Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.05,11.14,10.05,10.89,157345,0
2005-02-28,10.92,10.92,10.4,10.7,134382,0
2005-03-01,10.5,11.09,10.37,10.8,130592,0
2005-03-02,10.7,11.05,10.62,10.66,124627,0
2005-03-03,10.65,10.9,10.4,10.71,54680,0
2005-03-04,10.85,11.41,10.71,11.12,130261,0
2005-03-07,11.37,11.88,11.12,11.18,141843,0
2005-03-08,11.15,11.63,11.08,11.2,116114,0
2005-03-09,11.01,11.36,10.95,10.95,92949,0
2005-03-10,10.95,11.2,10.8,11.07,93106,0
2005-03-11,11.1,11.2,10.96,11.12,65056,0
2005-03-14,10.94,11.52,10.94,11.3,132273,0
2005-03-15,11.32,11.62,11.17,11.19,111811,0
2005-03-16,11.17,11.21,10.83,10.83,72361,0
2005-03-17,10.76,11.04,10.36,10.56,72798,0
2005-03-18,10.6,10.6,10.11,10.37,114735,0
2005-03-21,10.46,10.58,10.26,10.47,59127,0
2005-03-22,10.55,10.55,10.3,10.33,29931,0
2005-03-23,10.43,10.43,10.14,10.17,52313,0
2005-03-24,10.17,10.64,10.17,10.51,44485,0
2005-03-28,10.51,10.51,10.2,10.4,68771,0
2005-03-29,10.48,10.82,10.45,10.56,86905,0
2005-03-30,10.4,10.75,10.4,10.74,55870,0
2005-03-31,10.73,10.73,10.46,10.58,75676,0
2005-04-01,10.79,10.91,10.43,10.6,86010,0
2005-04-04,10.73,10.74,10.24,10.57,60427,0
2005-04-05,10.55,10.72,10.5,10.71,51273,0
2005-04-06,10.83,11.31,10.71,11.23,105603,0
2005-04-07,11.17,11.28,11.12,11.28,52429,0
2005-04-08,11.56,11.91,11.3,11.51,99532,0
2005-04-11,11.5,11.6,11.15,11.15,89086,0
2005-04-12,10.97,11.05,10.66,10.98,89859,0
2005-04-13,11.33,11.33,10.9,10.98,82046,0
2005-04-14,11.04,11.2,10.93,11.05,51372,0
2005-04-15,11.13,11.19,10.7,10.76,66571,0
2005-04-18,10.87,10.99,10.5,10.96,49899,0
2005-04-19,11.07,11.14,10.96,11.1,42459,0
2005-04-20,11.15,11.2,10.62,10.62,78996,0
2005-04-21,10.86,11.22,10.56,11.1,137363,0
2005-04-22,11.21,11.21,10.52,10.53,78238,0
2005-04-25,10.7,10.79,10.38,10.69,45649,0
2005-04-26,10.44,10.81,10.44,10.65,45161,0
2005-04-27,10.57,10.88,10.03,10.73,80078,0
2005-04-28,10.7,10.7,10.15,10.15,78513,0
2005-04-29,10.34,10.34,9.93,10.15,154984,0
2005-05-02,10.2,10.25,9.42,9.52,154811,0
2005-05-03,9.5,9.7,9.5,9.6,122110,0
2005-05-04,9.72,9.72,9.16,9.6,116810,0
2005-05-05,9.51,9.59,9.36,9.52,53924,0
2005-05-06,9.57,9.59,9.34,9.47,35978,0
2005-05-09,9.38,9.44,9.19,9.44,77290,0
2005-05-10,9.28,9.51,9.13,9.35,139528,0
2005-05-11,9.26,9.36,9.07,9.27,79500,0
2005-05-12,9.34,9.34,8.89,9.13,99461,0
2005-05-13,9.05,9.19,8.81,8.92,81203,0
2005-05-16,8.94,9.26,8.86,9.26,137037,0
2005-05-17,9.28,9.5,9.26,9.45,117264,0
2005-05-18,9.62,10,9.47,9.97,127400,0
2005-05-19,10,10.38,10,10.25,91443,0
2005-05-20,10.35,10.44,10.09,10.28,38230,0
2005-05-23,10.28,10.29,9.99,9.99,127188,0
2005-05-24,10,10.2,9.8,10.16,50878,0
2005-05-25,10.15,10.25,9.95,10.17,45408,0
2005-05-26,9.98,10.3,9.98,10.26,34678,0
2005-05-27,10.29,10.32,10.18,10.22,50011,0
2005-05-31,10,10.45,8.94,9.37,315527,0
2005-06-01,9.46,9.87,9.4,9.6,233411,0
2005-06-02,9.7,9.85,9.48,9.8,68383,0
2005-06-03,9.68,9.81,9.54,9.58,109523,0
2005-06-06,9.63,9.67,9.17,9.3,74736,0
2005-06-07,9.42,9.43,9.01,9.01,83185,0
2005-06-08,9.11,9.65,8.88,9.36,136452,0
2005-06-09,9.29,9.32,9.13,9.21,49913,0
2005-06-10,9.33,9.35,9.01,9.29,44007,0
2005-06-13,9.34,9.44,9.04,9.13,68092,0
2005-06-14,9.08,9.25,9.03,9.25,73492,0
2005-06-15,9.3,9.3,9.15,9.29,97325,0
2005-06-16,9.25,9.49,9.18,9.29,80958,0
2005-06-17,9.38,9.8,9.22,9.64,221889,0
2005-06-20,9.69,10.58,9.68,10.56,286294,0
2005-06-21,10.64,10.66,10.3,10.38,126596,0
2005-06-22,10.5,10.72,9.8,9.91,292060,0
2005-06-24,7.8,9.17,7.75,8.61,1015321,0
2005-06-27,8.29,8.75,8.28,8.36,237346,0
2005-06-28,8.46,8.7,8.35,8.7,115734,0
2005-06-29,8.65,8.72,8.46,8.59,152829,0
2005-06-30,8.5,8.67,8.49,8.55,89563,0
2005-07-01,8.6,8.6,8.31,8.57,55732,0
2005-07-05,8.61,8.69,8.4,8.69,102989,0
2005-07-06,8.58,9,8.55,8.74,120841,0
2005-07-07,8.7,8.99,8.53,8.89,72608,0
2005-07-08,8.91,10.15,8.9,9.36,172694,0
2005-07-11,9.38,9.9,9.22,9.8,116763,0
2005-07-12,9.75,10,9.65,9.91,92643,0
2005-07-13,9.87,9.88,9.43,9.61,69152,0
2005-07-14,9.66,9.8,9.4,9.43,84653,0
2005-07-15,9.31,9.4,9,9.12,81468,0
2005-07-18,9.24,9.44,8.88,8.88,107480,0
2005-07-19,8.88,9.17,8.88,9.08,46518,0
2005-07-20,9,9.4,9,9.35,53323,0
2005-07-21,9.3,9.32,9.11,9.11,50832,0
2005-07-22,9.11,9.75,9.11,9.7,81858,0
2005-07-25,9.56,9.81,9.51,9.57,39590,0
2005-07-26,9.68,9.74,9.5,9.69,52363,0
2005-07-27,9.74,9.92,9.64,9.9,67507,0
2005-07-28,9.85,9.91,9.51,9.89,57634,0
2005-07-29,9.82,9.95,9.65,9.75,37477,0
2005-08-01,9.7,9.87,9.6,9.87,35092,0
2005-08-02,9.9,10.44,9.73,10.22,269474,0
2005-08-03,10.29,10.93,10.2,10.85,201989,0
2005-08-04,10.97,10.97,9.98,10.29,179857,0
2005-08-05,10.28,10.43,9.95,10.39,119847,0
2005-08-08,10.39,10.39,9.91,10,253424,0
2005-08-09,9.95,10.1,9.94,10.01,129663,0
2005-08-10,10,10.17,9.95,10.06,143555,0
2005-08-11,9.96,10.15,9.71,10.15,144707,0
2005-08-12,10.08,10.08,9.8,9.95,180940,0
2005-08-15,9.9,10.15,9.81,9.91,145710,0
2005-08-16,9.86,9.94,9.65,9.66,93114,0
2005-08-17,9.65,9.81,9.6,9.7,64523,0
2005-08-18,9.58,9.71,9.5,9.6,76712,0
2005-08-19,9.55,9.6,9.39,9.45,88328,0
2005-08-22,9.4,9.57,9.28,9.56,60175,0
2005-08-23,9.55,9.59,9.31,9.41,63168,0
2005-08-24,9.37,9.58,9.32,9.39,62922,0
2005-08-25,9.4,9.69,9.33,9.45,59295,0
2005-08-26,9.44,9.51,9.28,9.28,39573,0
2005-08-29,9.28,9.38,9.14,9.3,63106,0
2005-08-30,9.14,9.61,9.14,9.55,46161,0
2005-08-31,9.48,10.03,9.31,10.02,84962,0
2005-09-01,9.94,9.94,9.67,9.77,67738,0
2005-09-02,9.73,10,9.72,9.93,38322,0
2005-09-06,9.88,10.29,9.88,10.16,69335,0
2005-09-07,10.26,10.54,10.1,10.45,74228,0
2005-09-08,10.33,10.45,10.18,10.29,54017,0
2005-09-09,10.2,10.47,10.13,10.36,31037,0
2005-09-12,10.41,10.6,10.22,10.57,76512,0
2005-09-13,10.61,10.65,10.43,10.57,91700,0
2005-09-14,10.56,10.78,10.48,10.56,97988,0
2005-09-15,10.56,10.69,10.39,10.47,83208,0
2005-09-16,10.52,10.74,10.46,10.72,166444,0
2005-09-19,10.64,10.8,10.31,10.37,77924,0
2005-09-20,10.48,10.7,10.3,10.34,43920,0
2005-09-21,10.44,10.44,9.86,10.05,103646,0
2005-09-22,9.97,10.16,9.95,9.98,48502,0
2005-09-23,9.98,10.14,9.92,10.09,38546,0
2005-09-26,10.11,10.14,10,10.12,35007,0
2005-09-27,9.98,10.63,9.98,10.38,65317,0
2005-09-28,10.33,10.41,9.96,10,43770,0
2005-09-29,9.9,10.13,9.89,10.03,57612,0
2005-09-30,9.96,10.23,9.84,10.07,141941,0
2005-10-03,10,10.15,9.9,9.95,87479,0
2005-10-04,10.04,10.15,9.76,9.76,87809,0
2005-10-05,9.8,10.04,9.6,9.69,88882,0
2005-10-06,9.62,9.71,9.44,9.58,65156,0
2005-10-07,9.68,9.68,9.5,9.54,32864,0
2005-10-10,9.6,9.6,9.45,9.45,37511,0
2005-10-11,9.44,9.6,9.4,9.4,45976,0
2005-10-12,9.4,9.52,9.02,9.05,111832,0
2005-10-13,9.05,9.19,8.81,9.12,73187,0
2005-10-14,9.06,9.2,8.96,9.12,32903,0
2005-10-17,9.13,9.33,9.02,9.25,42631,0
2005-10-18,9.27,9.27,8.76,8.79,107351,0
2005-10-19,8.76,8.77,8.35,8.62,129695,0
2005-10-20,8.65,8.66,8.34,8.5,84118,0
2005-10-21,8.5,8.55,8.44,8.5,66142,0
2005-10-24,8.53,8.55,8.39,8.5,252739,0
2005-10-25,8.45,8.5,8.14,8.23,92639,0
2005-10-26,8.2,8.28,8.04,8.11,68158,0
2005-10-27,8.02,8.13,7.81,8.07,106284,0
2005-10-28,8.18,8.4,8.04,8.22,110818,0
2005-10-31,8.28,8.74,8.25,8.63,172165,0
2005-11-01,8.47,8.6,8.37,8.5,158814,0
2005-11-02,8.5,8.56,7.99,8.31,205680,0
2005-11-03,8.3,8.74,8.3,8.71,286015,0
2005-11-04,9.25,9.48,8.75,9.09,145739,0
2005-11-07,9.03,9.09,8.78,8.97,118768,0
2005-11-08,8.94,9.59,8.93,9.14,99852,0
2005-11-09,9.23,9.67,9.12,9.67,169322,0
2005-11-10,9.67,9.85,9.28,9.62,122036,0
2005-11-11,9.58,9.72,9.5,9.53,77005,0
2005-11-14,9.6,9.6,9.01,9.06,100628,0
2005-11-15,8.92,9.11,8.92,8.98,72108,0
2005-11-16,9.05,9.05,8.72,8.77,82709,0
2005-11-17,8.77,8.95,8.71,8.93,75636,0
2005-11-18,9.08,9.08,8.89,9,69505,0
2005-11-21,8.94,9.09,8.89,9.06,53571,0
2005-11-22,8.99,9.07,8.86,8.98,67775,0
2005-11-23,8.91,9,8.82,8.82,41281,0
2005-11-25,8.75,8.91,8.73,8.83,7608,0
2005-11-28,8.81,8.96,8.79,8.82,52032,0
2005-11-29,8.93,8.97,8.73,8.76,58979,0
2005-11-30,8.82,8.82,8.63,8.74,63372,0
2005-12-01,8.8,8.82,8.67,8.75,78506,0
2005-12-02,8.79,9.14,8.7,9.05,182440,0
2005-12-05,9,9.1,8.97,8.99,65267,0
2005-12-06,9,9.34,9,9,68128,0
2005-12-07,9.04,9.1,8.98,9,57748,0
2005-12-08,9.05,9.07,8.95,9.06,58582,0
2005-12-09,9.01,9.45,9.01,9.32,71545,0
2005-12-12,9.15,9.49,9.15,9.24,99844,0
2005-12-13,9.2,9.3,8.97,9.2,50114,0
2005-12-14,9.09,9.23,8.9,8.92,56889,0
2005-12-15,8.95,9.31,8.92,9.19,62129,0
2005-12-16,9.25,9.3,8.95,9.06,162179,0
2005-12-19,9.06,9.14,8.81,8.87,86041,0
2005-12-20,8.81,9.13,8.81,8.91,50223,0
2005-12-21,8.87,9.27,8.87,9.17,139472,0
2005-12-22,9.09,9.5,9.04,9.38,73502,0
2005-12-23,9.36,9.44,9.35,9.39,32890,0
2005-12-27,9.35,9.54,9.35,9.43,88266,0
2005-12-28,9.41,9.57,9.35,9.51,68761,0
2005-12-29,9.44,9.57,9.41,9.48,67143,0
2005-12-30,9.43,9.48,9.17,9.24,69151,0
2006-01-03,9.24,9.44,9.12,9.35,66868,0
2006-01-04,9.42,9.73,9.24,9.62,59461,0
2006-01-05,9.74,9.76,9.41,9.55,51111,0
2006-01-06,9.74,9.8,9.44,9.75,43901,0
2006-01-09,9.59,10.16,9.59,10.15,134726,0
2006-01-10,10,10.21,9.95,10.21,53002,0
2006-01-11,10.21,10.67,10.15,10.55,151276,0
2006-01-12,10.61,10.73,10.5,10.71,60665,0
2006-01-13,10.59,10.78,10.2,10.27,52034,0
2006-01-17,10.17,10.18,9.87,9.9,51374,0
2006-01-18,9.88,10.4,9.88,10.36,41460,0
2006-01-19,10.29,10.3,10.02,10.3,55734,0
2006-01-20,10.34,10.37,10.1,10.16,59650,0
2006-01-23,10.2,10.52,10.11,10.29,92050,0
2006-01-24,10.37,10.7,10.37,10.65,33678,0
2006-01-25,10.54,10.72,10.43,10.59,71012,0
2006-01-26,10.72,11.05,10.43,10.9,117140,0
2006-01-27,10.94,11.13,10.72,10.86,56133,0
2006-01-30,10.81,10.99,10.71,10.95,76229,0
2006-01-31,10.88,11.01,10.55,10.95,111699,0
2006-02-01,10.75,11.27,10.75,11.16,86675,0
2006-02-02,11.15,11.2,10.73,11.2,287788,0
2006-02-03,11.03,11.23,10.4,10.97,157109,0
2006-02-06,11.04,11.04,10.47,10.87,104024,0
2006-02-07,10.8,10.8,10.26,10.34,98256,0
2006-02-08,10.37,10.48,10.14,10.35,62132,0
2006-02-09,10.33,10.4,10.1,10.13,35549,0
2006-02-10,10.1,10.17,9.74,9.82,60364,0
2006-02-13,9.73,9.99,9.7,9.92,65987,0
2006-02-14,9.88,10.2,9.77,10.06,71603,0
2006-02-15,10.15,10.65,10.12,10.51,128746,0
2006-02-16,10.62,10.9,10.47,10.88,107700,0
2006-02-17,10.88,11.2,10.6,11.14,132614,0
2006-02-21,11.09,11.09,10.51,10.53,121893,0
2006-02-22,10.51,10.8,10.45,10.69,59338,0
2006-02-23,10.66,10.9,10.54,10.69,73998,0
2006-02-24,10.74,10.74,10.55,10.68,45940,0
2006-02-27,10.73,10.84,10.56,10.84,72116,0
2006-02-28,10.79,10.79,10.36,10.4,99914,0
2006-03-01,10.41,10.9,10.37,10.9,84939,0
2006-03-02,10.84,10.86,10.54,10.72,53374,0
2006-03-03,10.74,10.92,10.59,10.63,54931,0
