.4699,48.82,605806,0
2016-11-02,48.68,48.82,47.94,48.16,789002,0
2016-11-03,48.14,48.46,47.98,48.02,549904,0
2016-11-04,48.06,48.68,47.96,48.1,411215,0
2016-11-07,48.9,49.14,48.46,48.68,530998,0
2016-11-08,48.68,49.07,48.5,48.82,462541,0
2016-11-09,48.68,49.31,48.27,49.03,829577,0
2016-11-10,49.5,49.5,48.13,48.54,684563,0
2016-11-11,48.7,50.03,48.1647,50.01,1298961,0
2016-11-14,49.97,50.66,49.71,50.47,1102804,0
2016-11-15,50.33,51.475,50.33,51.34,512615,0
2016-11-16,51.24,51.76,50.99,51.75,467878,0
2016-11-17,51.47,52.12,51.32,51.83,544677,0
2016-11-18,52.13,52.41,51.9,52.07,627926,0
2016-11-21,52,52.48,51.74,52,448879,0
2016-11-22,52.3,52.5,51.83,52.1,471774,0
2016-11-23,52.02,52.34,51.89,52.29,537391,0
2016-11-25,52.29,53.02,51.591,52.89,170143,0
2016-11-28,52.8,53.17,52.595,52.79,445266,0
2016-11-29,52.99,53.1,52.62,52.88,549323,0
2016-11-30,53.13,53.27,52.28,52.83,488340,0
2016-12-01,52.91,53.03,51.73,52.03,473163,0
2016-12-02,51.96,52.24,51.32,52.14,412514,0
2016-12-05,52.24,53.04,52.24,52.77,463440,0
2016-12-06,52.66,52.79,52.34,52.48,807873,0
2016-12-07,52.43,53.1,52.38,52.81,534624,0
2016-12-08,52.95,53.98,52.755,53.91,585550,0
2016-12-09,53.79,54.48,53.76,54.44,550077,0
2016-12-12,54.12,54.775,53.8439,54.3,676511,0
2016-12-13,54.5,54.82,54.18,54.22,890787,0
2016-12-14,54.26,54.5,53.55,53.8,690620,0
2016-12-15,53.88,54.76,53.76,54.25,658161,0
2016-12-16,54.47,54.61,53.98,54.24,1262685,0
2016-12-19,54.44,54.715,54.03,54.57,960794,0
2016-12-20,54.67,55.39,54.42,55.09,668289,0
2016-12-21,55.05,55.25,54.56,54.79,399378,0
2016-12-22,54.75,54.75,53.74,53.77,612378,0
2016-12-23,53.71,54.24,53.71,54.24,426535,0
2016-12-27,54.45,54.85,54.05,54.64,567762,0
2016-12-28,54.57,54.74,54.4,54.43,323193,0
2016-12-29,54.32,54.99,54.32,54.75,337204,0
2016-12-30,55,55,54.4,54.68,601354,0
2017-01-03,54.68,55.4127,54.61,55.02,466956,0
2017-01-04,55.29,56.12,55.23,55.99,370344,0
2017-01-05,55.9,56.2,55.33,55.66,343614,0
2017-01-06,55.58,55.94,55.3,55.33,574143,0
2017-01-09,55.1,55.44,54.78,54.99,454499,0
2017-01-10,54.99,55.61,54.99,55.26,449966,0
2017-01-11,55.36,55.73,54.93,55.6,393843,0
2017-01-12,55.52,55.63,54.7617,55.38,322026,0
2017-01-13,55.48,55.91,55.43,55.65,395387,0
2017-01-17,55.43,55.44,54.48,54.68,367950,0
2017-01-18,54.61,55.01,54.48,54.97,482276,0
2017-01-19,55.14,55.8,55.1,55.16,407574,0
2017-01-20,54.94,55.89,54.94,55.53,505720,0
2017-01-23,55.5,55.695,55.13,55.44,285579,0
2017-01-24,55.34,56.44,55.34,56.18,646418,0
2017-01-25,56.27,56.495,56.08,56.39,408809,0
2017-01-26,56.51,56.64,55.78,56.1,636599,0
2017-01-27,56,56,52.85,53.25,1539549,0
2017-01-30,53.05,53.4159,52.23,52.79,825208,0
2017-01-31,52.66,53.22,52.66,53.11,636120,0
2017-02-01,53.51,53.92,53.1,53.57,683137,0
2017-02-02,53.57,54.44,53.37,54.21,721978,0
2017-02-03,54.28,55,54.28,54.95,562693,0
2017-02-06,54.65,54.98,54.53,54.63,389824,0
