Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.08,5.14,4.98,5.1,60211,0
2005-02-28,5.05,5.14,4.87,5.03,101632,0
2005-03-01,5,5.1,4.95,5.07,77661,0
2005-03-02,5.02,5.02,4.84,4.95,106076,0
2005-03-03,4.9,5.03,4.9,4.99,108487,0
2005-03-04,4.87,5.02,4.87,4.95,104226,0
2005-03-07,4.95,5.04,4.91,4.93,130972,0
2005-03-08,4.91,4.99,4.73,4.76,186860,0
2005-03-09,4.76,4.9,4.73,4.8,120434,0
2005-03-10,4.85,5.02,4.74,4.82,167192,0
2005-03-11,4.75,4.83,4.7,4.7,61331,0
2005-03-14,4.67,4.79,4.6,4.73,279306,0
2005-03-15,4.93,5.5,4.85,4.99,549898,0
2005-03-16,5,5.1,4.86,4.88,159504,0
2005-03-17,5,5.04,4.81,4.89,126094,0
2005-03-18,4.9,4.9,4.59,4.85,486960,0
2005-03-21,4.9,4.9,4.61,4.74,203686,0
2005-03-22,4.7,5.19,4.7,5.02,583199,0
2005-03-23,4.98,5.1,4.95,4.97,458326,0
2005-03-24,5.04,5.1,4.95,5,115176,0
2005-03-28,5.1,5.15,4.9,4.98,104812,0
2005-03-29,4.92,5.12,4.8,4.85,145984,0
2005-03-30,4.9,5.11,4.9,5.11,234758,0
2005-03-31,5.12,5.18,5.04,5.14,284603,0
2005-04-01,5.15,5.15,5.02,5.09,74259,0
2005-04-04,5.12,5.14,4.98,5,133552,0
2005-04-05,5.11,5.11,4.79,4.96,131016,0
2005-04-06,5,5.03,4.83,4.92,124848,0
2005-04-07,4.91,4.98,4.72,4.75,251000,0
2005-04-08,4.76,4.78,4.63,4.67,128450,0
2005-04-11,4.65,4.65,4.45,4.45,239074,0
2005-04-12,4.39,4.6,4.26,4.45,217384,0
2005-04-13,4.45,4.54,4.41,4.42,210798,0
2005-04-14,4.42,4.42,4.3,4.31,111634,0
2005-04-15,4.31,4.34,4.18,4.25,300216,0
2005-04-18,4.23,4.35,4.19,4.27,149800,0
2005-04-19,4.24,4.31,4.18,4.31,104745,0
2005-04-20,4.27,4.32,4.19,4.19,65766,0
2005-04-21,4.2,4.35,4.13,4.35,162477,0
2005-04-22,4.3,4.45,4.07,4.24,143986,0
2005-04-25,4.22,4.3,4.16,4.26,60101,0
2005-04-26,4.23,4.32,4.1,4.12,97999,0
2005-04-27,4.14,4.2,3.9,4,585832,0
2005-04-28,4.05,4.2,3.52,3.64,303932,0
2005-04-29,3.75,4.36,3.64,4,876903,0
2005-05-02,4.19,4.49,4.1,4.23,310074,0
2005-05-03,4.35,4.55,4.2,4.33,541370,0
2005-05-04,4.47,5.15,4.35,5,481510,0
2005-05-05,4.9,5.6,4.9,5.55,1250487,0
2005-05-06,5.58,5.95,5.43,5.51,1390408,0
2005-05-09,5.51,5.69,5.5,5.61,444933,0
2005-05-10,5.65,5.91,5.51,5.68,351332,0
2005-05-11,5.7,5.75,5.57,5.68,191786,0
2005-05-12,5.62,5.66,5.06,5.13,558388,0
2005-05-13,5.05,5.26,4.95,5.11,321410,0
2005-05-16,5.11,5.17,4.92,4.99,290794,0
2005-05-17,4.92,5,4.68,4.86,282454,0
2005-05-18,4.82,4.98,4.69,4.78,322940,0
2005-05-19,4.75,4.81,4.7,4.76,184384,0
2005-05-20,4.74,4.92,4.72,4.85,127694,0
2005-05-23,4.76,4.94,4.76,4.83,179506,0
2005-05-24,4.88,4.99,4.76,4.76,101712,0
2005-05-25,4.76,4.81,4.71,4.71,120373,0
2005-05-26,4.7,4.86,4.7,4.78,62247,0
2005-05-27,4.86,5,4.76,4.83,103559,0
2005-05-31,4.99,5,4.82,4.83,233772,0
2005-06-01,4.81,5,4.81,5,304741,0
2005-06-02,5.25,5.27,4.84,4.98,280458,0
2005-06-03,5,5.01,4.83,4.83,91601,0
2005-06-06,4.9,4.91,4.69,4.7,106242,0
2005-06-07,4.75,4.83,4.65,4.75,137691,0
2005-06-08,4.79,4.81,4.55,4.64,100298,0
2005-06-09,4.66,4.69,4.55,4.66,91450,0
2005-06-10,4.63,4.8,4.53,4.53,123707,0
2005-06-13,4.53,4.54,4.11,4.38,315368,0
2005-06-14,4.39,4.41,4.3,4.36,114061,0
2005-06-15,4.38,4.43,4.31,4.35,206408,0
2005-06-16,4.36,4.59,4.33,4.48,159199,0
2005-06-17,4.54,4.64,4.5,4.64,159583,0
2005-06-20,4.58,4.91,4.51,4.75,156700,0
2005-06-21,4.75,4.93,4.7,4.79,74520,0
2005-06-22,4.85,5.05,4.75,4.83,122675,0
2005-06-23,4.91,5.18,4.75,4.75,179851,0
2005-06-24,4.85,4.89,4.68,4.85,376304,0
2005-06-27,4.85,4.95,4.74,4.84,94879,0
2005-06-28,4.83,5.18,4.76,5.16,161629,0
2005-06-29,5.2,5.38,5.01,5.35,118515,0
2005-06-30,5.36,5.44,5.31,5.36,144090,0
2005-07-01,5.3,5.38,5.17,5.23,79184,0
2005-07-05,5.19,5.6,5.16,5.6,160109,0
2005-07-06,5.6,5.6,5.01,5.38,744066,0
2005-07-07,5.34,5.58,5.25,5.58,108742,0
2005-07-08,5.58,6,5.36,5.94,240609,0
2005-07-11,5.94,6.09,5.91,6.01,155065,0
2005-07-12,6,6.35,5.96,6.16,177491,0
2005-07-13,6.01,6.31,6.01,6.18,128828,0
2005-07-14,6.24,6.36,5.85,5.96,184927,0
2005-07-15,5.99,6.47,5.87,6.4,143647,0
2005-07-18,6.4,6.52,6.2,6.36,187658,0
2005-07-19,6.47,6.48,6.3,6.37,63739,0
2005-07-20,6.4,6.49,6.12,6.27,226777,0
2005-07-21,6.26,6.3,6.1,6.18,162063,0
2005-07-22,6.2,6.2,5.94,6.1,155049,0
2005-07-25,6.05,6.1,5.91,6,108093,0
2005-07-26,6,6.05,5.83,5.94,155718,0
2005-07-27,5.95,6.05,5.73,5.85,155681,0
2005-07-28,5.85,6.08,5.77,6.04,161883,0
2005-07-29,6.1,6.1,5.9,6.02,132533,0
2005-08-01,5.94,6.06,5.8,5.94,177780,0
2005-08-02,5.9,5.97,5.8,5.97,135156,0
2005-08-03,5.94,5.96,5.64,5.88,138196,0
2005-08-04,5.63,5.82,5.6,5.6,78232,0
2005-08-05,5.56,5.66,5.28,5.29,155819,0
2005-08-08,5.27,5.38,5.02,5.21,219089,0
2005-08-09,5.24,5.29,4.99,5.04,82341,0
2005-08-10,5.09,5.18,4.86,5.02,145501,0
2005-08-11,5,5.39,4.97,5.27,117649,0
2005-08-12,5.28,5.28,5.18,5.19,83844,0
2005-08-15,5.16,5.48,5.16,5.41,91683,0
2005-08-16,5.4,5.57,5.3,5.35,83816,0
2005-08-17,5.37,5.56,5.32,5.44,106286,0
2005-08-18,5.41,5.67,5.31,5.43,83343,0
2005-08-19,5.4,5.66,5.39,5.42,61437,0
2005-08-22,5.4,5.68,5.4,5.59,47757,0
2005-08-23,5.66,5.66,5.46,5.5,74086,0
2005-08-24,5.5,5.65,5.31,5.33,119630,0
2005-08-25,5.33,5.5,5.3,5.44,34423,0
2005-08-26,5.5,5.5,5.2,5.23,65405,0
2005-08-29,5.19,5.35,5.16,5.32,26279,0
2005-08-30,5.23,5.54,5.23,5.46,54048,0
2005-08-31,5.47,5.87,5.47,5.87,190511,0
2005-09-01,5.88,6.11,5.83,6.07,151788,0
2005-09-02,5.99,6.07,5.91,6.02,40019,0
2005-09-06,5.95,6.05,5.83,6.04,53514,0
2005-09-07,5.87,6.09,5.77,6,67802,0
2005-09-08,6.05,6.05,5.85,5.89,51921,0
2005-09-09,5.88,5.95,5.76,5.85,40849,0
2005-09-12,5.8,6.01,5.72,6,56484,0
2005-09-13,5.97,6,5.8,5.96,159982,0
2005-09-14,5.91,5.95,5.75,5.75,39968,0
2005-09-15,5.74,5.75,5.44,5.71,136565,0
2005-09-16,5.75,5.75,5.39,5.49,178149,0
2005-09-19,5.46,5.69,5.32,5.32,50275,0
2005-09-20,5.3,5.5,5.18,5.27,55843,0
2005-09-21,5.29,5.29,5.07,5.12,92264,0
2005-09-22,5.05,5.15,5,5.1,67659,0
2005-09-23,5.06,5.19,5.05,5.12,49376,0
2005-09-26,5.2,5.24,5.08,5.19,64769,0
2005-09-27,5.15,5.15,5.01,5.11,43789,0
2005-09-28,5.08,5.15,5,5.07,95523,0
2005-09-29,5.06,5.31,5.06,5.28,84772,0
2005-09-30,5.2,5.26,5.16,5.25,212709,0
2005-10-03,5.27,5.31,5.17,5.24,71278,0
2005-10-04,5.26,5.35,5.2,5.2,65901,0
2005-10-05,5.2,5.29,5.1,5.11,85918,0
2005-10-06,5.13,5.35,5.12,5.31,149136,0
2005-10-07,5.32,5.4,5.22,5.3,62999,0
2005-10-10,5.3,5.37,5.3,5.31,40030,0
2005-10-11,5.36,5.39,4.95,5,174603,0
2005-10-12,4.99,5.06,4.51,4.52,254906,0
2005-10-13,4.54,4.64,4.5,4.59,190713,0
2005-10-14,4.6,4.63,4.51,4.56,140284,0
2005-10-17,4.57,4.8,4.54,4.75,324100,0
2005-10-18,4.75,4.92,4.68,4.87,176144,0
2005-10-19,4.84,5.15,4.75,5.15,131089,0
2005-10-20,5.15,5.5,5.15,5.48,152408,0
2005-10-21,5.44,5.5,5.2,5.36,181828,0
2005-10-24,5.33,5.75,5.2,5.75,153893,0
2005-10-25,5.48,5.64,5.19,5.36,195993,0
2005-10-26,5.3,5.61,5.29,5.32,131416,0
2005-10-27,5.3,5.51,5.3,5.33,130524,0
2005-10-28,5.42,5.51,5.33,5.4,79197,0
2005-10-31,5.4,5.64,5.4,5.49,79821,0
2005-11-01,5.45,5.47,5.09,5.17,113079,0
2005-11-02,5.13,5.36,5.13,5.32,50443,0
2005-11-03,5.4,5.45,5.19,5.36,53440,0
2005-11-04,5.42,5.45,5.2,5.34,36341,0
2005-11-07,5.4,5.48,5.37,5.43,24707,0
2005-11-08,5.36,5.55,5.22,5.55,85466,0
2005-11-09,5.57,5.57,5.35,5.53,52021,0
2005-11-10,5.47,5.79,5.46,5.69,88143,0
2005-11-11,5.75,5.75,5.54,5.66,27081,0
2005-11-14,5.65,5.74,5.58,5.63,111583,0
2005-11-15,5.63,5.67,5.33,5.37,118641,0
2005-11-16,5.33,5.41,5.15,5.27,90749,0
2005-11-17,5.23,5.51,5.22,5.42,47809,0
2005-11-18,5.51,5.51,5.35,5.44,91591,0
2005-11-21,5.34,5.47,5.21,5.34,69620,0
2005-11-22,5.32,5.45,5.26,5.39,45787,0
2005-11-23,5.4,5.45,5.32,5.35,38932,0
2005-11-25,5.44,5.44,5.25,5.28,22319,0
2005-11-28,5.25,5.28,4.95,5.01,95400,0
2005-11-29,5.04,5.26,4.9,4.93,73761,0
2005-11-30,4.98,5.09,4.92,4.97,52872,0
2005-12-01,5.07,5.19,4.91,4.96,61172,0
2005-12-02,4.93,4.98,4.85,4.94,39887,0
2005-12-05,4.9,4.92,4.8,4.8,67804,0
2005-12-06,4.85,4.93,4.8,4.93,61673,0
2005-12-07,4.94,5,4.85,4.89,54706,0
2005-12-08,4.85,5.12,4.85,5.07,165339,0
2005-12-09,5.13,5.32,5.11,5.2,227475,0
2005-12-12,5.19,5.26,5.07,5.14,110133,0
2005-12-13,5.07,5.32,5.05,5.21,149361,0
2005-12-14,5.18,5.29,5.13,5.2,31199,0
2005-12-15,5.28,5.31,5.02,5.03,71857,0
2005-12-16,5.02,5.12,4.91,5.01,275572,0
2005-12-19,4.96,4.96,4.75,4.75,102484,0
2005-12-20,4.75,4.79,4.54,4.66,89337,0
2005-12-21,4.71,4.77,4.6,4.64,89957,0
2005-12-22,4.66,5.06,4.66,5.05,65831,0
2005-12-23,5.02,5.11,4.94,5.06,48001,0
2005-12-27,5.04,5.08,4.83,4.98,62826,0
2005-12-28,4.92,5.11,4.84,4.84,40877,0
2005-12-29,4.84,5.06,4.83,4.84,58706,0
2005-12-30,4.71,4.77,4.66,4.72,115384,0
2006-01-03,4.7,4.82,4.58,4.74,149934,0
2006-01-04,4.69,4.74,4.55,4.57,143688,0
2006-01-05,4.55,5.24,4.55,5.21,486256,0
2006-01-06,5.16,5.41,5.16,5.37,172025,0
2006-01-09,5.4,5.47,5.25,5.44,183620,0
2006-01-10,5.46,5.46,5.31,5.4,66998,0
2006-01-11,5.45,5.45,5.11,5.3,76761,0
2006-01-12,5.25,5.35,5.25,5.28,35794,0
2006-01-13,5.24,5.28,5.11,5.18,65131,0
2006-01-17,5.12,5.26,5,5.14,54259,0
2006-01-18,5.04,5.21,5.04,5.16,34617,0
2006-01-19,5.22,5.23,5.11,5.19,42293,0
2006-01-20,5.24,5.24,5.06,5.18,89489,0
2006-01-23,5.21,5.4,5.18,5.33,174985,0
2006-01-24,5.4,5.48,5.34,5.44,226565,0
2006-01-25,5.44,5.45,5.37,5.42,199327,0
2006-01-26,5.48,5.7,5.42,5.65,594045,0
2006-01-27,5.62,5.67,5.52,5.56,114742,0
2006-01-30,5.52,5.63,5.46,5.58,91389,0
2006-01-31,5.52,5.67,5.46,5.63,96532,0
2006-02-01,5.59,5.63,5.52,5.52,53893,0
2006-02-02,5.5,5.55,5.44,5.46,88257,0
2006-02-03,5.45,5.59,5.26,5.44,87664,0
2006-02-06,5.52,5.52,5.25,5.42,68542,0
2006-02-07,5.3,5.47,5.3,5.35,112057,0
2006-02-08,5.36,5.36,5,5.13,188209,0
2006-02-09,5,5.05,4.7,4.86,347776,0
2006-02-10,4.9,4.91,4.65,4.81,112230,0
2006-02-13,4.76,5.01,4.75,4.79,137356,0
2006-02-14,4.85,5.01,4.79,5.01,229718,0
2006-02-15,5.02,5.2,5,5.15,94005,0
2006-02-16,5.16,5.19,5.05,5.17,361207,0
2006-02-17,5.14,5.42,5.08,5.31,177261,0
2006-02-21,5.29,5.48,5.29,5.31,171547,0
2006-02-22,5.29,5.38,5.28,5.3,111183,0
2006-02-23,5.29,5.35,5.17,5.22,131335,0
2006-02-24,5.18,5.35,5.07,5.21,114799,0
2006-02-27,5.18,5.34,5.1,5.32,156382,0
2006-02-28,5.34,5.35,5.15,5.28,146827,0
2006-03-01,5.33,5.34,5.25,5.33,78065,0
2006-03-02,5.28,5.31,5.17,5.28,63306,0
2006-03-03,5.21,5.3,5.15,5.22,91584,0
2006-03-06,5.25,5.25,5.11,5.15,98332,0
2006-03-07,5.16,5.35,5.12,5.25,136495,0
2006-03-08,5.19,5.25,5.15,5.21,44268,0
2006-03-09,5.25,5.35,5.05,5.06,81414,0
2006-03-10,5.09,5.35,5.05,5.31,72417,0
2006-03-13,5.31,5.45,5.28,5.35,174666,0
2006-03-14,5.37,5.39,5.25,5.37,85004,0
2006-03-15,5.33,5.35,5.23,5.29,106315,0
2006-03-16,5.27,5.35,5.25,5.3,81293,0
2006-03-17,5.33,5.37,5.27,5.35,300584,0
2006-03-20,5.33,5.58,5.27,5.56,340176,0
2006-03-21,5.55,5.6,5.37,5.53,220039,0
2006-03-22,5.47,5.58,5.36,5.45,141478,0
2006-03-23,5.45,5.57,5.39,5.55,153925,0
2006-03-24,5.55,5.75,5.49,5.75,233884,0
2006-03-27,5.73,5.8,5.66,5.76,132919,0
2006-03-28,5.73,5.8,5.57,5.74,166484,0
2006-03-29,5.24,5.3,5.1,5.18,1305464,0
2006-03-30,5.21,5.27,5.12,5.15,795685,0
2006-03-31,5.15,5.18,5.05,5.16,338657,0
2006-04-03,5.2,5.2,4.92,4.97,429336,0
2006-04-04,5,5.13,4.98,5.08,169936,0
2006-04-05,5.08,5.18,5.02,5.17,149137,0
2006-04-06,5.18,5.18,5,5.05,329161,0
2006-04-07,5.09,5.14,4.95,4.96,138560,0
2006-04-10,4.94,5.05,4.91,4.98,127567,0
2006-04-11,5.02,5.04,4.8,4.86,171148,0
2006-04-12,4.84,4.91,4.78,4.85,356096,0
2006-04-13,4.82,4.88,4.76,4.85,199874,0
2006-04-17,4.86,5.02,4.79,4.93,147946,0
2006-04-18,4.98,4.99,4.71,4.95,324505,0
2006-04-19,4.95,4.98,4.82,4.86,108249,0
2006-04-20,4.85,4.91,4.81,4.85,142022,0
2006-04-21,4.9,5.09,4.85,5.02,164984,0
2006-04-24,4.99,5.01,4.89,4.9,86085,0
2006-04-25,4.96,4.97,4.75,4.76,125163,0
2006-04-26,4.75,5.1,4.65,5,291960,0
2006-04-27,4.95,5.09,4.89,4.91,181556,0
2006-04-28,4.9,4.98,4.79,4.91,55589,0
2006-05-01,4.92,4.99,4.75,4.8,91152,0
2006-05-02,4.8,4.89,4.61,4.68,172982,0
2006-05-03,4.7,4.73,4.48,4.6,208258,0
2006-05-04,4.6,4.75,4.54,4.64,137752,0
2006-05-05,4.66,4.74,4.6,4.67,130752,0
2006-05-08,4.64,4.68,4.56,4.58,104315,0
2006-05-09,4.56,4.64,4.55,4.55,128482,0
2006-05-10,4.57,4.59,4.44,4.46,125907,0
2006-05-11,4.46,4.5,4.26,4.26,285210,0
2006-05-12,4.23,4.42,4.23,4.28,263730,0
2006-05-15,4.3,4.31,4.15,4.2,216963,0
2006-05-16,4.2,4.29,4.1,4.24,218166,0
2006-05-17,4.2,4.22,4,4.02,219818,0
2006-05-18,4.05,4.18,4.03,4.07,199238,0
2006-05-19,4.06,4.25,4.05,4.18,202969,0
2006-05-22,4.19,4.19,3.87,3.92,182843,0
2006-05-23,3.91,4.14,3.91,4.02,299890,0
2006-05-24,4.22,4.4,4.08,4.23,408764,0
2006-05-25,4.33,4.73,4.29,4.47,289286,0
2006-05-26,4.51,4.63,4.47,4.58,258239,0
2006-05-30,4.6,4.6,4.35,4.37,137502,0
2006-05-31,4.4,4.49,4.14,4.15,391767,0
2006-06-01,4.17,4.4,4.16,4.38,200574,0
2006-06-02,4.42,4.5,4.26,4.35,107649,0
2006-06-05,4.29,4.4,4.07,4.09,220115,0
2006-06-06,4.13,4.14,4.01,4.04,133791,0
2006-06-07,4.07,4.23,3.94,3.98,178853,0
2006-06-08,3.98,4.02,3.85,3.99,247038,0
2006-06-09,4.03,4.2,3.88,4.18,2267790,0
2006-06-12,4.19,4.19,3.89,3.9,170447,0
2006-06-13,3.92,4.12,3.89,4.06,428618,0
2006-06-14,4.15,4.41,4.11,4.24,304712,0
2006-06-15,4.24,4.41,4.23,4.37,141068,0
2006-06-16,4.36,4.38,4.05,4.15,583227,0
2006-06-19,4.13,4.13,3.95,3.99,205561,0
2006-06-20,4.01,4.04,3.93,3.99,150914,0
2006-06-21,3.99,4.11,3.99,4.1,182035,0
2006-06-22,4.15,4.18,4.01,4.06,233838,0
2006-06-23,4.04,4.09,4.01,4.05,111731,0
2006-06-26,4.05,4.06,3.99,4.02,517443,0
2006-06-27,4.07,4.14,4,4.05,301986,0
2006-06-28,4.03,4.09,3.91,4.06,418366,0
2006-06-29,4.03,4.31,4,4.31,347171,0
2006-06-30,4.3,4.6,4.3,4.6,3650977,0
2006-07-03,4.6,4.6,4.48,4.55,166203,0
2006-07-05,4.5,4.55,4.34,4.42,259334,0
2006-07-06,4.47,4.58,4.41,4.53,123665,0
2006-07-07,4.55,4.55,4.28,4.32,1367212,0
2006-07-10,4.36,4.36,4.08,4.11,187831,0
2006-07-11,4.1,4.2,3.97,4.18,152605,0
2006-07-12,4.15,4.18,4.03,4.1,79313,0
2006-07-13,4.06,4.08,3.98,4.06,87207,0
2006-07-14,4.03,4.05,3.87,3.93,148996,0
2006-07-17,3.91,4.11,3.9,3.96,126933,0
2006-07-18,4,4,3.87,3.95,168830,0
2006-07-19,3.94,3.98,3.87,3.98,81278,0
2006-07-20,3.97,4.04,3.87,3.92,52573,0
2006-07-21,3.96,3.96,3.8,3.82,83528,0
2006-07-24,3.87,3.97,3.83,3.89,484369,0
2006-07-25,3.91,4.1,3.81,3.88,125410,0
2006-07-26,3.97,4.19,3.89,4.16,210187,0
2006-07-27,4.21,4.22,3.82,3.87,241588,0
2006-07-28,3.89,4.07,3.87,4.05,116823,0
2006-07-31,4.08,4.08,3.97,4.06,262536,0
2006-08-01,4.02,4.21,4.02,4.1,147564,0
2006-08-02,4.08,4.08,3.94,4,137358,0
2006-08-03,3.99,4.12,3.98,4.01,89495,0
2006-08-04,4.1,4.1,4.01,4.05,102887,0
2006-08-07,4.01,4.05,3.98,4.05,107122,0
2006-08-08,4.03,4.2,4,4.05,139625,0
2006-08-09,4.06,4.19,4.02,4.05,533195,0
2006-08-10,4.05,4.19,4,4,52405,0
2006-08-11,4.04,4.15,3.99,4.01,206333,0
2006-08-14,4.04,4.14,4.01,4.1,115341,0
2006-08-15,4.14,4.21,4.09,4.2,120821,0
2006-08-16,4.2,4.25,4.17,4.23,137789,0
2006-08-17,4.21,4.28,4.2,4.24,131433,0
2006-08-18,4.23,4.24,4.15,4.18,53440,0
2006-08-21,4.16,4.4,4.11,4.26,148560,0
2006-08-22,4.29,4.38,4.28,4.35,116500,0
2006-08-23,4.39,4.55,4.36,4.54,149262,0
2006-08-24,4.59,4.64,4.5,4.51,111901,0
2006-08-25,4.53,4.55,4.42,4.46,89715,0
2006-08-28,4.49,4.52,4.42,4.49,73209,0
2006-08-29,4.53,4.54,4.4,4.51,107976,0
2006-08-30,4.51,4.62,4.4,4.59,138581,0
2006-08-31,4.63,4.64,4.55,4.62,141162,0
2006-09-01,4.62,4.62,4.55,4.56,84678,0
2006-09-05,4.54,4.6,4.42,4.52,70314,0
2006-09-06,4.48,4.54,4.43,4.45,80481,0
2006-09-07,4.46,4.48,4.3,4.42,113866,0
2006-09-08,4.41,4.45,4.27,4.44,87016,0
2006-09-11,4.42,4.63,4.31,4.6,184901,0
2006-09-12,4.57,4.67,4.53,4.66,164217,0
2006-09-13,4.67,4.8,4.62,4.8,187893,0
2006-09-14,4.8,4.82,4.5,4.74,88762,0
2006-09-15,4.77,4.77,4.5,4.61,95361,0
2006-09-18,4.6,4.64,4.57,4.6,193034,0
2006-09-19,4.61,4.62,4.57,4.57,31077,0
2006-09-20,4.61,4.64,4.54,4.59,31011,0
2006-09-21,4.6,4.63,4.47,4.47,34601,0
2006-09-22,4.49,4.49,4.3,4.35,50135,0
2006-09-25,4.35,4.53,4.35,4.48,60472,0
2006-09-26,4.5,4.8,4.5,4.76,121467,0
2006-09-27,4.72,4.81,4.53,4.76,133421,0
2006-09-28,4.76,4.84,4.75,4.79,96952,0
2006-09-29,4.79,4.94,4.76,4.86,137580,0
2006-10-02,4.88,4.88,4.69,4.82,52815,0
2006-10-03,4.83,4.83,4.67,4.71,98349,0
2006-10-04,4.67,4.81,4.66,4.77,73683,0
2006-10-05,4.73,5,4.71,4.95,264387,0
2006-10-06,4.95,4.98,4.9,4.92,63746,0
2006-10-09,4.94,5,4.9,4.99,80324,0
2006-10-10,4.99,4.99,4.91,4.93,58848,0
2006-10-11,4.93,4.95,4.91,4.95,48847,0
2006-10-12,4.98,4.99,4.88,4.89,155309,0
2006-10-13,4.92,5,4.79,5,134718,0
2006-10-16,4.95,5.08,4.95,5.06,155291,0
2006-10-17,5.08,5.12,4.99,5.1,115208,0
2006-10-18,5.1,5.23,5.05,5.13,90245,0
2006-10-19,5.23,5.23,5.1,5.17,64088,0
2006-10-20,5.18,5.25,5.06,5.1,70231,0
2006-10-23,5.15,5.2,5.05,5.1,85664,0
2006-10-24,5.03,5.12,4.74,4.82,316007,0
2006-10-25,4.92,4.96,4.75,4.82,71918,0
2006-10-26,4.87,5.14,4.87,5.13,114535,0
2006-10-27,5.14,5.25,5.11,5.14,87979,0
2006-10-30,5.14,5.24,5.11,5.21,69920,0
2006-10-31,5.21,5.43,5.21,5.3,164234,0
2006-11-01,5.36,5.4,5.21,5.32,114861,0
2006-11-02,5.31,5.43,5.22,5.4,61158,0
2006-11-03,5.44,5.53,5.4,5.5,148844,0
2006-11-06,5.53,5.74,5.4,5.71,143906,0
2006-11-07,5.71,5.97,5.64,5.85,189745,0
2006-11-08,5.86,5.89,5.57,5.62,130340,0
2006-11-09,5.62,5.74,5.4,5.52,226258,0
2006-11-10,5.55,5.59,5.29,5.49,145244,0
2006-11-13,5.53,5.6,5.33,5.36,79395,0
2006-11-14,5.34,5.37,5.17,5.32,156489,0
2006-11-15,5.31,5.46,5.25,5.46,111453,0