2006-03-06,10.61,10.8,10.59,10.65,119148,0
2006-03-07,10.63,10.78,10.38,10.51,117697,0
2006-03-08,10.46,10.8,10.41,10.75,55806,0
2006-03-09,10.74,10.77,10.39,10.51,63790,0
2006-03-10,10.47,10.64,10.4,10.59,37077,0
2006-03-13,10.67,10.7,10.42,10.5,46694,0
2006-03-14,10.45,10.73,10.39,10.72,56405,0
2006-03-15,10.7,10.95,10.57,10.92,60140,0
2006-03-16,10.95,11.03,10.83,11.01,75229,0
2006-03-17,11.07,11.5,10.92,11.44,313024,0
2006-03-20,11.26,12.23,11.26,12.11,187803,0
2006-03-21,12.17,12.24,11.61,11.73,94625,0
2006-03-22,11.67,11.97,11.53,11.92,72160,0
2006-03-23,12,12.97,11.94,12.8,240217,0
2006-03-24,12.91,13.28,12.84,13.2,202721,0
2006-03-27,13.35,13.4,13.01,13.13,151682,0
2006-03-28,13.13,13.17,12.5,12.87,161296,0
2006-03-29,12.86,12.9,12.59,12.75,85796,0
2006-03-30,12.8,12.9,12.67,12.72,106777,0
2006-03-31,12.8,12.9,12.62,12.9,226249,0
2006-04-03,12.96,13.18,12.8,12.9,167012,0
2006-04-04,12.91,13.23,12.85,13.14,173013,0
2006-04-05,13.25,13.31,13,13.28,84985,0
2006-04-06,13.31,13.96,13.28,13.74,147175,0
2006-04-07,13.84,13.98,13.6,13.64,100904,0
2006-04-10,13.72,13.75,13.3,13.5,145903,0
2006-04-11,13.5,13.74,12.65,13.16,126269,0
2006-04-12,13.11,13.25,12.91,13.09,49199,0
2006-04-13,13.15,13.43,13.09,13.4,55946,0
2006-04-17,13.4,13.4,12.89,13.17,84771,0
2006-04-18,13.2,13.98,13.2,13.9,168361,0
2006-04-19,13.9,14,13.51,13.64,98887,0
2006-04-20,13.69,13.98,13.43,13.96,76109,0
2006-04-21,14.05,14.08,13.62,13.89,125763,0
2006-04-24,13.84,13.84,13.35,13.49,80896,0
2006-04-25,13.52,13.58,13.14,13.27,72037,0
2006-04-26,13.24,13.35,13.1,13.2,43871,0
2006-04-27,13.08,13.25,12.59,12.91,75109,0
2006-04-28,12.84,13.23,12.71,12.93,86856,0
2006-05-01,12.95,13.44,12.82,12.99,96058,0
2006-05-02,12.94,13.23,12.75,13.19,47758,0
2006-05-03,13.14,13.14,12.71,12.79,66372,0
2006-05-04,12.76,13.45,12.76,13.16,88496,0
2006-05-05,13.32,13.58,13.16,13.46,96940,0
2006-05-08,13.35,14.14,13.31,13.73,293149,0
2006-05-09,13.59,14.13,12.9,12.93,237370,0
2006-05-10,12.93,13.17,12.81,13.13,117522,0
2006-05-11,13.09,13.12,12.5,12.62,67351,0
2006-05-12,12.6,12.68,11.96,12.28,124220,0
2006-05-15,12.1,12.24,12.02,12.06,89918,0
2006-05-16,11.98,12.15,11.72,11.82,134558,0
2006-05-17,11.66,11.81,11.58,11.71,85507,0
2006-05-18,11.79,11.98,11.66,11.68,53291,0
2006-05-19,11.68,12.14,11.48,12,132823,0
2006-05-22,12,12.3,11.8,12.12,122914,0
2006-05-23,12.21,12.22,11.65,12.03,125617,0
2006-05-24,11.75,12.54,11.75,12.45,110769,0
2006-05-25,12.62,13.4,12.47,13.23,221754,0
2006-05-26,13.32,13.45,12.95,13.31,71078,0
2006-05-30,13.19,13.29,12.72,12.83,69685,0
2006-05-31,12.87,13.5,12.71,13.4,113496,0
2006-06-01,13.26,13.68,12.85,13.57,62940,0
2006-06-02,13.43,13.75,13.06,13.71,93368,0
2006-06-05,13.64,13.64,12.65,12.72,92323,0
2006-06-06,12.8,13.11,12.55,12.74,68267,0
2006-06-07,12.77,13.49,12.77,13.12,66439,0
2006-06-08,13.05,13.19,12.81,13.14,108703,0
2006-06-09,13.22,13.49,12.86,12.98,148225,0
2006-06-12,12.94,12.95,12.3,12.34,107930,0
2006-06-13,12.28,12.95,12.28,12.78,164292,0
2006-06-14,12.78,12.82,12.43,12.66,188523,0
2006-06-15,12.79,12.79,12.47,12.62,182900,0
2006-06-16,12.6,13.11,12.55,12.82,282499,0
2006-06-19,12.91,12.94,12.23,12.36,102854,0
2006-06-20,12.37,12.37,12,12.01,107724,0
2006-06-21,12,12.5,11.97,12.45,46694,0
2006-06-22,12.41,12.45,11.9,12.06,44581,0
2006-06-23,12,12.12,11.78,12.02,25558,0
2006-06-26,12.14,12.25,11.87,12.24,30520,0
2006-06-27,12.39,12.55,11.91,12.04,50203,0
2006-06-28,12.1,12.17,11.8,11.97,35150,0
2006-06-29,12.1,13.09,12.03,13.02,110411,0
2006-06-30,13.1,13.7,12.97,12.97,461836,0
2006-07-03,13.12,13.12,12.65,12.81,45328,0
2006-07-05,12.64,13,12.48,13,79047,0
2006-07-06,13.04,13.49,12.94,13.44,73393,0
2006-07-07,13.22,13.76,13.22,13.57,128339,0
2006-07-10,13.57,13.76,13.53,13.65,139358,0
2006-07-11,13.51,13.8,13.15,13.62,168724,0
2006-07-12,13.51,13.75,13.48,13.53,80576,0
2006-07-13,13.39,13.75,13.19,13.27,112725,0
2006-07-14,13.26,13.26,12.55,12.67,73449,0
2006-07-17,12.66,12.8,12.41,12.42,71284,0
2006-07-18,12.59,13,12.25,12.99,91985,0
2006-07-19,13.02,13.75,12.91,13.61,124076,0
2006-07-20,13.63,13.64,12.89,13.02,102798,0
2006-07-21,12.89,12.89,12.39,12.74,69708,0
2006-07-24,12.81,13.5,12.81,13.46,66164,0
2006-07-25,13.45,13.65,13.22,13.64,70595,0
2006-07-26,13.52,13.75,13.24,13.67,105650,0
2006-07-27,13.78,13.95,13.25,13.42,195254,0
2006-07-28,13.52,13.81,13.35,13.75,137995,0
2006-07-31,13.59,13.77,13.3,13.66,146243,0
2006-08-01,13.51,13.62,13.09,13.44,46877,0
2006-08-02,13.55,14.19,13.49,13.69,284399,0
2006-08-03,13.57,13.76,13.29,13.51,86349,0
2006-08-04,13.73,13.73,13.17,13.39,112997,0
2006-08-07,13.27,13.5,12.98,13.29,124227,0
2006-08-08,13.25,13.5,12.85,12.85,134257,0
2006-08-09,13,13.59,12.88,13.21,219650,0
2006-08-10,13.04,13.28,12.96,13.12,101465,0
2006-08-11,13.06,13.18,12.94,12.94,57479,0
2006-08-14,13.06,13.24,12.93,13.14,57564,0
2006-08-15,13.32,13.73,13.28,13.71,150048,0
2006-08-16,13.6,13.75,13.27,13.49,56530,0
2006-08-17,13.41,13.75,13.41,13.72,149580,0
2006-08-18,13.79,13.8,13.4,13.68,70870,0
2006-08-21,13.65,13.75,13.35,13.5,39880,0
2006-08-22,13.52,13.57,13.32,13.34,57086,0
2006-08-23,13.33,13.39,12.92,12.95,80896,0
2006-08-24,13.02,13.2,12.63,13.13,178223,0
2006-08-25,13.05,13.51,13.05,13.37,177181,0
2006-08-28,13.31,13.6,13.17,13.43,83614,0
2006-08-29,13.49,13.81,13.29,13.79,99067,0
2006-08-30,13.79,14.62,13.79,14.58,207740,0
2006-08-31,14.5,14.97,14.27,14.92,213002,0
2006-09-01,14.95,14.95,14.52,14.71,90434,0
2006-09-05,14.75,16.19,14.52,14.98,1125258,0
2006-09-06,15.14,15.27,14.14,14.84,510065,0
2006-09-07,14.88,14.98,14.37,14.53,279757,0
2006-09-08,14.55,14.82,14.51,14.66,161284,0
2006-09-11,14.69,14.86,14.27,14.62,128443,0
2006-09-12,14.59,14.84,14.47,14.8,101224,0
2006-09-13,14.84,15.15,14.76,14.77,149126,0
2006-09-14,14.7,15.15,14.66,15.02,113849,0
2006-09-15,15.15,15.25,14.75,14.8,187775,0
2006-09-18,14.91,15.22,14.77,15.15,161316,0
2006-09-19,15.14,15.2,14.59,14.99,100250,0
2006-09-20,15.07,15.23,14.92,15.07,118321,0
2006-09-21,15.17,15.45,15.07,15.3,136687,0
2006-09-22,15.21,15.31,14.39,14.69,133287,0
2006-09-25,14.69,15.12,14.61,15.07,131382,0
2006-09-26,15.1,15.25,14.77,15,92472,0
2006-09-27,14.89,15.35,14.89,15.1,113933,0
2006-09-28,15.1,15.3,14.81,15.09,73507,0
2006-09-29,15.14,15.18,14.73,14.78,100004,0
2006-10-02,14.81,14.85,14.6,14.73,75498,0
2006-10-03,14.4,14.5,14.02,14.44,182384,0
2006-10-04,14.45,15.2,14.17,14.95,148160,0
2006-10-05,14.88,15.14,14.78,15.09,101381,0
2006-10-06,14.98,15.09,14.61,14.7,51048,0
2006-10-09,14.61,15.65,14.58,14.64,102602,0
2006-10-10,14.63,15,14.63,14.86,74435,0
2006-10-11,14.81,15.12,14.48,14.98,126623,0
2006-10-12,15,15.1,14.86,15,133578,0
2006-10-13,13.94,14,13.29,13.49,344567,0
2006-10-16,13.38,14.29,13.37,14.06,144083,0
2006-10-17,13.89,14.08,13.67,13.88,98508,0
2006-10-18,13.95,14.11,13.6,13.93,79749,0
2006-10-19,13.86,14.51,13.7,14.09,92697,0
2006-10-20,14.18,14.2,13.59,13.94,69943,0
2006-10-23,13.82,14.4,13.62,14.06,170544,0
2006-10-24,14.27,14.47,14.02,14.1,136326,0
2006-10-25,14.1,14.32,13.7,13.94,119910,0
2006-10-26,13.99,14.54,13.88,14.5,93081,0
2006-10-27,14.49,14.5,14.26,14.43,85910,0
2006-10-30,14.43,14.5,14.11,14.42,52587,0
2006-10-31,14.4,14.41,14.13,14.2,81468,0
2006-11-01,14.25,14.37,13.1,13.14,229052,0
2006-11-02,13.12,13.43,13.12,13.19,98652,0
2006-11-03,13.26,13.57,13.25,13.33,69878,0
2006-11-06,13.37,13.76,13.37,13.51,109845,0
2006-11-07,13.47,13.7,13.05,13.1,86103,0
2006-11-08,13.1,13.5,13,13.3,114227,0
2006-11-09,13.53,14.06,13.02,13.06,447438,0
2006-11-10,13.02,13.16,12.63,12.86,224885,0
2006-11-13,12.97,13,12.32,12.53,374323,0
2006-11-14,12.53,13.15,12.25,13.14,156045,0
2006-11-15,13.13,13.13,12.86,13.01,123404,0
2006-11-16,13.06,13.07,12.75,12.94,110172,0
2006-11-17,12.94,12.94,12.41,12.47,128856,0
2006-11-20,12.52,13,12.52,12.98,123302,0
2006-11-21,12.95,13,12.72,12.76,120591,0
2006-11-22,12.81,12.84,12.63,12.69,79240,0
2006-11-24,12.7,12.81,12.65,12.74,29841,0
2006-11-27,12.76,12.81,12.3,12.34,149824,0
2006-11-28,12.33,12.41,12.25,12.39,119845,0
2006-11-29,12.49,12.55,12.22,12.32,73200,0
2006-11-30,12.26,12.7,12.07,12.61,147819,0
2006-12-01,12.63,12.99,12.28,12.44,194234,0
2006-12-04,12.46,12.74,12.46,12.65,210802,0
2006-12-05,12.75,13.13,12.57,13.07,140564,0
2006-12-06,12.96,13.23,12.9,13.05,90346,0
2006-12-07,13.04,13.04,12.6,12.9,127439,0
2006-12-08,12.84,13.53,12.8,13.33,150800,0
2006-12-11,13.22,13.41,13.02,13.23,84662,0
2006-12-12,13.23,13.43,12.89,12.9,86454,0
2006-12-13,12.94,13.21,12.94,13.15,79767,0
2006-12-14,13.12,13.25,13.1,13.12,64698,0
2006-12-15,13.15,13.21,13.09,13.09,132167,0
2006-12-18,13.1,13.63,13.08,13.54,202725,0
2006-12-19,13.5,13.66,13.22,13.5,103563,0
2006-12-20,13.5,13.61,13.42,13.49,84088,0
2006-12-21,14.15,15.09,14,14.05,294006,0
2006-12-22,14.09,14.13,13.79,13.89,144062,0
2006-12-26,13.85,13.98,13.75,13.86,93333,0
2006-12-27,13.85,14.3,13.85,14.29,97831,0
2006-12-28,14.85,14.89,14.41,14.54,318703,0
2006-12-29,14.64,14.73,13.7,14.1,289335,0
2007-01-03,14.22,14.46,13.95,14.05,369956,0
2007-01-04,14.04,14.49,13.94,14.35,186032,0
2007-01-05,14.31,15,14.05,14.14,272078,0
2007-01-08,14.49,14.79,13.99,14.11,195987,0
2007-01-09,14.14,14.29,13.6,13.96,234736,0
2007-01-10,13.8,13.98,13.19,13.9,371012,0
2007-01-11,13.8,14.29,13.8,14.26,166502,0
2007-01-12,14.23,14.62,14.2,14.59,161926,0
2007-01-16,14.65,14.79,14.52,14.73,143126,0
2007-01-17,14.74,14.79,14.63,14.72,117165,0
2007-01-18,14.7,14.73,14.4,14.51,89797,0
2007-01-19,14.46,14.64,14.13,14.59,166391,0
2007-01-22,14.21,14.36,14.12,14.13,150222,0
2007-01-23,14.08,14.46,14.07,14.38,55720,0
2007-01-24,14.43,14.48,14.28,14.37,41577,0
2007-01-25,14.37,14.37,14.1,14.29,86031,0
2007-01-26,14.3,14.44,14.15,14.29,105608,0
2007-01-29,14.16,14.5,14.16,14.5,134145,0
2007-01-30,14.49,14.6,14.35,14.52,62486,0
2007-01-31,14.47,14.77,14.31,14.71,102883,0
2007-02-01,14.75,14.75,14.25,14.32,83719,0
2007-02-02,14.35,14.55,14.35,14.51,90787,0
2007-02-05,14.36,14.75,14.22,14.43,160992,0
2007-02-06,14.47,14.75,14.38,14.67,258874,0
2007-02-07,14.6,14.78,14.51,14.71,136513,0
2007-02-08,14.6,15.02,14.55,14.99,203378,0
2007-02-09,15,15.06,14.69,14.76,180562,0
2007-02-12,14.36,14.74,14.36,14.72,235102,0
2007-02-13,14.72,15,14.48,15,205370,0
2007-02-14,14.96,15.1,14.78,15.01,304641,0
2007-02-15,15.02,15.02,14.61,14.62,78777,0
2007-02-16,14.62,14.8,14.48,14.8,144491,0