2017-02-07,54.82,54.83,54.29,54.69,791178,0
2017-02-08,54.47,54.51,54.05,54.2,418140,0
2017-02-09,54.2,55.875,54.11,55.68,911130,0
2017-02-10,55.8,56,55.35,55.97,445495,0
2017-02-13,56.29,56.29,55.87,56.13,790092,0
2017-02-14,56,56.1925,55.73,56.17,445376,0
2017-02-15,55.84,56.69,55.84,56.66,399614,0
2017-02-16,56.42,56.97,56.395,56.92,389049,0
2017-02-17,56.83,57.19,56.79,57.06,724612,0
2017-02-21,56.98,57.78,56.98,57.73,396353,0
2017-02-22,57.63,58.11,57.36,57.84,361450,0
2017-02-23,57.84,58.3,57.78,58.1,441445,0
2017-02-24,57.8,58.64,57.8,58.37,398601,0
2017-02-27,58.49,59.31,57.99,59,468601,0
2017-02-28,58.98,59.11,58.13,58.14,525921,0
2017-03-01,58.8,59.38,58.63,59.33,443332,0
2017-03-02,59.21,59.61,58.98,59.33,345680,0
2017-03-03,59.33,59.6,58.86,59.3,406055,0
2017-03-06,58.89,59.82,58.87,59.1,384108,0
2017-03-07,59.01,59.69,58.79,58.92,344521,0
2017-03-08,58.99,59.33,58.7,58.75,316857,0
2017-03-09,58.61,59.12,58.51,58.81,325010,0
2017-03-10,59.3,59.56,58.39,58.48,598011,0
2017-03-13,58.57,58.82,58.28,58.74,1407693,0
2017-03-14,58.55,58.73,58.13,58.25,540229,0
2017-03-15,58.3,58.69,57.98,58.46,776169,0
2017-03-16,58.69,58.92,58.48,58.62,372797,0
2017-03-17,58.48,59.79,57.85,59.37,1743107,0
2017-03-20,59.48,59.79,59.26,59.46,358160,0
2017-03-21,59.86,59.86,57.44,57.47,627188,0
2017-03-22,56.26,57.73,56.26,57.56,504833,0
2017-03-23,57.33,57.76,57.21,57.3,464322,0
2017-03-24,57.49,57.79,57.14,57.27,365966,0
2017-03-27,56.49,57.55,55.6307,57.35,479941,0
2017-03-28,57.35,58.1615,57.23,57.7,346769,0
2017-03-29,57.62,58.36,57.62,58.25,464065,0
2017-03-30,58.16,59.02,58.15,58.91,402653,0
2017-03-31,58.76,59.37,58.76,58.92,462482,0
2017-04-03,58.92,59.24,58.12,58.14,496080,0
2017-04-04,58.02,58.71,57.92,58.15,229749,0
2017-04-05,58.42,58.95,57.6,57.7,295094,0
2017-04-06,57.75,57.79,57.29,57.75,578970,0
2017-04-07,57.72,58.25,57.56,58.14,277983,0
2017-04-10,58.16,58.59,57.94,58.24,247688,0
2017-04-11,58.11,58.98,58.11,58.98,305394,0
2017-04-12,58.89,59.03,58.49,58.69,384164,0
2017-04-13,58.51,59.27,58.29,58.5,270724,0
2017-04-17,58.76,59.16,58.56,59.01,285688,0
2017-04-18,58.85,59.25,58.79,59.22,247905,0
2017-04-19,59.25,60.09,59.25,59.84,479910,0
2017-04-20,60.13,60.6,59.92,60.52,253057,0
2017-04-21,60.5,60.75,60.05,60.05,310283,0
2017-04-24,60.9,62.06,60.68,61.81,549109,0
2017-04-25,62.24,62.31,61.52,61.73,523279,0
2017-04-26,61.65,61.89,61.4,61.63,422900,0
2017-04-27,61.77,62.25,61.65,61.79,339635,0
2017-04-28,61.85,62.09,61.34,61.49,458580,0
2017-05-01,61.67,62.1,61.24,62.05,493355,0
2017-05-02,62.25,62.62,61.6,62,499279,0
2017-05-03,64.29,64.34,56.55,57,2174693,0
2017-05-04,57.18,58.27,56.72,58.04,976489,0
2017-05-05,58.19,58.65,57.55,58.64,503860,0
2017-05-08,58.51,58.95,58.03,58.54,408323,0
2017-05-09,58.62,59.04,58.53,58.71,377142,0
2017-05-10,58.74,59.07,58.32,58.79,341194,0