2006-11-16,5.5,5.5,5.23,5.27,86558,0
2006-11-17,5.27,5.49,5.09,5.47,177933,0
2006-11-20,5.48,5.61,5.35,5.52,143829,0
2006-11-21,5.5,5.7,5.49,5.6,95972,0
2006-11-22,5.65,5.65,5.43,5.49,80402,0
2006-11-24,5.46,5.67,5.43,5.57,35969,0
2006-11-27,5.52,5.64,5.26,5.29,124206,0
2006-11-28,5.3,5.4,5.19,5.32,91489,0
2006-11-29,5.33,5.48,5.29,5.48,153740,0
2006-11-30,5.47,5.75,5.34,5.5,213057,0
2006-12-01,5.52,5.76,5.48,5.75,232261,0
2006-12-04,5.74,6.3,5.58,6.2,712739,0
2006-12-05,6.21,6.33,6.05,6.22,383698,0
2006-12-06,6.22,6.28,6.1,6.12,105042,0
2006-12-07,6.12,6.16,5.91,5.91,78528,0
2006-12-08,5.99,6.18,5.85,6.15,213853,0
2006-12-11,6.19,6.35,6.05,6.08,202487,0
2006-12-12,6.17,6.28,5.81,5.85,421509,0
2006-12-13,5.96,6.03,5.7,5.73,150036,0
2006-12-14,5.77,5.88,5.6,5.69,1532891,0
2006-12-15,5.69,5.89,5.66,5.71,416544,0
2006-12-18,5.76,5.85,5.6,5.7,126207,0
2006-12-19,5.65,5.7,5.56,5.59,106330,0
2006-12-20,5.57,5.65,5.5,5.51,79018,0
2006-12-21,5.56,5.69,5.55,5.62,247038,0
2006-12-22,5.63,5.68,5.61,5.63,73053,0
2006-12-26,5.63,5.69,5.56,5.65,198464,0
2006-12-27,5.61,5.8,5.57,5.67,197332,0
2006-12-28,5.63,5.66,5.38,5.43,101906,0
2006-12-29,5.39,5.46,5.12,5.33,319854,0
2007-01-03,5.27,5.36,5.14,5.28,156552,0
2007-01-04,5.21,5.3,5.14,5.29,104432,0
2007-01-05,5.23,5.36,5.23,5.29,71573,0
2007-01-08,6.84,6.95,6.35,6.56,5288358,0
2007-01-09,6.75,6.76,6.29,6.4,1608122,0
2007-01-10,6.43,6.98,6.33,6.89,1001571,0
2007-01-11,6.99,7.5,6.96,7.13,1291680,0
2007-01-12,7.21,7.22,6.85,7.11,514764,0
2007-01-16,7.15,7.26,7.01,7.26,527547,0
2007-01-17,7.25,7.26,7.07,7.15,324692,0
2007-01-18,7.19,7.19,6.78,6.86,393349,0
2007-01-19,6.82,7,6.71,6.99,166140,0
2007-01-22,7.03,7.05,6.88,6.95,111599,0
2007-01-23,6.93,7.03,6.88,6.93,120260,0
2007-01-24,6.98,6.98,6.81,6.95,131973,0
2007-01-25,6.97,7.04,6.87,6.98,137979,0
2007-01-26,6.95,7.1,6.91,7.05,355225,0
2007-01-29,7.12,7.29,7.12,7.23,329806,0
2007-01-30,7.3,7.37,6.98,7.04,235844,0
2007-01-31,7.07,7.25,7,7.24,294396,0
2007-02-01,7.25,8.36,7.25,8.35,1639055,0
2007-02-02,8.3,9.34,8.25,9.3,2135415,0
2007-02-05,9.34,9.52,9.1,9.39,1245828,0
2007-02-06,9.39,9.45,9,9.25,1058004,0
2007-02-07,9.17,9.2,8.8,9.08,769082,0
2007-02-08,9,9.12,8.95,9.03,356641,0
2007-02-09,9,9.04,8.45,8.64,1156079,0
2007-02-12,8.63,8.87,8.52,8.77,382548,0
2007-02-13,9.24,9.48,9.02,9.16,1047314,0
2007-02-14,9.22,9.5,9.15,9.46,504261,0
2007-02-15,9.45,9.45,8.87,9.02,785042,0
2007-02-16,9.03,9.16,8.89,9.02,415117,0
2007-02-20,9,9,8.75,8.89,358358,0
2007-02-21,8.9,8.91,8.61,8.73,263005,0
2007-02-22,8.73,8.74,8.38,8.49,468539,0
2007-02-23,8.42,8.46,8.15,8.3,486600,0
2007-02-26,8.29,8.42,8.05,8.19,431744,0
2007-02-27,8.06,8.08,7.72,7.73,658669,0
2007-02-28,7.82,7.86,7.53,7.8,716177,0
2007-03-01,7.74,7.84,7.3,7.65,417963,0
2007-03-02,7.64,7.84,7.27,7.33,325349,0
2007-03-05,7.15,7.22,6.92,7.05,403317,0
2007-03-06,7.09,7.34,7,7.32,386418,0
2007-03-07,7.28,7.35,7.09,7.19,152095,0
2007-03-08,7.31,7.71,7.26,7.69,324687,0
2007-03-09,7.59,7.69,7.45,7.55,301578,0
2007-03-12,7.57,7.7,7.47,7.65,115665,0
2007-03-13,7.59,7.68,7.16,7.19,236245,0
2007-03-14,7.34,7.35,7.06,7.27,194058,0
2007-03-15,7.2,7.41,7.2,7.29,104329,0
2007-03-16,7.36,7.36,6.93,7.06,205032,0
2007-03-19,7.17,7.4,7.02,7.37,237671,0
2007-03-20,7.38,7.97,7.35,7.97,741837,0
2007-03-21,7.98,8.36,7.76,8.36,561016,0
2007-03-22,8.36,8.37,7.94,8.19,492919,0
2007-03-23,8.17,8.18,7.9,8.03,167084,0
2007-03-26,8.03,8.25,7.96,8.06,143135,0
2007-03-27,8.21,8.48,8.06,8.15,244499,0
2007-03-28,8.15,8.15,7.95,8.06,145813,0
2007-03-29,8.06,8.06,7.88,7.95,110857,0
2007-03-30,7.85,8.2,7.85,8.19,195862,0
2007-04-02,8.19,8.27,8.04,8.24,193454,0
2007-04-03,8.31,9.05,8.19,8.41,221192,0
2007-04-04,8.44,8.64,8.44,8.64,239206,0
2007-04-05,8.53,8.59,8.3,8.48,411996,0
2007-04-09,8.42,8.53,8.31,8.5,286330,0
2007-04-10,8.53,8.66,8.49,8.62,299528,0
2007-04-11,8.68,8.9,8.57,8.88,348814,0
2007-04-12,8.87,9.19,8.75,9.09,369847,0
2007-04-13,9.01,9.14,8.81,9.13,258407,0
2007-04-16,9.25,9.31,9.1,9.18,265503,0
2007-04-17,9.25,9.29,9.02,9.18,193190,0
2007-04-18,9.03,9.3,9.02,9.29,212614,0
2007-04-19,9.13,9.2,8.96,9.05,381354,0
2007-04-20,9.16,9.16,8.92,9.08,169128,0
2007-04-23,9.08,9.6,9,9.46,632102,0
2007-04-24,9.5,9.95,9.47,9.94,1510362,0
2007-04-25,9.79,9.83,9.14,9.72,744771,0
2007-04-26,9.77,9.92,9.6,9.85,401839,0
2007-04-27,9.73,9.75,9.53,9.62,271476,0
2007-04-30,9.6,9.63,9.46,9.51,335874,0
2007-05-01,9.49,9.54,9.12,9.35,273635,0
2007-05-02,9.14,9.6,9.14,9.55,214215,0
2007-05-03,9.55,9.63,9.45,9.62,242004,0
2007-05-04,9.69,9.76,9.51,9.53,250576,0
2007-05-07,9.54,9.74,9.51,9.69,377789,0
2007-05-08,9.64,9.7,9.33,9.44,156171,0
2007-05-09,9.34,9.42,9.31,9.37,398491,0
2007-05-10,9.35,9.35,9.04,9.25,573155,0
2007-05-11,9.21,9.33,9.05,9.32,198327,0
2007-05-14,9.32,9.42,9.24,9.29,369376,0
2007-05-15,9.31,9.45,9.31,9.34,891722,0
2007-05-16,9.37,9.99,9.37,9.79,772552,0
2007-05-17,9.79,10.5,9.79,10.38,1294454,0
2007-05-18,10.45,10.55,10.2,10.41,578794,0
2007-05-21,10.41,10.85,10.39,10.6,375152,0
2007-05-22,10.55,10.88,10.5,10.79,374838,0
2007-05-23,10.92,11.43,10.84,11.11,628630,0
2007-05-24,10.94,11.19,10.05,10.11,705273,0
2007-05-25,10.44,10.44,10.11,10.2,463683,0
2007-05-29,10.22,10.4,10.13,10.2,324346,0
2007-05-30,10.17,10.43,10.15,10.4,242850,0
2007-05-31,10.47,10.57,10.17,10.52,532402,0
2007-06-01,10.43,10.5,10.28,10.35,451181,0
2007-06-04,10.32,10.7,10.32,10.52,362089,0
2007-06-05,10.5,10.59,10.31,10.57,299806,0
2007-06-06,10.7,10.7,10.33,10.54,289089,0
2007-06-07,10.44,10.56,9.98,10.18,349672,0
2007-06-08,10.13,10.21,9.86,10.11,244349,0
2007-06-11,10.08,10.29,10.04,10.1,145025,0
2007-06-12,10.03,10.05,9.4,9.43,662567,0
2007-06-13,9.46,9.9,9.46,9.82,225561,0
2007-06-14,9.76,10.08,9.75,9.82,228000,0
2007-06-15,9.95,9.99,9.74,9.91,127200,0
2007-06-18,9.92,10,9.49,9.51,233092,0
2007-06-19,9.5,10.05,9.5,9.85,435250,0
2007-06-20,9.92,10.28,9.77,10.12,409978,0
2007-06-21,10.1,10.21,9.7,9.7,289154,0
2007-06-22,9.69,9.84,9.49,9.5,5077664,0
2007-06-25,9.47,9.79,9.46,9.51,551714,0
2007-06-26,9.5,9.74,9.43,9.5,544923,0
2007-06-27,9.5,9.96,9.46,9.95,365045,0
2007-06-28,9.96,10.17,9.93,9.95,288890,0
2007-06-29,9.98,10.23,9.8,9.81,276489,0
2007-07-02,9.87,10.17,9.72,10.11,498237,0
2007-07-03,10,10.35,9.94,10.19,294599,0
2007-07-05,10.24,10.24,9.91,10.16,281610,0
2007-07-06,10.19,10.2,9.97,10.12,174870,0
2007-07-09,10.12,10.45,10.11,10.29,407092,0
2007-07-10,10.17,10.32,9.94,10.02,187234,0
2007-07-11,10,10.25,9.92,10.24,142752,0
2007-07-12,10.26,10.41,9.95,10.2,145881,0
2007-07-13,10.18,10.31,10.15,10.24,105138,0
2007-07-16,10.25,10.32,9.76,9.86,195610,0
2007-07-17,9.76,10.04,9.7,9.94,372310,0
2007-07-18,9.9,9.95,9.52,9.72,398267,0
2007-07-19,9.84,9.97,9.75,9.92,319900,0
2007-07-20,9.9,9.95,9.62,9.81,322806,0
2007-07-23,9.83,10,9.73,9.84,246369,0
2007-07-24,9.8,9.87,9.6,9.62,343848,0
2007-07-25,9.57,9.74,9.49,9.64,383451,0
2007-07-26,9.5,11,9.4,9.6,1256913,0
2007-07-27,9.64,9.91,9.49,9.5,392641,0
2007-07-30,9.51,9.59,9.41,9.52,376043,0
2007-07-31,9.6,9.64,9.5,9.53,358571,0
2007-08-01,9.5,9.59,9.43,9.52,496059,0
2007-08-02,9.49,9.66,9.42,9.53,351896,0
2007-08-03,9.5,9.5,8.66,8.81,515284,0
2007-08-06,8.77,9,8.53,8.98,639866,0
2007-08-07,8.91,8.91,8.53,8.85,358536,0
2007-08-08,8.95,9.48,8.74,9.48,973470,0
2007-08-09,9.17,9.51,9.05,9.36,629417,0
2007-08-10,9.18,9.97,9.11,9.78,547123,0
2007-08-13,9.86,10.39,9.86,10.16,375590,0
2007-08-14,10.14,10.5,10,10.34,452459,0
2007-08-15,10.34,10.78,10.24,10.5,450144,0
2007-08-16,10.45,10.71,10.34,10.7,649971,0
2007-08-17,11.05,11.25,10.61,11.17,573473,0
2007-08-20,11.2,11.29,11.02,11.16,358517,0
2007-08-21,11,11.2,10.82,10.94,527379,0
2007-08-22,11.07,11.32,10.86,11.02,513712,0
2007-08-23,11,11,10.38,10.44,263156,0
2007-08-24,10.39,10.47,10.23,10.42,170923,0
2007-08-27,10.34,10.5,10.12,10.27,159850,0
2007-08-28,10.16,10.34,10.09,10.29,358327,0
2007-08-29,10.37,10.74,10.29,10.67,259078,0
2007-08-30,10.51,10.67,10.38,10.42,524128,0
2007-08-31,10.62,10.64,10.26,10.26,785246,0
2007-09-04,10.35,10.57,10.04,10.43,500983,0
2007-09-05,10.34,10.57,10.18,10.33,273163,0
2007-09-06,10.34,10.9,10.33,10.86,187042,0
2007-09-07,10.64,10.69,10.12,10.62,253444,0
2007-09-10,10.67,10.82,10.28,10.69,172313,0
2007-09-11,10.79,11.1,10.67,11,273567,0
2007-09-12,10.98,11.42,10.85,11.05,579935,0
2007-09-13,11.15,11.15,10.84,10.9,522640,0
2007-09-14,10.79,10.94,10.67,10.74,259442,0
2007-09-17,10.73,10.85,10.53,10.72,196356,0
2007-09-18,10.76,11.43,10.54,11.4,436339,0
2007-09-19,11.47,12.12,11.3,11.32,1122668,0
2007-09-20,11.34,11.93,11.23,11.68,442617,0
2007-09-21,11.79,12.12,11.78,11.8,506085,0
2007-09-24,11.76,11.97,11.24,11.6,346096,0
2007-09-25,11.55,11.94,11.47,11.83,313192,0
2007-09-26,11.93,12.02,11.84,11.89,304058,0
2007-09-27,11.92,11.99,11.39,11.59,298222,0
2007-09-28,11.58,11.64,11.21,11.24,257601,0
2007-10-01,11.23,11.97,11.23,11.81,402814,0
2007-10-02,11.87,12.02,11.66,11.83,338469,0
2007-10-03,11.75,11.89,11.59,11.68,131178,0
2007-10-04,11.75,11.86,11.6,11.63,154807,0
2007-10-05,11.78,12.36,11.71,11.97,346345,0
2007-10-08,11.95,11.97,11.52,11.87,313042,0
2007-10-09,11.88,12.17,11.86,12.14,213412,0
2007-10-10,12.15,12.66,12.15,12.66,325707,0
2007-10-11,12.7,13.14,12.55,12.62,431778,0
2007-10-12,12.62,13.24,12.62,13.04,250510,0
2007-10-15,12.89,12.91,12.42,12.68,474243,0
2007-10-16,12.57,13.04,12.38,12.79,245290,0
2007-10-17,12.96,13.08,12.6,13.08,271324,0
2007-10-18,13.05,13.05,12.57,12.62,396805,0
2007-10-19,12.62,12.79,12.35,12.37,248581,0
2007-10-22,12.2,12.37,11.86,11.93,356097,0
2007-10-23,12,12.01,11.68,12,334897,0
2007-10-24,11.86,12.05,11.12,11.53,663927,0
2007-10-25,11.55,11.87,11.2,11.39,479200,0
2007-10-26,11.39,11.89,11.21,11.85,305805,0
2007-10-29,11.94,12.25,11.72,12.03,386417,0
2007-10-30,12,12.01,11.87,11.99,334251,0
2007-10-31,11.95,12.19,11.75,12.01,468402,0
2007-11-01,11.8,11.98,10.94,10.95,520318,0
2007-11-02,11.06,11.2,10.36,10.83,606742,0
2007-11-05,10.74,10.87,10.29,10.49,357582,0
2007-11-06,10.51,11.32,10.29,11.24,595085,0
2007-11-07,11.1,11.24,10.51,10.52,405804,0
2007-11-08,10.61,11.03,10.4,10.97,384386,0
2007-11-09,10.78,10.88,10.34,10.49,557852,0
2007-11-12,10.55,11.17,10.3,10.74,573553,0
2007-11-13,10.86,11.1,10.68,11.01,353481,0
2007-11-14,11.08,11.16,10.83,11.04,315563,0
2007-11-15,11.04,11.08,10.3,10.43,434934,0
2007-11-16,10.46,10.83,10.45,10.5,302033,0
2007-11-19,10.43,10.77,10.27,10.51,271918,0
2007-11-20,10.53,10.74,9.85,10.32,904640,0
2007-11-21,10.24,10.44,9.72,9.88,380396,0
2007-11-23,9.98,10.1,9.9,10,161197,0
2007-11-26,9.91,10.09,9.7,9.83,360927,0
2007-11-27,9.85,10.19,9.81,10.17,300179,0
2007-11-28,10.3,11.11,10.24,11.11,554215,0
2007-11-29,11.1,11.15,10.81,11.02,306763,0
2007-11-30,11.2,11.2,10.83,10.99,814855,0
2007-12-03,11,11.99,10.9,11.75,684851,0
2007-12-04,11.62,13.44,11.58,13.13,1272189,0
2007-12-05,13.05,13.18,12.34,12.75,485138,0
2007-12-06,12.65,12.95,12.59,12.72,634504,0
2007-12-07,12.76,12.76,12.4,12.5,377918,0
2007-12-10,12.73,12.74,12.13,12.19,719465,0
2007-12-11,12.23,12.32,11.2,11.24,682665,0
2007-12-12,11.81,11.95,11,11.76,858808,0
2007-12-13,11.6,11.66,10.97,11.47,554001,0
2007-12-14,11.2,11.42,10.91,10.91,338724,0
2007-12-17,10.82,11.08,10.65,10.65,280808,0
2007-12-18,10.8,11.04,10.43,11,277166,0
2007-12-19,10.96,11.14,10.83,11.14,323163,0
2007-12-20,11.29,11.43,10.88,11.43,346110,0
2007-12-21,11.63,11.88,11.55,11.86,654274,0
2007-12-24,11.9,11.99,11.64,11.98,139700,0
2007-12-26,11.95,12.75,11.9,12.55,291143,0
2007-12-27,12.5,12.6,11.68,11.7,304425,0
2007-12-28,11.88,11.96,11.4,11.43,252849,0
2007-12-31,11.41,11.73,11.01,11.4,297771,0
2008-01-02,11.43,11.7,11,11.3,279704,0
2008-01-03,11.28,11.31,10.8,10.81,310446,0
2008-01-04,10.82,10.93,10.33,10.38,320548,0
2008-01-07,10.45,11.17,10.36,11.14,583971,0
2008-01-08,11.23,11.75,11.03,11.3,382990,0
2008-01-09,11.32,11.58,11.01,11.53,353110,0
2008-01-10,11.4,11.98,11.28,11.89,347052,0
2008-01-11,11.82,11.96,11.51,11.69,288655,0
2008-01-14,11.05,11.07,10.16,10.29,879117,0
2008-01-15,9.91,10.19,9.71,10,396886,0
2008-01-16,9.95,10.41,9.93,10.13,403304,0
2008-01-17,10.14,10.16,9.59,9.7,588493,0
2008-01-18,9.24,9.3,8.99,9.07,4683959,0
2008-01-22,8.68,9.29,7.2,9.13,943202,0
2008-01-23,9.06,9.59,8.9,9.5,703222,0
2008-01-24,9.6,9.99,9.02,9.8,701402,0
2008-01-25,9.95,9.95,9.25,9.34,331997,0
2008-01-28,9.34,9.9,9.34,9.87,584770,0
2008-01-29,9.9,9.9,9.7,9.76,356873,0
2008-01-30,9.67,9.71,9.15,9.24,756164,0
2008-01-31,9.13,9.39,9.02,9.16,1561657,0
2008-02-01,9.18,9.93,9.12,9.86,587955,0
2008-02-04,9.53,9.86,9.31,9.52,361170,0
2008-02-05,9.28,9.5,9.01,9.01,393674,0
2008-02-06,9.12,9.47,8.99,8.99,399341,0
2008-02-07,9,9.26,8.92,9.18,531079,0
2008-02-08,9.14,9.48,8.86,9.12,602263,0
2008-02-11,9.11,9.31,9.01,9.06,311391,0
2008-02-12,9.25,9.56,9.09,9.33,289150,0
2008-02-13,9.42,9.74,9.37,9.68,290701,0
2008-02-14,9.74,9.8,9.23,9.35,266499,0
2008-02-15,9.3,9.63,9.1,9.58,457131,0
2008-02-19,9.73,10,9.58,9.81,628461,0
2008-02-20,9.72,9.97,9.59,9.94,428900,0
2008-02-21,10,10,9.34,9.48,501763,0
2008-02-22,9.46,9.55,9.1,9.43,328930,0
2008-02-25,9.41,9.75,9.17,9.6,394117,0
2008-02-26,9.57,9.96,9.46,9.76,328775,0
2008-02-27,9.57,9.86,9.46,9.86,324898,0
2008-02-28,9.8,9.8,9.19,9.3,278974,0
2008-02-29,9.17,9.29,8.96,8.99,528093,0
2008-03-03,9.05,9.29,8.85,9.05,311165,0
2008-03-04,8.97,9.14,8.8,9,407832,0
2008-03-05,9.06,9.12,8.69,8.8,240176,0
2008-03-06,8.73,8.97,8.33,8.35,470354,0
2008-03-07,8.5,8.55,8.02,8.19,690533,0
2008-03-10,8.2,8.3,7.41,7.45,777939,0
2008-03-11,7.68,7.99,7.43,7.98,516103,0
2008-03-12,7.97,8.44,7.84,8,1002691,0
2008-03-13,7.9,8.49,7.78,8.42,596099,0
2008-03-14,8.5,8.68,7.96,8.21,614305,0
2008-03-17,8.17,8.26,7.72,7.75,596380,0
2008-03-18,8.07,8.42,7.87,8.36,456396,0
2008-03-19,8.63,9,8.5,8.7,643775,0
2008-03-20,9.25,9.25,8.49,8.96,1350257,0
2008-03-24,9,9.8,8.89,9.77,755650,0
2008-03-25,9.7,9.99,9.54,9.81,479931,0
2008-03-26,9.74,9.8,9.36,9.55,550245,0
2008-03-27,9.61,9.65,9.13,9.19,551051,0
2008-03-28,9.19,9.54,8.93,8.99,454971,0
2008-03-31,8.96,9.23,8.76,9.1,450198,0
2008-04-01,9,9.64,9,9.59,587890,0
2008-04-02,9.61,9.84,9.53,9.64,432535,0
2008-04-03,9.47,9.64,9.35,9.35,297841,0
2008-04-04,9.4,9.6,9.33,9.47,328322,0
2008-04-07,9.52,9.69,9.45,9.66,262302,0
2008-04-08,9.56,9.66,9.37,9.4,266555,0
2008-04-09,9.43,9.69,9.22,9.42,444656,0
2008-04-10,9.44,9.96,9.44,9.91,493299,0
2008-04-11,9.77,9.88,9.33,9.33,423775,0
2008-04-14,9.3,9.55,9.12,9.38,297550,0
2008-04-15,9.42,9.51,9.19,9.39,315473,0
2008-04-16,9.5,10.25,9.5,10.24,512423,0
2008-04-17,10.24,10.26,9.95,10.12,314152,0
2008-04-18,10.27,10.56,10.24,10.55,381370,0
2008-04-21,10.43,10.56,10.35,10.49,166572,0
2008-04-22,10.42,10.42,9.94,10.17,250978,0
2008-04-23,10.23,10.33,9.99,10.24,172186,0
2008-04-24,10.35,10.7,10.04,10.59,261413,0
2008-04-25,10.69,10.8,9.95,10.26,511624,0
2008-04-28,10.23,10.46,10.12,10.31,338561,0
2008-04-29,10.24,10.48,10.12,10.44,236434,0
2008-04-30,10.49,10.68,10.08,10.16,405476,0
2008-05-01,10.14,10.71,10.01,10.58,365110,0
2008-05-02,10.71,10.75,10.44,10.59,438533,0
2008-05-05,10.57,10.62,10.17,10.31,195757,0
2008-05-06,10.23,10.23,9.97,10.05,282385,0
2008-05-07,10.08,10.18,9.7,9.76,289437,0
2008-05-08,9.77,9.89,9.65,9.78,306149,0
2008-05-09,9.65,9.86,9.52,9.81,283638,0
2008-05-12,9.81,10.33,9.81,10.15,206516,0
2008-05-13,10.17,10.33,9.94,10.07,241626,0
2008-05-14,10.1,10.25,9.97,9.99,313690,0
2008-05-15,9.98,10.43,9.91,10.31,436272,0
2008-05-16,10.4,10.43,10.06,10.08,495721,0
2008-05-19,10.06,10.18,9.88,9.88,382323,0
2008-05-20,9.87,9.9,9.35,9.62,493339,0
2008-05-21,9.65,9.67,8.95,9.03,570027,0
2008-05-22,9.11,9.73,9.11,9.73,386887,0
2008-05-23,9.66,9.66,9.44,9.5,370307,0
2008-05-27,9.49,9.78,9.29,9.29,281460,0
2008-05-28,9.32,9.33,9,9.1,276821,0
2008-05-29,9.09,9.56,9.09,9.45,711219,0
2008-05-30,9.5,9.6,9.25,9.35,628538,0
2008-06-02,9.34,9.34,8.75,9,763274,0
2008-06-03,9.04,9.25,8.39,8.56,1810121,0
2008-06-04,8.47,8.85,8.18,8.53,563308,0
2008-06-05,8.54,9.22,8.47,9.22,936173,0
2008-06-06,9.09,9.26,8.86,8.95,372711,0
2008-06-09,9.03,9.24,8.73,8.88,376283,0
2008-06-10,8.75,9.08,8.71,8.82,558371,0
2008-06-11,8.78,9,8.39,8.39,585649,0
2008-06-12,8.49,8.87,8.49,8.71,347771,0
2008-06-13,8.82,8.9,8.65,8.8,163576,0
2008-06-16,8.75,9.1,8.68,9.06,223042,0
2008-06-17,9.1,9.14,8.89,8.99,224246,0
2008-06-18,9,9.16,8.92,9.15,382767,0
2008-06-19,9.08,9.69,9.01,9.67,741445,0
2008-06-20,9.58,9.6,9.16,9.27,579861,0
2008-06-23,9.32,9.39,9.15,9.16,251458,0
2008-06-24,9.05,9.18,8.69,8.69,461816,0
2008-06-25,8.73,8.93,8.6,8.68,370038,0
2008-06-26,8.62,8.89,8.44,8.55,271018,0
2008-06-27,8.55,8.8,8.42,8.79,1046178,0
2008-06-30,8.78,8.89,8.46,8.46,236367,0
2008-07-01,8.4,8.49,7.89,8.02,524907,0
2008-07-02,8.01,8.31,7.8,8.28,745836,0
2008-07-03,8.34,8.58,8.18,8.23,314315,0
2008-07-07,8.24,8.39,7.8,7.92,264298,0
2008-07-08,7.94,8.18,7.91,8.12,517674,0
2008-07-09,8.11,8.56,8.01,8.07,357982,0
2008-07-10,8.09,8.6,8.09,8.47,333947,0
2008-07-11,8.36,8.7,8.19,8.68,361023,0
2008-07-14,8.77,8.8,8.31,8.45,165928,0
2008-07-15,8.34,8.98,8.3,8.82,427503,0
2008-07-16,8.87,9.35,8.69,9.29,441410,0