2007-02-20,14.73,14.88,14.42,14.86,97895,0
2007-02-21,14.77,14.84,14.61,14.64,82991,0
2007-02-22,14.69,15,14.51,14.98,82215,0
2007-02-23,14.9,15,14.62,14.78,112132,0
2007-02-26,14.78,14.78,14.45,14.51,82153,0
2007-02-27,14.4,14.4,13.65,13.69,172022,0
2007-02-28,13.88,14.15,13.5,13.98,183301,0
2007-03-01,13.69,13.9,13.53,13.73,182483,0
2007-03-02,13.62,14.15,13.38,13.53,237414,0
2007-03-05,13.32,13.45,13.05,13.12,152552,0
2007-03-06,13.19,13.36,12.94,13.2,85427,0
2007-03-07,13.16,13.3,12.96,13.19,96996,0
2007-03-08,13.3,13.46,13.26,13.41,91621,0
2007-03-09,13.5,13.52,13.32,13.46,72344,0
2007-03-12,13.44,13.45,13.32,13.41,94363,0
2007-03-13,13.26,13.31,12.93,13.08,148555,0
2007-03-14,12.98,13.02,12.46,12.61,286967,0
2007-03-15,12.62,12.69,12.29,12.31,592603,0
2007-03-16,12.3,12.5,12.15,12.29,332758,0
2007-03-19,12.35,12.37,12.12,12.16,261809,0
2007-03-20,12.25,13.78,12.19,13.49,791573,0
2007-03-21,13.55,14.23,13.25,14.05,385273,0
2007-03-22,13.98,14.2,13.5,13.77,1113521,0
2007-03-23,13.76,13.97,13.5,13.59,407373,0
2007-03-26,13.55,13.7,13.31,13.37,404057,0
2007-03-27,13.41,13.79,13.41,13.71,309566,0
2007-03-28,13.62,13.8,13.4,13.46,168862,0
2007-03-29,13.56,13.8,13.42,13.8,138649,0
2007-03-30,13.78,13.97,13.57,13.66,554197,0
2007-04-02,13.68,13.68,13.32,13.45,230903,0
2007-04-03,13.48,13.85,13.31,13.41,263854,0
2007-04-04,13.45,13.63,13.27,13.5,213113,0
2007-04-05,13.52,13.72,13.35,13.72,198121,0
2007-04-09,13.71,13.72,13.4,13.59,126512,0
2007-04-10,13.61,13.61,13.33,13.43,141513,0
2007-04-11,13.46,13.46,13,13.28,323552,0
2007-04-12,13.28,13.5,13.19,13.38,151555,0
2007-04-13,13.35,13.47,13.21,13.47,127018,0
2007-04-16,13.52,13.6,13.48,13.6,104142,0
2007-04-17,13.57,13.84,13.52,13.79,195089,0
2007-04-18,13.7,13.91,13.7,13.76,155590,0
2007-04-19,13.64,13.75,13.5,13.68,176320,0
2007-04-20,13.83,13.83,13.55,13.77,169770,0
2007-04-23,13.7,13.89,13.16,13.88,206180,0
2007-04-24,13.95,13.96,13.59,13.66,173505,0
2007-04-25,13.72,13.83,13.66,13.83,87893,0
2007-04-26,13.8,13.8,13.33,13.45,84191,0
2007-04-27,13.37,13.52,13.22,13.3,97449,0
2007-04-30,13.29,13.33,12.58,12.82,207764,0
2007-05-01,12.8,13,12.67,12.99,169026,0
2007-05-02,12.97,13.25,12.81,13.25,130828,0
2007-05-03,13.27,13.27,12.78,12.9,138571,0
2007-05-04,12.95,12.98,12.72,12.91,156670,0
2007-05-07,12.94,13.11,12.82,12.98,99018,0
2007-05-08,12.9,12.9,12.28,12.44,303436,0
2007-05-09,12.41,12.82,12.35,12.71,161166,0
2007-05-10,12.68,12.68,12.19,12.34,165948,0
2007-05-11,12.41,12.59,12.2,12.26,92737,0
2007-05-14,12.23,12.36,12.14,12.35,121825,0
2007-05-15,12.36,12.59,11.62,11.96,276128,0
2007-05-16,11.87,12.2,11.82,12.09,182077,0
2007-05-17,12.03,12.5,11.59,11.75,396688,0
2007-05-18,11.77,12.21,11.35,12.15,461339,0
2007-05-21,11.98,12.15,11.68,11.96,173984,0
2007-05-22,11.92,12.1,11.89,11.91,167797,0
2007-05-23,11.95,12.05,11.82,11.91,125848,0
2007-05-24,11.88,11.98,11.49,11.56,169141,0
2007-05-25,11.57,11.92,11.56,11.9,195107,0
2007-05-29,11.92,11.92,11.29,11.45,227197,0
2007-05-30,11.36,11.36,11.08,11.27,221767,0
2007-05-31,11.27,11.49,11.06,11.16,284180,0
2007-06-01,11.7,12.09,11.51,12.06,343897,0
2007-06-04,11.99,12.23,11.79,11.83,202919,0
2007-06-05,11.75,11.81,11.6,11.75,197485,0
2007-06-06,11.66,11.7,11.53,11.7,110274,0
2007-06-07,11.72,11.75,11.34,11.55,182379,0
2007-06-08,11.55,11.61,11.34,11.54,126969,0
2007-06-11,11.5,11.61,11.38,11.44,107516,0
2007-06-12,11.34,11.43,11.03,11.04,158952,0
2007-06-13,11.08,11.39,11.08,11.23,168827,0
2007-06-14,11.21,11.47,11.12,11.22,160190,0
2007-06-15,11.42,11.91,11.3,11.91,358672,0
2007-06-18,11.9,11.9,11.51,11.77,170609,0
2007-06-19,11.7,11.85,11.55,11.82,129514,0
2007-06-20,11.85,11.91,11.61,11.76,143998,0
2007-06-21,11.68,11.73,11.18,11.22,174620,0
2007-06-22,11.17,11.35,10.84,10.99,369553,0
2007-06-25,10.99,11.18,10.83,11,200017,0
2007-06-26,11.1,11.32,10.98,11.19,184760,0
2007-06-27,11.1,11.29,11,11.28,161654,0
2007-06-28,11.25,11.28,10.95,11.02,138719,0
2007-06-29,11.08,11.08,10.5,10.78,743409,0
2007-07-02,10.86,10.86,10.27,10.51,320625,0
2007-07-03,10.5,10.51,10.23,10.39,124467,0
2007-07-05,10.38,10.85,10.23,10.81,281114,0
2007-07-06,10.83,10.83,10.31,10.58,225333,0
2007-07-09,10.57,10.71,10.35,10.59,245450,0
2007-07-10,10.51,10.59,10.2,10.4,293223,0
2007-07-11,10.38,10.44,9.95,10.16,225999,0
2007-07-12,10.2,10.86,10.14,10.8,299778,0
2007-07-13,10.72,11.2,10.72,11.11,280202,0
2007-07-16,11.12,11.21,10.9,10.96,286717,0
2007-07-17,10.97,11.2,10.85,11.12,135893,0
2007-07-18,11.05,11.4,10.97,11.3,284840,0
2007-07-19,11.24,11.44,11.14,11.17,285380,0
2007-07-20,11.15,11.17,10.48,10.82,357389,0
2007-07-23,10.86,10.93,10.51,10.78,125155,0
2007-07-24,10.62,10.88,10.5,10.66,355686,0
2007-07-25,10.72,10.8,10.5,10.59,439714,0
2007-07-26,10.5,10.72,10.4,10.56,202096,0
2007-07-27,10.52,10.64,10.26,10.26,184075,0
2007-07-30,10.31,10.7,10,10.49,238645,0
2007-07-31,10.61,10.69,10.05,10.34,248296,0
2007-08-01,10.28,10.38,10.01,10.28,411924,0
2007-08-02,10.36,10.99,10.03,10.98,315407,0
2007-08-03,11,11,10.34,10.46,406812,0
2007-08-06,10.53,11.03,10.21,10.99,365493,0
2007-08-07,10.97,11.78,10.89,11.72,381562,0
2007-08-08,11.81,12.83,11.67,12.69,1325724,0
2007-08-09,12.5,14.31,12.44,13.61,1304166,0
2007-08-10,13.04,13.37,11.48,11.51,914842,0
2007-08-13,11.65,11.73,10.63,11.08,768644,0
2007-08-14,11.16,11.5,10.7,10.73,385105,0
2007-08-15,10.8,11.17,10.66,10.94,289773,0
2007-08-16,10.96,12.34,10.84,12.34,482687,0
2007-08-17,12.64,12.76,12.31,12.48,493520,0
2007-08-20,12.52,12.8,12.16,12.32,157958,0
2007-08-21,12.25,12.5,11.73,11.77,127654,0
2007-08-22,11.94,12.42,11.31,11.47,292944,0
2007-08-23,11.55,11.55,11.1,11.2,190691,0
2007-08-24,11.19,11.36,10.96,11.36,141255,0
2007-08-27,11.3,11.67,11.2,11.65,161366,0
2007-08-28,11.59,12.13,11.58,12.06,287033,0
2007-08-29,12.12,12.22,11.62,11.96,114958,0
2007-08-30,11.95,12.48,11.71,12.24,329674,0
2007-08-31,12.37,12.49,11.84,12.31,168059,0
2007-09-04,12.28,12.99,12.28,12.86,219819,0
2007-09-05,12.9,12.97,12.29,12.35,139740,0
2007-09-06,12.37,12.59,12.22,12.56,81737,0
2007-09-07,12.36,12.38,11.85,11.89,155812,0
2007-09-10,11.99,12.23,11.5,11.78,137701,0
2007-09-11,11.85,12.04,11.7,12.02,83293,0
2007-09-12,12.05,12.1,11.46,11.49,85083,0
2007-09-13,11.56,11.75,11.27,11.56,138741,0
2007-09-14,11.41,11.5,11.15,11.24,104056,0
2007-09-17,11.19,11.38,11.15,11.18,66662,0
2007-09-18,11.22,11.98,10.83,11.94,211353,0
2007-09-19,11.99,12.49,11.96,12.48,195069,0
2007-09-20,12.44,12.44,11.82,11.84,136079,0
2007-09-21,11.95,12.07,11.57,11.9,196389,0
2007-09-24,11.87,11.87,11.5,11.66,116695,0
2007-09-25,11.54,11.82,11.31,11.72,109465,0
2007-09-26,11.82,12.16,11.74,11.88,137311,0
2007-09-27,11.88,12.2,11.88,12.19,63379,0
2007-09-28,12.16,12.5,12.11,12.43,149952,0
2007-10-01,12.48,12.54,12.27,12.46,206108,0
2007-10-02,12.5,12.53,12.4,12.49,423696,0
2007-10-03,12.36,13.07,12.33,13.02,332461,0
2007-10-04,13.1,13.57,12.99,13.1,290404,0
2007-10-05,13.27,13.38,13.12,13.3,212747,0
2007-10-08,13.24,13.35,12.91,13.33,173512,0
2007-10-09,13.45,13.48,13,13.3,146126,0
2007-10-10,13.34,13.42,13.14,13.3,164906,0
2007-10-11,13.31,13.39,13,13.27,184920,0
2007-10-12,13.25,13.5,12.82,13.34,328665,0
2007-10-15,13.38,13.38,12.63,13.04,155344,0
2007-10-16,12.98,13.04,12.69,12.78,110750,0
2007-10-17,12.93,13.08,12.44,12.85,173530,0
2007-10-18,12.83,13.41,12.83,13.18,129401,0
2007-10-19,13.16,13.18,12.29,12.33,159666,0
2007-10-22,12.34,13.3,12.26,13.13,213063,0
2007-10-23,13.25,13.25,12.79,13.02,106538,0
2007-10-24,12.9,12.92,12.35,12.77,142126,0
2007-10-25,12.79,13.32,12.79,13.3,223034,0
2007-10-26,13.46,13.5,13.1,13.49,138925,0
2007-10-29,13.51,13.95,13.49,13.71,150509,0
2007-10-30,13.68,13.73,13.36,13.55,136606,0
2007-10-31,13.6,13.82,13.37,13.67,166962,0
2007-11-01,13.33,13.82,12.88,12.89,333040,0
2007-11-02,13.07,13.37,12.8,13.19,165025,0
2007-11-05,13.04,13.42,12.82,13.16,122704,0
2007-11-06,13.18,13.32,12.7,13.27,172885,0
2007-11-07,13.01,13.07,12,12.07,321412,0
2007-11-08,12.18,12.3,11.84,12.06,277091,0
2007-11-09,12,12.22,11.79,12.15,319873,0
2007-11-12,12.15,12.7,12.15,12.26,159312,0
2007-11-13,12.35,12.68,12,12.6,195132,0
2007-11-14,12.66,12.67,12.01,12.22,150126,0
2007-11-15,12.14,12.32,11.78,12.09,253160,0
2007-11-16,12.11,12.37,11.82,12.31,236342,0
2007-11-19,12.15,12.21,11.68,12.06,140615,0
2007-11-20,12.02,12.24,11.84,12.18,171319,0
2007-11-21,12.09,12.24,11.85,12.09,154345,0
2007-11-23,12.21,12.58,12,12.39,55893,0
2007-11-26,12.37,12.38,11.83,11.97,159156,0
2007-11-27,11.99,12.08,11.77,11.96,110447,0
2007-11-28,12.07,12.42,12,12.42,153344,0
2007-11-29,12.37,12.5,12.27,12.4,129293,0
2007-11-30,12.44,13.02,12.38,12.85,294733,0
2007-12-03,12.68,12.75,12.5,12.58,139918,0
2007-12-04,12.53,12.91,12.34,12.77,94941,0
2007-12-05,12.91,13.13,12.5,12.88,165118,0
2007-12-06,12.9,13.63,12.85,13.57,193174,0
2007-12-07,13.58,14.3,13.57,14.07,269483,0
2007-12-10,13.87,14.73,13.79,14.52,371890,0
2007-12-11,14.6,15,14.35,14.45,297818,0
2007-12-12,14.94,14.97,14.38,14.53,310639,0
2007-12-13,14.43,15,14.2,14.96,234446,0
2007-12-14,14.98,15.15,14.74,15.01,310715,0
2007-12-17,14.89,14.91,14.52,14.52,254875,0
2007-12-18,14.67,14.74,14.32,14.71,202557,0
2007-12-19,15,15.4,14.54,14.99,436218,0
2007-12-20,15,15.69,15,15.17,416304,0
2007-12-21,15.46,15.74,15.33,15.51,641380,0
2007-12-24,15.57,15.84,15.22,15.84,109194,0
2007-12-26,15.7,15.96,15.54,15.84,202649,0
2007-12-27,15.76,15.87,15.57,15.59,216210,0
2007-12-28,15.7,15.76,15.4,15.5,177343,0
2007-12-31,15.5,15.6,15.13,15.54,147449,0
2008-01-02,15.21,15.75,15.21,15.25,239462,0
2008-01-03,15.31,15.45,14.95,15.02,319103,0
2008-01-04,14.85,14.99,14.4,14.48,205110,0
2008-01-07,14.61,14.89,14.34,14.74,213409,0
2008-01-08,14.8,15.08,14.53,14.57,283862,0
2008-01-09,14.6,15,14.44,14.98,188318,0
2008-01-10,14.79,15,14.7,14.96,161288,0
2008-01-11,14.95,15,14.53,14.75,203252,0
2008-01-14,14.89,15,14.63,14.69,182309,0
2008-01-15,14.5,14.64,14.21,14.23,187528,0
2008-01-16,14.2,15.18,14,14.71,251221,0
2008-01-17,14.75,14.75,14.16,14.17,199900,0
2008-01-18,14.08,14.41,13.43,13.66,244201,0
2008-01-22,13.24,13.39,12.75,13.13,398106,0
2008-01-23,12.88,13.34,12.43,13.27,241908,0
2008-01-24,13.4,15.04,13.33,14.98,566318,0
2008-01-25,15.2,15.65,15.1,15.58,354569,0
2008-01-28,15.58,15.68,15.22,15.51,338573,0
2008-01-29,15.42,15.42,14.9,15.05,205613,0
2008-01-30,15.01,15.3,14.94,15.1,250988,0