2017-05-11,58.44,58.65,58.085,58.48,264258,0
2017-05-12,58.43,58.745,58.21,58.37,365538,0
2017-05-15,58.42,58.91,58.42,58.74,380877,0
2017-05-16,58.84,59.15,58.54,58.95,408452,0
2017-05-17,58.19,58.669,57.35,57.42,407990,0
2017-05-18,57.33,58.64,57.035,57.78,607904,0
2017-05-19,57.99,58.57,57.85,58.31,525501,0
2017-05-22,58.55,59.15,58.305,59.1,516217,0
2017-05-23,59.21,59.97,58.96,59.96,376742,0
2017-05-24,59.95,60.56,59.74,59.86,368537,0
2017-05-25,60.11,60.82,59.88,60.52,321272,0
2017-05-26,60.4,60.76,60.1,60.55,361207,0
2017-05-30,60.54,61.27,60.12,61.11,533756,0
2017-05-31,61.29,61.32,60.27,61.16,527778,0
2017-06-01,61.25,62.2,61.03,62.18,506755,0
2017-06-02,62.25,63.21,61.89,63.05,466114,0
2017-06-05,62.94,63.69,62.58,62.69,491504,0
2017-06-06,62.41,63.42,62.15,62.33,674817,0
2017-06-07,62.36,62.55,60.4873,61.7,705562,0
2017-06-08,61.87,62.72,61.4583,62.02,534337,0
2017-06-09,62,62.18,58.12,58.4,2126531,0
2017-06-12,58.29,58.4,55.97,56.78,1080977,0
2017-06-13,56.93,58.01,56.55,57.19,738587,0
2017-06-14,57.23,57.23,55.07,55.4,769825,0
2017-06-15,54.73,55.41,53.8,54.9,872376,0
2017-06-16,54.59,55.44,54.47,55.24,1014159,0
2017-06-19,55.65,56.17,55.275,56.07,401746,0
2017-06-20,56.02,56.24,55.65,55.83,552632,0
2017-06-21,56.07,56.6253,55.89,55.91,460009,0
2017-06-22,55.95,56.55,55,55.03,752175,0
2017-06-23,54.92,56.23,54.65,56.07,1072821,0
2017-06-26,56.25,56.75,55.53,55.66,479078,0
2017-06-27,55.62,55.93,54.84,54.84,481441,0
2017-06-28,55.19,56.31,54.87,55.93,653740,0
2017-06-29,55.68,55.7,53.61,54.42,604616,0
2017-06-30,54.56,55.58,54.56,55.26,732369,0
2017-07-03,55.65,55.98,54.93,55.05,208356,0
2017-07-05,55.04,55.95,55,55.71,540344,0
2017-07-06,55.27,55.77,54.44,55.34,503922,0
2017-07-07,55.6,56.83,55.55,56.33,385344,0
2017-07-10,56.27,57.03,56.13,56.52,419385,0
2017-07-11,56.61,57.2579,56.25,56.29,398890,0
2017-07-12,56.75,57.31,56.46,56.69,379995,0
2017-07-13,56.73,56.84,55.59,56,737195,0
2017-07-14,56.13,56.59,55.91,56.42,508802,0
2017-07-17,56.41,56.96,56.14,56.44,303599,0
2017-07-18,56.26,56.79,56.02,56.62,294327,0
2017-07-19,56.89,57.49,56.4304,57.21,465650,0
2017-07-20,57.22,57.35,56.44,56.46,361373,0
2017-07-21,56.76,56.96,56.05,56.29,442878,0
2017-07-24,56.34,56.96,56.27,56.68,400450,0
2017-07-25,56.72,57.4,56.62,57.26,425217,0
2017-07-26,57.38,57.78,57.19,57.38,279965,0
2017-07-27,57.69,57.7674,55.83,56.63,466525,0
2017-07-28,56.31,56.79,55.87,56.61,1042421,0
2017-07-31,56.7,57.04,56.14,56.87,307664,0
2017-08-01,57.22,57.7,56.69,57.65,333641,0
2017-08-02,57.81,57.99,56.45,56.87,322220,0
2017-08-03,57,57.76,55.92,57.58,463004,0
2017-08-04,57.57,57.94,57.17,57.79,323528,0
2017-08-07,57.79,58.14,57.51,57.85,317008,0
2017-08-08,57.79,57.98,56.97,57.15,358306,0
2017-08-09,56.82,57.4,56.44,57.18,489448,0
2017-08-10,56.98,57.235,56.14,56.65,985189,0