2008-07-17,9.35,9.59,9.08,9.25,592261,0
2008-07-18,9.29,9.45,9.07,9.28,229426,0
2008-07-21,9.22,10,9.21,9.83,757974,0
2008-07-22,9.67,10.19,9.67,10.09,848052,0
2008-07-23,10.19,11.27,10.09,11.12,1118839,0
2008-07-24,11.13,11.46,11.01,11.08,513762,0
2008-07-25,11.01,11.21,10.48,10.79,908148,0
2008-07-28,10.51,10.75,10.27,10.33,471969,0
2008-07-29,10.4,11,10.13,10.87,1382340,0
2008-07-30,10.97,11,10.64,10.76,630945,0
2008-07-31,10.71,11.42,10.71,11.36,536817,0
2008-08-01,11.46,11.82,11.31,11.81,653628,0
2008-08-04,11.78,11.84,11.21,11.37,524848,0
2008-08-05,11.4,11.65,11.4,11.62,718741,0
2008-08-06,11.49,11.97,11.4,11.9,393718,0
2008-08-07,11.76,12,11.51,11.58,778638,0
2008-08-08,11.48,12.34,11.26,12.31,661225,0
2008-08-11,12.22,12.49,12.01,12.32,522799,0
2008-08-12,12.01,12.23,11.82,12.2,392305,0
2008-08-13,12.14,12.39,11.98,12.22,305353,0
2008-08-14,12.1,12.4,11.95,12.34,290215,0
2008-08-15,12.47,12.49,12.01,12.14,454929,0
2008-08-18,12.11,12.27,11.76,12,280928,0
2008-08-19,11.9,11.98,11.6,11.83,335835,0
2008-08-20,11.88,12.01,11.61,11.73,301299,0
2008-08-21,11.59,11.95,11.41,11.49,423740,0
2008-08-22,11.6,11.85,11.28,11.39,457021,0
2008-08-25,11.37,11.4,11.02,11.03,250914,0
2008-08-26,11.05,11.3,11,11.17,341308,0
2008-08-27,11.15,11.26,10.98,11.09,250875,0
2008-08-28,11.13,11.24,11.03,11.22,361025,0
2008-08-29,11.17,11.2,11.01,11.15,380101,0
2008-09-02,11.28,11.54,11.01,11.15,425093,0
2008-09-03,11.15,11.33,10.95,11.29,176269,0
2008-09-04,11.21,11.41,10.76,10.77,277751,0
2008-09-05,10.76,11,10.4,10.83,406362,0
2008-09-08,11.03,11.53,10.86,11.53,556544,0
2008-09-09,11.57,11.96,11.32,11.7,436177,0
2008-09-10,11.68,12.08,11.49,11.87,478966,0
2008-09-11,11.76,12.07,11.59,12.04,436129,0
2008-09-12,11.5,12.19,11.44,12.16,251073,0
2008-09-15,11.87,12.2,11.75,11.92,655339,0
2008-09-16,11.73,12.81,11.67,12.79,716627,0
2008-09-17,12.56,12.59,11.83,12.01,572436,0
2008-09-18,12.33,12.88,11.59,12.77,985248,0
2008-09-19,12.76,13.4,12.24,12.97,1574999,0
2008-09-22,12.81,12.97,12.18,12.21,355506,0
2008-09-23,12.2,12.39,11.72,11.77,322740,0
2008-09-24,11.78,11.79,11.16,11.18,471954,0
2008-09-25,11.26,11.58,11.18,11.43,407577,0
2008-09-26,11.34,11.7,11.19,11.43,407242,0
2008-09-29,11.21,11.68,10.97,10.99,736944,0
2008-09-30,11.05,11.17,10.49,10.7,579839,0
2008-10-01,10.63,10.63,10.21,10.21,474651,0
2008-10-02,10.21,10.57,9.7,9.71,347043,0
2008-10-03,9.86,9.91,8.53,8.78,1471893,0
2008-10-06,8.7,9.18,8.14,8.67,812180,0
2008-10-07,8.78,9.18,8.61,8.94,877362,0
2008-10-08,8.58,9.22,8.46,8.62,889018,0
2008-10-09,8.79,9.09,8.04,8.05,455191,0
2008-10-10,7.76,7.91,6.81,7.76,1200539,0
2008-10-13,8.05,8.94,8.05,8.8,692771,0
2008-10-14,9.15,9.47,8.5,8.89,533923,0
2008-10-15,8.78,9.05,7.75,7.77,396823,0
2008-10-16,7.89,8.49,7.51,8.38,700879,0
2008-10-17,8.11,9.22,8.11,8.86,732829,0
2008-10-20,9.05,9.43,8.8,9.4,253033,0
2008-10-21,9.2,9.62,9.02,9.1,301470,0
2008-10-22,8.86,9.25,8.64,8.87,286118,0
2008-10-23,8.78,8.84,8.03,8.44,461774,0
2008-10-24,8.05,8.43,7.73,8.1,330533,0
2008-10-27,8.28,8.75,7.98,8.13,461244,0
2008-10-28,8.3,9.19,8,9.18,652904,0
2008-10-29,9.23,9.5,8.79,9.21,563734,0
2008-10-30,9.49,9.93,9.26,9.62,366765,0
2008-10-31,9.59,10.51,9.58,10.28,462312,0
2008-11-03,10.22,10.89,10.22,10.46,419404,0
2008-11-04,10.73,11.1,10.54,11.04,571500,0
2008-11-05,10.77,11.05,10.12,10.15,400264,0
2008-11-06,10.1,10.2,9.59,10.02,468011,0
2008-11-07,10.11,10.88,9.81,10.6,535741,0
2008-11-10,10.89,10.92,10.22,10.33,390159,0
2008-11-11,10.26,10.67,10.06,10.08,362408,0
2008-11-12,9.87,9.92,9.13,9.15,337774,0
2008-11-13,9.2,9.71,8.73,9.64,570541,0
2008-11-14,9.41,10.57,9.13,9.96,454343,0
2008-11-17,9.83,10.66,9.45,10.21,252310,0
2008-11-18,10.27,10.58,9.61,10.04,310490,0
2008-11-19,10.02,10.12,9.37,9.38,327962,0
2008-11-20,9.32,9.32,8.53,8.6,566598,0
2008-11-21,8.77,8.77,7.29,8.1,1085526,0
2008-11-24,8.27,8.55,8.02,8.41,524881,0
2008-11-25,8.55,8.62,7.82,8.1,596228,0
2008-11-26,7.86,8.77,7.86,8.71,383062,0
2008-11-28,8.61,8.67,8.14,8.66,189405,0
2008-12-01,8.34,8.46,7.63,7.67,482050,0
2008-12-02,7.85,8,7.51,7.97,640345,0
2008-12-03,7.75,8.38,7.71,8.05,557795,0
2008-12-04,7.94,8.37,7.64,7.75,533719,0
2008-12-05,7.59,7.89,7.39,7.84,712125,0
2008-12-08,8.09,8.47,8,8.34,546232,0
2008-12-09,8.3,9,8.3,8.66,604916,0
2008-12-10,8.66,8.95,8.53,8.63,269307,0
2008-12-11,8.51,8.77,8.07,8.12,370368,0
2008-12-12,7.92,8.53,7.85,8.51,387686,0
2008-12-15,8.56,8.67,8.05,8.19,224528,0
2008-12-16,8.39,8.9,8.3,8.88,440744,0
2008-12-17,8.79,8.97,8.63,8.85,245815,0
2008-12-18,8.88,9.24,8.51,8.87,238687,0
2008-12-19,9.08,9.38,8.71,8.88,586271,0
2008-12-22,8.88,8.93,8.49,8.83,220422,0
2008-12-23,8.91,9.1,8.66,8.75,187586,0
2008-12-24,8.76,8.85,8.56,8.72,54386,0
2008-12-26,8.79,8.93,8.71,8.74,73089,0
2008-12-29,8.71,8.74,8.35,8.43,196472,0
2008-12-30,8.53,8.89,8.41,8.84,229625,0
2008-12-31,8.89,9.04,8.77,8.94,357719,0
2009-01-02,8.95,9.15,8.71,9.12,171446,0
2009-01-05,9.16,9.25,8.79,9.21,140207,0
2009-01-06,9.25,9.73,9.05,9.47,345599,0
2009-01-07,9.33,9.48,9.12,9.25,209978,0
2009-01-08,9.19,9.5,9.12,9.4,225312,0
2009-01-09,9.37,9.37,8.9,8.93,281611,0
2009-01-12,8.92,9.15,8.81,8.95,206279,0
2009-01-13,8.95,9.35,8.81,9.16,159517,0
2009-01-14,9.01,9.18,8.7,8.73,212039,0
2009-01-15,8.72,9.02,8.46,9.02,168738,0
2009-01-16,9.09,9.55,8.84,9.53,383375,0
2009-01-20,9.43,9.77,9.43,9.54,869712,0
2009-01-21,9.64,10.07,9.58,9.98,469920,0
2009-01-22,9.75,10.25,9.75,10.02,596358,0
2009-01-23,9.17,10.13,9.17,9.51,475487,0
2009-01-26,9.55,10.19,9.53,9.9,318674,0
2009-01-27,9.96,10.69,9.96,10.46,449863,0
2009-01-28,9.8,10.24,9.7,10.08,1671547,0
2009-01-29,9.99,10.2,9.79,9.96,613151,0
2009-01-30,10.1,10.4,9.78,10.09,735153,0
2009-02-02,9.93,10.3,9.78,10.25,573908,0
2009-02-03,10.33,10.48,10.14,10.35,515182,0
2009-02-04,10.32,10.75,10.15,10.26,457469,0
2009-02-05,10.16,10.74,10.13,10.66,401594,0
2009-02-06,10.38,10.65,9.98,10.35,746100,0
2009-02-09,10.31,10.39,9.99,10.19,347516,0
2009-02-10,10.2,10.37,9.92,10.23,701699,0
2009-02-11,10.25,10.5,10.16,10.36,414611,0
2009-02-12,10.23,10.78,10.12,10.55,608206,0
2009-02-13,10.59,10.59,10.32,10.36,438949,0
2009-02-17,10.02,10.33,9.85,10.15,409926,0
2009-02-18,10.2,10.21,10.03,10.09,327494,0
2009-02-19,10.18,10.27,9.92,9.99,462120,0
2009-02-20,9.83,10.04,9.52,9.76,416345,0
2009-02-23,9.81,9.81,9.12,9.36,419678,0
2009-02-24,9.38,9.59,9.11,9.47,488229,0
2009-02-25,9.35,9.46,8.77,8.77,754175,0
2009-02-26,8.82,9.02,8.3,8.32,594078,0
2009-02-27,8.28,8.31,7.83,8.03,1214640,0
2009-03-02,7.92,7.97,7.45,7.51,575809,0
2009-03-03,7.62,7.77,7.51,7.64,479018,0
2009-03-04,7.76,8.17,7.68,7.98,400636,0
2009-03-05,7.84,8.05,7.43,7.48,535331,0
2009-03-06,7.54,7.71,7,7.23,688078,0
2009-03-09,7.18,7.56,7.14,7.41,380879,0
2009-03-10,7.5,8.05,7.4,8.03,488770,0
2009-03-11,8.06,8.35,7.67,7.68,257357,0
2009-03-12,7.67,9.15,7.49,8.82,820275,0
2009-03-13,8.8,9.1,8.68,8.97,363682,0
2009-03-16,9.03,9.3,8.73,8.79,461317,0
2009-03-17,8.76,9.18,8.63,9.18,223824,0
2009-03-18,9.17,9.83,8.99,9.65,287503,0
2009-03-19,9.75,9.79,9.46,9.71,244994,0
2009-03-20,9.78,9.83,9.54,9.61,596812,0
2009-03-23,9.69,10.09,9.43,10.09,527996,0
2009-03-24,9.92,10.13,9.86,9.86,287285,0
2009-03-25,10.25,10.25,9.45,9.88,404577,0
2009-03-26,10.05,10.22,9.93,10.22,363511,0
2009-03-27,10,10.18,9.82,9.89,364158,0
2009-03-30,9.61,9.97,9.37,9.88,234613,0
2009-03-31,10.03,10.1,9.83,9.86,357439,0
2009-04-01,9.68,9.79,9.18,9.38,332143,0
2009-04-02,9.48,9.79,9.23,9.59,633759,0
2009-04-03,9.59,9.78,9.11,9.27,274590,0
2009-04-06,9.18,9.47,9.02,9.16,249056,0
2009-04-07,9.9,9.9,8.8,8.83,208377,0
2009-04-08,8.87,9.13,8.75,8.93,195835,0
2009-04-09,9.15,9.49,8.97,9.42,315328,0
2009-04-13,9.28,9.54,9.09,9.39,245365,0
2009-04-14,9.22,9.51,8.76,8.87,351195,0
2009-04-15,8.8,9,8.62,8.82,267179,0
2009-04-16,8.88,9.11,8.61,9.03,316326,0
2009-04-17,9.06,9.06,8.72,8.87,316201,0
2009-04-20,8.68,8.95,8.5,8.57,273597,0
2009-04-21,8.51,8.7,8.34,8.48,316620,0
2009-04-22,8.37,8.76,8.35,8.4,376466,0
2009-04-23,8.39,8.65,8.12,8.18,454087,0
2009-04-24,8.28,8.41,7.91,8.36,387103,0
2009-04-27,8.19,8.85,8.19,8.74,434947,0
2009-04-28,8.61,9.05,8.52,8.88,388792,0
2009-04-29,8.98,9.41,8.87,9.39,496323,0
2009-04-30,9.4,9.61,9.16,9.23,576378,0
2009-05-01,9.23,9.39,8.76,8.86,245045,0
2009-05-04,8.97,9,8.71,8.97,320763,0
2009-05-05,8.9,8.95,8.45,8.5,323703,0
2009-05-06,8.55,8.76,8.16,8.27,263511,0
2009-05-07,8.4,8.49,8.12,8.19,212285,0
2009-05-08,8.36,8.68,8.31,8.67,385015,0
2009-05-11,8.5,8.89,8.5,8.82,248503,0
2009-05-12,8.9,8.93,8.67,8.71,200449,0
2009-05-13,8.55,8.72,8.31,8.46,347802,0
2009-05-14,8.52,8.63,8.36,8.49,240314,0
2009-05-15,8.78,8.8,8.15,8.38,566942,0
2009-05-18,8.45,8.82,8.45,8.75,296955,0
2009-05-19,8.83,8.9,8.58,8.84,247656,0
2009-05-20,8.91,9.1,8.77,8.82,204043,0
2009-05-21,8.81,8.99,8.58,8.91,410495,0
2009-05-22,8.93,9.38,8.9,9.22,291034,0
2009-05-26,9.24,9.5,9.12,9.33,319124,0
2009-05-27,9.25,9.34,9.08,9.14,260871,0
2009-05-28,9.18,9.35,8.95,9.13,265663,0
2009-05-29,9.13,9.25,9,9.19,533007,0
2009-06-01,9.34,9.66,9.26,9.51,444764,0
2009-06-02,9.5,10.04,9.49,9.92,343403,0
2009-06-03,9.87,10.19,9.75,9.97,288057,0
2009-06-04,9.99,10.18,9.94,10.17,225360,0
2009-06-05,10.25,10.35,10.11,10.34,342152,0
2009-06-08,10.3,10.47,10.01,10.03,519403,0
2009-06-09,10.05,10.07,9.83,9.85,290487,0
2009-06-10,9.89,9.91,9.31,9.4,366857,0
2009-06-11,9.4,9.43,9.25,9.27,304467,0
2009-06-12,9.23,9.47,9.21,9.42,161282,0
2009-06-15,9.38,9.52,9.16,9.26,362504,0
2009-06-16,9.3,9.31,9.05,9.13,186851,0
2009-06-17,9.11,9.26,9.11,9.21,325277,0
2009-06-18,9.21,9.27,9.08,9.21,219858,0
2009-06-19,9.26,9.44,9.24,9.35,444244,0
2009-06-22,9.26,9.32,9,9.04,250414,0
2009-06-23,9.11,9.28,9.11,9.15,224770,0
2009-06-24,9.19,9.28,9.03,9.1,234468,0
2009-06-25,9.06,9.27,9.06,9.27,416240,0
2009-06-26,9.2,9.35,9.14,9.35,1620531,0
2009-06-29,9.32,9.51,9.24,9.44,309368,0
2009-06-30,9.49,9.82,9.49,9.72,468800,0
2009-07-01,9.8,9.9,9.49,9.78,243978,0
2009-07-02,9.67,9.73,9.3,9.33,275762,0
2009-07-06,9.32,9.54,9.01,9.18,361035,0
2009-07-07,9.17,9.34,8.97,8.97,162676,0
2009-07-08,9.03,9.24,8.69,8.81,267590,0
2009-07-09,8.83,8.89,8.64,8.75,350203,0
2009-07-10,8.73,8.97,8.62,8.92,356848,0
2009-07-13,9.01,9.01,8.75,8.95,300947,0
2009-07-14,8.92,9.04,8.85,8.99,231777,0
2009-07-15,9.05,9.15,8.89,9.1,1301569,0
2009-07-16,9.07,9.13,8.96,9.03,1055250,0
2009-07-17,9.06,9.08,8.92,9,1042033,0
2009-07-20,9.07,9.19,8.93,9.09,714475,0
2009-07-21,9.16,9.3,9.03,9.27,292382,0
2009-07-22,9.2,9.36,9.19,9.33,263652,0
2009-07-23,10.59,10.59,9.85,9.97,1201190,0
2009-07-24,10.51,11.5,9.97,11.34,2211715,0
2009-07-27,11.36,11.69,11.04,11.44,1272984,0
2009-07-28,11.38,11.93,11.26,11.88,1039166,0
2009-07-29,11.83,12.5,11.69,12.41,1936589,0
2009-07-30,12.48,12.78,12.12,12.2,1320149,0
2009-07-31,12.12,12.3,11.96,12.05,725520,0
2009-08-03,11.99,12.14,11.7,11.98,937531,0
2009-08-04,11.87,12.26,11.78,12.21,518771,0
2009-08-05,12.16,12.21,11.89,12.1,639625,0
2009-08-06,12.18,12.2,11.84,11.89,995128,0
2009-08-07,12.07,12.07,11.75,11.8,506892,0
2009-08-10,11.78,11.92,11.7,11.84,328597,0
2009-08-11,11.35,11.64,10.77,10.99,890993,0
2009-08-12,11.25,11.82,11.18,11.57,4987337,0
2009-08-13,11.26,11.61,11.26,11.41,894197,0
2009-08-14,11.43,11.6,11.19,11.41,471492,0
2009-08-17,11.15,11.24,11.03,11.22,545509,0
2009-08-18,11.22,11.58,11.15,11.41,402847,0
2009-08-19,11.25,11.58,11.16,11.56,344077,0
2009-08-20,11.55,11.77,11.2,11.72,350011,0
2009-08-21,11.89,12.16,11.68,11.91,1148940,0
2009-08-24,11.97,12.11,11.85,12.09,712677,0
2009-08-25,12.11,12.26,12.01,12.16,543808,0
2009-08-26,12.11,12.5,12.1,12.19,656785,0
2009-08-27,12.47,12.47,11.88,12.17,412232,0
2009-08-28,12.19,12.26,12.03,12.19,481804,0
2009-08-31,12.13,12.36,12,12.25,1900336,0
2009-09-01,12.33,13.14,12.25,12.53,1326059,0
2009-09-02,12.54,12.78,12.33,12.35,1140055,0
2009-09-03,12.44,12.62,12.37,12.58,422076,0
2009-09-04,12.59,12.81,12.46,12.79,500913,0
2009-09-08,12.98,13.1,12.73,13.06,662884,0
2009-09-09,13.09,13.4,13.06,13.3,866761,0
2009-09-10,13.33,13.75,13.28,13.74,966908,0
2009-09-11,13.8,14.12,13.61,13.88,697838,0
2009-09-14,13.75,13.82,13.47,13.76,582674,0
2009-09-15,13.63,13.69,13.34,13.52,359007,0
2009-09-16,13.62,13.99,13.5,13.97,584176,0
2009-09-17,13.94,14.3,13.89,14.05,492574,0
2009-09-18,14.08,14.78,13.82,14.67,3666605,0
2009-09-21,14.51,14.85,14.29,14.8,485079,0
2009-09-22,14.94,14.94,14.28,14.35,458660,0
2009-09-23,14.44,14.44,13.9,13.99,551404,0
2009-09-24,14,14.08,13.46,13.55,472260,0
2009-09-25,13.43,13.69,13.4,13.62,387769,0
2009-09-28,13.75,14.31,13.74,14.06,466379,0
2009-09-29,14.11,14.38,14.02,14.13,376009,0
2009-09-30,14.18,14.39,13.65,14.03,497931,0
2009-10-01,14,14.06,13.13,13.2,501055,0
2009-10-02,13.14,13.26,13.04,13.16,396530,0
2009-10-05,11.2,11.59,10.65,11.24,4730759,0
2009-10-06,11.24,11.4,11.07,11.32,1201782,0
2009-10-07,11.25,11.31,10.84,10.9,713085,0
2009-10-08,11,11,10.13,10.41,1606330,0
2009-10-09,10.44,10.55,10.25,10.32,870549,0
2009-10-12,10.37,10.37,9.87,10.06,1346460,0
2009-10-13,10.06,10.37,9.96,10.16,959146,0
2009-10-14,10.22,10.39,10.07,10.29,704736,0
2009-10-15,10.18,10.39,10,10.38,826984,0
2009-10-16,10.34,10.34,10.03,10.08,461322,0
2009-10-19,10.06,10.14,9.91,10.08,611301,0
2009-10-20,10.12,10.13,9.77,9.86,1024207,0
2009-10-21,9.87,10.15,9.7,9.73,840596,0
2009-10-22,9.75,9.87,9.54,9.85,444398,0
2009-10-23,9.83,9.95,9.64,9.73,861070,0
2009-10-26,9.77,10.02,9.52,9.66,580874,0
2009-10-27,9.71,9.95,9.62,9.68,492858,0
2009-10-28,9.65,9.75,9.24,9.28,656838,0
2009-10-29,9.38,9.48,9.11,9.19,580613,0
2009-10-30,9.12,9.32,9,9.08,880720,0
2009-11-02,9.1,9.38,9,9.14,526306,0
2009-11-03,9.11,9.47,9.1,9.3,494034,0
2009-11-04,9.31,9.38,8.9,8.95,596685,0
2009-11-05,9.04,9.59,8.99,9.52,472606,0
2009-11-06,9.44,9.71,9.24,9.45,537205,0
2009-11-09,9.54,9.85,9.52,9.72,395988,0
2009-11-10,9.7,9.81,9.3,9.34,458543,0
2009-11-11,9.43,9.88,9.21,9.84,613936,0
2009-11-12,9.8,9.84,9.38,9.4,355263,0
2009-11-13,9.43,9.48,9.15,9.37,289346,0
2009-11-16,9.46,9.85,9.43,9.82,381046,0
2009-11-17,9.81,9.84,9.31,9.45,640005,0
2009-11-18,9.46,9.55,9.03,9.2,1141323,0
2009-11-19,9.12,9.45,9,9.34,824717,0
2009-11-20,9.26,9.47,9.13,9.3,323938,0
2009-11-23,9.4,9.6,9.18,9.4,746470,0
2009-11-24,9.42,9.42,9.18,9.34,196255,0
2009-11-25,9.4,9.7,9.4,9.63,274479,0
2009-11-27,9.35,9.63,9.26,9.39,291241,0
2009-11-30,9.26,9.39,9.05,9.28,1102911,0
2009-12-01,9.37,9.83,9.22,9.7,1470557,0
2009-12-02,9.68,9.98,9.6,9.72,687248,0
2009-12-03,9.78,9.94,9.5,9.52,921089,0
2009-12-04,9.68,9.75,9.28,9.42,828067,0
2009-12-07,9.45,9.58,9.3,9.42,366207,0
2009-12-08,9.34,9.44,9.17,9.25,512111,0
2009-12-09,9.28,9.28,9,9.12,625666,0
2009-12-10,9.12,9.22,8.89,8.98,593053,0
2009-12-11,8.27,8.81,8.26,8.74,1754362,0
2009-12-14,8.75,8.99,8.73,8.94,524892,0
2009-12-15,9.16,9.29,8.75,8.8,1956440,0
2009-12-16,8.88,9.26,8.8,9.19,1354525,0
2009-12-17,9.12,9.2,8.97,9.12,699523,0
2009-12-18,9.21,9.45,9.06,9.17,2185252,0
2009-12-21,9.35,9.69,9.35,9.65,573997,0
2009-12-22,9.74,9.99,9.7,9.95,484435,0
2009-12-23,10,10.41,9.84,10.3,689181,0
2009-12-24,10.3,10.3,10,10.25,128677,0
2009-12-28,10.28,10.37,10.08,10.33,365210,0
2009-12-29,10.38,10.5,10.31,10.45,659768,0
2009-12-30,10.4,10.58,10,10.39,486861,0
2009-12-31,10.34,10.43,10.14,10.16,389730,0
2010-01-04,10.24,10.55,10.2,10.54,497720,0
2010-01-05,10.55,10.65,10.39,10.53,416534,0
2010-01-06,10.56,10.95,10.56,10.82,548074,0
2010-01-07,10.85,10.94,10.57,10.76,469163,0
2010-01-08,10.75,10.95,10.69,10.82,427205,0
2010-01-11,10.83,10.87,10.54,10.6,557766,0
2010-01-12,10.51,10.61,10.22,10.32,494018,0
2010-01-13,10.38,10.74,10.34,10.66,308993,0
2010-01-14,10.6,10.79,10.59,10.67,176991,0
2010-01-15,10.72,10.82,10.21,10.3,587124,0
2010-01-19,10.3,10.81,10.27,10.79,511399,0
2010-01-20,10.69,10.78,10.21,10.46,752277,0
2010-01-21,10.5,10.62,10.38,10.43,887269,0
2010-01-22,10.4,11.1,10.4,10.66,1086985,0
2010-01-25,10.71,10.76,10.26,10.47,704262,0
2010-01-26,10.41,10.49,10.26,10.3,277255,0
2010-01-27,10.28,10.88,10.28,10.88,636518,0
2010-01-28,10.86,10.86,10.33,10.46,522230,0
2010-01-29,10.51,10.75,10.3,10.32,423918,0
2010-02-01,10.35,10.4,9.91,10.22,1109922,0
2010-02-02,10.23,10.39,10.05,10.35,737441,0
2010-02-03,10.29,10.39,10.11,10.33,542005,0
2010-02-04,10.25,10.27,9.51,9.51,813097,0
2010-02-05,9.55,9.82,9.24,9.39,756766,0
2010-02-08,9.41,9.55,9.3,9.34,319929,0
2010-02-09,9.47,9.76,9.34,9.59,517624,0
2010-02-10,9.61,9.99,9.25,9.97,652460,0
2010-02-11,9.92,10.27,9.68,10.23,408763,0
2010-02-12,10.12,10.36,10.12,10.35,382712,0
2010-02-16,10.42,10.44,10.1,10.31,352960,0
2010-02-17,10.3,10.38,10.13,10.28,316906,0
2010-02-18,10.27,10.59,10.17,10.25,543737,0
2010-02-19,10.26,10.26,10.1,10.14,354362,0
2010-02-22,10.15,10.23,10.06,10.16,251987,0
2010-02-23,10.17,10.34,10.04,10.16,268294,0
2010-02-24,10.17,10.44,10.14,10.32,230193,0
2010-02-25,10.19,10.48,10.19,10.42,391016,0
2010-02-26,10.45,10.49,10.2,10.2,237376,0
2010-03-01,10.29,10.84,10.29,10.77,454196,0
2010-03-02,10.75,10.89,10.62,10.84,336761,0
2010-03-03,11.02,11.37,11.02,11.21,480401,0
2010-03-04,11.25,11.35,10.99,11.18,285326,0