2008-01-31,14.86,15.25,14.79,15.1,318910,0
2008-02-01,14.88,15.26,14.88,15.26,247864,0
2008-02-04,15.16,15.25,14.74,15,267501,0
2008-02-05,14.73,14.73,14.33,14.5,206745,0
2008-02-06,14.34,15.1,14.3,14.58,139008,0
2008-02-07,15.25,15.4,15.01,15.25,340256,0
2008-02-08,15.18,15.25,14.8,14.93,283562,0
2008-02-11,14.92,15.27,14.74,15.1,229400,0
2008-02-12,15.17,15.18,14.9,15.13,192737,0
2008-02-13,15.12,15.25,14.93,15.21,144705,0
2008-02-14,15.33,15.39,15.05,15.11,162918,0
2008-02-15,15.02,15.22,14.68,14.85,231281,0
2008-02-19,14.99,15,14.68,14.83,197333,0
2008-02-20,14.66,14.9,14.56,14.74,100007,0
2008-02-21,14.9,15.17,14.27,14.77,147425,0
2008-02-22,14.82,14.87,14.39,14.7,188618,0
2008-02-25,14.7,14.99,14.53,14.93,174215,0
2008-02-26,14.85,15,14.63,14.73,133965,0
2008-02-27,14.52,14.78,14.4,14.59,101428,0
2008-02-28,14.47,14.99,14.46,14.9,122960,0
2008-02-29,14.74,14.74,14.18,14.3,171407,0
2008-03-03,14.16,14.25,13.7,14,202535,0
2008-03-04,13.83,14,13.55,13.73,150809,0
2008-03-05,13.8,13.8,13.38,13.56,127223,0
2008-03-06,13.46,13.55,12.88,12.89,161980,0
2008-03-07,12.77,13.1,12.75,12.89,113706,0
2008-03-10,12.92,13.16,12.45,12.47,183300,0
2008-03-11,12.75,13.15,12.41,13.03,166461,0
2008-03-12,13.05,13.84,13,13.19,142940,0
2008-03-13,13.03,13.74,12.79,13.7,122413,0
2008-03-14,13.81,13.87,12.59,12.97,210829,0
2008-03-17,12.58,13.67,12.5,13.38,285370,0
2008-03-18,13.73,14.19,13.64,14.08,243075,0
2008-03-19,14.21,14.29,13.57,13.57,145919,0
2008-03-20,13.71,13.81,13.29,13.45,513125,0
2008-03-24,13.53,13.56,13.03,13.27,203063,0
2008-03-25,13.31,13.53,13.2,13.35,125392,0
2008-03-26,13.26,14.09,13.12,13.9,157485,0
2008-03-27,14,14.44,13.52,14.25,192795,0
2008-03-28,14.22,14.51,12.27,13.42,684406,0
2008-03-31,13.45,13.45,13.02,13.14,143459,0
2008-04-01,13.02,13.14,12.87,13.09,225085,0
2008-04-02,13.09,13.3,12.9,13.04,133641,0
2008-04-03,12.92,13.48,12.92,13.31,139802,0
2008-04-04,13.36,13.61,13.21,13.39,75613,0
2008-04-07,13.5,13.63,13.36,13.56,137595,0
2008-04-08,13.46,14.25,13.46,14.11,290826,0
2008-04-09,14.16,14.5,14.02,14.08,207273,0
2008-04-10,14.1,14.64,14.07,14.43,145457,0
2008-04-11,14.35,14.36,13.99,14.05,100385,0
2008-04-14,14.02,14.48,13.99,14.12,177050,0
2008-04-15,14.19,14.56,13.97,14.51,117525,0
2008-04-16,14.58,14.95,14.21,14.37,246512,0
2008-04-17,14.34,14.43,14.05,14.23,133453,0
2008-04-18,14.49,15,14.3,14.9,225821,0
2008-04-21,14.78,14.84,14.47,14.84,99052,0
2008-04-22,14.46,14.65,14.02,14.1,144196,0
2008-04-23,14.13,14.59,14.13,14.57,66872,0
2008-04-24,14.57,15.16,14.34,15.09,100232,0
2008-04-25,15.15,15.15,14.6,14.76,97490,0
2008-04-28,14.77,15.1,14.77,15.06,124924,0
2008-04-29,15.07,15.09,14.84,14.97,102012,0
2008-04-30,14.99,15.1,14.55,14.59,69851,0
2008-05-01,14.49,15.04,14.49,15.03,138829,0
2008-05-02,15.2,15.45,15,15.3,216647,0
2008-05-05,15.25,15.45,14.72,14.81,156023,0
2008-05-06,14.75,15,14.69,14.72,128607,0
2008-05-07,14.77,14.82,14.04,14.1,196621,0
2008-05-08,14.13,14.35,14.03,14.33,107748,0
2008-05-09,14.19,14.69,14.09,14.63,76730,0
2008-05-12,14.68,15.02,14.65,14.8,145110,0
2008-05-13,14.79,14.92,14.48,14.6,56988,0
2008-05-14,14.59,14.64,14.01,14.09,123414,0
2008-05-15,14.04,14.14,13.83,13.87,137718,0
2008-05-16,14.08,14.08,13.34,13.64,117084,0
2008-05-19,13.61,14.09,13.41,13.57,177004,0
2008-05-20,13.45,14.11,13.45,13.91,164790,0
2008-05-21,13.13,14.17,13,13.9,341193,0
2008-05-22,13.92,14.18,13.18,13.96,281360,0
2008-05-23,13.86,13.98,13.6,13.8,226674,0
2008-05-27,13.78,14.8,13.54,14.75,267209,0
2008-05-28,14.79,14.79,14.12,14.38,133330,0
2008-05-29,14.31,15.23,14.11,15.11,353924,0
2008-05-30,15.1,15.1,14.49,14.78,440360,0
2008-06-02,15.45,18.28,15.31,17.1,3127919,0
2008-06-03,16.69,17.41,16.55,17.28,1396615,0
2008-06-04,17.2,17.21,16.48,16.84,711437,0
2008-06-05,16.62,17.34,16.62,17.32,431701,0
2008-06-06,17.19,17.99,17.1,17.93,530798,0
2008-06-09,17.9,17.95,17.14,17.93,494417,0
2008-06-10,17.5,18.07,17.32,18.03,449103,0
2008-06-11,17.95,18.11,17.79,17.8,335607,0
2008-06-12,17.98,18.25,17.9,18,320980,0
2008-06-13,18.16,18.45,17.9,18.38,338114,0
2008-06-16,18.49,19.96,18.35,19.8,508407,0
2008-06-17,19.8,20,18.96,19.14,437088,0
2008-06-18,19.39,19.8,18.67,19.08,400321,0
2008-06-19,18.97,19.14,18.66,18.7,285854,0
2008-06-20,18.61,18.7,18.14,18.61,484208,0
2008-06-23,18.69,19.08,18.35,18.58,194288,0
2008-06-24,18.34,18.65,18,18,207285,0
2008-06-25,18.01,19.07,18.01,18.73,318090,0
2008-06-26,18.65,19.21,18.29,18.29,252742,0
2008-06-27,18.21,18.42,17.92,18.3,602970,0
2008-06-30,18.3,18.58,17.74,17.75,264108,0
2008-07-01,17.51,17.6,17.26,17.51,365885,0
2008-07-02,17.47,18,17.3,17.8,323889,0
2008-07-03,17.81,17.96,17.18,17.92,228976,0
2008-07-07,18,18.32,17.3,17.65,256876,0
2008-07-08,17.71,18.07,17.55,17.91,278477,0
2008-07-09,17.88,18.26,17.85,18,175786,0
2008-07-10,17.94,18.97,17.8,18.48,282577,0
2008-07-11,18.39,18.65,17.97,18.19,221705,0
2008-07-14,18.23,18.39,17.96,18.02,191451,0
2008-07-15,17.95,18.39,17.95,18.12,227462,0
2008-07-16,18.17,18.91,17.97,18.67,227312,0
2008-07-17,18.75,19.1,18.69,18.91,197377,0
2008-07-18,18.9,19.01,18.2,18.43,146941,0
2008-07-21,18.47,18.47,17.71,18.36,147639,0
2008-07-22,18.27,19.1,18.27,19.09,198097,0
2008-07-23,19.37,19.5,18.81,19.04,194823,0
2008-07-24,19.13,19.58,18.97,19.22,194445,0
2008-07-25,19.41,20.07,19.18,19.96,315524,0
2008-07-28,19.85,19.86,19.15,19.31,247466,0
2008-07-29,19.32,19.63,18.25,18.37,404806,0
2008-07-30,18.49,18.55,16.89,17.61,577757,0
2008-07-31,17.49,18,17.18,17.73,520360,0
2008-08-01,17.69,17.69,17.2,17.43,235675,0
2008-08-04,17.39,17.91,17.33,17.71,241829,0
2008-08-05,17.9,19.12,17.7,19.06,653919,0
2008-08-06,19.16,19.89,19.06,19.82,963321,0
2008-08-07,18.72,19.68,18.47,19.51,583602,0
2008-08-08,19.45,19.91,19.2,19.28,386992,0
2008-08-11,19.24,19.49,18.88,18.94,314468,0
2008-08-12,18.61,18.64,17.96,18.33,300042,0
2008-08-13,18.46,18.82,18.38,18.63,426539,0
2008-08-14,18.59,19.04,18.59,18.85,383508,0
2008-08-15,18.99,19.15,18.58,19.04,291747,0
2008-08-18,19,19.1,18.71,18.89,132980,0
2008-08-19,17.77,18.33,17.75,18.08,1042417,0
2008-08-20,18.11,18.31,17.8,18.09,441524,0
2008-08-21,18.22,18.25,17.93,17.98,220725,0
2008-08-22,18.1,18.34,17.95,18.2,274472,0
2008-08-25,18.14,18.29,17.92,17.98,239845,0
2008-08-26,17.81,18,17.51,17.75,252818,0
2008-08-27,17.77,18.1,17.74,17.9,290525,0
2008-08-28,17.97,18.19,17.75,18.09,463624,0
2008-08-29,18.03,18.09,17.74,18.02,469462,0
2008-09-02,18.25,18.37,17.6,17.89,273498,0
2008-09-03,17.88,18.01,17.66,18,220938,0
2008-09-04,17.95,18,16.8,16.84,724789,0
2008-09-05,16.84,16.91,16.4,16.65,256551,0
2008-09-08,16.96,17,16.56,16.64,423891,0
2008-09-09,16.71,16.94,16.29,16.31,364761,0
2008-09-10,16.34,17.62,16.34,17.42,723448,0
2008-09-11,17.3,17.88,16.63,17.79,390511,0
2008-09-12,17.63,17.68,17.18,17.45,280660,0
2008-09-15,16.85,17.8,16.76,17.07,218991,0
2008-09-16,17.02,17.96,16.67,17.81,449508,0
2008-09-17,17.62,17.95,17.08,17.34,514353,0
2008-09-18,17.68,18.03,17.27,17.95,791552,0
2008-09-19,18.65,19,17.98,18.9,1346426,0
2008-09-22,18.82,19,17.96,18.02,293621,0
2008-09-23,18.05,18.65,17.78,18.41,207534,0
2008-09-24,18.47,18.9,18.31,18.44,193886,0
2008-09-25,18.46,19.05,18.34,18.82,320833,0
2008-09-26,18.3,19.03,18.26,18.76,208645,0
2008-09-29,18.63,18.64,17,17.26,299397,0
2008-09-30,17.49,17.99,17.32,17.75,218821,0
2008-10-01,17.52,18.03,17.16,17.93,176911,0
2008-10-02,17.81,18.02,17.35,17.52,236994,0
2008-10-03,17.25,17.95,17.09,17.3,306937,0
2008-10-06,17,17.36,15.16,15.98,411439,0
2008-10-07,16.2,16.33,15.05,15.2,399812,0
2008-10-08,15.09,15.16,13.74,13.87,826661,0
2008-10-09,14.09,14.29,12.76,12.77,659301,0
2008-10-10,12.6,13.26,11.04,13.12,928136,0
2008-10-13,13.75,14.19,13.12,13.55,738050,0
2008-10-14,13.92,14.75,13.46,13.84,747637,0
2008-10-15,13.62,14.5,12.9,13,500632,0
2008-10-16,13.1,13.38,12.08,13.34,398484,0
2008-10-17,13.05,14.48,12.97,13.17,374524,0
2008-10-20,13.43,13.74,13.14,13.58,242915,0
2008-10-21,13.88,13.88,13.1,13.18,318949,0
2008-10-22,13.03,13.03,10.82,12.27,287278,0
2008-10-23,12.34,12.86,12.15,12.57,435606,0
2008-10-24,11.79,12.82,11.05,12.01,257394,0
2008-10-27,11.84,11.84,10.75,10.75,312577,0
2008-10-28,10.94,11.39,10.65,11.24,431896,0
2008-10-29,11.32,11.98,11.06,11.51,495088,0
2008-10-30,11.8,13.74,11.05,13.73,444214,0
2008-10-31,13.71,14.65,13.51,14.58,345580,0
2008-11-03,14.6,15.59,14.45,15.01,456967,0
2008-11-04,15.22,15.42,15.01,15.25,314296,0
2008-11-05,15.08,15.33,14.41,14.52,216418,0
2008-11-06,14.4,14.99,14.26,14.34,162256,0
2008-11-07,14.59,14.88,14.11,14.46,134154,0
2008-11-10,14.9,15.09,14.44,14.71,243292,0
2008-11-11,14.61,15.5,14.19,14.62,293300,0
2008-11-12,14.54,15.24,14,14.04,241639,0
2008-11-13,14.14,15.06,13.28,15.06,240132,0
2008-11-14,14.89,15.38,13.93,13.97,168605,0
2008-11-17,13.78,14.12,13.53,13.79,159808,0
2008-11-18,13.8,14.4,13.26,13.66,296666,0
2008-11-19,13.63,14.13,12.22,12.31,203656,0
2008-11-20,12.23,12.79,11.27,11.36,280228,0
2008-11-21,11.48,11.92,10.54,11.83,758670,0
2008-11-24,12.08,13.09,12,13.02,395319,0
2008-11-25,13.2,13.24,12.46,13.06,338097,0
2008-11-26,12.98,14.11,12.87,14.06,249386,0
2008-11-28,13.87,14.31,13.52,14.04,84174,0
2008-12-01,13.67,13.88,11.8,12.73,267313,0
2008-12-02,13.04,14,12.73,13.9,271606,0
2008-12-03,13.6,14.85,13.56,14.23,248928,0
2008-12-04,14.12,14.85,14.08,14.42,260316,0
2008-12-05,14.21,15.45,14.01,15.4,221106,0
2008-12-08,15.46,16.96,15.32,16.86,559958,0
2008-12-09,16.6,17.35,15.92,16.17,527480,0
2008-12-10,16.36,16.77,15.64,16.07,237855,0
2008-12-11,16.04,16.72,15.56,15.72,301534,0
2008-12-12,15.4,16.96,15.21,16.7,237490,0
2008-12-15,16.74,16.96,15.94,16.17,204574,0
2008-12-16,16.42,17.09,16.22,17.07,395470,0
2008-12-17,16.98,17.12,16.4,16.63,230839,0
2008-12-18,16.78,17.31,16.48,16.79,214366,0
2008-12-19,17.22,17.29,16.11,16.28,500759,0
2008-12-22,16.37,16.5,15.55,15.92,257057,0
2008-12-23,16,16.33,15.28,15.45,201083,0
2008-12-24,15.41,15.71,15.09,15.19,121918,0
2008-12-26,15.3,15.68,15.3,15.5,128653,0
2008-12-29,15.46,15.46,14.65,15.01,115560,0
2008-12-30,15.01,15.47,14.91,15.23,225204,0
2008-12-31,15.41,16.59,15.41,16.42,335758,0
2009-01-02,16.46,16.74,16.07,16.33,136567,0
2009-01-05,16.4,16.53,15.75,16,251228,0
2009-01-06,16.1,16.17,15.04,15.17,282919,0
2009-01-07,14.99,15.09,14.54,14.7,231422,0
2009-01-08,14.28,14.36,13.8,14.28,363417,0
2009-01-09,14.25,14.25,13.73,13.79,211067,0