2017-08-11,55.52,61.392,53.51,59.86,1515453,0
2017-08-14,60.39,60.72,58.53,58.97,908022,0
2017-08-15,59.12,59.92,58.65,59.86,528038,0
2017-08-16,59.99,60.52,59.76,59.79,386211,0
2017-08-17,59.55,59.73,58.36,58.38,434559,0
2017-08-18,58.02,58.74,58.02,58.38,306299,0
2017-08-21,58.39,59.06,58.26,59.01,313864,0
2017-08-22,59.36,60.07,59.305,60.06,613065,0
2017-08-23,59.94,60.99,59.8,60.62,487626,0
2017-08-24,60.92,61.06,60.32,60.46,346997,0
2017-08-25,60.61,61,60.27,60.29,257687,0
2017-08-28,60.4,60.63,60.06,60.39,346751,0
2017-08-29,59.93,61.45,59.68,61.25,538789,0
2017-08-30,61.16,62.71,61.02,62.7,342960,0
2017-08-31,62.87,63.6,62.68,63.25,665928,0
2017-09-01,63.49,64.22,61.1,63.59,387023,0
2017-09-05,63.4,63.645,62.53,63.18,380394,0
2017-09-06,63.53,64.05,63.04,63.48,363654,0
2017-09-07,63.55,64.28,63.55,63.66,350066,0
2017-09-08,63.54,64.11,63.37,63.48,233871,0
2017-09-11,63.71,64.45,63.71,64.11,427847,0
2017-09-12,64.04,64.67,63.5,64.57,329960,0
2017-09-13,64.38,64.87,63.99,64.31,268701,0
2017-09-14,63.87,63.97,63.19,63.77,400551,0
2017-09-15,63.75,63.99,63.155,63.73,649559,0
2017-09-18,63.87,64.08,63.66,63.82,228675,0
2017-09-19,64.12,64.4,63.68,64.24,207128,0
2017-09-20,64.26,64.78,64,64.37,248276,0
2017-09-21,64.38,64.39,63.36,63.38,394173,0
2017-09-22,63.39,64.06,63.19,63.94,273840,0
2017-09-25,63.75,64.15,62.3,62.55,438545,0
2017-09-26,62.89,63.23,62.35,62.5,467634,0
2017-09-27,62.74,63.59,62.6,62.99,450406,0
2017-09-28,62.98,63.03,62.31,62.64,634913,0
2017-09-29,62.73,63.289,62.52,62.81,487300,0
2017-10-02,63.04,63.945,63.02,63.68,344586,0
2017-10-03,63.85,64.33,63.76,63.93,329136,0
2017-10-04,63.92,64.315,63.41,63.62,272308,0
2017-10-05,63.66,64.42,63.36,63.92,677381,0
2017-10-06,63.9,64.74,63.64,64.72,334043,0
2017-10-09,65,65.23,64.53,64.66,338716,0
2017-10-10,64.97,65.14,64.45,64.76,235597,0
2017-10-11,64.66,65.105,64.36,64.57,220304,0
2017-10-12,64.48,65.09,64.465,65.05,230324,0
2017-10-13,65.06,65.6,65.06,65.54,345930,0
2017-10-16,65.71,65.83,65.16,65.51,229777,0
2017-10-17,65.44,65.98,65.01,65.09,278179,0
2017-10-18,65.49,65.89,64.88,65.43,374437,0
2017-10-19,65.02,65.83,64.79,65.67,285572,0
2017-10-20,66.34,66.38,65.73,66.18,265566,0
2017-10-23,66.46,66.49,65.86,65.9,231023,0
2017-10-24,65.87,66.3,65.32,66.14,257067,0
2017-10-25,65.8,66.32,65.36,65.67,285378,0
2017-10-26,65.67,66.92,65.67,66.73,523514,0
2017-10-27,68.32,68.32,61.71,65.31,1852365,0
2017-10-30,64.99,65.2757,64.06,64.19,538574,0
2017-10-31,64.25,65.02,63.57,64.52,669334,0
2017-11-01,64.99,65.29,63.93,64.7,728474,0
2017-11-02,64.75,65.22,64.37,65.14,464753,0
2017-11-03,65.14,66.48,64.74,66.47,589123,0
2017-11-06,66.2,66.39,65.59,65.66,432965,0
2017-11-07,65.65,66.05,65.28,65.28,402153,0
2017-11-08,64.98,65.98,64.98,65.82,409039,0
2017-11-09,65.27,65.75,64.96,65.68,404471,0
2017-11-10,65.57,66.31,65.48,66.24,321266,0