2010-03-05,11.26,11.78,11.19,11.78,574142,0
2010-03-08,11.78,11.94,11.57,11.81,384375,0
2010-03-09,11.8,11.95,11.64,11.76,483293,0
2010-03-10,11.73,12.15,11.67,11.73,490801,0
2010-03-11,11.72,11.87,11.52,11.86,284303,0
2010-03-12,11.58,12.02,11.5,11.79,302208,0
2010-03-15,11.79,12.36,11.79,12.25,722638,0
2010-03-16,12.31,12.31,11.98,12.11,391089,0
2010-03-17,12.16,12.3,12.07,12.08,225177,0
2010-03-18,12.1,12.21,11.98,12.02,245430,0
2010-03-19,12.08,12.19,11.63,11.73,1532378,0
2010-03-22,11.6,12.06,11.55,12,324693,0
2010-03-23,12,12.6,11.86,12.59,582705,0
2010-03-24,12.56,12.6,12.13,12.17,266678,0
2010-03-25,12.22,12.55,11.98,12,336647,0
2010-03-26,12.09,12.32,11.65,11.66,394680,0
2010-03-29,11.72,11.82,11.63,11.74,229127,0
2010-03-30,11.72,12.06,11.68,11.99,459436,0
2010-03-31,11.98,12.13,11.89,11.94,388026,0
2010-04-01,12.05,12.15,11.79,11.98,360645,0
2010-04-05,12,12.31,11.95,12.23,417750,0
2010-04-06,12.14,12.14,11.83,11.86,640280,0
2010-04-07,11.81,12.04,11.41,11.54,766978,0
2010-04-08,11.51,11.79,11.29,11.7,320061,0
2010-04-09,11.73,11.8,11.39,11.54,336714,0
2010-04-12,11.59,11.9,11.5,11.63,555409,0
2010-04-13,11.67,12.17,11.6,12.05,752681,0
2010-04-14,12.1,12.15,11.94,12,503942,0
2010-04-15,12.05,12.24,11.88,11.97,558111,0
2010-04-16,11.96,12,11.4,11.52,933674,0
2010-04-19,11.46,11.6,11.11,11.39,693960,0
2010-04-20,11.43,11.55,11.26,11.48,399454,0
2010-04-21,11.59,11.65,11.25,11.35,368130,0
2010-04-22,11.23,11.43,10.85,11.41,460628,0
2010-04-23,11.45,11.71,11.45,11.69,354538,0
2010-04-26,11.71,11.81,11.61,11.62,222225,0
2010-04-27,11.55,11.69,11.15,11.32,484746,0
2010-04-28,11.41,12.04,11.27,11.93,793915,0
2010-04-29,12.03,12.43,11.89,12.38,493697,0
2010-04-30,12.33,12.78,12.29,12.6,788408,0
2010-05-03,12.63,13.07,12.63,13.04,822418,0
2010-05-04,12.84,12.84,12.56,12.78,1339599,0
2010-05-05,12.71,12.71,11.51,12.04,1402972,0
2010-05-06,11.99,12.25,10.25,11.56,1063359,0
2010-05-07,11.46,11.6,10.5,10.61,1331187,0
2010-05-10,11.29,12.23,11.18,12.2,1545233,0
2010-05-11,12.08,13,11.66,12.76,1185132,0
2010-05-12,12.77,13.04,12.61,13.01,847259,0
2010-05-13,13,13.45,13,13.18,987412,0
2010-05-14,13.06,13.06,12.33,12.65,820042,0
2010-05-17,12.73,13.04,12.48,12.88,822705,0
2010-05-18,13.02,13.66,12.86,13.14,1807051,0
2010-05-19,13.12,13.53,12.8,13.06,703726,0
2010-05-20,12.68,12.81,12.06,12.28,934841,0
2010-05-21,12.06,13.05,12.01,12.76,1163046,0
2010-05-24,12.71,13.02,12.49,12.51,377736,0
2010-05-25,12.13,12.76,11.85,12.69,724803,0
2010-05-26,12.75,13.11,12.53,12.57,540152,0
2010-05-27,12.93,13.05,12.64,13.05,399349,0
2010-05-28,12.99,13.41,12.69,13.23,855094,0
2010-06-01,13.07,13.39,12.87,12.9,595400,0
2010-06-02,13.04,13.3,12.6,13.3,1155212,0
2010-06-03,13.36,13.52,13,13.5,586122,0
2010-06-04,13.06,13.26,12.38,12.38,1241981,0
2010-06-07,12.41,12.51,11.8,11.86,864923,0
2010-06-08,11.88,12.04,11.78,11.9,1270939,0
2010-06-09,12.18,12.81,12.01,12.07,896573,0
2010-06-10,12.34,12.49,12,12.47,1083562,0
2010-06-11,12.33,13,12.26,12.99,732751,0
2010-06-14,13.16,13.3,12.85,12.9,736057,0
2010-06-15,13.04,13.46,12.9,13.4,658851,0
2010-06-16,13.3,13.68,13.3,13.43,409045,0
2010-06-17,13.57,13.6,13.07,13.44,405421,0
2010-06-18,13.5,13.52,12.83,12.96,2047414,0
2010-06-21,13.21,13.39,12.7,12.78,467043,0
2010-06-22,12.87,13.2,12.67,12.69,363820,0
2010-06-23,12.63,13.05,12.6,12.84,375068,0
2010-06-24,12.71,12.94,12.57,12.59,352045,0
2010-06-25,12.66,12.91,12.47,12.8,798658,0
2010-06-28,12.8,12.98,12.68,12.7,272172,0
2010-06-29,12.45,12.59,12.01,12.07,507048,0
2010-06-30,12.04,12.37,11.99,11.99,398413,0
2010-07-01,11.99,11.99,11.27,11.77,707618,0
2010-07-02,11.9,12.21,11.63,11.84,325915,0
2010-07-06,12.04,12.28,11.65,11.72,514825,0
2010-07-07,11.75,12.15,11.63,12.11,463204,0
2010-07-08,12.22,12.31,12.02,12.28,327296,0
2010-07-09,12.29,12.62,12.17,12.52,678961,0
2010-07-12,12.43,12.62,12.13,12.2,470383,0
2010-07-13,12.43,12.43,12.18,12.3,731623,0
2010-07-14,12.21,12.35,12.05,12.3,280387,0
2010-07-15,12.29,12.41,12.15,12.3,187640,0
2010-07-16,12.16,12.17,11.66,11.79,575164,0
2010-07-19,11.78,11.98,11.46,11.75,393260,0
2010-07-20,11.54,11.81,11.34,11.75,314498,0
2010-07-21,11.82,11.88,11.46,11.56,386823,0
2010-07-22,11.78,12.19,11.58,12.14,844670,0
2010-07-23,12.05,12.65,11.92,12.48,603477,0
2010-07-26,12.5,13.11,12.2,13,386602,0
2010-07-27,13.07,13.23,12.6,12.8,416298,0
2010-07-28,12.8,13.3,12.15,12.28,860327,0
2010-07-29,12.38,12.59,11.66,12.01,384949,0
2010-07-30,11.78,12.43,11.73,12.18,625582,0
2010-08-02,12.46,12.77,12.25,12.46,790169,0
2010-08-03,12.43,12.82,12.42,12.6,451378,0
2010-08-04,12.65,12.93,12.63,12.75,495536,0
2010-08-05,12.65,12.74,12.14,12.2,403777,0
2010-08-06,12.03,12.35,11.81,12.27,343821,0
2010-08-09,12.4,12.81,12.25,12.77,469192,0
2010-08-10,12.6,12.81,12.36,12.64,423196,0
2010-08-11,12.32,12.5,11.9,11.99,650715,0
2010-08-12,11.82,12.32,11.7,12.14,425173,0
2010-08-13,12.05,12.32,11.89,11.97,341949,0
2010-08-16,11.94,12.24,11.85,12.01,534547,0
2010-08-17,12.14,12.28,11.91,12.07,491416,0
2010-08-18,12.11,12.22,11.83,11.91,655225,0
2010-08-19,11.84,11.9,11.4,11.44,1178354,0
2010-08-20,11.36,11.87,11.35,11.69,861752,0
2010-08-23,11.76,11.84,11.56,11.67,435543,0
2010-08-24,11.44,11.79,11.39,11.7,518569,0
2010-08-25,11.58,12.06,11.56,12,547757,0
2010-08-26,12.09,12.09,11.62,11.65,818202,0
2010-08-27,11.84,12.09,11.6,12,773827,0
2010-08-30,11.97,12.04,11.55,11.56,534532,0
2010-08-31,11.61,11.69,11.36,11.45,611086,0
2010-09-01,11.63,11.66,11.47,11.55,714140,0
2010-09-02,11.71,12.15,11.48,12.11,774320,0
2010-09-03,12.23,12.46,12.16,12.41,546907,0
2010-09-07,12.36,12.39,11.95,11.99,349098,0
2010-09-08,12.06,12.44,12.06,12.44,453748,0
2010-09-09,12.51,12.69,12.37,12.47,270082,0
2010-09-10,12.48,12.8,12.34,12.72,420623,0
2010-09-13,12.29,12.7,12.1,12.2,3333963,0
2010-09-14,12.08,12.29,11.96,12.09,1020500,0
2010-09-15,12.05,12.23,11.99,12.04,895662,0
2010-09-16,12,12.05,11.9,11.97,721193,0
2010-09-17,12.03,12.19,11.82,11.97,2070645,0
2010-09-20,12,12.04,11.81,11.98,1546281,0
2010-09-21,11.98,12.06,11.88,11.96,1219920,0
2010-09-22,11.9,12.11,11.8,11.9,762053,0
2010-09-23,11.8,11.96,11.65,11.75,796587,0
2010-09-24,11.93,12.2,11.83,12.16,823101,0
2010-09-27,13.75,15.08,13.66,14.3,12178820,0
2010-09-28,14.49,14.5,13.68,14.11,2783516,0
2010-09-29,14.49,15.2,14.31,15.08,4394939,0
2010-09-30,15.09,15.68,15.05,15.53,2067682,0
2010-10-01,15.81,16.02,15.6,15.97,2282209,0
2010-10-04,15.97,16.55,15.85,16.29,2215696,0
2010-10-05,16.49,16.5,16.05,16.37,1357743,0
2010-10-06,16.29,16.32,15.8,16.05,1306385,0
2010-10-07,16.21,16.43,15.99,16.32,667427,0
2010-10-08,16.4,16.8,16.37,16.77,861178,0
2010-10-11,16.95,18.05,16.43,16.8,4073211,0
2010-10-12,16.8,17.31,16.7,17.19,1408288,0
2010-10-13,17.34,17.74,16.99,17.17,1375424,0
2010-10-14,17.31,17.34,16.8,16.99,1637921,0
2010-10-15,17.2,17.2,16.66,17.04,1153336,0
2010-10-18,17.13,17.36,16.9,17.35,597463,0
2010-10-19,17.09,17.56,17,17.29,1212804,0
2010-10-20,17.34,17.53,16.86,16.89,821594,0
2010-10-21,17.03,17.34,16.72,16.93,817669,0
2010-10-22,17.02,17.23,16.81,16.98,495866,0
2010-10-25,17.1,17.2,16.9,16.94,672117,0
2010-10-26,16.85,17,16.65,16.75,674854,0
2010-10-27,16.69,17.02,16.28,16.67,806784,0
2010-10-28,16.82,16.95,16.39,16.48,876187,0
2010-10-29,16.42,16.61,16.36,16.41,652983,0
2010-11-01,16.04,16.05,15.2,15.63,1651343,0
2010-11-02,15.17,15.34,14.01,14.14,3892185,0
2010-11-03,14.5,14.76,14.13,14.42,2433601,0
2010-11-04,14.57,14.89,14.57,14.83,1286723,0
2010-11-05,14.92,15.05,14.56,14.71,786174,0
2010-11-08,14.59,14.79,14.51,14.65,774492,0
2010-11-09,14.56,14.75,14.15,14.27,1103357,0
2010-11-10,14.3,14.45,14.05,14.34,702090,0
2010-11-11,14.16,14.46,14.08,14.26,585008,0
2010-11-12,14.17,14.28,14.05,14.12,523751,0
2010-11-15,14.15,14.31,13.97,14.01,537349,0
2010-11-16,13.9,14.03,13.7,13.77,621649,0
2010-11-17,13.83,14.15,13.78,14.01,851863,0
2010-11-18,14.17,14.7,14.15,14.61,953888,0
2010-11-19,14.6,14.76,14.33,14.66,767695,0
2010-11-22,14.65,15.05,14.55,14.98,996692,0
2010-11-23,14.78,15.1,14.64,14.78,863924,0
2010-11-24,14.86,15.19,14.86,15.18,475687,0
2010-11-26,15,15.25,14.84,15.21,221786,0
2010-11-29,15.16,15.18,14.81,15.17,567116,0
2010-11-30,15.05,15.3,14.86,15.1,786430,0
2010-12-01,15.44,15.78,15.07,15.22,1016733,0
2010-12-02,15.29,15.92,15.21,15.88,1199466,0
2010-12-03,15.84,16.37,15.82,15.87,1123883,0
2010-12-06,15.94,15.96,14.82,15.23,2171799,0
2010-12-07,15.35,15.58,15.07,15.21,993760,0
2010-12-08,15.3,15.34,14.86,15.04,552953,0
2010-12-09,15.25,15.31,14.96,15.29,474192,0
2010-12-10,15.28,15.28,14.97,15.18,534571,0
2010-12-13,15.31,15.9,15.31,15.63,1266466,0
2010-12-14,15.64,15.9,15.63,15.8,858528,0
2010-12-15,15.83,16.31,15.67,15.84,859945,0
2010-12-16,15.85,16.07,15.5,16.06,514768,0
2010-12-17,16,16.04,15.62,15.73,921509,0
2010-12-20,15.82,15.9,15.27,15.35,871777,0
2010-12-21,15.44,15.7,15.23,15.43,981695,0
2010-12-22,15.5,15.69,15.23,15.3,486644,0
2010-12-23,15.4,15.82,15.4,15.73,734993,0
2010-12-27,15.81,15.93,15.31,15.71,470584,0
2010-12-28,15.72,15.75,15.45,15.51,365862,0
2010-12-29,15.59,15.68,15.48,15.48,333553,0
2010-12-30,15.52,15.55,15.32,15.34,379703,0
2010-12-31,15.35,15.44,14.94,14.95,556226,0
2011-01-03,15.2,15.66,15.2,15.59,950814,0
2011-01-04,15.69,15.69,15.32,15.34,619862,0
2011-01-05,15.4,15.57,15.23,15.54,665167,0
2011-01-06,15.63,15.95,15.54,15.74,958397,0
2011-01-07,15.89,15.93,15.33,15.59,597505,0
2011-01-10,15.53,15.85,15.32,15.82,584163,0
2011-01-11,15.85,16.95,15.63,16.83,3383128,0
2011-01-12,16.99,17.06,16.6,17.03,784717,0
2011-01-13,17.08,17.45,16.97,17.23,875585,0
2011-01-14,17.32,17.34,16.95,17.15,528522,0
2011-01-18,17.17,17.31,16.8,16.91,609313,0
2011-01-19,16.81,16.97,16.05,16.11,1062559,0
2011-01-20,16.06,16.2,15.65,15.73,1138247,0
2011-01-21,15.83,16.17,15.51,15.73,738916,0
2011-01-24,15.68,16.28,15.62,16.26,623175,0
2011-01-25,16.2,16.23,15.82,16.22,591847,0
2011-01-26,16.27,16.8,16.17,16.76,994848,0
2011-01-27,16.7,17.39,16.56,17.07,1545945,0
2011-01-28,16.97,17.01,16,16.16,1170994,0
2011-01-31,16.24,16.53,16.18,16.39,690050,0
2011-02-01,16.47,16.47,16.16,16.17,730787,0
2011-02-02,15.93,16.05,15.49,15.55,5292543,0
2011-02-03,15.55,15.85,15.34,15.58,1595046,0
2011-02-04,15.67,15.96,15.6,15.69,884674,0
2011-02-07,15.91,16.15,15.78,15.85,1212611,0
2011-02-08,15.89,16,15.8,15.92,629149,0
2011-02-09,15.9,16,15.07,15.4,1893424,0
2011-02-10,15.37,15.52,15.16,15.43,653926,0
2011-02-11,15.45,15.57,15.19,15.39,699082,0
2011-02-14,15.42,15.52,15.05,15.21,865057,0
2011-02-15,15.18,15.21,14.85,15.21,1083287,0
2011-02-16,15.22,15.25,14.97,15.01,1089433,0
2011-02-18,15.28,15.35,15.01,15.26,571647,0
2011-02-22,15.07,15.21,14.75,14.86,843236,0
2011-02-23,14.84,15.04,14.51,14.67,699972,0
2011-02-24,14.59,14.9,14.51,14.86,1027301,0
2011-02-25,15.02,15.22,14.96,15.16,859395,0
2011-02-28,15.27,15.35,14.77,14.85,2118874,0
2011-03-01,14.66,14.97,14.51,14.74,1356217,0
2011-03-02,14.66,15.07,14.63,14.99,908282,0
2011-03-03,15.16,15.16,14.82,15.01,865583,0
2011-03-04,15.16,15.19,14.84,14.88,890332,0
2011-03-07,15.1,15.11,14.55,14.8,719127,0
2011-03-08,14.91,15.1,14.63,14.93,940649,0
2011-03-09,14.94,15,14.65,14.77,792060,0
2011-03-10,14.77,14.93,14.25,14.3,908402,0
2011-03-11,14.28,14.53,14.25,14.35,559928,0
2011-03-14,14.29,14.76,14.27,14.6,866080,0
2011-03-15,14.23,14.96,14.2,14.78,1098400,0
2011-03-16,14.67,15,14.21,14.26,1052225,0
2011-03-17,14.43,14.48,13.94,13.95,904876,0
2011-03-18,14.04,14.29,14.02,14.28,1105241,0
2011-03-21,14.57,14.88,14.38,14.55,854698,0
2011-03-22,14.82,14.87,14.44,14.57,509429,0
2011-03-23,14.57,14.57,14.25,14.51,525855,0
2011-03-24,14.5,14.84,14.5,14.79,599908,0
2011-03-25,14.82,14.96,14.63,14.67,916390,0
2011-03-28,14.7,14.82,14.56,14.64,1166843,0
2011-03-29,14.8,15.01,14.47,15,1277757,0
2011-03-30,15.1,15.49,15.07,15.28,937564,0
2011-03-31,15.21,15.58,15.03,15.57,984553,0
2011-04-01,15.64,15.67,15.34,15.5,895481,0
2011-04-04,15.57,15.92,15.53,15.72,647405,0
2011-04-05,15.73,16.23,15.65,16.15,1857730,0
2011-04-06,16.26,16.44,15.87,16.13,1081295,0
2011-04-07,16.12,16.31,15.84,15.86,675321,0
2011-04-08,15.99,15.99,15.53,15.76,762121,0
2011-04-11,15.73,15.93,15.62,15.86,537309,0
2011-04-12,15.63,15.93,15.54,15.84,735012,0
2011-04-13,15.85,15.91,15.57,15.6,799378,0
2011-04-14,15.53,15.61,15,15.45,1056736,0
2011-04-15,15.51,15.75,15.39,15.63,1080760,0
2011-04-18,15.51,15.6,14.86,15.21,1054383,0
2011-04-19,15.23,15.31,14.89,15,916647,0
2011-04-20,15.21,15.51,15.02,15.51,762289,0
2011-04-21,15.63,15.76,15.57,15.64,579997,0
2011-04-25,15.69,15.9,15.47,15.89,780824,0
2011-04-26,15.93,15.93,15.58,15.72,892600,0
2011-04-27,15.72,16.36,15.72,16.34,1006993,0
2011-04-28,16.2,16.49,15.78,16.45,1167011,0
2011-04-29,16.5,16.97,16.44,16.61,1181122,0
2011-05-02,17.3,17.64,16.72,16.84,2184771,0
2011-05-03,16.85,17.23,16.79,16.96,1767159,0
2011-05-04,16.94,17.03,16.56,16.71,1223978,0
2011-05-05,16.61,16.7,16.25,16.43,1072896,0
2011-05-06,16.69,17.29,16.56,17.03,1626789,0
2011-05-09,17.35,17.79,17.16,17.79,1342675,0
2011-05-10,17.77,17.8,17.38,17.56,1266369,0
2011-05-11,17.59,17.77,17.31,17.44,817444,0
2011-05-12,17.31,17.72,17.01,17.71,836307,0
2011-05-13,17.77,18.05,17.6,18.02,1383612,0
2011-05-16,17.96,18.6,17.84,18.07,2108013,0
2011-05-17,18.01,18.49,17.88,18.4,2129405,0
2011-05-18,18.48,18.7,18.17,18.65,1708160,0
2011-05-19,18.74,19.1,18.65,18.98,1327012,0
2011-05-20,19.14,19.24,18.77,19.02,1404957,0
2011-05-23,18.97,18.97,18.45,18.8,1603940,0
2011-05-24,18.83,18.84,18.62,18.66,1233505,0
2011-05-25,18.66,19.08,18.5,18.94,1498011,0
2011-05-26,19.01,19.32,18.85,19.3,754076,0
2011-05-27,19.38,19.59,19.33,19.52,777293,0
2011-05-31,19.75,19.8,18.96,19.37,1849563,0
2011-06-01,19.45,19.48,18.99,19.04,1337937,0
2011-06-02,19.01,19.3,18.93,19.3,913209,0
2011-06-03,18.96,19.08,18.78,18.94,1137135,0
2011-06-06,19.05,19.43,19,19.37,2021276,0
2011-06-07,19.57,20,19.31,19.51,1213670,0
2011-06-08,19.41,19.62,19.15,19.56,1121477,0
2011-06-09,19.6,20,19.35,19.85,1325551,0
2011-06-10,19.69,19.83,19.37,19.4,1425461,0
2011-06-13,19.46,19.81,19.35,19.53,1406519,0
2011-06-14,19.71,19.85,19.46,19.54,1263952,0
2011-06-15,19.36,19.79,19.25,19.34,1118081,0
2011-06-16,19.29,19.62,18.72,19.55,2632665,0
2011-06-17,19.67,19.75,19.24,19.5,3019855,0
2011-06-20,19.47,20.46,19.4,20.02,2208527,0
2011-06-21,20.14,20.2,19.79,20,1068853,0
2011-06-22,19.95,20.2,19.9,20.01,1226238,0
2011-06-23,19.83,20.28,19.62,20.22,1138949,0
2011-06-24,20.47,20.82,20.36,20.7,1801963,0
2011-06-27,20.69,20.73,20.34,20.55,1055525,0
2011-06-28,20.71,21.41,20.57,21.34,1664336,0
2011-06-29,21.29,21.37,20.91,21.09,1260259,0
2011-06-30,21.14,21.14,20.5,20.52,1381438,0
2011-07-01,20.63,20.89,20.31,20.86,1258147,0
2011-07-05,20.88,21.12,20.65,20.88,732560,0
2011-07-06,20.9,21.15,20.55,20.68,1296397,0
2011-07-07,20.93,20.93,20.46,20.63,1801211,0
2011-07-08,20.5,21.13,20.35,21.08,1618166,0
2011-07-11,20.31,20.84,20.25,20.54,3278685,0
2011-07-12,20.05,20.2,19.51,19.8,5524235,0
2011-07-13,19.9,20.44,19.8,20.33,2680355,0
2011-07-15,18.98,19,17.91,18.87,7791214,0
2011-07-18,18.8,18.82,17.86,17.9,3003518,0
2011-07-19,18.02,18.02,17.51,18,3449652,0
2011-07-20,17.95,18.09,17.74,17.84,1532756,0
2011-07-21,17.97,18.14,17.75,17.98,1945553,0
2011-07-22,18.08,18.2,17.74,17.91,913002,0
2011-07-25,17.75,17.99,17.43,17.63,1409419,0
2011-07-26,17.77,17.87,17.28,17.31,996887,0
2011-07-27,17.25,17.29,16.56,16.72,2517752,0
2011-07-28,16.77,17.07,16.58,16.62,1240322,0
2011-07-29,16.52,17.13,16.17,17.03,1861233,0
2011-08-01,17.37,17.6,16.32,16.44,2046208,0
2011-08-02,16.42,16.65,15.53,15.71,2130186,0
2011-08-03,15.79,15.99,14.91,15.83,1762146,0
2011-08-04,15.4,15.62,14.24,14.34,3234709,0
2011-08-05,14.4,14.9,13.07,13.84,2664933,0
2011-08-08,13.02,13.33,12.29,12.74,4942540,0
2011-08-09,13.02,13.49,12.47,13.48,2766247,0
2011-08-10,13.26,13.39,12.46,12.67,3374840,0
2011-08-11,12.67,13.86,12.52,13.61,3005586,0
2011-08-12,13.8,14.31,13.67,13.93,1700686,0
2011-08-15,14.17,15.46,14.17,15.37,2806474,0
2011-08-16,15.35,15.42,14.96,15.3,2302706,0
2011-08-17,15.43,15.54,14.67,14.8,1730525,0
2011-08-18,14.39,14.4,13.62,13.95,2400050,0
2011-08-19,13.75,15.93,13.61,15.04,8444617,0
2011-08-22,15.36,15.36,14.04,14.73,7320306,0
2011-08-23,14.82,15.24,14.3,15.16,2572245,0
2011-08-24,15.18,15.54,14.97,15.46,1476865,0
2011-08-25,15.52,15.7,15.19,15.62,2481643,0
2011-08-26,15.74,16.76,15.45,16.66,4050390,0
2011-08-29,16.81,17.28,16.68,17.28,2317036,0
2011-08-30,17.06,17.99,16.9,17.9,2223402,0
2011-08-31,18.06,18.43,17.07,17.39,2678812,0
2011-09-01,17.49,17.59,16.69,16.84,1333182,0
2011-09-02,16.64,17.34,16.32,16.75,1193718,0
2011-09-06,16.21,17.73,16.11,17.72,2492804,0
2011-09-07,17.95,18.07,17.63,17.88,1703320,0
2011-09-08,17.9,18.37,17.69,17.96,1876209,0
2011-09-09,18.08,18.17,17.05,17.4,1500944,0
2011-09-12,17.14,17.58,16.85,17.53,1387381,0
2011-09-13,17.59,18.4,17.5,18.36,2052712,0
2011-09-14,18.47,18.69,18.05,18.45,1557430,0
2011-09-15,18.67,18.88,18.35,18.72,1485386,0
2011-09-16,18.51,18.66,18.03,18.28,2098625,0
2011-09-19,18,19.47,17.86,19.03,1777874,0