2009-01-12,13.73,13.77,13.05,13.13,308267,0
2009-01-13,13.16,13.73,12.95,13.35,329493,0
2009-01-14,13.76,13.76,12.75,12.79,186121,0
2009-01-15,12.78,13.17,12.31,13.17,218329,0
2009-01-16,13.39,13.47,12.56,12.95,206322,0
2009-01-20,12.83,13.02,12.19,12.24,257630,0
2009-01-21,12.32,13.01,11.77,12.85,342639,0
2009-01-22,12.65,13.08,12.48,12.76,220256,0
2009-01-23,12.43,13.12,12.39,12.9,241321,0
2009-01-26,12.88,13.25,12.58,12.67,272898,0
2009-01-27,12.75,13.86,12.6,13.74,400620,0
2009-01-28,13.53,14.21,13.53,14.16,314434,0
2009-01-29,14.03,14.08,13.44,13.55,326682,0
2009-01-30,13.72,14.17,13.36,13.49,225201,0
2009-02-02,13.33,13.81,13.12,13.69,151701,0
2009-02-03,13.73,13.73,12.89,13.09,274501,0
2009-02-04,13.09,13.53,12.75,12.79,194759,0
2009-02-05,11.68,11.68,9.58,9.8,1835886,0
2009-02-06,9.51,10.09,9,9.44,1131014,0
2009-02-09,9.4,9.59,8.89,9.01,682740,0
2009-02-10,8.95,9.06,8.47,8.76,811897,0
2009-02-11,8.72,9.01,8.72,8.88,525272,0
2009-02-12,8.72,9.07,8.59,8.99,430352,0
2009-02-13,8.97,9,8.53,8.71,250713,0
2009-02-17,8.41,8.56,8.3,8.31,251032,0
2009-02-18,8.37,8.38,7.98,8.07,253275,0
2009-02-19,8.27,8.4,7.91,7.96,288022,0
2009-02-20,7.87,7.98,7.54,7.62,394449,0
2009-02-23,7.72,7.89,7.11,7.23,501565,0
2009-02-24,7.35,7.52,7.03,7.37,328075,0
2009-02-25,7.34,7.51,7.03,7.15,270772,0
2009-02-26,7.19,7.19,6.78,6.85,253797,0
2009-02-27,6.85,6.97,6.74,6.81,341851,0
2009-03-02,6.69,6.69,6,6.01,468090,0
2009-03-03,6.15,6.3,5.95,5.98,300478,0
2009-03-04,6.06,6.23,5.8,5.85,614013,0
2009-03-05,5.79,6.01,5.2,5.23,571536,0
2009-03-06,5.3,5.5,4.67,4.99,805244,0
2009-03-09,4.96,5.2,4.9,5.12,448590,0
2009-03-10,5.24,5.47,5.18,5.44,307890,0
2009-03-11,5.46,5.76,5.32,5.66,451455,0
2009-03-12,5.84,5.9,5.68,5.83,665223,0
2009-03-13,5.89,5.91,5.61,5.74,308763,0
2009-03-16,5.81,5.93,5.44,5.44,282322,0
2009-03-17,5.41,5.53,5.22,5.3,368238,0
2009-03-18,5.57,5.62,5.25,5.5,701014,0
2009-03-19,5.59,5.7,5.29,5.35,298108,0
2009-03-20,5.4,5.55,4.87,5.04,543349,0
2009-03-23,5.18,5.38,5.05,5.24,252664,0
2009-03-24,5.19,5.24,4.92,4.94,244711,0
2009-03-25,5.95,6.08,5.35,5.45,637138,0
2009-03-26,5.51,5.66,5.31,5.5,464740,0
2009-03-27,5.42,5.48,5.31,5.37,243375,0
2009-03-30,5.36,5.49,5.13,5.22,194726,0
2009-03-31,5.26,5.4,4.85,4.9,598990,0
2009-04-01,4.84,5.06,4.78,4.95,407188,0
2009-04-02,5.08,5.41,4.99,5.37,391137,0
2009-04-03,5.32,5.35,5.15,5.25,240442,0
2009-04-06,5.2,5.23,4.98,5.17,217488,0
2009-04-07,5.12,5.32,5.1,5.18,318952,0
2009-04-08,5.2,5.31,5.03,5.23,259801,0
2009-04-09,5.4,5.92,5.34,5.82,624903,0
2009-04-13,5.74,5.79,5.51,5.59,355195,0
2009-04-14,5.57,5.65,5.39,5.39,309819,0
2009-04-15,5.37,5.56,5.25,5.56,247255,0
2009-04-16,5.67,6.13,5.49,6.08,530049,0
2009-04-17,6.1,6.12,5.62,5.74,354882,0
2009-04-20,5.61,5.63,5.06,5.25,326711,0
2009-04-21,5.21,5.53,5.12,5.53,298396,0
2009-04-22,5.47,5.75,5.44,5.55,362875,0
2009-04-23,6.26,6.3,5.79,5.87,764487,0
2009-04-24,5.97,5.97,5.66,5.91,506897,0
2009-04-27,5.8,5.95,5.78,5.84,320848,0
2009-04-28,5.8,6.08,5.75,5.98,311211,0
2009-04-29,6.04,6.54,5.92,6.52,385700,0
2009-04-30,6.6,6.86,6.55,6.67,449239,0
2009-05-01,6.66,6.68,6.3,6.4,253976,0
2009-05-04,6.42,6.56,6.28,6.55,293485,0
2009-05-05,6.55,6.79,6.27,6.56,239378,0
2009-05-06,6.61,6.9,6.46,6.83,427428,0
2009-05-07,7.02,7.21,6.51,6.65,407340,0
2009-05-08,6.79,6.98,6.58,6.98,371876,0
2009-05-11,6.87,6.94,6.78,6.86,171998,0
2009-05-12,7.5,7.5,6.53,6.73,411042,0
2009-05-13,6.6,6.62,6.27,6.28,406398,0
2009-05-14,6.43,6.45,6.18,6.2,710036,0
2009-05-15,6.19,6.29,6.01,6.15,230132,0
2009-05-18,6.19,6.4,5.88,6.36,552453,0
2009-05-19,6.46,6.59,5.85,5.95,846143,0
2009-05-20,6,6.08,5.57,5.65,551661,0
2009-05-21,5.6,6.06,5.57,5.77,315571,0
2009-05-22,5.79,5.9,5.54,5.55,202919,0
2009-05-26,5.52,5.97,5.49,5.97,300960,0
2009-05-27,5.92,6.24,5.8,6.03,293413,0
2009-05-28,6.09,6.14,5.79,5.86,192418,0
2009-05-29,5.86,5.97,5.71,5.94,276925,0
2009-06-01,6.01,6.2,5.95,6.19,213486,0
2009-06-02,6.18,6.39,6.11,6.3,271247,0
2009-06-03,6.27,6.61,6.14,6.6,408069,0
2009-06-04,6.47,6.86,6.47,6.86,566578,0
2009-06-05,6.89,7.35,6.88,7.3,658829,0
2009-06-08,7.3,7.55,7.25,7.43,365899,0
2009-06-09,7.51,7.73,7.48,7.61,296111,0
2009-06-10,7.62,7.74,7.26,7.37,573883,0
2009-06-11,7.41,7.65,7.28,7.5,338019,0
2009-06-12,7.48,8.19,7.39,8.16,501571,0
2009-06-15,7.32,7.78,7.14,7.71,733531,0
2009-06-16,7.73,7.89,7.49,7.7,351785,0
2009-06-17,7.68,8.16,7.57,7.98,419590,0
2009-06-18,7.99,8.41,7.86,8.19,396128,0
2009-06-19,8.34,8.51,8.06,8.29,431342,0
2009-06-22,8.21,8.35,8.15,8.19,309882,0
2009-06-23,8.27,8.39,8,8.2,263050,0
2009-06-24,8.31,8.5,8.08,8.36,443466,0
2009-06-25,8.36,8.51,8.03,8.38,295281,0
2009-06-26,8.36,8.67,8.06,8.55,551499,0
2009-06-29,8.59,8.81,8.41,8.67,283619,0
2009-06-30,8.65,8.89,8.64,8.82,294224,0
2009-07-01,8.87,9.03,8.76,8.83,333305,0
2009-07-02,8.75,8.82,8.66,8.76,447770,0
2009-07-06,8.73,8.73,8.32,8.46,325980,0
2009-07-07,8.46,8.71,8.43,8.55,293298,0
2009-07-08,8.61,8.61,8.08,8.17,464246,0
2009-07-09,8.19,8.32,7.96,7.96,185913,0
2009-07-10,7.98,8.04,7.76,7.91,124454,0
2009-07-13,7.93,8.05,7.74,7.92,215070,0
2009-07-14,7.89,8.01,7.83,7.85,232268,0
2009-07-15,7.94,8.17,7.84,8.15,220749,0
2009-07-16,8.14,8.19,7.95,8.15,194828,0
2009-07-17,8.17,8.25,8.06,8.08,150747,0
2009-07-20,8.14,8.21,7.83,7.92,238405,0
2009-07-21,7.93,7.93,7.66,7.72,205663,0
2009-07-22,7.7,7.7,7.44,7.54,244058,0
2009-07-23,7.54,7.78,7.34,7.65,283234,0
2009-07-24,7.62,7.62,7.14,7.24,322939,0
2009-07-27,7.2,7.97,7.2,7.64,288423,0
2009-07-28,7.65,7.68,7.54,7.6,236758,0
2009-07-29,7.52,7.7,7.5,7.63,308097,0
2009-07-30,7.7,7.83,7.58,7.63,234373,0
2009-07-31,7.6,7.77,7.5,7.5,309063,0
2009-08-03,7.55,7.78,7.31,7.69,247839,0
2009-08-04,7.56,7.82,7.47,7.72,240669,0
2009-08-05,7.75,7.75,7.26,7.49,196364,0
2009-08-06,7.88,7.88,7.05,7.09,271325,0
2009-08-07,7.21,7.55,6.87,7.3,284819,0
2009-08-10,7.29,7.73,7.29,7.37,156069,0
2009-08-11,7.31,7.44,7.23,7.29,148196,0
2009-08-12,7.28,7.85,7.28,7.67,273793,0
2009-08-13,7.7,7.9,7.6,7.83,148978,0
2009-08-14,7.8,7.8,7.37,7.5,133854,0
2009-08-17,7.36,7.46,7.25,7.4,102881,0
2009-08-18,7.46,7.64,7.3,7.54,110393,0
2009-08-19,7.44,7.68,7.44,7.65,78202,0
2009-08-20,7.63,7.99,7.63,7.95,207942,0
2009-08-21,8.04,8.32,8.02,8.15,268240,0
2009-08-24,8.14,8.73,8.06,8.72,404593,0
2009-08-25,8.73,8.98,8.58,8.83,194019,0
2009-08-26,8.85,8.89,8.71,8.86,158570,0
2009-08-27,8.79,8.87,8.63,8.76,108141,0
2009-08-28,8.78,8.78,8.31,8.42,143156,0
2009-08-31,8.33,8.48,8.24,8.28,224095,0
2009-09-01,8.26,8.41,7.89,7.97,202563,0
2009-09-02,7.93,8.01,7.83,7.94,167403,0
2009-09-03,7.95,8.03,7.8,7.83,246890,0
2009-09-04,7.79,7.87,7.6,7.84,124674,0
2009-09-08,7.87,7.87,7.51,7.81,111803,0
2009-09-09,7.81,8.32,7.81,8.12,124915,0
2009-09-10,8.09,8.15,8.04,8.05,124815,0
2009-09-11,8.08,8.15,7.9,7.98,66712,0
2009-09-14,7.91,8.17,7.91,8.15,69769,0
2009-09-15,8.09,8.31,8.02,8.28,123860,0
2009-09-16,8.7,9.03,8.44,8.93,463337,0
2009-09-17,8.94,9.25,8.94,9.2,344571,0
2009-09-18,9.22,9.22,8.83,8.86,345999,0
2009-09-21,8.8,9.3,8.8,9.28,267571,0
2009-09-22,9.35,9.6,9.1,9.38,334991,0
2009-09-23,9.71,10,9.37,9.5,471326,0
2009-09-24,9.58,9.62,9,9.32,427919,0
2009-09-25,9.28,9.48,9.1,9.32,172282,0
2009-09-28,9.37,10.03,9.35,9.99,320119,0
2009-09-29,9.97,10.1,9.8,9.95,359222,0
2009-09-30,9.99,9.99,9.6,9.71,358816,0
2009-10-01,9.71,9.71,9.35,9.5,440771,0
2009-10-02,9.39,9.91,9.33,9.88,550760,0
2009-10-05,9.94,10.06,9.68,10.06,417008,0
2009-10-06,10.03,10.3,9.97,10.14,362783,0
2009-10-07,10.08,10.25,9.98,10.22,124092,0
2009-10-08,10.26,10.41,10.1,10.28,226645,0
2009-10-09,10.24,10.59,10.08,10.58,218669,0
2009-10-12,10.61,10.66,10.39,10.61,211467,0
2009-10-13,10.61,10.75,10.42,10.71,189976,0
2009-10-14,10.74,10.99,10.58,10.95,226844,0
2009-10-15,10.85,10.92,10.75,10.84,85977,0
2009-10-16,10.79,10.96,10.68,10.9,255899,0
2009-10-19,10.96,11.25,10.55,11.1,227918,0
2009-10-20,11.11,11.14,10.42,10.57,198559,0
2009-10-21,10.54,10.85,10.29,10.33,177216,0
2009-10-22,10.36,10.63,10.12,10.57,162378,0
2009-10-23,10.58,10.6,10.05,10.16,148157,0
2009-10-26,10.14,10.36,9.97,10,184917,0
2009-10-27,10,10.19,9.84,9.92,280923,0
2009-10-28,9.8,9.8,9.35,9.39,285090,0
2009-10-29,9.43,9.73,9.34,9.67,149869,0
2009-10-30,9.19,9.43,8.93,9.05,405960,0
2009-11-02,9.13,9.15,8.7,8.85,229892,0
2009-11-03,8.81,9.13,8.61,9.12,253768,0
2009-11-04,9.16,9.29,8.85,8.87,170496,0
2009-11-05,8.91,9.84,8.9,9.67,617001,0
2009-11-06,9.57,9.63,9.16,9.37,513727,0
2009-11-09,9.3,9.63,9.3,9.49,666376,0
2009-11-10,9.47,9.59,9.31,9.33,256927,0
2009-11-11,9.43,9.54,9.22,9.32,261293,0
2009-11-12,9.26,9.41,8.79,8.83,499011,0
2009-11-13,8.83,8.99,8.76,8.89,128163,0
2009-11-16,9,9.12,8.94,9.01,166443,0
2009-11-17,8.95,9.16,8.95,9.14,160773,0
2009-11-18,9.11,9.14,8.92,9.03,73911,0
2009-11-19,8.94,8.99,8.5,8.55,172307,0
2009-11-20,8.51,8.69,8.11,8.14,220960,0
2009-11-23,8.28,8.56,8.28,8.54,152965,0
2009-11-24,8.57,9,8.45,8.99,218823,0
2009-11-25,9,9.21,8.94,8.98,127300,0
2009-11-27,8.74,8.93,8.67,8.7,75736,0
2009-11-30,8.71,8.73,8.3,8.46,196411,0
2009-12-01,8.55,8.85,8.4,8.78,105262,0
2009-12-02,8.77,9,8.77,8.96,80377,0
2009-12-03,8.97,8.97,8.75,8.79,149935,0
2009-12-04,8.95,9.1,8.81,8.97,257828,0
2009-12-07,8.99,9.22,8.99,9.22,130504,0
2009-12-08,9.14,9.23,8.99,9.1,84295,0
2009-12-09,9.12,9.21,8.7,8.73,153679,0
2009-12-10,8.81,8.9,8.42,8.47,127038,0
2009-12-11,8.54,8.74,8.31,8.45,197742,0
2009-12-14,8.51,8.6,8.36,8.48,78824,0
2009-12-15,8.43,8.54,8.2,8.29,118858,0
2009-12-16,8.38,8.44,7.9,8.09,1058324,0
2009-12-17,8.02,8.26,8.01,8.1,319557,0
2009-12-18,8.18,8.28,8.07,8.16,352828,0
2009-12-21,8.2,8.55,8.18,8.54,143420,0
2009-12-22,8.53,8.61,8.36,8.55,137549,0
2009-12-23,8.59,8.87,8.59,8.83,191190,0
2009-12-24,8.89,8.9,8.74,8.86,37947,0
2009-12-28,8.86,8.99,8.73,8.79,55436,0
2009-12-29,8.8,8.84,8.7,8.84,119362,0
2009-12-30,8.78,8.93,8.76,8.9,184868,0
2009-12-31,8.92,8.98,8.7,8.73,106047,0
2010-01-04,8.86,8.92,8.7,8.74,149026,0
2010-01-05,8.74,8.94,8.46,8.53,134820,0
2010-01-06,8.52,8.6,8.36,8.4,117426,0
2010-01-07,8.63,8.82,8.3,8.4,580732,0
2010-01-08,8.38,8.55,8.11,8.23,367065,0
2010-01-11,8.29,8.33,8.05,8.08,98113,0
2010-01-12,8.06,8.15,7.8,7.89,149252,0
2010-01-13,7.93,8.03,7.83,7.96,139384,0
2010-01-14,7.95,8.26,7.92,8.25,238194,0
2010-01-15,8.29,8.31,7.99,8.05,199380,0
2010-01-19,8.09,8.36,8.09,8.35,181294,0
2010-01-20,8.27,8.51,8.22,8.48,183175,0
2010-01-21,8.47,8.57,8.36,8.51,215445,0
2010-01-22,8.48,8.51,8.25,8.45,351799,0
2010-01-25,8.54,8.54,8.22,8.25,147498,0
2010-01-26,8.25,8.49,8.06,8.15,226872,0
2010-01-27,8.09,8.31,8.08,8.27,107519,0
2010-01-28,8.28,8.5,7.95,8.18,308607,0
2010-01-29,8.07,8.37,7.92,7.92,870750,0
2010-02-01,8,8.15,7.85,7.93,298980,0
2010-02-02,7.92,8.09,7.9,8.03,251454,0
2010-02-03,7.98,8.08,7.87,8.01,240619,0
2010-02-04,8,8.44,7.95,8.27,1248501,0
2010-02-05,8.31,8.45,8.2,8.43,207361,0
2010-02-08,8.4,8.92,8.29,8.86,516853,0
2010-02-09,8.97,9.35,8.91,9.34,508749,0
2010-02-10,9.35,9.69,9.19,9.52,422099,0
2010-02-11,9.46,9.73,9.46,9.59,337135,0
2010-02-12,9.49,9.69,9.23,9.66,283218,0
2010-02-16,9.58,9.89,9.5,9.81,197197,0
2010-02-17,9.85,9.94,9.59,9.86,186216,0
2010-02-18,9.82,10.11,9.8,9.99,327569,0
2010-02-19,10,10.11,9.72,9.95,232146,0
2010-02-22,10.01,10.1,9.8,10.02,221657,0
2010-02-23,10.01,10.05,9.82,10.03,301650,0
2010-02-24,10.03,10.13,9.96,9.99,264428,0
2010-02-25,9.86,10.17,9.86,10.11,455629,0
2010-02-26,10.15,10.27,10.02,10.11,220090,0
2010-03-01,10.18,10.41,10.12,10.16,156835,0
2010-03-02,10.15,10.57,10.05,10.5,195871,0
2010-03-03,10.55,10.68,10.22,10.48,198792,0
2010-03-04,10.53,10.75,10.45,10.62,133106,0
2010-03-05,10.64,10.83,10.55,10.78,210257,0
2010-03-08,10.83,10.99,10.7,10.95,106034,0
2010-03-09,10.9,10.99,10.41,10.88,209233,0
2010-03-10,10.85,11,10.82,10.95,164122,0
2010-03-11,10.86,10.96,10.72,10.78,153588,0
2010-03-12,10.8,10.8,10.26,10.39,307291,0
2010-03-15,10.39,10.39,10.24,10.35,225172,0
2010-03-16,10.35,10.37,10.25,10.29,252287,0
2010-03-17,10.28,10.48,10.23,10.31,168191,0
2010-03-18,10.28,10.4,10.18,10.35,110968,0
2010-03-19,10.4,10.4,10.08,10.08,326924,0
2010-03-22,10.03,10.36,10.03,10.22,137996,0
2010-03-23,10.22,10.42,10.14,10.4,102209,0
2010-03-24,10.31,10.48,10.31,10.44,159161,0
2010-03-25,10.48,10.7,10.29,10.3,130968,0
2010-03-26,10.32,10.62,10.32,10.61,250425,0
2010-03-29,10.65,10.9,10.65,10.83,164741,0
2010-03-30,10.85,11.15,10.68,11,198044,0
2010-03-31,10.93,10.93,10.23,10.32,294473,0
2010-04-01,10.36,10.46,9.97,10,439328,0
2010-04-05,10.07,10.23,9.95,10.15,648532,0
2010-04-06,10.17,10.2,9.88,9.93,492124,0
2010-04-07,9.88,10.11,9.53,9.64,279871,0
2010-04-08,9.65,9.71,9.45,9.47,123341,0
2010-04-09,9.5,9.64,9.25,9.31,175076,0
2010-04-12,9.35,9.46,9.24,9.44,170759,0
2010-04-13,9.38,9.51,9.26,9.45,136528,0
2010-04-14,9.49,9.72,9.49,9.64,135906,0
2010-04-15,9.6,9.7,9.46,9.5,110409,0
2010-04-16,9.5,9.51,9.2,9.22,263270,0
2010-04-19,9.21,9.34,8.92,9.32,545258,0
2010-04-20,9.32,9.6,9.32,9.6,187598,0
2010-04-21,9.58,9.75,9.35,9.71,296097,0
2010-04-22,9.6,9.86,9.52,9.85,156949,0
2010-04-23,9.95,9.95,9.6,9.61,186597,0
2010-04-26,9.63,9.65,9.29,9.38,189770,0
2010-04-27,9.35,9.45,9.21,9.22,156374,0
2010-04-28,9.26,9.33,9.15,9.23,178637,0
2010-04-29,9.28,9.8,9.19,9.8,190202,0
2010-04-30,9.8,9.9,9.5,9.64,212210,0
2010-05-03,9.64,9.98,9.51,9.87,316068,0
2010-05-04,9.74,9.8,9.24,9.28,197894,0
2010-05-05,9.17,9.31,8.99,9.02,182007,0
2010-05-06,8.93,9.28,8.79,8.93,306746,0
2010-05-07,8.93,8.97,8.5,8.61,332265,0
2010-05-10,8.79,8.9,8.62,8.85,232733,0
2010-05-11,9.2,9.54,9.1,9.37,364355,0
2010-05-12,9.43,9.91,9.43,9.81,222475,0
2010-05-13,9.76,9.99,9.7,9.85,107975,0
2010-05-14,9.82,9.82,9.33,9.61,140164,0
2010-05-17,9.66,9.8,9.35,9.58,178887,0
2010-05-18,9.71,9.83,9.15,9.22,262554,0
2010-05-19,9.21,9.32,8.91,9.12,238725,0
2010-05-20,9.07,9.15,8.78,9.01,295696,0
2010-05-21,8.84,9.05,8.62,9.04,489491,0
2010-05-24,9,9.49,8.98,9.31,385835,0
2010-05-25,9.13,9.52,8.79,9.5,267646,0
2010-05-26,9.55,9.87,9.41,9.49,412087,0
2010-05-27,9.7,9.87,9.45,9.85,177629,0
2010-05-28,9.79,9.93,9.65,9.75,275742,0
2010-06-01,9.6,9.61,9.4,9.43,259410,0
2010-06-02,9.5,9.89,9.43,9.8,315923,0
2010-06-03,9.78,10.13,9.69,10.03,309127,0
2010-06-04,9.72,9.98,9.53,9.55,236744,0
2010-06-07,9.62,9.68,9.38,9.56,332681,0
2010-06-08,9.59,9.63,9.43,9.55,321326,0
2010-06-09,9.66,9.72,9.17,9.38,349818,0
2010-06-10,9.56,9.56,9.4,9.45,184045,0
2010-06-11,9.34,9.49,9.25,9.48,303356,0
2010-06-14,9.57,9.73,9.4,9.43,106731,0
2010-06-15,9.52,9.82,9.35,9.73,160439,0
2010-06-16,9.62,9.85,9.61,9.79,123679,0
2010-06-17,9.85,9.9,9.79,9.87,74896,0
2010-06-18,9.9,9.99,9.73,9.73,275721,0
2010-06-21,9.42,9.89,9.42,9.52,103291,0
2010-06-22,9.52,9.87,9.43,9.54,134596,0
2010-06-23,9.53,9.63,9.4,9.45,110491,0
2010-06-24,9.37,9.52,9.36,9.42,135836,0
2010-06-25,9.48,9.83,9.41,9.73,382367,0
2010-06-28,9.75,9.95,9.54,9.84,102586,0
2010-06-29,9.65,9.71,9.57,9.63,170596,0
2010-06-30,9.58,9.92,9.58,9.68,205737,0
2010-07-01,9.66,9.83,9.31,9.78,207915,0
2010-07-02,9.87,9.9,9.59,9.67,122227,0
2010-07-06,9.65,10.35,9.65,9.97,492455,0
2010-07-07,9.98,10.54,9.93,10.5,295827,0
2010-07-08,10.59,10.77,10.35,10.6,243060,0
2010-07-09,10.61,10.77,10.44,10.73,285796,0
2010-07-12,10.68,10.7,10.36,10.52,145860,0
2010-07-13,10.67,11.07,10.45,11.02,282953,0
2010-07-14,10.92,11.22,10.74,11.15,165205,0
2010-07-15,11.17,11.35,11.01,11.24,419325,0
2010-07-16,11.19,11.39,11.1,11.12,420963,0
2010-07-19,11.13,11.27,10.88,11,333981,0
2010-07-20,10.89,11.15,10.87,11.14,170458,0
2010-07-21,11.22,11.22,10.69,10.85,183892,0
2010-07-22,11.01,11.21,10.95,10.96,235930,0
2010-07-23,10.92,11.31,10.85,11.29,146049,0
2010-07-26,11.29,11.52,11.24,11.46,155288,0
2010-07-27,11.5,11.51,11.39,11.44,199854,0
2010-07-28,11.4,11.54,11.34,11.45,232450,0
2010-07-29,11.54,11.73,11.22,11.26,397739,0
2010-07-30,11.2,11.32,11.05,11.09,302845,0
2010-08-02,11.28,11.48,11.08,11.17,341183,0
2010-08-03,11.1,11.26,10.95,10.97,195596,0
2010-08-04,11,11.26,10.44,10.5,345189,0
2010-08-05,10.41,10.41,10.09,10.26,356084,0
2010-08-06,10.06,10.14,9.75,9.98,206008,0
2010-08-09,10.28,10.46,10.14,10.23,198312,0
2010-08-10,10.1,10.33,9.95,10.14,157850,0
2010-08-11,10.03,10.08,9.86,9.99,195271,0
2010-08-12,9.82,9.92,9.7,9.83,135909,0
2010-08-13,9.77,9.93,9.7,9.9,138115,0
2010-08-16,9.84,9.96,9.76,9.79,161293,0
2010-08-17,9.91,10.01,9.75,9.84,144043,0
2010-08-18,9.86,9.93,9.73,9.73,134243,0
2010-08-19,9.71,9.88,9.22,9.22,178382,0
2010-08-20,9.2,9.37,8.98,9.1,221378,0
2010-08-23,9.18,9.36,8.84,8.88,144148,0
2010-08-24,8.78,8.93,8.63,8.86,211180,0
2010-08-25,8.77,9.04,8.72,9.01,172659,0
2010-08-26,9,9.14,8.96,9.01,108085,0
2010-08-27,9.08,9.27,8.91,9.14,199133,0
2010-08-30,9.08,9.24,9,9.03,239792,0
2010-08-31,9,9.12,8.99,9.03,150337,0
2010-09-01,9.21,9.4,9.03,9.22,124122,0
2010-09-02,9.27,9.55,9.25,9.54,128963,0
2010-09-03,9.61,9.8,9.43,9.66,94292,0
2010-09-07,9.66,9.71,9.41,9.49,219239,0
2010-09-08,9.49,9.58,9.36,9.48,102742,0
2010-09-09,9.56,9.71,9.49,9.68,95237,0
2010-09-10,9.67,9.98,9.59,9.84,173610,0
2010-09-13,9.96,10.01,9.78,9.95,106536,0
2010-09-14,9.94,10.21,9.87,10.11,109996,0
2010-09-15,10.06,10.2,9.84,10.04,65826,0
2010-09-16,9.99,10.01,9.73,9.86,57680,0
2010-09-17,9.97,10.03,9.8,9.99,138961,0
2010-09-20,10,10.85,9.83,10.79,318599,0
2010-09-21,10.74,10.88,10.62,10.67,128083,0
2010-09-22,10.63,10.8,10.22,10.43,77619,0
2010-09-23,10.41,10.47,10.15,10.17,144983,0
2010-09-24,10.23,10.44,10.11,10.42,99524,0
2010-09-27,10.45,10.55,10.23,10.26,54748,0
2010-09-28,10.32,10.41,10.07,10.35,79848,0
2010-09-29,10.35,10.35,10.14,10.31,77233,0
2010-09-30,10.4,10.69,10.22,10.61,191881,0
2010-10-01,10.7,10.7,10.47,10.6,73480,0
2010-10-04,10.59,10.77,10.52,10.74,141580,0
2010-10-05,10.87,11.28,10.83,11.12,385842,0
2010-10-06,11.11,11.35,10.86,10.93,162828,0
2010-10-07,11.03,11.03,10.8,10.86,56488,0
2010-10-08,10.67,10.87,10.64,10.8,90254,0
2010-10-11,10.76,10.76,10.6,10.63,37656,0
2010-10-12,10.57,10.78,10.38,10.71,71550,0
2010-10-13,10.77,10.94,10.62,10.89,132108,0
2010-10-14,10.85,10.92,10.59,10.72,63186,0
2010-10-15,10.86,11.05,10.61,10.98,169108,0
2010-10-18,11.01,11.09,10.79,10.88,148147,0
2010-10-19,10.71,10.87,10.5,10.61,100947,0
2010-10-20,10.68,10.9,10.65,10.7,86669,0
2010-10-21,10.78,10.91,10.47,10.51,143876,0
2010-10-22,9.93,10.57,9.93,10.55,62883,0
2010-10-25,10.59,10.74,10.55,10.7,123835,0
2010-10-26,10.61,10.82,10.56,10.7,115864,0
2010-10-27,10.56,10.65,10.5,10.54,117981,0
2010-10-28,10.64,10.64,10.26,10.3,103572,0
2010-10-29,10.22,10.35,10.22,10.31,72942,0
2010-11-01,10.32,10.5,10.31,10.44,126812,0
2010-11-02,10.54,10.72,10.34,10.71,146414,0
2010-11-03,10.71,10.9,10.55,10.9,140264,0
2010-11-04,11.09,11.95,11.09,11.88,282595,0
2010-11-05,11.94,12,11.69,11.87,111199,0
2010-11-08,11.84,12.06,11.8,12,107780,0
2010-11-09,12.03,12.06,11.72,11.78,147643,0
2010-11-10,11.85,12.1,11.72,12.09,73524,0
2010-11-11,11.95,12.19,11.81,11.94,90771,0
2010-11-12,11.81,11.95,11.77,11.83,55551,0
2010-11-15,11.91,11.99,11.76,11.8,78380,0
2010-11-16,11.7,11.74,11.43,11.53,96769,0
2010-11-17,11.53,11.71,11.37,11.68,61891,0
2010-11-18,11.73,11.88,11.62,11.8,74231,0
2010-11-19,11.81,12,11.72,11.98,73624,0
2010-11-22,11.91,11.91,11.37,11.57,66338,0
2010-11-23,11.41,11.68,11.15,11.6,87870,0
2010-11-24,11.75,11.88,11.7,11.8,68502,0
2010-11-26,11.72,11.88,11.64,11.74,27081,0
2010-11-29,11.64,12,11.46,11.97,107775,0
2010-11-30,11.77,11.77,11.42,11.48,123818,0
2010-12-01,11.69,12.04,11.53,11.65,113941,0
2010-12-02,11.65,11.9,11.49,11.5,68169,0
2010-12-03,11.42,11.75,11.4,11.72,45525,0
2010-12-06,11.67,12.25,11.6,12.19,122031,0
2010-12-07,10.66,10.7,9.55,9.87,2296571,0
2010-12-08,9.67,9.67,9.18,9.25,948169,0
2010-12-09,9.41,9.5,9.32,9.43,503497,0
2010-12-10,9.42,9.5,9.25,9.46,438385,0
2010-12-13,9.46,9.5,8.97,9.16,383028,0
2010-12-14,9.19,9.2,9.02,9.12,628724,0
2010-12-15,9.25,9.31,8.97,9.22,1315479,0
2010-12-16,9.19,9.28,9.12,9.22,267344,0
2010-12-17,9.15,9.29,9.05,9.19,544705,0
2010-12-20,9.29,9.35,9.18,9.23,109304,0
2010-12-21,9.29,9.54,9.2,9.42,451668,0
2010-12-22,9.45,9.5,9.31,9.48,219299,0
2010-12-23,9.43,9.6,9.31,9.56,246048,0
2010-12-27,9.52,9.77,9.5,9.75,93133,0
2010-12-28,9.8,9.8,9.71,9.77,119325,0
2010-12-29,9.78,9.86,9.76,9.85,73976,0
2010-12-30,9.85,9.88,9.7,9.71,98214,0
2010-12-31,9.65,9.68,9.59,9.61,131447,0
2011-01-03,9.72,9.87,9.59,9.8,189101,0
2011-01-04,9.85,9.87,9.74,9.8,134322,0
2011-01-05,9.8,10.06,9.71,10.03,217765,0
2011-01-06,9.9,10.05,9.89,10.05,98885,0
2011-01-07,10.1,10.23,9.85,9.89,82248,0
2011-01-10,9.81,10.05,9.81,10.02,106066,0
2011-01-11,10.05,10.1,9.99,10.09,61072,0
2011-01-12,10.14,10.31,10.06,10.24,95821,0
2011-01-13,10.25,10.3,10.08,10.29,65580,0
2011-01-14,10.3,10.45,10.16,10.21,487533,0
2011-01-18,10.19,10.2,9.94,9.98,194177,0
2011-01-19,9.92,10.02,9.7,9.7,348124,0