2011-09-20,19.06,20.08,18.99,19.67,2553248,0
2011-09-21,19.86,20.57,19.53,20.05,2625373,0
2011-09-22,19.38,20.18,19.12,19.42,2518380,0
2011-09-23,19.29,20,19.26,19.54,1465105,0
2011-09-26,19.59,19.86,18.91,19.49,1162095,0
2011-09-27,19.73,20,19.43,19.67,1395041,0
2011-09-28,19.64,19.9,18.81,18.81,1589154,0
2011-09-29,19.02,19.09,17.76,18.55,2323698,0
2011-09-30,18.38,19.68,18.12,19.04,2820847,0
2011-10-03,18.84,19.55,18.51,19.13,3157919,0
2011-10-04,18.74,20.67,18.65,20.34,4977724,0
2011-10-05,19.8,21.2,19.8,20.75,3694823,0
2011-10-06,20.75,21.58,20.41,21.41,2626874,0
2011-10-07,21.34,22.37,20.97,21.52,2673443,0
2011-10-10,21.74,22,20.93,21.3,2700556,0
2011-10-11,21.15,21.57,20.98,21.32,2650886,0
2011-10-12,21.36,21.48,20.75,20.82,2607731,0
2011-10-13,20.74,21,20.05,20.89,2482411,0
2011-10-14,21.01,21.13,20.54,20.87,1209406,0
2011-10-17,20.73,20.77,20.09,20.33,1271119,0
2011-10-18,20.3,20.69,20.09,20.54,1390726,0
2011-10-19,20.5,21.06,20.2,20.34,3338604,0
2011-10-20,20.51,20.92,20.13,20.47,1533318,0
2011-10-21,20.86,20.95,20.43,20.94,1154014,0
2011-10-24,20.9,21.07,20.75,20.99,1631359,0
2011-10-25,20.89,21.25,20.62,20.65,1479989,0
2011-10-26,20.93,21.3,20.37,21.08,1333481,0
2011-10-27,21.46,22.3,21.16,22.02,1732349,0
2011-10-28,21.92,22.23,21.86,22,874890,0
2011-10-31,22,22.31,21.91,22,1642648,0
2011-11-01,21.41,22.14,21.13,21.73,2383734,0
2011-11-02,22,22.32,21.45,22.28,2351310,0
2011-11-03,22.29,22.4,21.74,21.96,2285288,0
2011-11-04,18.9,19.07,17.89,18.01,8648278,0
2011-11-07,18.05,18.05,16.5,16.69,6380765,0
2011-11-08,16.71,17.34,16.52,17.12,3221316,0
2011-11-09,16.71,17.03,16.03,16.09,2462869,0
2011-11-10,16.22,16.6,16,16.21,1504573,0
2011-11-11,16.56,16.7,16.37,16.52,900091,0
2011-11-14,16.53,16.58,15.98,16.2,1148345,0
2011-11-15,16.15,16.25,15.93,16.07,1182654,0
2011-11-16,15.98,16.3,15.8,15.88,1098389,0
2011-11-17,15.84,16.08,15.36,15.58,1362826,0
2011-11-18,15.54,15.6,15.22,15.27,1423239,0
2011-11-21,14.98,15.52,14.94,15.4,1211888,0
2011-11-22,15.31,15.78,14.61,15.68,1630652,0
2011-11-23,15.5,15.64,14.85,15.02,1666644,0
2011-11-25,15.05,15.34,14.98,15.02,450981,0
2011-11-28,15.25,16.2,15.25,16.16,1895046,0
2011-11-29,16.17,16.17,15.51,15.61,1499190,0
2011-11-30,15.95,16.64,15.85,16.63,1712754,0
2011-12-01,16.52,16.55,15.66,16.44,2386704,0
2011-12-02,16.63,16.63,16.09,16.41,1202590,0
2011-12-05,16.75,16.85,16.51,16.71,938585,0
2011-12-06,16.69,17.26,16.57,17.2,1330704,0
2011-12-07,17.11,17.24,16.51,17.1,1041440,0
2011-12-08,17.07,18.36,16.77,17.98,2691703,0
2011-12-09,17.64,18.2,17.64,18.09,1353591,0
2011-12-12,17.97,17.97,16.75,17.16,3381890,0
2011-12-13,17.17,17.4,16.68,17.02,1619038,0
2011-12-14,16.89,17.06,16.41,16.61,2169722,0
2011-12-15,16.8,16.89,16.05,16.13,1938843,0
2011-12-16,16.33,16.79,16.05,16.38,2185164,0
2011-12-19,16.58,16.68,16.2,16.36,1289500,0
2011-12-20,16.37,16.89,16.2,16.79,1778871,0
2011-12-21,16.26,16.94,16.21,16.83,1119766,0
2011-12-22,16.77,17,16.62,16.7,726923,0
2011-12-23,16.82,16.89,16.48,16.59,573089,0
2011-12-27,16.58,17,16.54,16.86,665864,0
2011-12-28,16.91,16.97,16.35,16.38,786992,0
2011-12-29,16.39,16.72,16.32,16.68,748769,0
2011-12-30,16.66,16.85,16.46,16.715,667866,0
2012-01-03,16.94,16.94,16.34,16.4,1004199,0
2012-01-04,16.36,16.69,16.36,16.49,860819,0
2012-01-05,16.42,17.95,16.35,17.41,2439054,0
2012-01-06,17.53,17.86,17.38,17.42,1313704,0
2012-01-09,17.63,18.19,17.33,17.43,1288575,0
2012-01-10,17.56,17.8,17.25,17.65,758276,0
2012-01-11,18.01,18.8,17.9,18.39,2364682,0
2012-01-12,18.41,18.51,17.6,18.44,1674716,0
2012-01-13,17.25,17.75,16.86,17.65,2592489,0
2012-01-17,17.65,17.71,16.75,17.51,1617749,0
2012-01-18,17.49,18.08,17.11,17.95,1025736,0
2012-01-19,17.98,18.15,17.73,17.79,655624,0
2012-01-20,17.77,18.1,17.52,17.61,827232,0
2012-01-23,17.66,17.93,17.62,17.69,580123,0
2012-01-24,17.66,18,17.57,17.94,780614,0
2012-01-25,17.96,18.44,17.82,18.33,1397914,0
2012-01-26,18.49,19.3,18.27,18.5,2390021,0
2012-01-27,18.54,19.83,18.53,19.61,3216252,0
2012-01-30,19.46,19.78,18.73,19.02,1586446,0
2012-01-31,19.13,19.35,18.8,18.93,1256522,0
2012-02-01,19.04,19.25,18.98,19.19,1287361,0
2012-02-02,19.14,19.56,19.04,19.32,608430,0
2012-02-03,19.5,19.77,19.02,19.53,1234906,0
2012-02-06,19.48,20,19.43,19.85,1688497,0
2012-02-07,19.93,19.93,19.29,19.36,1219384,0
2012-02-08,19.59,19.66,18.75,19.01,1627550,0
2012-02-09,19.09,19.12,18.72,18.88,870254,0
2012-02-10,18.75,18.99,18.4,18.59,1005642,0
2012-02-13,18.77,19.27,18.75,18.96,1654167,0
2012-02-14,17.87,18.54,17.52,17.94,4168836,0
2012-02-15,18.07,18.14,17.68,17.81,1345255,0
2012-02-16,17.91,18.27,17.91,18.22,1150399,0
2012-02-17,18.29,18.31,17.68,17.71,804986,0
2012-02-21,17.8,18.05,17.65,17.66,1181411,0
2012-02-22,17.61,17.84,17.49,17.64,656893,0
2012-02-23,17.69,18.15,17.48,18.05,1140185,0
2012-02-24,18.21,18.25,17.5,17.57,986614,0
2012-02-27,17.51,18.25,17.5,18.13,1023917,0
2012-02-28,18.15,18.82,18.04,18.55,1708609,0
2012-02-29,18.61,18.89,18.21,18.46,1209473,0
2012-03-01,18.65,18.65,17.82,18.22,1540937,0
2012-03-02,18.16,18.58,18,18.08,1181534,0
2012-03-05,18.03,18.17,17.78,18.07,830620,0
2012-03-06,18.13,18.24,17.43,17.49,910941,0
2012-03-07,17.59,17.77,17.37,17.62,365606,0
2012-03-08,17.75,18.21,17.75,18,1537381,0
2012-03-09,17.96,18.15,17.74,17.93,871046,0
2012-03-12,17.89,18,17.59,17.93,591564,0
2012-03-13,18.06,19.04,18,18.74,1110959,0
2012-03-14,18.72,18.99,18.53,18.71,639074,0
2012-03-15,18.77,19.29,18.77,19.21,769165,0
2012-03-16,19.6,19.75,18.88,19.57,2154176,0
2012-03-19,19.92,20.18,19.42,20.04,890582,0
2012-03-20,19.99,20.1,19.71,19.77,742126,0
2012-03-21,19.89,20,19.34,19.89,1133205,0
2012-03-22,19.7,19.85,19.51,19.55,958090,0
2012-03-23,19.56,19.66,19.29,19.43,932464,0
2012-03-26,19.55,20.62,19.5,20.57,1367661,0
2012-03-27,20.62,20.88,20.17,20.78,1614067,0
2012-03-28,20.84,21.04,19.85,20.01,1562285,0
2012-03-29,19.82,20.26,19.69,20.09,844568,0
2012-03-30,20.05,20.59,19.75,20.38,908801,0
2012-04-02,20.36,20.88,20.19,20.83,870519,0
2012-04-03,20.68,20.87,20.57,20.67,632801,0
2012-04-04,20.56,20.56,19.56,19.91,853422,0
2012-04-05,19.78,20.13,19.37,19.62,852992,0
2012-04-09,19.26,19.44,19,19.14,569912,0
2012-04-10,19.1,19.25,18.2,18.39,1427866,0
2012-04-11,18.59,18.91,18.32,18.77,943739,0
2012-04-12,18.79,19.13,18.68,19.08,914786,0
2012-04-13,18.95,18.97,18.33,18.5,775368,0
2012-04-16,18.51,18.75,18,18.28,1004790,0
2012-04-17,18.45,19.02,18.24,18.82,927825,0
2012-04-18,18.68,18.75,18.39,18.5,617185,0
2012-04-19,18.47,19.4,18.47,19.32,1729723,0
2012-04-20,19.51,19.65,19.12,19.52,1535730,0
2012-04-23,19.19,19.51,18.95,19.44,897137,0
2012-04-24,19.35,19.65,19.16,19.3,877984,0
2012-04-25,19.5,19.96,19.37,19.86,1103160,0
2012-04-26,19.75,20.11,19.5,19.52,1069495,0
2012-04-27,19.5,19.88,19.01,19.86,993410,0
2012-04-30,19.76,20.2,19.64,19.77,930081,0
2012-05-01,19.8,19.94,19.38,19.74,941992,0
2012-05-02,19.54,19.85,19.41,19.79,1102993,0
2012-05-03,19.8,19.8,19.35,19.45,725110,0
2012-05-04,19.3,19.36,19.07,19.14,870602,0
2012-05-07,19.01,19.4,18.83,19.2,1011343,0
2012-05-08,19,19.39,18.85,19.03,1634586,0
2012-05-09,17.44,19.58,17.09,18.77,4022704,0
2012-05-10,18.87,19.75,18.64,19.09,1595372,0
2012-05-11,18.9,19.74,18.8,19.58,1050175,0
2012-05-14,19.4,19.73,19,19.45,671084,0
2012-05-15,19.41,20.17,19.41,20.07,1141708,0
2012-05-16,20.17,20.8,20.06,20.38,1478203,0
2012-05-17,20.39,20.55,20.21,20.3,1337081,0
2012-05-18,20.29,21.99,20.02,20.06,2919514,0
2012-05-21,20.1,21.57,20,21.43,1754977,0
2012-05-22,21.37,21.46,20.2,20.42,1415214,0
2012-05-23,20.23,20.69,20.11,20.44,1162160,0
2012-05-24,20.45,20.97,20.22,20.65,770663,0
2012-05-25,20.51,20.78,20.31,20.57,620466,0
2012-05-29,20.7,20.71,19.95,20.05,1254055,0
2012-05-30,19.88,20.15,19.76,19.79,1227478,0
2012-05-31,19.79,19.82,19.22,19.48,1337437,0
2012-06-01,19.37,19.6,19.03,19.11,1283272,0
2012-06-04,19.27,19.95,19.17,19.82,1002888,0
2012-06-05,19.75,21.03,19.56,20.86,1620412,0
2012-06-06,21.16,22,21.1,21.99,1739383,0
2012-06-07,22.09,22.55,21.3,22.41,2809531,0
2012-06-08,22.29,23.79,21.97,23.52,3923457,0
2012-06-11,23.4,23.4,22.77,22.9,1872049,0
2012-06-12,23.07,24.43,22.8,24.24,2505051,0
2012-06-13,24.32,24.63,23.84,24.53,1783787,0
2012-06-14,24.41,25.24,24.25,25.23,1702672,0
2012-06-15,25.17,25.78,25.15,25.61,2029243,0
2012-06-18,25.36,26.02,25.3,25.4,1513259,0
2012-06-19,25.44,25.7,25.05,25.24,1744700,0
2012-06-20,25.25,25.43,25,25.15,1270253,0
2012-06-21,25.21,25.3,24.65,24.76,1088951,0
2012-06-22,25.01,25.35,24.74,25.24,895703,0
2012-06-25,24.87,25.12,24.54,24.81,345152,0
2012-06-26,24.87,25.15,24.7,24.94,483158,0
2012-06-27,25.09,25.78,24.93,25.57,738854,0
2012-06-28,25.31,25.57,24.66,25.39,1055504,0
2012-06-29,25.94,25.94,25.28,25.39,889286,0
2012-07-02,24.9,26.37,24.78,26.27,1788148,0
2012-07-03,26.4,26.4,25.54,25.83,588240,0
2012-07-05,25.91,26.21,25.49,25.79,1080629,0
2012-07-06,25.51,25.94,25.46,25.68,518643,0
2012-07-09,25.72,26.16,25.69,26.14,617989,0
2012-07-10,26.45,26.51,25.51,25.6,556570,0
2012-07-11,25.61,25.73,24.84,24.99,948395,0
2012-07-12,24.79,25.44,23.96,25.35,995115,0
2012-07-13,25.38,25.5,24.61,24.99,796536,0
2012-07-16,25,25.59,24.75,25.31,463800,0
2012-07-17,25.36,26.675,25.27,26.49,1032932,0
2012-07-18,26.56,27.17,26.41,26.54,1061920,0
2012-07-19,26.52,26.88,26.07,26.79,698661,0
2012-07-20,26.53,27.47,26.21,26.5,1039042,0
2012-07-23,26.11,26.11,25.22,25.76,708727,0
2012-07-24,25.75,26.08,25.32,25.47,435513,0
2012-07-25,25.71,25.93,25.35,25.54,431682,0
2012-07-26,25.93,27,25.11,26.76,615765,0
2012-07-27,26.89,28,26.842,27.58,675317,0
2012-07-30,27.55,27.82,26.83,26.85,475740,0
2012-07-31,26.89,27.2,26.1,26.16,794666,0
2012-08-01,26.33,26.49,25.46,25.46,521921,0
2012-08-02,25.62,25.62,24.51,24.72,1203940,0
2012-08-03,25.21,25.395,24.56,24.65,750665,0
2012-08-06,24.74,25.01,24.55,24.67,1035584,0
2012-08-07,24.78,24.87,24.27,24.33,885836,0
2012-08-08,24.28,24.42,23.65,23.87,1614809,0
2012-08-09,23.26,25.74,22.68,24.54,3111499,0
2012-08-10,24.19,24.6,23.82,23.92,1160290,0
2012-08-13,23.79,24.35,23.7,24.23,652369,0
2012-08-14,24.34,24.79,24.235,24.77,802132,0
2012-08-15,24.94,25.93,24.83,25.79,1173145,0
2012-08-16,25.97,25.99,25.5,25.87,1041154,0
2012-08-17,25.78,25.99,25.54,25.91,875587,0
2012-08-20,25.86,26.12,25.69,26.1,627709,0
2012-08-21,26.27,26.5,25.98,26.04,755754,0
2012-08-22,25.93,26.83,25.88,26.68,550207,0
2012-08-23,26.66,26.89,26.52,26.77,454015,0
2012-08-24,26.61,26.97,26.5,26.88,626172,0
2012-08-27,26.93,27,26.53,26.61,469324,0
2012-08-28,26.53,26.96,26.4,26.89,474488,0
2012-08-29,26.87,27.08,26.48,26.75,302289,0
2012-08-30,26.55,26.8,26.48,26.7,471628,0
2012-08-31,26.77,26.948,26.48,26.54,587016,0
2012-09-04,26.68,27.88,26.4,27.82,1033760,0
2012-09-05,27.7,28.76,27.57,28.7,1642544,0
2012-09-06,28.97,29.825,28.72,29.675,1518100,0
2012-09-07,29.11,29.2,28.32,28.89,1098666,0
2012-09-10,28.79,28.94,28.24,28.25,608921,0
2012-09-11,28.35,28.409,27.78,27.8,600002,0
2012-09-12,27.95,28.03,27.35,27.52,580367,0
2012-09-13,27.5,27.538,27.1,27.29,1044871,0
2012-09-14,27.42,27.75,27.2,27.31,894565,0
2012-09-17,27.23,27.28,27.02,27.15,745600,0
2012-09-18,27.1,27.31,26.89,27.295,1135057,0
2012-09-19,27.35,27.86,27.19,27.22,808253,0
2012-09-20,27.12,27.55,27.12,27.47,543492,0
2012-09-21,27.89,27.89,27.37,27.62,897639,0
2012-09-24,27.43,27.56,27.22,27.3,434710,0
2012-09-25,27.38,27.5,26.43,26.47,1034273,0
2012-09-26,26.64,26.93,26.45,26.5,615375,0
2012-09-27,26.67,26.89,26.55,26.66,428510,0
2012-09-28,26.48,27.28,26.45,26.94,543203,0
2012-10-01,27.14,27.18,26.29,26.69,1715586,0
2012-10-02,26.76,27.04,26.72,26.95,453148,0
2012-10-03,26.92,27.08,26.53,26.87,529453,0
2012-10-04,26.91,27.21,26.64,26.9,408477,0
2012-10-05,26.94,27.05,26.68,26.78,552479,0
2012-10-08,26.73,26.8,26.38,26.48,334254,0
2012-10-09,26.48,26.55,25.28,25.3,744776,0
2012-10-10,25.27,25.5,24.89,25.15,726479,0
2012-10-11,25.28,25.51,24.53,24.71,737233,0
2012-10-12,24.68,25.015,24.31,25,949978,0
2012-10-15,25.05,25.24,24.81,25.04,421731,0
2012-10-16,24.87,27.48,24.68,26.94,1522533,0
2012-10-17,26.93,27.71,26.91,27.38,472310,0
2012-10-18,27.61,27.83,26.92,26.94,701459,0
2012-10-19,26.74,27.06,25.81,26.04,669415,0
2012-10-22,25.9,26.07,25.31,26.03,544353,0
2012-10-23,25.81,25.99,25.15,25.7,588453,0
2012-10-24,25.76,26.15,25.2,25.21,771520,0
2012-10-25,25.49,25.72,25.126,25.64,315090,0
2012-10-26,25.64,25.89,25,25.39,418676,0
2012-10-31,25.34,25.71,24.5,25.16,514531,0
2012-11-01,25.2,25.9,25.12,25.35,728089,0
2012-11-02,25.44,25.58,24.32,24.33,479937,0
2012-11-05,24.35,25.01,24,24.87,510106,0
2012-11-06,24.97,25.31,24.65,25,559316,0
2012-11-07,24.77,24.91,24.15,24.47,921568,0
2012-11-08,21.7,23.92,21.05,23.23,3166008,0
2012-11-09,22.64,23.49,22.6,23.11,852748,0
2012-11-12,22.94,23.76,22.89,23.45,633831,0
2012-11-13,23.65,24.08,23.092,23.67,1142065,0
2012-11-14,23.8,24.1,23.31,23.53,850450,0
2012-11-15,23.54,24.03,23.26,23.87,840882,0
2012-11-16,23.73,24.51,23.71,24.28,1133900,0
2012-11-19,24.5,24.97,24.391,24.88,671478,0
2012-11-20,24.741,25.63,24.741,25.411,753398,0
2012-11-21,25.25,25.65,25.04,25.27,279892,0
2012-11-23,25.26,25.54,25.25,25.52,139270,0
2012-11-26,25.5,25.585,25.19,25.56,330082,0
2012-11-27,25.49,25.74,25.19,25.271,283360,0
2012-11-28,25.27,25.27,24.51,25.145,354590,0
2012-11-29,25.25,25.71,24.97,25.53,476751,0
2012-11-30,25.5,25.675,25.25,25.31,865320,0
2012-12-03,25.39,25.58,24.95,25.52,530824,0
2012-12-04,25.45,26.25,25.08,25.92,896852,0
2012-12-05,26.02,26.2,25.11,25.56,830196,0
2012-12-06,25.6,25.95,25.54,25.873,556837,0
2012-12-07,25.93,25.99,25.52,25.54,460553,0
2012-12-10,25.62,25.79,24.23,24.3,1493700,0
2012-12-11,24.44,24.75,24.13,24.43,1216663,0
2012-12-12,24.58,24.71,24.125,24.45,646547,0
2012-12-13,24.5,24.5,23.52,23.58,676419,0
2012-12-14,23.65,23.8,23.36,23.49,894416,0
2012-12-17,23.49,24.23,23.4,23.9,1044981,0
2012-12-18,24.17,24.17,23.67,23.921,1136690,0
2012-12-19,23.9,23.97,23.615,23.89,570542,0
2012-12-20,23.84,24.41,23.75,23.92,635041,0
2012-12-21,23.75,23.93,23.4,23.47,997720,0
2012-12-24,23.52,23.52,23.232,23.295,187924,0
2012-12-26,23.37,23.46,22.93,23.04,460591,0
2012-12-27,22.97,23.51,22.71,23.26,415544,0
2012-12-28,23.07,23.6,22.94,22.98,442250,0
2012-12-31,22.96,23.48,22.71,23.17,696316,0
2013-01-02,23.81,24.17,23.31,24.14,1095044,0
2013-01-03,24,24.67,23.56,24.47,683489,0
2013-01-04,24.62,25.46,24.4,24.971,875858,0
2013-01-07,24.91,26.22,24.72,26.179,989782,0
2013-01-08,26.17,27.15,26.15,26.51,1246092,0
2013-01-09,26.66,27.19,26.42,27.16,678602,0
2013-01-10,27.19,27.35,27.03,27.18,594718,0
2013-01-11,27.1,27.35,26.65,26.87,507394,0
2013-01-14,26.83,27.9,26.73,27.64,800510,0
2013-01-15,27.36,29.87,27.36,29.36,2697999,0
2013-01-16,29.28,29.57,28.62,29.21,1068324,0
2013-01-17,29.24,29.41,28.73,28.94,960153,0
2013-01-18,28.83,29.52,28.36,29.35,1032960,0
2013-01-22,29.34,29.9,28.955,29.85,1238218,0
2013-01-23,29.66,30.08,29.28,29.54,771000,0
2013-01-24,29.68,30.27,29.23,29.6,677429,0
2013-01-25,29.67,30.41,29.53,30.3,492449,0
2013-01-28,30.26,30.45,30.05,30.13,726501,0
2013-01-29,30.2,30.4,29.89,30.29,440210,0
2013-01-30,30.25,30.25,29.16,29.45,1078141,0
2013-01-31,29.45,29.94,29.32,29.45,705361,0
2013-02-01,29.55,29.805,29.4,29.58,1066259,0
2013-02-04,29.16,29.48,28.82,29.11,704003,0
2013-02-05,29.19,30.1,29.12,29.89,428007,0
2013-02-06,29.58,30.23,29.55,30.09,588804,0
2013-02-07,30.14,30.59,29.54,29.81,580726,0
2013-02-08,29.95,30.5,29.78,30.4,579973,0
2013-02-11,30.44,30.85,29.33,29.44,704068,0
2013-02-12,29.76,29.79,29.18,29.24,1059770,0
2013-02-13,28.37,29.29,27.36,27.76,2208563,0
2013-02-14,27.71,28.21,27.36,27.8,1284359,0
2013-02-15,28.15,28.15,27.12,27.38,919441,0
2013-02-19,27.49,27.75,27.04,27.7,666726,0
2013-02-20,27.69,28.035,27.45,27.46,526118,0
2013-02-21,27.18,27.4,26.6,26.83,888786,0
2013-02-22,26.89,27.29,26.75,27.23,659600,0
2013-02-25,27.44,27.52,26.83,26.88,699772,0
2013-02-26,27.1,27.25,26.68,26.88,703160,0
2013-02-27,26.85,28.09,26.85,27.8,571175,0
2013-02-28,27.72,28.22,27.5,28.14,976383,0
2013-03-01,27.81,28.68,27.79,28.33,909955,0
2013-03-04,28.21,28.95,28.09,28.94,920346,0
2013-03-05,28.95,30.44,28.84,30.43,1044827,0
2013-03-06,30.44,30.52,30.07,30.48,563963,0
2013-03-07,30.57,30.87,30.24,30.79,700994,0
2013-03-08,30.98,31.25,30.59,30.99,619502,0
2013-03-11,30.97,31.405,30.952,31.37,589270,0
2013-03-12,31.3,32.1,31.08,32,695824,0
2013-03-13,32.01,33.12,31.5,32.72,1242500,0
2013-03-14,32.88,32.96,32.4,32.96,541631,0
2013-03-15,33.03,33.8,33.01,33.55,1513672,0
2013-03-18,33.39,33.7,33.135,33.41,396129,0
2013-03-19,33.57,33.89,32.82,33.09,694528,0
2013-03-20,33.29,34.43,33.29,34.39,738616,0
2013-03-21,34.25,34.89,34.09,34.78,684849,0
2013-03-22,34.92,36.35,34.79,36.22,1033051,0
2013-03-25,36.3,36.3,35.59,36.11,702661,0
2013-03-26,36.29,36.99,35.7,36.32,778319,0
2013-03-27,36.14,36.265,35.63,36,660732,0
2013-03-28,36.09,36.14,35.4,35.505,944106,0
2013-04-01,34.48,35.79,34.48,34.84,1070642,0
2013-04-02,35.21,35.685,34.54,34.74,1002576,0
2013-04-03,34.93,35.05,33.62,34.03,924419,0
2013-04-04,34.19,34.68,33.85,34.41,715793,0
2013-04-05,33.97,34.83,33.6,34.8,675258,0
2013-04-08,34.99,35,34.3,34.92,628513,0
2013-04-09,35.1,35.15,34.405,34.81,712647,0
2013-04-10,34.86,36.95,34.82,36.49,1036620,0
2013-04-11,36.56,37.6,36.53,37.22,844369,0
2013-04-12,36.93,37.64,36.38,37.08,878435,0
2013-04-15,36.71,36.99,35.01,35.22,1143305,0
2013-04-16,35.8,36.65,35.26,36.57,813781,0
2013-04-17,36.31,36.57,35.25,35.84,1139177,0
2013-04-18,35.99,36.17,34.91,35.08,688000,0
2013-04-19,35.23,36.98,35.21,36.96,682891,0
2013-04-22,37.17,38.58,36.86,38.3,928826,0
2013-04-23,38.75,39,38.18,38.46,1058575,0
2013-04-24,38.37,38.49,36.35,36.53,1227617,0
2013-04-25,37.14,37.64,36.77,37.31,842173,0
2013-04-26,37.3,38.07,36.72,37.38,1062778,0
2013-04-29,37.7,38.18,37.53,37.8,575950,0
2013-04-30,37.63,37.84,36.66,36.95,605132,0
2013-05-01,36.78,36.93,35.51,35.52,808719,0
2013-05-02,35.79,36.57,35.79,36.2,747464,0
2013-05-03,37,37,36.29,36.35,753944,0
2013-05-06,36.46,36.66,36.11,36.33,559179,0
2013-05-07,36.38,36.45,35.38,35.41,1103708,0
2013-05-08,35.57,36.11,34.52,35.19,1001071,0
2013-05-09,35.32,35.65,35.13,35.19,636839,0
2013-05-10,35.35,37.24,35.35,36.99,1004301,0
2013-05-13,37,37.74,36.81,37.33,653808,0
2013-05-14,37.42,38.64,37.34,38.56,676295,0
2013-05-15,38.5,38.95,37.55,37.71,675829,0
2013-05-16,37.61,37.62,35.61,36.32,700144,0
2013-05-17,36.44,36.81,35.62,36.7,418957,0
2013-05-20,36.7,36.97,35.6,35.75,591995,0
2013-05-21,35.78,36.2,35.5,35.73,450242,0
2013-05-22,35.76,36.43,34.72,35.15,721711,0
2013-05-23,34.89,35.59,33.7,35.35,727661,0
2013-05-24,35.2,35.4,34.57,34.95,545358,0
2013-05-28,35.56,36.1,35.34,35.9,668874,0
2013-05-29,35.57,35.81,34.65,34.95,503528,0
2013-05-30,35.05,35.79,34.74,35.68,618025,0
2013-05-31,35.26,35.76,34.31,34.32,727433,0
2013-06-03,34.54,35.195,32.61,35.08,1488224,0
2013-06-04,35.17,35.35,33.04,33.63,1129538,0
2013-06-05,33.49,34,32.09,32.55,1015985,0
2013-06-06,32.35,33.75,32.3,33.75,603446,0
2013-06-07,34.09,34.59,33.958,34.49,652295,0
2013-06-10,34.59,34.76,33.21,33.75,742758,0
2013-06-11,33.25,34.18,33,33.57,478087,0
2013-06-12,33.81,34.05,32.22,32.27,644132,0
2013-06-13,32.11,33.13,31.753,32.81,878155,0
2013-06-14,32.88,32.91,32.11,32.73,612061,0
2013-06-17,33.1,33.1,31.76,31.98,483575,0
2013-06-18,31.94,32.55,31.55,32.2,472949,0
2013-06-19,32.26,32.4,31.37,31.49,399901,0
2013-06-20,31.1,31.95,30.57,31.01,1411501,0
2013-06-21,31.18,31.86,29.2,30.3,2912666,0
2013-06-24,29.67,30.26,29.155,29.9,969944,0
2013-06-25,30.38,31.5,28.15,29.7,3641758,0
2013-06-26,30.09,31.14,30.03,30.86,1088283,0
2013-06-27,31.13,31.76,31.1,31.51,1075388,0
2013-06-28,31.08,32.26,31.08,31.46,8693867,0
2013-07-01,32.39,33.95,32.3,32.71,1547889,0
2013-07-02,32.77,33.8,32.423,33.61,1259495,0
2013-07-03,33.48,33.97,33.308,33.52,536902,0
2013-07-05,33.555,34.96,33.555,34.91,607338,0
2013-07-08,35.11,35.62,34.7,35.12,1464629,0
2013-07-09,35.36,35.96,35.07,35.755,1316055,0
2013-07-10,35.66,36.39,35.66,36.32,568395,0
2013-07-11,36.94,37.35,36.32,36.93,924827,0
2013-07-12,37,38.63,36.6,38.12,1110790,0
2013-07-15,38.06,38.84,37.56,38.63,1239172,0
2013-07-16,38.49,38.78,38.26,38.55,1532532,0
2013-07-17,38.55,38.93,38.45,38.75,696917,0
2013-07-18,38.78,39.1,38.38,38.94,854734,0
2013-07-19,38.95,39.7,38.53,39.11,709664,0
2013-07-22,39.08,39.78,38.865,39.5,836393,0
2013-07-23,39.58,39.58,38.56,38.97,1314778,0
2013-07-24,39.36,39.65,38.6,39.33,1021973,0
2013-07-25,39.32,39.9,38.89,39.73,789982,0
2013-07-26,39.25,39.92,39.228,39.74,626442,0
2013-07-29,39.74,39.94,39.36,39.56,585642,0
2013-07-30,39.54,40.5,39.54,40.31,688181,0
2013-07-31,40.44,40.77,40.14,40.52,945859,0
2013-08-01,40.25,42.8,39.7,42.585,1183959,0
2013-08-02,42.51,44.328,42.4,43.28,912816,0
2013-08-05,43.06,43.74,42.745,43.46,663031,0
2013-08-06,43.26,43.635,42.26,42.55,536081,0
2013-08-07,42.34,42.68,41.25,42.03,830407,0
2013-08-08,42.28,42.489,41.44,41.46,645818,0
2013-08-09,41.46,41.99,41.33,41.55,521830,0
2013-08-12,41.41,42.54,41.15,42.33,1059810,0
2013-08-13,42.21,42.34,41.39,41.75,721448,0
2013-08-14,41.69,42.68,41.69,42.08,478000,0
2013-08-15,41.71,41.788,40.81,41.08,403761,0
2013-08-16,40.85,41.84,40.832,40.97,1002050,0
2013-08-19,41,41.48,40.96,41.04,574322,0
2013-08-20,40.91,41.59,40.731,41.24,585825,0
2013-08-21,41,42,41,41.33,649261,0
2013-08-22,41.36,42.23,41.31,42.12,200079,0
2013-08-23,42.27,42.41,41.53,41.71,404965,0
2013-08-26,41.74,42.655,41.61,42.53,405678,0
2013-08-27,41.84,42.01,40.76,40.94,549788,0
2013-08-28,41.2,42.17,40.96,42.06,450773,0
2013-08-29,42.07,43.98,42.063,43.36,549750,0
2013-08-30,43.78,43.78,42.32,42.4,354836,0
2013-09-03,42.88,42.96,41.87,42.51,848991,0
2013-09-04,42.57,44.3,42.31,44.17,953507,0
2013-09-05,44,44.83,43.76,44.16,448261,0
2013-09-06,44.5,44.61,43.2,44.19,510862,0
2013-09-09,43.69,46,43.69,45.95,859596,0
2013-09-10,46.7,47.2,45.86,47.19,1298043,0
2013-09-11,47.31,47.7,47.01,47.54,849375,0
2013-09-12,47.75,48.39,47.25,48.2,701774,0
2013-09-13,48.38,48.61,47.6,48.48,879436,0
2013-09-16,49.19,49.23,47.76,47.82,543772,0
2013-09-17,47.77,48.06,47.15,47.87,817464,0
2013-09-18,47.91,47.95,46.9,47.27,859601,0
2013-09-19,47.44,47.87,47.31,47.73,580544,0
2013-09-20,47.79,47.94,45.8,46,1610877,0
2013-09-23,46,46.68,44.01,44.19,1410542,0
2013-09-24,44.23,44.44,43.4,43.52,905800,0
2013-09-25,43.47,44.01,43.1,43.53,719200,0
2013-09-26,43.78,44.64,43.61,44.11,636700,0
2013-09-27,44.01,44.44,43.52,43.94,479100,0
2013-09-30,43.45,44.14,43,43.83,788000,0
2013-10-01,44.26,44.89,43.51,44.89,714600,0
2013-10-02,44.64,45.72,44.25,45.5,902400,0
2013-10-03,45.15,45.6,44.11,45.54,1867700,0
2013-10-04,45.78,46.48,45.27,45.35,529000,0
2013-10-07,44.82,45.26,44.04,44.18,388200,0
2013-10-08,44.47,44.47,41,41.13,1267200,0
2013-10-09,41.07,41.09,38.2,39.6,1754300,0
2013-10-10,40.65,41.18,40.1,40.7,722100,0
2013-10-11,40.45,40.45,38.75,39.72,1332400,0
2013-10-14,39.09,39.8,38.68,39.75,1034300,0
2013-10-15,39.75,40.03,39.5,39.73,913500,0
2013-10-16,39.92,41.09,39.91,41.01,554900,0
2013-10-17,40.93,41.98,40.67,41.88,515000,0
2013-10-18,42.08,42.08,39.89,40.04,958100,0
2013-10-21,40.04,40.44,39.81,40.04,880800,0
2013-10-22,40.28,40.83,39.9,40.37,774800,0
2013-10-23,40.1,41.7,39.95,41.67,633100,0
2013-10-24,41.73,43.1,41.65,42.05,533400,0
2013-10-25,42.09,42.38,40.55,40.71,378700,0
2013-10-28,40.69,40.94,40.05,40.22,379800,0
2013-10-29,40.26,40.97,39.96,40.57,600200,0
2013-10-30,40.78,41.31,39.38,39.91,924000,0
2013-10-31,39.93,40.27,38.58,38.65,1750349,0
2013-11-01,38.68,38.97,38.21,38.95,564400,0
2013-11-04,39.05,39.79,38.78,39.03,734306,0
2013-11-05,39.1,39.37,38.3,38.44,839200,0
2013-11-06,39.52,39.58,37.55,37.86,1352800,0
2013-11-07,37.86,38.29,36.79,37.01,972800,0
2013-11-08,37.04,39.63,37.04,38.92,944228,0
2013-11-11,39.19,39.91,38.87,39.88,625400,0
2013-11-12,39.85,40.09,38.99,39.96,708500,0
2013-11-13,39.73,41.35,39.53,41.05,876100,0
2013-11-14,41.03,41.5,40.62,41.45,609600,0
2013-11-15,41.37,42.6,41.16,41.7,811600,0
2013-11-18,41.84,42.89,41.05,41.21,696700,0
2013-11-19,41.12,41.35,40.29,40.86,746900,0
2013-11-20,40.89,41.36,40.17,40.38,654600,0
2013-11-21,40.56,41,40.04,40.5,698733,0
2013-11-22,40.76,41.09,40.13,40.53,757800,0
2013-11-25,40.81,42.119,40.62,41.75,640708,0
2013-11-26,41.79,42,41.24,41.5,568300,0
2013-11-27,41.58,41.71,40.46,40.9,619400,0
2013-11-29,40.99,41.44,40.718,41.09,307909,0
2013-12-02,41.25,42.26,41,42.186,772227,0
2013-12-03,42.03,42.73,41.87,42.65,1105300,0
2013-12-04,42.35,43.74,42.32,43.71,921100,0
2013-12-05,43.67,44.33,43.39,44.27,1010700,0
2013-12-06,45,45.37,43.03,44.35,937939,0
2013-12-09,44.5,44.99,40.58,41.16,2312700,0
2013-12-10,41.17,42.38,40.61,41.43,979684,0
2013-12-11,41.46,41.512,39.32,39.78,1121088,0
2013-12-12,39.68,39.99,39.23,39.52,1444100,0
2013-12-13,39.5,40.35,39.12,40.21,840000,0
2013-12-16,40.13,41.12,39.76,40.02,691300,0
2013-12-17,40.47,40.51,38.54,38.56,1191600,0
2013-12-18,38.62,39.26,38.28,39.18,782800,0
2013-12-19,38.82,39.44,38.21,38.65,573085,0
2013-12-20,38.62,40.06,38.27,39.78,1192403,0
2013-12-23,40.08,40.96,39.92,40.15,575531,0
2013-12-24,40.16,40.34,39.23,39.6,257071,0
2013-12-26,39.7,40.62,39.7,40.32,334700,0
2013-12-27,40.57,40.65,39.78,39.89,224500,0
2013-12-30,40,40.73,39.55,40.23,693700,0
2013-12-31,40.13,40.38,39.44,39.89,612251,0
2014-01-02,39.9,40.22,39.05,40.18,589262,0
2014-01-03,40.15,40.56,39.16,39.24,732316,0
2014-01-06,39.35,39.35,38.35,38.57,1089209,0
2014-01-07,38.85,40.34,38.85,40,817900,0
2014-01-08,40.15,41.13,39.7,41.04,795062,0
2014-01-09,41.22,42.13,40.71,41.35,633312,0
2014-01-10,41.36,43,40.6,42.97,879300,0
2014-01-13,43.09,44.39,41.071,41.62,1074243,0
2014-01-14,41.65,43.87,41.51,43.79,715903,0
2014-01-15,44,44.05,42.69,43.89,875000,0
2014-01-16,43.8,46.46,43.51,46.42,1360600,0
2014-01-17,47,48.36,46.46,47.95,1698920,0
2014-01-21,48.5,49.45,46.81,47.95,1047898,0
2014-01-22,47.95,47.98,46.85,47.97,688400,0
2014-01-23,47.31,47.79,46.45,47.59,765600,0
2014-01-24,46.92,46.98,45.31,45.45,1189400,0
2014-01-27,45.13,45.74,42.85,44.94,1036400,0
2014-01-28,44.98,46.13,44.54,45.19,873000,0
2014-01-29,44.51,46.02,43.75,45.29,820973,0
2014-01-30,45.89,46.95,44.98,46.21,1020200,0
2014-01-31,45.5,45.99,44.82,44.86,859100,0
2014-02-03,44.76,45.23,43.06,43.3,1538367,0
2014-02-04,43.71,44.58,43.416,43.9,876674,0
2014-02-05,44.19,44.23,41.7,42.7,1002888,0
2014-02-06,42.75,43.13,41.513,41.65,849559,0
2014-02-07,41.83,43.99,41.75,43.93,576415,0
2014-02-10,44.02,44.94,43.535,44.83,804933,0
2014-02-11,44.97,45.98,44.64,45.6,1049886,0
2014-02-12,47.54,51.97,45.6,50.49,4025993,0
2014-02-13,49.35,51.13,49.223,51.05,981717,0
2014-02-14,50.56,51.51,49.08,50.12,929357,0
2014-02-18,50.43,52.85,50.35,52.12,1290503,0
2014-02-19,52.01,52.66,51.123,51.47,954361,0
2014-02-20,51.63,53.54,51.15,53.22,1074594,0
2014-02-21,53.62,55.86,53.26,54.92,1347501,0
2014-02-24,52.16,54.45,52.12,54.33,1399911,0
2014-02-25,54.4,55,52.55,54.24,1265173,0
2014-02-26,54.28,54.59,53.31,53.86,772590,0
2014-02-27,53.97,55.63,53.02,55.14,1029379,0
2014-02-28,55.08,55.99,51.8,52.59,1293502,0
2014-03-03,51.78,52.48,51.01,52.27,1154306,0
2014-03-04,52.8,53.76,52.18,52.99,1227272,0
2014-03-05,52.5,53.76,52.25,53.37,780380,0
2014-03-06,53.48,53.69,51.2,51.29,1046485,0
2014-03-07,51.65,51.925,50.25,51.78,1306698,0
2014-03-10,52.36,52.91,50.4,51.61,718461,0
2014-03-11,51.71,52.7,50.69,51.23,685337,0
2014-03-12,50.74,52.23,50.578,52.02,782874,0
2014-03-13,52.32,52.41,49.42,50.02,1316775,0
2014-03-14,50,51.42,49.06,50.29,655761,0
2014-03-17,50.78,51.965,50.23,50.79,867888,0
2014-03-18,50.97,53.57,50.72,53.45,1088439,0
2014-03-19,53.82,55.46,53.15,53.57,1580979,0
2014-03-20,53.68,54.17,52.5,53.21,1013572,0
2014-03-21,53.56,53.984,50,50.19,1823614,0
2014-03-24,50.17,50.8,46.71,48.38,1497694,0
2014-03-25,48.5,49.22,45.8,46.97,1692735,0
2014-03-26,47.25,47.99,45.41,45.97,963400,0
2014-03-27,45.79,46.865,44.95,46.22,796673,0
2014-03-28,46.56,46.85,43.6,44.2,1214247,0
2014-03-31,44.41,46.14,44.41,45.56,921349,0
2014-04-01,45.71,47.67,45.69,46.79,1057040,0
2014-04-02,46.78,47.39,43.76,43.91,1535731,0
2014-04-03,44.6,44.6,41.13,41.81,2208876,0
2014-04-04,42.4,42.8,39.28,40.2,1757267,0
2014-04-07,40,41.401,39,40.45,1411158,0
2014-04-08,40.17,42.144,39.88,41.09,1667991,0
2014-04-09,41.19,42.62,41.14,42.27,1326950,0
2014-04-10,42.43,42.43,38.86,39.37,1287873,0
2014-04-11,38.37,40.42,36.54,37.17,1842994,0
2014-04-14,37.78,38.97,35.89,36.98,886793,0
2014-04-15,37.14,38.13,34.91,37.02,1412558,0
2014-04-16,37.315,39.2,36.8,38.57,1256077,0
2014-04-17,38.42,40.24,38,38.84,1319190,0
2014-04-21,39.14,39.85,38.38,39.49,762810,0
2014-04-22,39.8,41.7,39.71,40.87,1038384,0
2014-04-23,40.92,41.03,38.99,39.79,809076,0
2014-04-24,40.16,40.16,37.71,39.33,780793,0
2014-04-25,39.01,39.7,37.06,37.45,900934,0
2014-04-28,37.62,38.63,35.865,37.27,753413,0
2014-04-29,37.29,39.539,37.051,38.84,775204,0
2014-04-30,38.66,39.21,37.5,38.48,982273,0
2014-05-01,38.26,39.22,37.61,38.87,1173328,0
2014-05-02,37.4,37.5,34.02,34.5,3677578,0
2014-05-05,34.22,35.55,33.5,35.1,1175693,0
2014-05-06,35.99,36.16,33.94,34.11,1146833,0
2014-05-07,34.2,34.51,32.61,34.21,1005946,0
2014-05-08,34.02,35.09,33.4,33.69,980224,0
2014-05-09,33.69,35.46,33.1,35.35,1224263,0
2014-05-12,36.68,38.5,36.19,36.98,1479972,0
2014-05-13,36.99,37.15,35.15,35.19,730497,0
2014-05-14,35.2,36.65,34.65,35.96,753992,0
2014-05-15,35.15,35.61,33.75,35.16,959250,0
2014-05-16,35,35.13,33.59,34.25,1141176,0
2014-05-19,34.41,35.276,34.09,34.36,991317,0
2014-05-20,34.34,34.43,33.3,33.39,754319,0
2014-05-21,33.42,34.14,32.63,32.82,1056070,0
2014-05-22,32.72,34.6,32.55,33.42,1125327,0
2014-05-23,33.91,34.44,32.35,33.16,889941,0
2014-05-27,33.36,35.24,33.16,35.16,1336654,0
2014-05-28,35.51,35.51,34.08,34.43,904744,0
2014-05-29,34.6,35.17,34.15,34.53,1053944,0
2014-05-30,34.6,34.66,33,33.37,1243769,0
2014-06-02,33.5,34.7,33.06,34.37,1069165,0
2014-06-03,34.2,35.72,33.92,35.52,1460449,0
2014-06-04,35.53,36.48,34.925,36.41,1010640,0
2014-06-05,36.9,38.395,36.53,37.59,1211588,0
2014-06-06,37.62,38.15,37.01,37.46,796565,0
2014-06-09,37.79,39.29,37.56,38.62,1161829,0
2014-06-10,39.91,40.57,39.56,40.08,1484700,0
2014-06-11,39.84,42.31,39.6,40.12,1688229,0
2014-06-12,39.9,40.57,39.41,40.1,741406,0
2014-06-13,40.2,40.56,39.45,40.09,746365,0
2014-06-16,39.99,40.98,39.6,40.45,972906,0
2014-06-17,39.91,40.28,38.04,39.29,1776561,0
2014-06-18,39.29,39.76,38.53,39.7,915919,0
2014-06-19,39.69,40.98,39.69,40.92,997110,0
2014-06-20,41.03,41.56,40.77,41.44,1203703,0
2014-06-23,41.51,41.95,40.22,40.48,905696,0
2014-06-24,40.62,41.49,39.65,39.76,800524,0
2014-06-25,39.55,40.1,38.76,39.28,803403,0
2014-06-26,39.38,39.49,38.38,39.1,509755,0
2014-06-27,38.86,39.33,37.86,38.88,804354,0
2014-06-30,38.96,39.54,37.9,38.25,857521,0
2014-07-01,38.48,39.24,38.34,39.02,975851,0
2014-07-02,39.01,39.34,38.18,38.57,935600,0
2014-07-03,38.74,39.34,37.9,38.65,1011460,0
2014-07-07,38.32,39.14,37.07,37.51,916822,0
2014-07-08,37.37,37.38,35.01,35.46,1406503,0
2014-07-09,37.12,37.86,34.88,35.74,1845762,0
2014-07-10,35.01,37.1,34.4,36.33,1434968,0
2014-07-11,36.37,38.65,35.79,37.4,1407246,0
2014-07-14,37.77,37.77,36.59,36.93,939842,0
2014-07-15,36.99,37.04,34.62,35.21,1639141,0
2014-07-16,35.37,35.86,34.67,35.17,703411,0
2014-07-17,34.8,35.28,33.65,33.75,1122289,0
2014-07-18,33.91,34.84,33.75,34.5,841422,0
2014-07-21,34.37,34.49,33.79,34.27,603891,0
2014-07-22,34.44,35,34.15,34.26,975819,0
2014-07-23,34.82,35.53,34.69,35,1087588,0
2014-07-24,35.28,35.35,34.4,34.69,657432,0
2014-07-25,34.6,35.13,34.18,34.89,661501,0
2014-07-28,35,35.2,33.75,34.4,605624,0
2014-07-29,34.68,35.63,34.51,35.16,674407,0
2014-07-30,35.52,36.35,35.39,35.89,906643,0
2014-07-31,35.32,35.94,34.53,35.2,1246057,0
2014-08-01,35.11,38,34.96,36.9,2487778,0
2014-08-04,37.21,37.69,36.12,36.74,1206136,0
2014-08-05,36.39,38.18,36.21,38.1,976937,0
2014-08-06,37.94,39.95,37.75,38.75,996043,0
2014-08-07,38.8,40,38.46,38.75,919763,0
2014-08-08,38.94,39.52,38.21,39.16,788254,0
2014-08-11,39.6,40.2,38.843,39.85,769848,0
2014-08-12,39.44,42.09,39.28,40.66,1563262,0
2014-08-13,40.86,41.74,40.4,41.6,902889,0
2014-08-14,41.75,42.69,41.5,42.57,900091,0
2014-08-15,42.78,42.86,41.36,42.23,825804,0
2014-08-18,42.64,43.48,42.315,43.05,776446,0
2014-08-19,43.28,43.47,42.65,43.26,633424,0
2014-08-20,43,43.58,42.7,42.99,551401,0
2014-08-21,43.01,43.41,42.05,42.5,844854,0
2014-08-22,42.5,43.35,41.51,42.86,785086,0
2014-08-25,43.04,44.07,43.03,43.49,608799,0
2014-08-26,43.6,44.43,43.587,44.09,550470,0
2014-08-27,44.15,44.416,43.56,44.14,697703,0
2014-08-28,43.81,44.95,43.16,43.57,863351,0
2014-08-29,43.64,44.08,43.19,44.01,522970,0
2014-09-02,44.23,44.51,41.8,42.62,1205448,0
2014-09-03,42.71,43.09,42.44,42.83,741138,0
2014-09-04,42.9,43.16,41.59,41.84,582559,0
2014-09-05,41.76,41.77,40.15,41.1,916550,0
2014-09-08,41.09,41.714,40.69,41.49,546481,0
2014-09-09,41.48,41.48,39.87,40.12,607439,0
2014-09-10,40.51,42.39,40.23,41.98,918568,0
2014-09-11,41.75,41.98,40.05,40.9,1154468,0
2014-09-12,40.68,41.49,40.416,41.39,1096075,0
2014-09-15,41.32,41.43,39.96,40.82,980919,0
2014-09-16,41.02,41.68,40.31,41.51,859895,0
2014-09-17,41.77,42.06,41.177,41.38,939175,0
2014-09-18,41.75,41.99,41.02,41.15,543863,0
2014-09-19,41.27,41.41,40.38,40.6,1264829,0
2014-09-22,40.5,40.52,39.2,40.03,1138354,0
2014-09-23,39.79,41.12,39.51,40.11,895789,0
2014-09-24,40.23,41.83,40.175,41.73,704836,0
2014-09-25,41.69,42.18,40.92,40.93,801754,0
2014-09-26,41,41.5,40.5,41.37,650051,0
2014-09-29,40.93,40.93,37.8,38.39,2034448,0
2014-09-30,37.02,37.62,36.26,37.18,2164781,0
2014-10-01,37.3,37.42,36.3,36.92,1266353,0
2014-10-02,37,37.249,35.5,35.81,1396851,0
2014-10-03,36.16,36.2,35.46,35.77,1361297,0
2014-10-06,35.9,36.15,34.56,34.64,886244,0
2014-10-07,34.39,34.68,33.72,33.77,1007099,0
2014-10-08,33.85,34.35,33.18,34.31,823546,0
2014-10-09,34.4,34.45,32.66,33.23,1089553,0
2014-10-10,33.11,33.84,31.97,32,987496,0
2014-10-13,32,32.38,30.8,31.51,1028526,0
2014-10-14,31.8,33.11,31.4,31.96,1435994,0
2014-10-15,31.61,33.81,31.4,33.33,1965256,0
2014-10-16,32.77,36.18,32.77,34.73,1767314,0
2014-10-17,35.06,35.42,34.06,34.65,2719058,0