2011-01-20,9.66,9.66,9.44,9.49,121061,0
2011-01-21,9.44,9.78,9.42,9.76,237528,0
2011-01-24,9.66,9.92,9.66,9.86,63965,0
2011-01-25,9.8,9.97,9.78,9.95,185852,0
2011-01-26,9.98,10.08,9.88,10,163038,0
2011-01-27,9.99,10.1,9.95,10.01,60713,0
2011-01-28,10,10.01,9.79,9.81,124606,0
2011-01-31,9.88,9.88,9.7,9.8,142772,0
2011-02-01,9.83,9.96,9.75,9.96,337428,0
2011-02-02,9.92,10.16,9.89,10.12,179563,0
2011-02-03,10.85,12.59,10.85,12.31,1341441,0
2011-02-04,12.5,13.5,12.31,13.14,762684,0
2011-02-07,12.82,13.99,12.82,13.37,516527,0
2011-02-08,13.29,13.56,12.97,13.56,309166,0
2011-02-09,13.52,13.77,13.28,13.58,216841,0
2011-02-10,13.47,13.65,13.4,13.46,158505,0
2011-02-11,13.46,13.65,13.25,13.51,194563,0
2011-02-14,13.43,13.58,13.4,13.5,110902,0
2011-02-15,13.44,13.5,13.3,13.34,138782,0
2011-02-16,13.42,13.55,13.24,13.27,119886,0
2011-02-18,13.25,13.32,13.14,13.25,78416,0
2011-02-22,13.09,13.1,12.77,12.81,132666,0
2011-02-23,12.92,12.92,12.21,12.31,289636,0
2011-02-24,12.3,12.85,12.3,12.83,230780,0
2011-02-25,12.75,13.1,12.65,12.96,132093,0
2011-02-28,13.01,13.09,12.4,12.47,103597,0
2011-03-01,12.48,12.71,12.38,12.71,238385,0
2011-03-02,12.68,13.19,12.66,13.15,109013,0
2011-03-03,13.27,13.61,13.24,13.6,133135,0
2011-03-04,13.64,13.64,13.27,13.45,152754,0
2011-03-07,13.48,13.5,13.12,13.22,103155,0
2011-03-08,13.2,13.85,12.8,13.84,183455,0
2011-03-09,13.78,14.18,13.6,14.14,223236,0
2011-03-10,14.05,14.08,13.49,14,254623,0
2011-03-11,13.95,14.1,13.92,14.03,200950,0
2011-03-14,13.84,14.16,13.84,14.1,137610,0
2011-03-15,13.71,13.83,13.54,13.74,157522,0
2011-03-16,13.69,13.83,13.54,13.59,374309,0
2011-03-17,13.87,13.94,13.68,13.75,214200,0
2011-03-18,13.84,13.95,13.67,13.94,128695,0
2011-03-21,13.99,14.3,13.98,14.28,91089,0
2011-03-22,14.34,14.55,14.27,14.49,121114,0
2011-03-23,14.5,14.6,14.26,14.4,158354,0
2011-03-24,14.37,14.53,14.22,14.46,108457,0
2011-03-25,14.4,14.58,14.37,14.48,121075,0
2011-03-28,14.5,14.75,14.3,14.51,410378,0
2011-03-29,14.42,14.95,14.4,14.58,153017,0
2011-03-30,14.76,14.97,14.6,14.91,172332,0
2011-03-31,14.93,15.05,14.51,14.53,178618,0
2011-04-01,14.04,14.7,14.04,14.65,227223,0
2011-04-04,14.9,15.13,14.53,14.88,480157,0
2011-04-05,14.82,15.08,14.59,15.02,127419,0
2011-04-06,15.18,15.64,15.06,15.48,310048,0
2011-04-07,15.54,15.68,15.17,15.32,387719,0
2011-04-08,15.45,15.45,15,15.15,299058,0
2011-04-11,15.34,16.23,15.22,16.07,738383,0
2011-04-12,15.94,16.3,15.67,16.03,937691,0
2011-04-13,16.09,16.4,15.85,15.88,655951,0
2011-04-14,15.52,15.62,14.06,15.09,3412507,0
2011-04-15,16,17.38,15.63,16.93,2373745,0
2011-04-18,16.75,16.99,16.53,16.65,571719,0
2011-04-19,16.72,16.76,16.5,16.6,492482,0
2011-04-20,16.89,16.91,16.47,16.63,159165,0
2011-04-21,16.53,16.79,16.39,16.57,252987,0
2011-04-25,16.43,16.6,16.2,16.34,156518,0
2011-04-26,16.42,16.92,16.28,16.72,129072,0
2011-04-27,16.71,16.85,16.37,16.54,176115,0
2011-04-28,16.45,16.62,16.32,16.55,117914,0
2011-04-29,17.16,17.52,17.09,17.38,378949,0
2011-05-02,17.37,17.58,17.03,17.15,227344,0
2011-05-03,17.14,17.39,16.7,16.76,170977,0
2011-05-04,16.83,16.95,16.44,16.59,159488,0
2011-05-05,16.42,17.08,16.33,16.63,155997,0
2011-05-06,16.9,17.15,16.71,16.94,148731,0
2011-05-09,16.95,17.46,16.95,17.23,163224,0
2011-05-10,17.35,17.79,17.29,17.6,191712,0
2011-05-11,17.6,17.62,17.16,17.21,146066,0
2011-05-12,17.08,17.77,16.96,17.69,169273,0
2011-05-13,17.64,18.11,17.44,17.67,401113,0
2011-05-16,17.54,17.8,17.21,17.31,220807,0
2011-05-17,16.89,17.9,16.83,17.86,326367,0
2011-05-18,18.22,18.49,17.42,17.65,735703,0
2011-05-19,18,18.15,17.49,17.78,421517,0
2011-05-20,17.6,18.05,17.52,17.95,527404,0
2011-05-23,17.6,17.94,17.55,17.89,433698,0
2011-05-24,17.91,18.53,17.75,18.31,642454,0
2011-05-25,18.2,18.96,18.18,18.91,327771,0
2011-05-26,18.65,19.19,18.65,18.94,630279,0
2011-05-27,18.89,18.9,18.05,18.53,270601,0
2011-05-31,18.64,18.96,18.61,18.78,323259,0
2011-06-01,18.56,18.76,18.06,18.06,410832,0
2011-06-02,18.1,18.27,17.69,17.81,180781,0
2011-06-03,17.55,17.55,17.15,17.28,282444,0
2011-06-06,17.25,17.25,16.84,16.86,203056,0
2011-06-07,17,17.23,16.75,17.1,178283,0
2011-06-08,17.01,17.18,16.84,17.06,97429,0
2011-06-09,17.05,17.15,16.93,17,84031,0
2011-06-10,16.89,16.89,16.17,16.48,180959,0
2011-06-13,16.62,16.62,16.3,16.33,95459,0
2011-06-14,16.42,16.69,16.17,16.48,126542,0
2011-06-15,16.31,16.51,15.89,15.96,109794,0
2011-06-16,15.99,16.34,15.85,16.28,156284,0
2011-06-17,16.35,16.5,16.17,16.44,248063,0
2011-06-20,16.36,17.06,16.36,16.8,111468,0
2011-06-21,16.66,17.17,16.62,16.71,150778,0
2011-06-22,16.58,16.79,16.52,16.52,103065,0
2011-06-23,16.33,16.33,15.86,16.19,191480,0
2011-06-24,16.19,16.37,16,16.09,484571,0
2011-06-27,16.12,16.54,15.95,16.42,295789,0
2011-06-28,15.95,15.95,15.26,15.58,1536036,0
2011-06-29,15.6,16.5,15.6,16.02,507321,0
2011-06-30,16.04,16.59,15.89,16.2,194567,0
2011-07-01,16.22,16.83,15.95,16.75,217340,0
2011-07-05,16.75,16.86,16.48,16.7,85929,0
2011-07-06,16.7,17.02,16.5,16.92,127760,0
2011-07-07,17,17.37,16.72,16.85,136443,0
2011-07-08,16.65,17.09,16.5,16.69,194230,0
2011-07-11,16.46,16.5,16.3,16.32,214693,0
2011-07-12,16.37,16.53,16.18,16.23,135684,0
2011-07-13,16.3,17.28,16.3,16.58,164981,0
2011-07-14,16.58,16.65,16.21,16.34,169667,0
2011-07-15,16.38,16.71,16.22,16.39,409290,0
2011-07-18,16.32,16.45,16.25,16.4,171763,0
2011-07-19,16.52,17.13,16.31,17.1,91725,0
2011-07-20,17.09,17.09,16.04,16.68,93326,0
2011-07-21,16.72,17.32,16.72,17.25,218873,0
2011-07-22,17.28,17.33,16.7,16.92,114955,0
2011-07-25,16.73,16.76,16.42,16.43,87001,0
2011-07-26,16.4,16.5,16.19,16.35,252178,0
2011-07-27,16.23,16.26,16.01,16.07,207551,0
2011-07-28,16.11,16.57,15.95,16.51,194478,0
2011-07-29,16.27,16.72,16.09,16.51,144488,0
2011-08-01,16.78,16.78,15.78,15.85,211918,0
2011-08-02,15.5,15.95,15.15,15.16,141273,0
2011-08-03,15.03,15.28,14.9,15.24,177310,0
2011-08-04,14.23,15.35,11.37,12.05,1157770,0
2011-08-05,11.71,12.27,11.1,11.54,314804,0
2011-08-08,10.93,11.41,10.62,10.63,585715,0
2011-08-09,10.94,11.52,10.05,11.08,372611,0
2011-08-10,10.27,11.02,10.1,10.3,336169,0
2011-08-11,10.35,11.02,10.22,10.76,272870,0
2011-08-12,10.87,11.72,10.73,11.66,278751,0
2011-08-15,12.36,12.72,12.11,12.35,262884,0
2011-08-16,12.32,12.35,11.98,12.05,237349,0
2011-08-17,12.15,12.6,12.07,12.52,190441,0
2011-08-18,12.09,12.5,11.7,11.8,360706,0
2011-08-19,11.21,11.99,11.21,11.63,210787,0
2011-08-22,11.95,12.17,11.29,11.36,143468,0
2011-08-23,11.54,12.2,11.36,11.8,253865,0
2011-08-24,11.8,12.21,11.63,12.11,190650,0
2011-08-25,12,12.33,11.22,11.3,127897,0
2011-08-26,11.16,11.71,11,11.7,216777,0
2011-08-29,11.86,12.2,11.71,12.15,138101,0
2011-08-30,12.08,12.25,11.88,12.12,86034,0
2011-08-31,12.21,12.61,11.86,12.44,164018,0
2011-09-01,12.42,12.61,12.08,12.29,161096,0
2011-09-02,12.24,12.35,11.65,11.74,170342,0
2011-09-06,11.33,11.64,11.25,11.35,179991,0
2011-09-07,11.74,11.74,11.34,11.59,395765,0
2011-09-08,11.6,11.68,11.11,11.24,182845,0
2011-09-09,11.06,11.14,10.42,10.77,392141,0
2011-09-12,10.57,10.9,10.45,10.71,240870,0
2011-09-13,10.78,10.99,10.71,10.9,171440,0
2011-09-14,10.95,11.47,10.73,11.23,280295,0
2011-09-15,11.63,11.91,11.33,11.85,177871,0
2011-09-16,11.68,12.18,11.68,12.13,343523,0
2011-09-19,11.84,12.09,11.56,11.58,96644,0
2011-09-20,11.63,11.92,11.41,11.48,119628,0
2011-09-21,11.46,11.65,11.05,11.07,133132,0
2011-09-22,10.91,11.33,10.56,10.78,244425,0
2011-09-23,10.77,10.89,10.38,10.51,168643,0
2011-09-26,10.62,10.88,10.44,10.86,121977,0
2011-09-27,11.15,11.77,10.98,11.61,177605,0
2011-09-28,11.58,11.6,11.02,11.03,150151,0
2011-09-29,11.36,11.52,10.57,10.92,85090,0
2011-09-30,10.7,11.41,10.7,11.03,267271,0
2011-10-03,11.02,11.06,10.01,10.09,237654,0
2011-10-04,10.23,11.19,9.98,11.13,216262,0
2011-10-05,11.7,11.8,11.02,11.67,150728,0
2011-10-06,11.72,11.72,11.39,11.59,171859,0
2011-10-07,11.75,11.75,11.25,11.43,137569,0
2011-10-10,11.68,12.26,11.66,12.17,167467,0
2011-10-11,12.01,12.1,11.61,11.72,108234,0
2011-10-12,11.87,12.48,11.77,12.38,127110,0
2011-10-13,12.25,12.25,11.96,12.04,111429,0
2011-10-14,12.04,12.33,11.95,12.3,151805,0
2011-10-17,12.22,12.34,11.63,11.74,124785,0
2011-10-18,11.8,11.95,11.61,11.85,149574,0
2011-10-19,11.83,11.97,11.72,11.79,224609,0
2011-10-20,11.66,11.85,11.38,11.67,112827,0
2011-10-21,11.95,11.96,11.64,11.7,178553,0
2011-10-24,11.72,12.51,11.72,12.49,197627,0
2011-10-25,12.38,12.86,12.25,12.78,240266,0
2011-10-26,12.93,13.95,12.71,13.76,379410,0
2011-10-27,14.54,15.55,13.3,15.13,507829,0
2011-10-28,14.98,15.86,14.3,15.28,386225,0
2011-10-31,15.23,15.53,14.56,15.06,369682,0
2011-11-01,14.24,15.18,14.23,14.33,371445,0
2011-11-02,14.72,14.72,14.09,14.51,164527,0
2011-11-03,16.08,17.85,15.12,17.77,867505,0
2011-11-04,17.44,20,17.44,18.73,1363117,0
2011-11-07,18.4,18.86,18.15,18.74,456567,0
2011-11-08,18.88,19.38,18.7,19.29,603454,0
2011-11-09,18.55,19.08,18.33,18.46,308192,0
2011-11-10,18.7,18.99,18.26,18.58,242618,0
2011-11-11,18.86,19.48,18.62,19.41,400236,0
2011-11-14,19.34,19.53,18.46,18.67,350602,0
2011-11-15,18.52,19.47,18.42,19.39,397341,0
2011-11-16,19.04,19.7,18.65,18.73,306473,0
2011-11-17,18.73,19.27,18.66,18.74,221712,0
2011-11-18,18.99,18.99,18.31,18.39,185012,0
2011-11-21,17.96,18.24,17.52,17.79,306055,0
2011-11-22,17.86,18.22,17.62,17.66,159332,0
2011-11-23,17.53,17.9,17.35,17.59,175482,0
2011-11-25,17.5,17.76,17.34,17.35,152806,0
2011-11-28,17.88,18.46,17.34,18.44,235596,0
2011-11-29,18.38,19.17,18.2,18.96,198867,0
2011-11-30,19.7,20.25,19.56,20.14,517728,0
2011-12-01,19.94,20.14,19.71,19.91,238288,0
2011-12-02,20.16,20.3,19.63,19.89,271151,0
2011-12-05,20.32,20.48,19.9,20.3,279899,0
2011-12-06,20.32,20.6,20.07,20.6,262614,0
2011-12-07,20.42,20.73,19.92,20.55,189157,0
2011-12-08,20.69,20.69,19.74,19.91,167624,0
2011-12-09,20.21,21.17,19.82,21.11,370457,0
2011-12-12,20.86,20.99,20.18,20.59,181932,0
2011-12-13,20.92,21.5,20.34,20.44,438518,0
2011-12-14,20.16,20.36,19.6,20,382643,0
2011-12-15,20.38,20.38,19.72,19.77,231075,0
2011-12-16,20.23,20.35,19.24,19.25,733936,0
2011-12-19,18.3,19.04,18.16,18.25,524417,0
2011-12-20,18.73,18.93,18.07,18.19,476913,0
2011-12-21,18.25,18.25,17.76,17.9,314411,0
2011-12-22,18,18.69,17.86,18.52,422878,0
2011-12-23,18.68,18.69,18.27,18.47,166279,0
2011-12-27,18.38,18.61,18.23,18.36,178763,0
2011-12-28,18.24,18.43,18.15,18.25,141039,0
2011-12-29,18.27,18.49,18.23,18.38,144288,0