2014-10-20,34.65,36.07,34.625,35.25,934999,0
2014-10-21,35.6,35.6,34.38,35.31,800268,0
2014-10-22,35.3,35.59,34.65,34.83,991753,0
2014-10-23,35.16,36.33,34.62,35.6,710149,0
2014-10-24,35.5,36.31,34.92,35.95,935702,0
2014-10-27,35.87,36.55,35.1,35.39,997037,0
2014-10-28,35.61,36.71,35.39,36.37,966886,0
2014-10-29,36.04,36.18,34.45,35.27,1150212,0
2014-10-30,34.52,35.9,34.52,35.25,1399470,0
2014-10-31,37.82,39.2,36.5,36.67,2465491,0
2014-11-03,36.65,37.57,36.65,37.25,1350141,0
2014-11-04,37.06,37.55,36.53,36.57,981367,0
2014-11-05,36.94,36.97,35.49,35.72,747806,0
2014-11-06,35.86,36.19,32.63,34.85,3944974,0
2014-11-07,34.67,36.17,34.14,36.05,1663520,0
2014-11-10,36.1,36.91,35.46,36.9,1145349,0
2014-11-11,37.13,37.54,36.66,36.91,793483,0
2014-11-12,36.86,37.93,36.719,37.8,1214474,0
2014-11-13,37.78,38.7,36.72,36.89,672336,0
2014-11-14,36.9,36.91,34.76,35.36,1199838,0
2014-11-17,35.36,36.54,35.2,35.85,987199,0
2014-11-18,35.85,37.88,35.76,37.8,970009,0
2014-11-19,38.14,38.45,36.005,36.24,1474749,0
2014-11-20,36.14,37.05,35.78,36.6,669165,0
2014-11-21,37.13,37.8,36.42,36.85,1037451,0
2014-11-24,36.86,37.65,36.742,37.35,893147,0
2014-11-25,37.46,40.35,36.32,36.65,680781,0
2014-11-26,36.48,36.96,36.32,36.79,686292,0
2014-11-28,36.9,37.5,36.34,36.44,389460,0
2014-12-01,36.4,36.67,35.5,35.95,949982,0
2014-12-02,36.12,37.55,36,37.36,872442,0
2014-12-03,37.12,37.69,36.71,37.41,1087602,0
2014-12-04,37.32,37.5,36.37,36.5,947104,0
2014-12-05,36.56,36.56,35.04,36.1,1900727,0
2014-12-08,34.5,35.27,32.22,33.53,3737982,0
2014-12-09,33.41,35.7,33,35.36,1974712,0
2014-12-10,35.02,35.171,33.84,34.31,2035532,0
2014-12-11,35.89,36.39,33.15,33.74,1310207,0
2014-12-12,33.3,33.639,32.24,32.25,1757836,0
2014-12-15,32.52,32.93,31.12,31.41,2878977,0
2014-12-16,31.12,32.91,30.5,31.86,3252090,0
2014-12-17,31.9,32.28,31.5,32.14,1200363,0
2014-12-18,33.39,33.94,32.57,33.04,1976931,0
2014-12-19,32.92,33.25,32.3,32.89,2462810,0
2014-12-22,32.89,33.56,32.17,32.65,1192111,0
2014-12-23,32.77,32.79,30.62,31.24,1879301,0
2014-12-24,30.83,32.05,30.8,31.1,787480,0
2014-12-26,31.55,32.07,31.5,32,856299,0
2014-12-29,32.12,32.93,31.82,32.7,1068393,0
2014-12-30,32.54,33.12,32.2,32.28,858700,0
2014-12-31,32.4,32.73,31.96,32.13,907736,0
2015-01-02,32.31,33.18,32.1,32.54,660345,0
2015-01-05,32.38,33.31,31.92,33.05,1209699,0
2015-01-06,33.04,33.25,30.91,31.45,1418327,0
2015-01-07,31.84,32.61,31.63,32.15,1177832,0
2015-01-08,32.49,32.74,31.67,31.74,1099715,0
2015-01-09,31.74,31.88,30.54,30.55,1890609,0
2015-01-12,31.88,32.37,30.99,32.03,2422195,0
2015-01-13,32.2,33.1,31.39,31.61,1539422,0
2015-01-14,31.02,32.29,31,31.84,957896,0
2015-01-15,31.92,32.18,30.53,30.54,1123545,0
2015-01-16,30.3,31.47,30.05,31.37,2052698,0
2015-01-20,31.21,31.8,30.35,31.7,1109248,0
2015-01-21,31.64,32.7,31.31,31.48,1362637,0
2015-01-22,31.75,32.43,30.94,32.32,819505,0
2015-01-23,32.22,32.64,31.985,32.35,804397,0
2015-01-26,32.37,33.14,32.07,33.02,875385,0
2015-01-27,32.67,33.66,32.565,33.2,987971,0
2015-01-28,32.8,33.23,31.69,31.73,849787,0
2015-01-29,31.76,31.96,31.07,31.5,698138,0
2015-01-30,31.37,31.85,31,31.16,865132,0
2015-02-02,31.16,31.51,30.51,31.04,920200,0
2015-02-03,31.16,31.39,30.52,31.37,1069621,0
2015-02-04,31.3,31.59,30.39,31.2,1144468,0
2015-02-05,31.44,32.64,31.39,32.57,1299412,0
2015-02-06,32.51,33.085,32.189,32.55,1088125,0
2015-02-09,32.48,33.25,32.38,33.05,808868,0
2015-02-10,33.21,33.23,32.31,32.45,1267749,0
2015-02-11,32.02,32.3,30.13,31.04,3042154,0
2015-02-12,31.18,31.36,30.74,31.21,1009144,0
2015-02-13,31.3,31.74,31.17,31.57,1033924,0
2015-02-17,31.61,32.78,31.525,32.51,1072445,0
2015-02-18,32.57,34.2,32.57,34.14,1238999,0
2015-02-19,34.26,35.51,33.918,34.83,1364255,0
2015-02-20,34.69,35.2,34.63,34.96,873384,0
2015-02-23,35.01,35.99,34.3,34.37,1278778,0
2015-02-24,34.24,34.4,33.4,33.76,1049740,0
2015-02-25,33.8,36.8,33.76,36.63,1812183,0
2015-02-26,36.71,36.93,35.235,36.43,1234933,0
2015-02-27,36.76,37.885,35.73,36.25,1218251,0
2015-03-02,36.61,37.29,35.54,36,1372400,0
2015-03-03,35.87,36,34.6,35.15,1503300,0
2015-03-04,34.79,35.54,34.59,35.12,935800,0
2015-03-05,35.95,36.58,35.41,35.6,1437100,0
2015-03-06,35.6,35.74,34.89,35.32,650700,0
2015-03-09,35.35,35.49,34.21,34.93,1129900,0
2015-03-10,34.63,37.89,34.3,37.16,2265600,0
2015-03-11,37.2,37.59,36.1,36.41,1296200,0
2015-03-12,36.64,38.34,36.3,38.11,1701500,0
2015-03-13,38.03,38.9,37.7,38.31,1336700,0
2015-03-16,38.7,39.3,38.34,39.13,1025300,0
2015-03-17,38.77,39.42,38.5,38.9,1108100,0
2015-03-18,38.72,39.39,38.4,38.89,988300,0
2015-03-19,39.04,39.95,38.72,39.69,879300,0
2015-03-20,39.93,39.97,38.02,38.86,1669400,0
2015-03-23,38.59,38.65,37.4,37.66,935600,0
2015-03-24,37.99,38.38,37.11,37.69,1079400,0
2015-03-25,37.59,37.85,34.85,35.19,1504000,0
2015-03-26,34.85,35.83,34.21,35.72,1439600,0
2015-03-27,35.71,36.44,35.47,36.22,827800,0
2015-03-30,36.67,36.98,35.68,36.1,615700,0
2015-03-31,36.09,36.29,35.16,35.35,675583,0
2015-04-01,35.14,35.45,34.12,35.05,929700,0
2015-04-02,35.4,35.96,34.88,35.38,897800,0
2015-04-06,35.25,35.97,34.99,35.51,614800,0
2015-04-07,35.19,36.97,35.19,36.01,713233,0
2015-04-08,36.25,36.7,35.71,35.84,703700,0
2015-04-09,35.82,36.33,35.6,36.21,1175407,0
2015-04-10,36.35,37.34,36,37.09,868500,0
2015-04-13,37.12,38.52,37.1,37.9,1178200,0
2015-04-14,37.85,38.25,37.01,37.49,769900,0
2015-04-15,37.5,37.66,36.47,36.61,1212596,0
2015-04-16,36.61,37.1,36.26,36.57,740370,0
2015-04-17,36.52,36.86,35.93,36.13,1180800,0
2015-04-20,36.84,37.24,36.24,36.81,1462614,0
2015-04-21,37.34,37.62,36.66,37.24,639406,0
2015-04-22,37.1,37.74,36.59,36.92,658509,0
2015-04-23,36.69,37.65,36.31,37.5,545900,0
2015-04-24,37.55,38.29,37.12,37.14,794243,0
2015-04-27,37.33,37.79,35.18,35.47,1062800,0
2015-04-28,35.42,35.77,34.05,34.78,1515663,0
2015-04-29,34.79,35.51,34.47,35.07,780700,0
2015-04-30,34.68,35.35,33.68,34.34,1538700,0
2015-05-01,34.1,35.45,32.68,34.03,1850100,0
2015-05-04,34.27,35.26,33.88,34.2,1088300,0
2015-05-05,34.16,35.1,33.89,35,1594600,0
2015-05-06,35.27,37.4,35.21,37.27,2332062,0
2015-05-07,37.3,38.42,36.75,38.04,1850312,0
2015-05-08,38.97,42.05,38.95,41.13,2666000,0
2015-05-11,41.1,41.31,39.34,39.75,1831300,0
2015-05-12,39.5,40.23,39.028,40.13,850470,0
2015-05-13,40.33,40.44,39.36,39.79,614000,0
2015-05-14,39.91,40.34,39.17,40.24,646100,0
2015-05-15,40.28,41.24,39.88,39.94,803570,0
2015-05-18,39.99,40.73,39.65,40.5,483200,0
2015-05-19,40.5,41.64,40.31,41.23,1170661,0
2015-05-20,41.34,43.25,40.87,42.99,1605200,0
2015-05-21,43.17,43.89,42.5,43.76,1698400,0
2015-05-22,43.85,44.39,42.8,43.23,874300,0
2015-05-26,43.17,43.58,42.535,42.81,1145763,0
2015-05-27,43,43.14,42.2,42.5,1276400,0
2015-05-28,42.36,43.57,41.855,43.16,970601,0
2015-05-29,43.05,43.9,42.82,43.09,782300,0
2015-06-01,43.19,43.68,42.16,43.39,660355,0
2015-06-02,43.22,46.44,42.8,45.52,1637106,0
2015-06-03,45.75,46.23,45.31,45.79,947400,0
2015-06-04,45.37,46.25,45.03,45.67,605900,0
2015-06-05,45.34,46.98,45.04,46.87,733400,0
2015-06-08,46.8,48.65,46.4,47.8,1403400,0
2015-06-09,47.79,47.94,45.5,46.41,1127422,0
2015-06-10,46.03,46.6,45.51,46.45,665266,0
2015-06-11,46.46,46.98,46.05,46.95,514441,0
2015-06-12,46.62,47.01,46.25,46.91,435200,0
2015-06-15,46.7,47.02,46.2,46.77,568700,0
2015-06-16,46.76,47.24,46.22,46.62,423800,0
2015-06-17,46.71,47.3,46.54,46.85,575700,0
2015-06-18,46.98,49.09,46.86,48.36,786400,0
2015-06-19,48.55,48.56,47.42,48.29,839200,0
2015-06-22,48.8,49.27,48.19,49.19,555100,0
2015-06-23,49.2,49.84,48.78,49.63,579686,0
2015-06-24,49.45,49.55,47.62,48.02,773300,0
2015-06-25,48.05,48.46,46.97,47.69,681800,0
2015-06-26,47.89,48.24,46.59,47.45,826800,0
2015-06-29,47.06,47.71,46.64,46.87,747100,0
2015-06-30,47.44,48.74,47.09,48.4,741007,0
2015-07-01,48.83,48.92,46.99,47.82,790200,0
2015-07-02,48,48.67,47.4,47.65,788200,0
2015-07-06,47.27,48.65,46.61,47.5,2288500,0
2015-07-07,47.5,47.98,46.01,46.48,1016900,0
2015-07-08,46.06,46.88,45.44,46.07,1139600,0
2015-07-09,46.59,46.9,46.11,46.52,779900,0
2015-07-10,46.86,47.51,46.38,47.09,787100,0
2015-07-13,47.4,47.86,46.99,47.47,878200,0
2015-07-14,47.53,49.48,47.31,48.65,1243000,0
2015-07-15,49.09,51.34,47.84,49.46,1398904,0
2015-07-16,50.1,50.76,49.07,49.42,796900,0
2015-07-17,49.28,51.64,48.69,51.61,1814000,0
2015-07-20,51.73,52.33,50.41,50.69,950200,0
2015-07-21,50.79,51.67,50.47,51.13,602500,0
2015-07-22,50.61,51.67,50.4,51.02,524400,0
2015-07-23,51.25,51.66,50.65,50.81,424300,0
2015-07-24,50.41,50.67,48.35,48.43,913800,0
2015-07-27,47.9,48.43,46.77,48.06,855900,0
2015-07-28,48.39,49.18,47.83,48.93,637100,0
2015-07-29,48.88,49.08,46.82,47.5,867600,0
2015-07-30,47.25,48,46.26,47.34,820200,0
2015-07-31,47.08,48.47,46.88,47.87,877700,0
2015-08-03,47.66,48,45.76,46.58,968429,0
2015-08-04,46.3,47.08,45.68,46.84,841600,0
2015-08-05,46.83,47.69,46.42,46.83,861500,0
2015-08-06,46.79,47.34,44.43,44.98,735774,0
2015-08-07,44.83,44.83,43.27,44.65,903300,0
2015-08-10,44.68,46.49,44.68,45.7,865300,0
2015-08-11,45.39,45.93,44.28,45.01,577750,0
2015-08-12,44.86,45.31,43.31,44.79,703800,0
2015-08-13,44.77,45.58,44.62,45.12,586100,0
2015-08-14,44.9,45.48,43.33,44,800300,0
2015-08-17,44.28,46.54,43.96,46.45,726500,0
2015-08-18,46.91,47.49,45.01,45.51,1073300,0
2015-08-19,44.91,45.58,44.18,44.76,550900,0
2015-08-20,44.58,46.91,42.77,42.81,803400,0
2015-08-21,42.15,42.8,41.12,41.17,1715400,0
2015-08-24,38.01,40.89,36.61,38.74,1176288,0
2015-08-25,38.87,40.9,38.87,39.15,982000,0
2015-08-26,40.09,40.4,38.14,40.26,1205800,0
2015-08-27,40.89,41.87,40.3,41.24,715700,0
2015-08-28,40.97,42.25,40.97,42.25,537000,0
2015-08-31,41.99,42.78,40.21,40.27,715800,0
2015-09-01,39.48,40.26,39.01,39.32,794500,0
2015-09-02,39.75,40.3,39.09,40.23,663500,0
2015-09-03,40.58,40.84,39.24,39.29,668700,0
2015-09-04,38.67,40.4,38.58,40.2,535100,0
2015-09-08,40.9,42.22,40.06,42.12,704900,0
2015-09-09,42.59,42.8,41.17,41.29,617200,0
2015-09-10,41.09,41.64,39.84,41.58,950907,0
2015-09-11,40.5,45.07,40.25,45.01,6302300,0
2015-09-14,44.91,47.24,44.12,46.79,2322400,0
2015-09-15,47.04,48.83,46.08,48.75,2056000,0
2015-09-16,49.07,49.66,47.38,47.96,1032700,0
2015-09-17,48.18,49.18,46.906,48.68,1150799,0
2015-09-18,48.24,48.39,47,47.36,1128200,0
2015-09-21,47.92,48.13,44.03,44.62,1509800,0
2015-09-22,43.99,45.02,43.13,44.66,998100,0
2015-09-23,44.8,45.13,43.24,43.89,632135,0
2015-09-24,43.65,44.14,41.95,42.98,793392,0
2015-09-25,43.63,44.31,38.04,39.34,1430800,0
2015-09-28,39.15,39.45,35.94,37.28,2023299,0
2015-09-29,37.07,38.94,36.45,37.04,1481500,0
2015-09-30,37.9,39.12,36.94,38.56,1753200,0
2015-10-01,38.49,38.8,36.9,38.06,1319200,0
2015-10-02,37.23,40.56,37,40.32,1200600,0
2015-10-05,41,41.75,39.36,40.29,1265504,0
2015-10-06,41.88,41.88,37.26,38.59,1461400,0
2015-10-07,38.7,40.22,37.73,39.5,1302400,0
2015-10-08,39.07,39.56,37.07,38.51,1422800,0
2015-10-09,38.8,39.75,37.92,39.38,624700,0
2015-10-12,39.51,39.84,38.61,38.76,645543,0
2015-10-13,38.34,39.38,37.13,37.16,816300,0
2015-10-14,37.38,38.53,36.85,37.58,1381000,0
2015-10-15,37.45,40.53,37.15,40.44,911200,0
2015-10-16,40.15,40.85,39.13,39.73,769200,0
2015-10-19,39.87,40.5,38.07,38.99,894398,0
2015-10-20,38.7,39.19,37.65,38.06,762269,0
2015-10-21,38.55,39.49,37.17,38.7,897400,0
2015-10-22,38.7,40.06,38.28,39.76,948400,0
2015-10-23,40,40.57,39.33,40.42,890900,0
2015-10-26,40.4,41.65,39.9,41.46,684000,0
2015-10-27,41.42,43.02,41.27,42.94,796000,0
2015-10-28,42.89,43.1,41.88,42.99,711800,0
2015-10-29,43.04,44.09,41.7,42.14,729200,0
2015-10-30,44.73,44.75,41.01,41.49,1487700,0
2015-11-02,41.7,43.26,41.44,42.76,1078212,0
2015-11-03,42.23,43.45,41.45,43.01,977200,0
2015-11-04,42.92,44.29,42.25,44.28,807747,0
2015-11-05,43.83,44.69,42.76,43.59,1210800,0
2015-11-06,43.43,43.6,41.1,43.02,1466000,0
2015-11-09,42.82,45.05,41.34,44.89,2034671,0
2015-11-10,44.99,46.09,43.97,45.52,1082200,0
2015-11-11,45.95,46.74,43.74,43.75,883200,0
2015-11-12,43.49,44.09,42.34,42.35,694700,0
2015-11-13,42.28,43.79,41.76,42.81,1089000,0
2015-11-16,42.72,43.82,42.42,43.77,885600,0
2015-11-17,43.91,45.81,43.36,45.28,1637800,0
2015-11-18,42.99,45.17,42.5,44.97,1610700,0
2015-11-19,44.66,44.97,43.66,43.98,800800,0
2015-11-20,43.7,44.71,43.38,44.12,828200,0
2015-11-23,44,44.36,42.51,42.73,1200900,0
2015-11-24,42.35,42.47,41.01,41.13,1117800,0
2015-11-25,41.31,42.56,41.26,42.21,569400,0
2015-11-27,42.33,43.21,42.3,43.17,323900,0
2015-11-30,43.4,43.4,41.52,41.98,611600,0
2015-12-01,42.12,42.25,40.68,41.55,1132533,0
2015-12-02,41.55,42.12,40.915,41.02,578171,0
2015-12-03,41.17,41.26,38.93,39.11,1044993,0
2015-12-04,39.24,40.09,38.76,40.07,847900,0
2015-12-07,40.01,40.01,37.52,38.9,1118200,0
2015-12-08,38.53,40.41,38.36,40.3,762901,0
2015-12-09,39.99,40.45,39.21,40.3,1481800,0
2015-12-10,40.21,41.64,40.13,41.14,1059000,0
2015-12-11,40.69,41.52,40.39,40.57,1160100,0
2015-12-14,40.51,41,38.68,38.96,982802,0
2015-12-15,39.59,40.21,39.46,40.17,671500,0
2015-12-16,40.39,42.37,40.39,42.15,642100,0
2015-12-17,42.25,42.52,40.87,41.43,474500,0
2015-12-18,41.77,42.43,41.05,41.67,2116200,0
2015-12-21,41.93,42.21,40.99,42.11,486300,0
2015-12-22,42.31,42.67,41.53,42.51,449994,0
2015-12-23,42.73,44.19,42.08,43.93,653400,0
2015-12-24,43.71,44.03,42.99,43.65,249697,0
2015-12-28,43.7,44.6,43.62,44.37,654428,0
2015-12-29,44.51,45.47,44.36,45.31,509638,0
2015-12-30,45.3,45.68,44.58,45.18,333783,0
2015-12-31,44.82,45.49,44.47,44.88,294496,0
2016-01-04,43.88,44.45,41.29,41.92,893710,0
2016-01-05,42.07,43.58,42.07,42.54,666381,0
2016-01-06,41.84,42,40.05,40.33,1057550,0
2016-01-07,39.42,41.49,37.89,37.89,822086,0
2016-01-08,38.45,38.754,37.16,37.36,542505,0
2016-01-11,37.72,37.94,34.59,36,973757,0
2016-01-12,36.64,38.56,36.01,37.93,1248201,0
2016-01-13,37.85,38.59,36.12,36.36,931273,0
2016-01-14,36.11,37.75,34.62,37.18,1046714,0
2016-01-15,35.96,36.66,34.555,36.02,809209,0
2016-01-19,36.76,37.52,34.76,35.39,1210200,0
2016-01-20,34.44,38.18,34.17,37.35,1145320,0
2016-01-21,38,38.43,36.01,36.08,1168665,0
2016-01-22,36.95,37.68,35.61,37.61,901989,0
2016-01-25,37.26,38.24,36.295,37.65,872926,0
2016-01-26,37.7,38.22,36.51,37.22,911257,0
2016-01-27,37.38,37.97,35.5473,35.72,538306,0
2016-01-28,38.25,38.26,33.1301,33.67,1077607,0
2016-01-29,33.65,34.09,30.37,32.98,2848830,0
2016-02-01,32.61,33.32,31.66,32.83,1908267,0
2016-02-02,32.32,32.88,31.33,31.67,1792382,0
2016-02-03,31.77,32.37,29.31,32.31,1650103,0
2016-02-04,32.35,34.36,32,32.88,2596657,0
2016-02-05,32.83,33.22,30.08,31.85,3129702,0
2016-02-08,31.01,31.09,28.615,29.35,1634807,0
2016-02-09,28.59,30.4,28.04,29.04,1850749,0
2016-02-10,28.2,28.39,26.02,26.87,3529643,0
2016-02-11,26.14,27.7,26.12,27.04,1925406,0
2016-02-12,27.54,28.7,26.98,28.64,1297309,0
2016-02-16,28.97,30.82,28.85,30.62,1533795,0
2016-02-17,31.05,31.85,30.3,31.61,1838664,0
2016-02-18,31.9,32.8,29.32,29.84,1567952,0
2016-02-19,29.77,30.91,29.09,30.43,1497525,0
2016-02-22,30.71,31.42,29.895,30.52,955478,0
2016-02-23,30.53,31.04,29.49,29.51,757523,0
2016-02-24,29.2,30.08,28.32,29.88,695561,0
2016-02-25,30.12,31.22,29.44,30.1,919336,0
2016-02-26,30.45,31.1,29.52,31.01,797170,0
2016-02-29,30.95,31.43,30.1,30.19,1028844,0
2016-03-01,30.28,31.97,29.99,31.95,743953,0
2016-03-02,31.86,33.37,31.28,32.46,1500985,0
2016-03-03,32.53,32.735,30.915,31.57,918053,0
2016-03-04,31.73,33.17,31.281,32.53,1321172,0
2016-03-07,32.46,34.55,32.01,34.08,966371,0
2016-03-08,33.84,34.24,31.98,32.14,905041,0
2016-03-09,32.56,32.78,30.84,32.53,973465,0
2016-03-10,32.64,33.18,31.88,32.48,1407318,0
2016-03-11,32.76,33.4,32.18,33.36,753809,0
2016-03-14,33.62,34.26,33.25,33.8,961198,0
2016-03-15,33.58,33.86,31.23,31.75,2234751,0
2016-03-16,31.77,32.58,31.3201,32.52,2103088,0
2016-03-17,32.23,33.398,31.282,32.99,1312342,0
2016-03-18,33.01,34.25,32.61,33.92,1774296,0
2016-03-21,33.91,35.23,33.7,34.53,1194838,0
2016-03-22,34.55,36.85,34.4648,36.77,1344677,0
2016-03-23,36.7,37.835,34.53,34.59,1153362,0
2016-03-24,34.11,35.765,33.27,34.68,1303180,0
2016-03-28,34.72,35,33.5,33.64,876828,0
2016-03-29,33.6,34.28,32.6,34.28,1065276,0
2016-03-30,34.23,35.355,33.3847,33.64,708106,0
2016-03-31,34.02,35.58,33.8,35.09,865876,0
2016-04-01,34.73,36.7,34.36,36.15,870815,0
2016-04-04,36.42,37.54,35.95,36.22,963227,0
2016-04-05,35.81,36.61,35.65,36.22,1344870,0
2016-04-06,36.33,37.96,36.32,37.93,1501123,0
2016-04-07,37.56,37.6,35.61,36.71,1333393,0
2016-04-08,37.07,37.44,35.63,35.99,737396,0
2016-04-11,36.25,36.79,35.54,35.65,546159,0
2016-04-12,35.65,36.31,35.06,36.05,627010,0
2016-04-13,36.49,37.62,35.95,37.44,635938,0
2016-04-14,37.55,38.54,37.18,38.27,684438,0
2016-04-15,38.13,38.55,37.41,38.29,505047,0
2016-04-18,37.98,39.06,37.76,38.99,481523,0
2016-04-19,39.01,39.18,38.24,38.55,528142,0
2016-04-20,38.81,39.16,37.86,38.6,496746,0
2016-04-21,38.64,39.55,38.37,39.33,713534,0
2016-04-22,39.23,39.74,38.6,39.48,411359,0
2016-04-25,39.19,40.05,39,39.51,459102,0
2016-04-26,39.46,39.74,38.285,39.08,503813,0
2016-04-27,38.78,39.04,37.643,38.07,978500,0
2016-04-28,37.67,38.69,36.9301,37.29,921194,0
2016-04-29,35.75,37.49,35.1701,35.48,1393513,0
2016-05-02,35.45,36.4,34.84,36.37,885337,0
2016-05-03,36.1,36.28,34.91,34.99,602814,0
2016-05-04,34.78,35.05,33.1,33.1,905421,0
2016-05-05,33.31,33.683,32.49,33.2,745347,0
2016-05-06,32.95,34.02,32.8,33.61,685489,0
2016-05-09,33.81,34.73,33.81,34.2,691692,0
2016-05-10,34.4,34.833,33.34,33.9,681026,0
2016-05-11,33.66,34.92,33.5309,33.7,595125,0
2016-05-12,33.97,34.08,32.395,32.95,819827,0
2016-05-13,32.84,33.73,32.595,32.95,537037,0
2016-05-16,33.13,34.38,32.66,34.23,1120550,0
2016-05-17,34.13,36.18,34,35.85,1738231,0
2016-05-18,35.76,38.35,35.6,38.02,1567631,0
2016-05-19,37.79,38.92,37.08,37.91,703258,0
2016-05-20,38.09,39.28,37.94,38.82,696596,0
2016-05-23,38.84,40.26,38.84,39.42,1091164,0
2016-05-24,39.78,40.01,39.39,39.97,573989,0
2016-05-25,40.22,41.53,39.883,40.27,879863,0
2016-05-26,40.34,40.355,39.39,39.59,479147,0
2016-05-27,39.65,40.43,39.18,40.24,548561,0
2016-05-31,40.25,41.14,40.21,40.43,730243,0
2016-06-01,40.3,40.98,39.75,40.83,573197,0
2016-06-02,40.56,43.83,40.4,43.78,1200736,0
2016-06-03,43.45,43.78,42.17,43.2,888064,0
2016-06-06,43.48,44.07,42.6,43.58,601352,0
2016-06-07,43.21,43.4,42.2577,42.43,525064,0
2016-06-08,42.5,43.02,41.91,42.39,448564,0
2016-06-09,42.08,42.5,40.76,41.01,647791,0
2016-06-10,40.7,41.15,40.15,40.38,665835,0
2016-06-13,40.11,40.41,38.6,39.31,857582,0
2016-06-14,39.3,39.96,38.32,38.89,673517,0
2016-06-15,39.21,39.78,38.75,38.96,422924,0
2016-06-16,38.46,39,38.1,38.89,369639,0
2016-06-17,39,39.35,37.43,37.63,814098,0
2016-06-20,38.23,39.4,37.9,39.08,810902,0
2016-06-21,39.13,39.38,37.76,38.38,720463,0
2016-06-22,38.31,40.58,38.06,39.1,555276,0
2016-06-23,39.47,40.09,39,40.07,678665,0
2016-06-24,38,39.43,37.5,37.59,819079,0
2016-06-27,37.12,37.71,35.93,36.37,761521,0
2016-06-28,37.08,38.82,37.05,38.78,605954,0
2016-06-29,39.26,40.76,38.89,40.36,625027,0
2016-06-30,40.16,40.92,39.8,40.41,659995,0
2016-07-01,40.34,41.97,40.34,41.31,683164,0
2016-07-05,41.34,41.34,39.8,40.15,510992,0
2016-07-06,39.89,41.14,39.38,40.73,842532,0
2016-07-07,40.92,41.4399,40.4,40.94,428234,0
2016-07-08,40.85,42.11,40.27,41.45,645866,0
2016-07-11,41.7,42.93,41.53,42.36,696408,0
2016-07-12,42.39,43.28,42.21,42.54,393527,0
2016-07-13,42.74,42.97,40.98,41.31,592756,0
2016-07-14,41.68,42.51,41.45,42.01,465282,0
2016-07-15,42.1,43.27,42.03,42.96,577779,0
2016-07-18,43,43,41.77,42.29,473150,0
2016-07-19,42,42.41,41.34,41.55,417207,0
2016-07-20,41.97,43.58,41.84,43.4,475781,0
2016-07-21,43.69,44.66,43.69,44.4,654106,0
2016-07-22,44.31,44.83,43.93,43.99,615843,0
2016-07-25,44.14,44.55,43.64,44.49,365665,0
2016-07-26,44.18,44.68,43.59,43.77,780995,0
2016-07-27,42.65,48.13,42.65,47.98,1180493,0
2016-07-28,47.52,47.94,46.75,47.37,429972,0
2016-07-29,47.2,48.07,46.32,48.06,558184,0
2016-08-01,47.78,49.24,47.78,49.22,873837,0
2016-08-02,48.91,49.33,47.29,48.52,798382,0
2016-08-03,48.51,49.14,48.02,49.01,540325,0
2016-08-04,49.08,49.45,47.95,48.03,554540,0
2016-08-05,48.25,48.74,47.75,47.94,603246,0
2016-08-08,48.06,48.25,46.56,46.71,443571,0
2016-08-09,46.81,46.81,46.03,46.43,667740,0
2016-08-10,46.37,46.37,45.72,45.76,383031,0
2016-08-11,46.17,46.62,45.3,46.5,293374,0
2016-08-12,46.3,47.08,45.63,46.86,352455,0
2016-08-15,46.99,47.69,46.77,47.15,479450,0
2016-08-16,47.08,47.08,45.69,45.77,384229,0
2016-08-17,45.86,46.06,44.89,45.57,380654,0
2016-08-18,45.47,46.5,45.29,45.92,226803,0
2016-08-19,45.7,45.81,45.09,45.38,261606,0
2016-08-22,45.67,47.08,45.42,47.06,601771,0
2016-08-23,47.31,48.66,47.14,47.79,627557,0
2016-08-24,47.67,48.57,44.95,45.12,695961,0
2016-08-25,45.2,45.945,42.58,43.98,1326411,0
2016-08-26,44.14,45.32,43.71,45.3,509409,0
2016-08-29,45.36,45.62,44.94,45.36,364491,0
2016-08-30,45.23,46.07,45.17,45.34,393066,0
2016-08-31,45.14,45.49,44.49,44.55,316684,0
2016-09-01,44.72,44.97,44.13,44.9,359202,0
2016-09-02,45.14,45.14,44.035,44.78,442866,0
2016-09-06,44.99,46.33,44.45,46.16,789535,0
2016-09-07,47,49.29,46.925,49.24,925328,0
2016-09-08,49.08,50.5,48.81,50.5,1242103,0
2016-09-09,50.24,51.31,49.68,50.23,1530854,0
2016-09-12,49.8,51.98,49.5038,51.78,822156,0
2016-09-13,51.16,51.86,50,51.7,923586,0
2016-09-14,52,54.74,51.69,54.01,1238432,0
2016-09-15,54.29,55.19,53.21,53.59,1086262,0
2016-09-16,53.59,54.88,53.49,53.65,1568574,0
2016-09-19,53.81,54.5956,53.41,54.08,465155,0
2016-09-20,54.34,55.73,54.3,54.79,658879,0
2016-09-21,55.05,56.48,54.02,56.1,601355,0
2016-09-22,56.52,56.97,55.55,56.19,712447,0
2016-09-23,56.1,56.45,55.3,55.8,491176,0
2016-09-26,55.52,55.91,54.9,55.72,331226,0
2016-09-27,55.82,57.23,55.37,56.57,488518,0
2016-09-28,56.71,56.88,54.64,55.33,519590,0
2016-09-29,55.32,55.51,53.03,53.29,728783,0
2016-09-30,53.47,54.27,52.13,54.01,631105,0
2016-10-03,53.92,54.38,53.2775,54.25,606979,0
2016-10-04,54.32,54.98,53.87,54.54,477739,0
2016-10-05,54.6,56.0634,54.23,55.51,864349,0
2016-10-06,55.2,55.2,53.92,54.33,558117,0
2016-10-07,54.32,55.94,54.32,55.18,435013,0
2016-10-10,55.83,57.5,55.39,57.25,562099,0
2016-10-11,57.25,57.83,55.62,55.99,583991,0
2016-10-12,56.03,56.36,53.05,53.09,718007,0
2016-10-13,51.25,52.69,51.02,52.29,2322142,0
2016-10-14,52.68,53.06,50.29,50.31,925734,0
2016-10-17,50.26,50.94,48.61,50.14,1132195,0
2016-10-18,50.84,51.7,50.22,50.73,524483,0
2016-10-19,50.69,51.51,50.07,51.28,591409,0
2016-10-20,51.18,52.03,51.115,51.6,426101,0
2016-10-21,51.63,51.85,50.21,50.83,680881,0
2016-10-24,50.74,51.15,49.66,50.36,874655,0
2016-10-25,50.41,51.19,49.89,50.38,654184,0
2016-10-26,50.58,50.7,49.79,50.33,625349,0
2016-10-27,50.97,51.66,49.77,49.93,765256,0
2016-10-28,51.48,51.66,47.29,50.85,1489416,0
2016-10-31,50.8,52.43,50.8,51.7,877616,0
2016-11-01,52.01,55.99,51.55,55.74,1897930,0
2016-11-02,55.42,56.61,55.1,56.33,1663671,0
2016-11-03,56.3,57.28,55.86,57,1678925,0
2016-11-04,57.85,58.91,55.87,56.24,1334118,0
2016-11-07,56.25,59.82,55.93,59.73,1467054,0
2016-11-08,59.21,60.81,58.5001,59.42,1417364,0
2016-11-09,62.61,69.53,62.26,69.17,3501258,0
2016-11-10,69.5,75.36,64.8,67.94,2964442,0
2016-11-11,67.92,68.82,66.05,68.09,1407431,0
2016-11-14,67.9,69.66,66.66,69.56,1223922,0
2016-11-15,69.38,73.14,68.48,72.16,1450092,0
2016-11-16,71.96,73.58,70.78,70.81,1748334,0
2016-11-17,71.35,73.99,70,73.72,1096551,0
2016-11-18,73.5,73.91,69.88,70.69,1597228,0
2016-11-21,71.1,72.48,70.17,72.14,1235553,0
2016-11-22,72.28,72.75,67.74,69.24,836649,0
2016-11-23,67.71,70.71,67.04,70.48,959796,0
2016-11-25,70.92,71.87,69.84,71.85,575108,0
2016-11-28,71.39,71.56,66.88,66.99,1189068,0
2016-11-29,66.45,67.24,65.41,66.38,1721733,0
2016-11-30,66.3,66.49,63.951,64.81,3847120,0
2016-12-01,65.26,67.975,64.18,66.72,1477695,0
2016-12-02,66.41,67.87,66.27,66.7,700904,0
2016-12-05,68.16,68.46,65.66,66.26,961650,0
2016-12-06,66.71,67.33,65.21,66.64,731000,0
2016-12-07,65.45,66.59,62.806,65.09,979310,0
2016-12-08,65,67.07,64.5,66.93,692585,0
2016-12-09,67.46,68.8,64.81,64.87,751088,0
2016-12-12,64.45,64.8,62.69,63.82,791691,0
2016-12-13,64.28,64.82,62.551,63.15,978535,0
2016-12-14,63.24,63.82,61.68,62.9,795311,0
2016-12-15,63.36,63.78,61.36,63.73,927614,0
2016-12-16,63.96,64.87,62.3,62.61,2589157,0
2016-12-19,62.66,63.18,60.98,61.33,724515,0
2016-12-20,61.46,62.4,60.16,62.07,913177,0
2016-12-21,62.13,63.3,61.29,61.38,529179,0
2016-12-22,61.57,61.745,59.83,60.67,593902,0
2016-12-23,60.43,61.99,60.25,61.86,690581,0
2016-12-27,52.87,54.7,51.63,52.36,5457362,0
2016-12-28,52.26,54.24,51.65,53.08,1956989,0
2016-12-29,53.13,53.99,52.93,53.39,951206,0
2016-12-30,53.2,53.82,52.31,52.77,813931,0
2017-01-03,53.32,54.45,52.425,53,1323428,0
2017-01-04,52.98,55.44,52.56,55.21,1629838,0
2017-01-05,55.25,55.8999,50.65,54.87,3209408,0
2017-01-06,55.14,59.93,55.14,57.54,2066923,0
2017-01-09,58.44,59.21,57.52,58.81,1041930,0
2017-01-10,58.49,59.3399,58.03,59.01,744989,0
2017-01-11,59.12,59.12,55.22,55.8,1049742,0
2017-01-12,55.35,59.23,55,58.86,1168261,0
2017-01-13,58.95,59.69,58.26,59.12,687252,0
2017-01-17,58.5,59.51,57.13,57.72,797415,0
2017-01-18,58.09,59.06,57.4231,59.04,929728,0
2017-01-19,59.31,59.41,58.2,59.27,853074,0
2017-01-20,59.36,60.26,58.55,58.79,840859,0
2017-01-23,58.8,59.57,57.76,58.52,498883,0
2017-01-24,58.66,59.08,57.3,58.06,558461,0
2017-01-25,58.25,58.6811,57.775,58.44,430853,0
2017-01-26,58.82,59.85,58,58.03,477232,0
2017-01-27,58.05,58.96,57.87,58.49,346063,0
2017-01-30,58.51,58.51,56.17,57.23,551217,0
2017-01-31,56.74,60.43,56.42,60.24,794672,0
2017-02-01,60.3,60.545,58.63,59.69,674569,0
2017-02-02,59.23,60.57,58.6601,59.99,553493,0
2017-02-03,60.31,61.16,59.57,61.11,444485,0
2017-02-06,60.73,62.6,60.34,61.54,733239,0
2017-02-07,61.54,61.69,60.03,60.79,541215,0
2017-02-08,60.23,61.64,59.28,61.51,1096666,0
2017-02-09,61.76,64.57,61.75,62.81,1052004,0
2017-02-10,59.5,61.89,59.0001,60.16,2568514,0
2017-02-13,60.31,62.97,60.02,61.59,738276,0
2017-02-14,61.34,62.9389,60.945,62.88,1328263,0
2017-02-15,63.29,65.46,62.83,65.23,915045,0
2017-02-16,65.35,66.637,63.95,65.3,898057,0
2017-02-17,64.93,65.51,64.285,65.5,514503,0
2017-02-21,65.5,65.97,64.88,65.68,614397,0
2017-02-22,65.51,65.98,64.255,64.58,877566,0
2017-02-23,64.99,64.99,62.8,63.07,735785,0
2017-02-24,63.14,63.22,61.5,62.73,796302,0
2017-02-27,62.8,66,62.26,65.92,1092161,0
2017-02-28,65.78,67.86,64.51,65.64,1008610,0
2017-03-01,66.46,69.23,66.0401,68.91,943903,0
2017-03-02,68.85,70.42,67.51,67.78,938667,0
2017-03-03,67.55,69.175,67.215,68.91,568405,0
2017-03-06,68.62,68.9,66.63,67.97,1067376,0
2017-03-07,67.04,68.14,66.55,67.12,622089,0
2017-03-08,67.21,68.43,65.83,67.43,999622,0
2017-03-09,67.43,71.1,65.21,67.06,1148549,0
2017-03-10,67.24,68.09,66.66,67.96,613385,0
2017-03-13,68.0244,68.86,67.74,68.39,494817,0
2017-03-14,67.22,68.1,66.27,67.16,727933,0
2017-03-15,67.11,67.55,66.26,67.28,1377289,0
2017-03-16,67.26,67.83,66.48,66.74,439300,0
2017-03-17,66.46,67.3,65.745,66.72,857270,0
2017-03-20,66.78,68.48,66.3504,68.02,588606,0
2017-03-21,68.23,68.73,61.8301,61.95,1208282,0
2017-03-22,62.16,63.75,61.39,63.03,799502,0
2017-03-23,62.99,64.06,62.5689,63.22,658429,0
2017-03-24,63.45,64.78,63.11,63.69,337917,0
2017-03-27,63.27,64.48,62.47,64.39,533714,0
2017-03-28,64.54,65.44,64.05,64.47,438915,0
2017-03-29,64.72,65.4,63.45,63.57,633136,0
2017-03-30,63.73,63.99,62.94,63.06,396634,0
2017-03-31,63.02,63.2,62.25,62.86,384077,0
2017-04-03,62.54,64.02,62.1,62.84,752170,0
2017-04-04,62.63,63.93,62.5195,63.19,667749,0
2017-04-05,63.2,63.92,61.65,61.89,649125,0
2017-04-06,62.22,63.6,61.57,63.54,602214,0
2017-04-07,63.34,64.47,61.85,63.96,1295717,0
2017-04-10,64.22,64.58,63.12,63.43,323716,0
2017-04-11,63.39,63.88,62.11,63.44,451570,0
2017-04-12,63.43,65.13,62.91,64.3,827088,0
2017-04-13,64.26,66.38,64.06,66.01,587363,0
2017-04-17,65.9,66.67,65.2,66.55,305786,0
2017-04-18,66.24,67.09,65.66,66.65,542156,0
2017-04-19,67.28,67.36,65.97,66.565,428523,0
2017-04-20,66.97,67.42,66.45,67.05,265326,0
2017-04-21,66.82,67.12,65.155,65.34,446483,0
2017-04-24,66.27,66.5,65,65.53,743273,0
2017-04-25,65.85,67,65.59,66.8,604955,0
2017-04-26,67.04,67.65,66.22,66.93,638542,0
2017-04-27,67.25,68.72,66.6074,68.26,447180,0
2017-04-28,68.61,71.315,67.44,68.3,1112773,0
2017-05-01,68.75,69.12,67.66,68.13,596753,0
2017-05-02,67.8,68.23,63.84,64.18,861292,0
2017-05-03,63.64,64.245,62.16,62.59,583113,0
2017-05-04,62.9,63.87,61.58,63.74,754189,0
2017-05-05,63.92,63.92,61.31,61.82,512593,0
2017-05-08,61.62,61.81,59.69,60.32,842354,0
2017-05-09,60.52,61.76,60.12,61.74,802474,0
2017-05-10,61.54,62.83,61.06,62.52,567850,0
2017-05-11,62.74,62.89,61.96,62.09,529202,0
2017-05-12,62.23,63.355,62.16,63.11,453033,0
2017-05-15,63.18,63.38,62.38,62.83,420552,0
2017-05-16,62.75,63.49,62.24,63.41,525299,0
2017-05-17,62.32,63.21,61.46,62.72,594116,0
2017-05-18,62.72,67.155,62.525,66.71,1043157,0
2017-05-19,66.93,67.94,66.4,66.6,735719,0
2017-05-22,66.82,66.95,65.2984,66.51,593700,0
2017-05-23,66.56,67.5,65.78,66.67,358717,0
2017-05-24,66.62,68.59,66.62,67.45,503475,0
2017-05-25,67.86,67.97,65.47,66.02,583674,0
2017-05-26,66.07,67.19,65.24,65.57,421987,0
2017-05-30,65.59,65.72,63.22,63.32,632428,0
2017-05-31,63.57,64,61.8,63.98,941844,0
2017-06-01,64,64.85,63.02,63.5,776911,0
2017-06-02,63.66,66,63.63,65.95,999409,0
2017-06-05,66.19,66.35,64.65,65.25,821807,0
2017-06-06,64.69,65.47,64.35,64.84,759082,0
2017-06-07,64.97,65.42,63.57,64.21,582118,0
2017-06-08,64.11,65.6547,63.705,64.71,541198,0
2017-06-09,64.94,65.8,64.05,64.81,751328,0
2017-06-12,64.89,65.74,62.99,63.26,741391,0
2017-06-13,63.26,63.98,62.55,62.94,465854,0
2017-06-14,62.79,64.05,62.33,63.94,368983,0
2017-06-15,63.27,64.08,62.34,64.02,1277207,0
2017-06-16,64.28,64.99,63.625,64.52,838098,0
2017-06-19,57.48,63.15,57.4,61.88,3646445,0
2017-06-20,61.32,63.7299,61.32,61.81,1026130,0
2017-06-21,62.09,63.75,61.81,63.47,1507711,0
2017-06-22,63.94,64.8,63,63.25,1389057,0
2017-06-23,62.95,63.32,61.29,61.74,1460389,0
2017-06-26,55.9,57.58,53.3,56.55,8170315,0
2017-06-27,56.73,57.1,51.27,51.39,4034375,0
2017-06-28,52,55.13,50.65,54.72,3158717,0
2017-06-29,54.52,54.73,52.55,53.25,1111226,0
2017-06-30,53.83,53.83,51.74,51.74,1223302,0
2017-07-03,51.97,52.58,51.35,52.22,668751,0
2017-07-05,52.22,52.65,51.13,52.53,1340188,0
2017-07-06,52.09,52.89,50.87,51.15,1858626,0
2017-07-07,51.37,52.23,50.8,51.37,879985,0
2017-07-10,51.39,51.92,50.27,51.28,1454179,0
2017-07-11,51.26,52.01,50.74,51.78,1118845,0
2017-07-12,52.3,54,51.97,53.74,1274032,0
2017-07-13,53.73,54.84,52.815,54.09,1372992,0
2017-07-14,54.24,54.525,53.61,53.73,745868,0
2017-07-17,53.89,54.45,53.61,53.73,684842,0
2017-07-18,53.44,53.825,53.15,53.36,616378,0
2017-07-19,53.95,54.73,53.56,54,872546,0
2017-07-20,54.17,54.76,53.93,54.14,931456,0
2017-07-21,54.19,54.73,53.76,54.39,1701239,0
2017-07-24,54.53,55.13,54.13,55.02,877947,0
2017-07-25,55.43,55.73,54.21,54.51,1312094,0
2017-07-26,54.72,55.14,54.42,55.02,623020,0
2017-07-27,54.97,55.06,52.56,52.97,1178414,0
2017-07-28,54,54,50.16,51.18,1496857,0
2017-07-31,51.2,51.85,50.4,50.5,1237167,0
2017-08-01,50.62,50.71,48.65,49.22,1354289,0
2017-08-02,49.15,49.665,48.06,48.5,864809,0
2017-08-03,48.51,49.21,48.19,49.09,914888,0
2017-08-04,49.14,49.6,48.64,49.15,369156,0
2017-08-07,49.18,49.42,48.33,48.88,987994,0
2017-08-08,48.86,49.87,48.5,49.06,567353,0
2017-08-09,48.29,49.27,48.25,48.72,763482,0
2017-08-10,48.47,48.5,46.1,46.2,1092626,0
2017-08-11,45.96,46.56,45.45,46.32,1009688,0
2017-08-14,46.72,47.33,45.88,45.92,645925,0
2017-08-15,45.86,47.17,45.4,46.83,1843786,0
2017-08-16,47.03,47.9,46.59,47.17,930930,0
2017-08-17,46.7,47.1677,46.2,46.42,758558,0
2017-08-18,46.44,47.39,46.06,46.3,645345,0
2017-08-21,46.45,46.46,45.31,46.2,752602,0
2017-08-22,46.46,47.58,46.46,47.5,634020,0
2017-08-23,47.13,48.42,46.99,47.65,683718,0
2017-08-24,47.7,47.93,47.24,47.88,656342,0
2017-08-25,48.14,48.3,47.17,47.2,605669,0
2017-08-28,47.66,48.77,47.33,48.76,1202678,0
2017-08-29,48.52,49.3506,47.77,49.25,651862,0
2017-08-30,49.3,49.79,48.72,49.78,1170560,0
2017-08-31,49.99,53.4,49.7,52.53,2023042,0
2017-09-01,52.53,52.98,51.72,52.55,1059338,0
2017-09-05,52.37,52.4,51.02,51.88,781083,0
2017-09-06,52,52.45,51.4,51.9,760757,0
2017-09-07,51.8,54.19,51.46,54.19,995642,0
2017-09-08,53.92,53.92,52.29,53.02,865022,0
2017-09-11,53.76,54.62,52.91,53.64,999363,0
2017-09-12,53.86,53.97,52.85,53.15,789438,0
2017-09-13,52.96,53.68,52.73,53.4,864774,0
2017-09-14,53.41,53.92,52.721,53.14,662322,0
2017-09-15,53.52,53.81,52.6,53.79,1601495,0
2017-09-18,53.74,53.8,52.31,52.89,1778500,0
2017-09-19,53.21,53.21,51.17,51.79,745878,0
2017-09-20,51.57,52.95,51.4095,52.84,1230716,0
2017-09-21,52.87,52.87,51.665,52.36,1079105,0
2017-09-22,52.4,52.55,51.96,52.48,418083,0
2017-09-25,52.5,53.52,52.1,52.97,676931,0
2017-09-26,52.8,53.09,51.77,52.565,1029524,0
2017-09-27,52.78,53.48,52.66,53.37,418516,0
2017-09-28,53.5,54.59,53.18,53.94,664498,0
2017-09-29,53.89,54.61,53.565,54.42,432978,0
2017-10-02,57,59.03,55.66,58.72,3076340,0
2017-10-03,58.8,58.99,56.955,57.97,1531094,0
2017-10-04,58.02,58.273,57.535,58.24,899556,0
2017-10-05,58.16,58.68,57.58,58.34,655455,0
2017-10-06,58.04,58.46,57.14,57.51,764945,0
2017-10-09,57.73,58.2,57.3,57.57,440747,0
2017-10-10,57.74,58.09,57.46,57.715,704181,0
2017-10-11,57.84,63.35,57.43,61.47,3416317,0
2017-10-12,61.63,62.18,60.13,61.77,1988744,0
2017-10-13,61.75,63.19,61.3101,63,1128724,0
2017-10-16,63.11,64.07,62.0768,62.89,985733,0
2017-10-17,62.79,64.43,62.59,64.08,1169740,0
2017-10-18,64,64.76,63.25,63.68,907510,0
2017-10-19,63.1,64.08,62.9,64.01,854868,0
2017-10-20,65,65.15,63.3,63.86,1537396,0
2017-10-23,63.94,64.08,62.27,62.37,959268,0
2017-10-24,63.1,63.7,61.88,62.36,1380516,0
2017-10-25,62.3,63.1876,60.94,62,1010702,0
2017-10-26,61.47,62.05,60.37,61.19,977713,0
2017-10-27,64.64,64.64,61.45,62.73,1338135,0
2017-10-30,63.18,63.88,61.58,62.69,1124696,0
2017-10-31,62.95,63.3,61.25,61.31,1001806,0
2017-11-01,61.59,61.59,60.12,60.29,1261494,0
2017-11-02,60.15,62.47,59.22,60.78,691988,0
2017-11-03,60.5,62.2,60.115,61.38,709443,0
2017-11-06,61.24,61.58,58.71,58.75,878981,0
2017-11-07,58.92,58.92,58.13,58.45,982114,0
2017-11-08,58.31,58.43,57.33,57.87,741514,0
2017-11-09,57.42,58.16,56.65,57.9,698732,0
2017-11-10,57.84,58.67,57.21,57.96,483150,0