2011-12-30,18.32,18.61,18.22,18.47,169516,0
2012-01-03,19.05,19.09,18.22,18.25,284206,0
2012-01-04,18.29,18.5,17.96,18.11,180321,0
2012-01-05,17.97,18.45,17.68,18.27,164420,0
2012-01-06,18.27,18.49,17.98,18.14,233189,0
2012-01-09,17.99,18.41,17.99,18.21,185987,0
2012-01-10,18.53,18.62,18.12,18.16,151603,0
2012-01-11,18.08,18.37,18.08,18.24,104827,0
2012-01-12,18.31,18.37,18.01,18.32,142232,0
2012-01-13,18.36,18.49,17.83,17.98,255547,0
2012-01-17,18.13,18.35,17.96,18.05,139869,0
2012-01-18,18.04,18.23,17.94,18.2,164871,0
2012-01-19,18.27,18.97,18.24,18.63,257301,0
2012-01-20,18.62,19,18.23,18.61,162362,0
2012-01-23,18.58,18.58,17.78,17.8,251961,0
2012-01-24,17.65,18.08,17.23,18.07,298449,0
2012-01-25,17.91,18.4,17.57,18.39,252971,0
2012-01-26,18.39,18.5,17.9,18.05,276763,0
2012-01-27,18,18.19,17.52,17.65,631548,0
2012-01-30,17.54,17.67,17.09,17.35,412879,0
2012-01-31,17.53,18.83,17.53,18.5,741074,0
2012-02-01,18.52,19.09,18.31,19,703659,0
2012-02-02,19.09,20.23,18.96,19.24,983345,0
2012-02-03,21.75,21.92,19.75,20.98,2076860,0
2012-02-06,21.04,23.23,21.04,22.75,982963,0
2012-02-07,22.34,23.5,20.64,22.7,2406811,0
2012-02-08,23.5,23.67,23,23.55,1813997,0
2012-02-09,23.79,23.85,23.19,23.19,824508,0
2012-02-10,23,23.29,22.7,23.22,707396,0
2012-02-13,23.53,24.74,23.4,24.18,674214,0
2012-02-14,24.05,24.16,23.66,24,326103,0
2012-02-15,24.01,24.25,23.6,23.73,344099,0
2012-02-16,23.63,23.7,22.9,23.14,623423,0
2012-02-17,23.26,23.29,22.22,22.37,597832,0
2012-02-21,22.5,22.51,21.25,21.67,909068,0
2012-02-22,21.5,21.64,21,21.33,451187,0
2012-02-23,21.19,21.79,21.19,21.42,332391,0
2012-02-24,21.45,22.2,21.26,22.12,386674,0
2012-02-27,21.81,22.17,21.32,21.9,225570,0
2012-02-28,21.99,22,21.1,21.42,296189,0
2012-02-29,21.45,21.79,20.87,20.88,411955,0
2012-03-01,20.98,21.25,20.64,21.1,424687,0
2012-03-02,20.89,21,20.22,20.4,554628,0
2012-03-05,20.42,20.44,20.15,20.19,547525,0
2012-03-06,20,20.11,19.32,19.54,793107,0
2012-03-07,19.74,20.89,19.71,20.77,390537,0
2012-03-08,20.93,21.51,20.76,21.19,478011,0
2012-03-09,21.18,21.96,21.1,21.87,429352,0
2012-03-12,21.95,22.15,21.8,21.87,624989,0
2012-03-13,22.03,22.48,21.97,22.48,533180,0
2012-03-14,22.16,22.41,22.05,22.19,388830,0
2012-03-15,22.26,22.26,21.64,21.96,565185,0
2012-03-16,22,22.73,21.91,22.53,669690,0
2012-03-19,22.41,22.58,21.82,22.41,516135,0
2012-03-20,22.19,22.56,22,22.3,235098,0
2012-03-21,22.34,23.19,22.29,23.1,782047,0
2012-03-22,22.92,23.24,22.74,22.99,543381,0
2012-03-23,22.91,23.05,22.62,23,303498,0
2012-03-26,23.12,23.8,22.9,23.52,317061,0
2012-03-27,23.49,23.49,22.7,22.71,423125,0
2012-03-28,22.7,23.06,22,22.39,271494,0
2012-03-29,22.24,22.35,21.81,22.18,151945,0
2012-03-30,22.37,22.41,21.98,22.19,193441,0
2012-04-02,22.14,22.52,22.1,22.39,208005,0
2012-04-03,22.5,22.55,22.04,22.19,127791,0
2012-04-04,21.91,21.95,21.36,21.55,319101,0
2012-04-05,21.37,21.7,21.3,21.45,155214,0
2012-04-09,21.25,21.43,21.01,21.17,173511,0
2012-04-10,21.08,21.33,20.36,20.46,291884,0
2012-04-11,20.72,20.98,20.55,20.9,125573,0
2012-04-12,21.21,21.41,20.91,21.04,193490,0
2012-04-13,21,21.06,20.55,20.59,219894,0
2012-04-16,20.63,20.72,20.2,20.57,184320,0
2012-04-17,20.7,21.05,20.65,20.89,203438,0
2012-04-18,20.7,20.92,20.57,20.77,112837,0
2012-04-19,20.83,20.84,20.43,20.7,164435,0
2012-04-20,21,21.62,20.45,21.4,427058,0
2012-04-23,21.32,22.31,21.01,22.23,508530,0
2012-04-24,22.37,22.88,22,22.79,438271,0
2012-04-25,23.14,23.64,22.99,23.62,657571,0
2012-04-26,23.62,24.59,23.46,24.4,651869,0
2012-04-27,24.41,24.75,24.18,24.62,556339,0
2012-04-30,24.65,24.7,24,24.33,584700,0
2012-05-01,24.28,25.07,24.04,24.5,900207,0
2012-05-02,24.42,24.58,23.69,23.9,776031,0
2012-05-03,23.81,24.21,23.41,23.74,804418,0
2012-05-04,23.54,23.54,23.18,23.21,407892,0
2012-05-07,23.06,23.75,22.87,23.51,503000,0
2012-05-08,23.21,23.5,22.86,23.11,453304,0
2012-05-09,22.79,23.71,22.75,23.52,358958,0
2012-05-10,23.81,24.39,23.76,24,365336,0
2012-05-11,23.72,24,23.06,23.19,450992,0
2012-05-14,22.88,23.55,22.53,23.14,643751,0
2012-05-15,23.11,23.83,22.93,23.74,506335,0
2012-05-16,25.75,26.17,22.98,23.22,1849034,0
2012-05-17,23.39,23.69,22.92,23.15,568672,0
2012-05-18,23.19,23.47,22.79,23.04,474621,0
2012-05-21,23.03,24.5,23.03,24.29,612695,0
2012-05-22,23.38,23.61,22.15,22.44,2265674,0
2012-05-23,22.27,22.27,20.84,22.02,1033323,0
2012-05-24,21.67,22.3,21.38,21.92,348855,0
2012-05-25,21.95,21.95,20.27,20.8,1239535,0
2012-05-29,20.9,21.3,20.03,20.8,837738,0
2012-05-30,20.52,21.87,20.26,20.52,536411,0
2012-05-31,20.48,20.75,19.9,20.33,677140,0
2012-06-01,19.84,20.28,18.74,18.91,818631,0
2012-06-04,19.53,20.1,19.18,19.77,979361,0
2012-06-05,19.65,20.74,19.34,20.41,686016,0
2012-06-06,20.55,21.46,20.37,21.37,661870,0
2012-06-07,21.71,22.05,21.17,21.3,481377,0
2012-06-08,21.2,22.16,21.05,21.81,464600,0
2012-06-11,22.43,23.01,21.14,21.19,581125,0
2012-06-12,21.26,21.63,20.62,21.45,350973,0
2012-06-13,21.43,21.86,20.62,20.95,328777,0
2012-06-14,21,21.89,21,21.42,494179,0
2012-06-15,21.44,22.27,21.15,22.15,547250,0
2012-06-18,21.94,22.07,21.63,21.7,316381,0
2012-06-19,21.88,22.39,21.65,21.9,576106,0
2012-06-20,21.94,22.23,21.83,22.11,385629,0
2012-06-21,22.13,22.33,21.06,21.15,455542,0
2012-06-22,21.37,21.59,20.91,21.21,603819,0
2012-06-25,20.95,21.07,20.55,20.71,242962,0
2012-06-26,20.77,21.26,20.59,21,223088,0
2012-06-27,21.06,21.9,20.58,21.87,508175,0
2012-06-28,21.67,21.96,21.19,21.91,442086,0
2012-06-29,22.48,22.92,22.15,22.82,537538,0
2012-07-02,22.96,23.55,22.81,23.46,656855,0
2012-07-03,23.55,23.74,23.09,23.53,223488,0
2012-07-05,23.38,23.85,23.26,23.72,246623,0
2012-07-06,23.39,23.86,23.22,23.5,235213,0
2012-07-09,23.46,23.86,23.3,23.61,295537,0
2012-07-10,23.77,23.84,23.5,23.71,302792,0
2012-07-11,23.71,24,23.36,23.91,396756,0
2012-07-12,23.59,23.98,23.4,23.81,203184,0
2012-07-13,23.85,24.5,23.801,24.44,293098,0
2012-07-16,24.28,24.35,23.94,24.27,310500,0
2012-07-17,24.37,24.5,23.79,24.15,310222,0
2012-07-18,24.15,24.93,23.5,23.93,698642,0
2012-07-19,24.03,24.22,23.51,23.71,411628,0
2012-07-20,23.5,23.77,23.18,23.33,260121,0
2012-07-23,22.82,22.94,22.2,22.52,319224,0
2012-07-24,22.74,22.828,21.65,21.89,318403,0
2012-07-25,22.13,22.15,21.43,21.69,373852,0
2012-07-26,22.16,22.16,21.77,21.86,301199,0
2012-07-27,22.02,22.81,21.86,22.08,265189,0
2012-07-30,22.17,22.47,21.87,22.43,274764,0
2012-07-31,22.35,22.72,22.16,22.55,302307,0
2012-08-01,22.71,23.18,22.21,22.97,584100,0
2012-08-02,23.86,24,21.36,22.83,1267090,0
2012-08-03,23.3,23.37,22.86,23.2,616571,0
2012-08-06,22.74,23.5,22.24,22.44,599056,0
2012-08-07,22.55,22.81,22.2,22.44,520366,0
2012-08-08,22.24,22.35,21.42,21.6,786477,0
2012-08-09,21.56,22.14,21.51,21.98,473430,0
2012-08-10,21.93,22,21.3,21.45,426012,0
2012-08-13,21.32,21.39,20.19,20.27,1031370,0
2012-08-14,20.38,20.555,19.78,20.35,576581,0
2012-08-15,20.34,21.35,20.08,20.52,484692,0
2012-08-16,20.44,20.57,19.49,19.51,702316,0
2012-08-17,19.57,20.84,19.57,20.79,564266,0
2012-08-20,20.66,21.97,20.59,21.71,825570,0
2012-08-21,21.79,21.96,21.25,21.32,406548,0
2012-08-22,21.25,21.36,21.05,21.36,203167,0
2012-08-23,21.27,21.85,21.12,21.81,394278,0
2012-08-24,21.7,21.99,21.38,21.81,174736,0
2012-08-27,22,22.48,21.9,22.44,332963,0
2012-08-28,22.38,22.54,22.19,22.51,406485,0
2012-08-29,22.5,22.68,22.39,22.53,449122,0
2012-08-30,22.25,22.28,21.89,22.14,219616,0
2012-08-31,22.39,22.53,21.92,22.33,282127,0
2012-09-04,22.3,23,21.94,22.94,470205,0
2012-09-05,22.84,22.93,22.51,22.72,506718,0
2012-09-06,22.85,23.37,22.64,23.29,390429,0
2012-09-07,23.29,23.35,20.46,21,1723791,0
2012-09-10,21.73,21.95,19.95,20.36,1341842,0
2012-09-11,20.43,20.87,19.95,20.39,894116,0
2012-09-12,20.48,20.89,20.39,20.59,367377,0
2012-09-13,20.8,21.19,20.61,21.1,472810,0
2012-09-14,21.26,21.45,20.17,20.29,1005718,0
2012-09-17,20.25,20.59,20.08,20.27,434300,0
2012-09-18,20.27,21.14,20.21,21.01,562284,0
2012-09-19,21.03,21.3,20.78,21.21,465642,0
2012-09-20,21.11,21.56,21.072,21.47,484364,0
2012-09-21,21.65,22.48,21.55,22.05,696684,0
2012-09-24,21.95,21.95,21.34,21.55,462747,0
2012-09-25,21.75,22.7,21.4,22.24,802508,0
2012-09-26,22.17,22.33,21.4,21.45,292157,0
2012-09-27,21.63,21.85,21.42,21.44,346304,0
2012-09-28,21.32,21.44,20.9,20.99,531752,0
2012-10-01,21.08,21.29,20.93,21.04,557536,0
2012-10-02,21.11,21.258,20.75,20.81,367998,0
2012-10-03,20.91,21.018,20.41,20.63,498881,0
2012-10-04,20.78,20.97,20.57,20.8,321804,0
2012-10-05,20.89,21.13,20.62,20.7,290964,0
2012-10-08,20.6,20.778,20.33,20.49,332000,0
2012-10-09,20.37,20.39,19.9,20,403059,0
2012-10-10,19.93,20.46,19.88,20.45,330742,0
2012-10-11,20.54,20.7,20.04,20.24,510635,0
2012-10-12,20.19,20.37,19.94,19.99,322357,0
2012-10-15,20.04,20.51,19.85,20.51,363120,0
2012-10-16,20.6,21.02,20.37,21,379950,0
2012-10-17,21,21.05,20.5,20.64,353702,0
2012-10-18,20.15,20.59,19.87,20.33,592958,0
2012-10-19,20.17,20.215,19.62,19.7,754807,0
2012-10-22,19.57,19.63,18.69,19.05,898904,0
2012-10-23,18.89,19.075,18.52,18.69,499702,0
2012-10-24,18.8,19.01,18.54,18.7,313333,0
2012-10-25,18.87,18.98,18.23,18.93,607621,0
2012-10-26,18.99,19.4,18.88,18.92,390354,0
2012-10-31,18.89,20,18.825,19.82,701656,0
2012-11-01,15.8,15.9,13.12,13.61,9012326,0
2012-11-02,14.26,15.35,13.77,13.86,3184457,0
2012-11-05,13.92,13.92,12.98,13.48,1433268,0
2012-11-06,13.58,13.7,13.17,13.34,925978,0
2012-11-07,13.16,13.28,12.72,13.06,910119,0
2012-11-08,13.08,13.199,12.87,12.89,878942,0
2012-11-09,12.73,13.29,12.5,13.26,675580,0
2012-11-12,13.31,13.59,13.13,13.5,441465,0
2012-11-13,13.55,13.73,13.47,13.54,585472,0
2012-11-14,13.61,13.73,13.48,13.51,397278,0
2012-11-15,13.51,13.93,13.4,13.86,721605,0
2012-11-16,13.84,14.35,13.84,14.3,937800,0
2012-11-19,14.39,14.4,14,14.09,525407,0
2012-11-20,14.07,14.13,13.77,13.89,444153,0
2012-11-21,13.86,13.98,13.76,13.97,334461,0
2012-11-23,14,14.4,13.8,14.25,205326,0
2012-11-26,14.18,14.38,13.98,14.31,684175,0
2012-11-27,14.19,14.94,14.19,14.645,805162,0
2012-11-28,13.49,14.31,12.85,14.17,2229308,0
2012-11-29,14.32,14.54,13.925,13.94,499083,0
2012-11-30,13.8,13.94,13.18,13.35,1792413,0
2012-12-03,13.47,13.47,12.7,12.8,1837089,0
2012-12-04,13.04,13.27,12.82,13.06,641146,0
2012-12-05,13.08,13.228,12.86,12.88,378505,0
2012-12-07,11.8,12.88,11.8,12.49,3247443,0
2012-12-10,12.42,13.65,12.42,13.44,1182047,0
2012-12-11,13.53,13.99,13.44,13.83,1177905,0
2012-12-12,13.84,14.055,12.781,13.04,914797,0
2012-12-13,13.05,13.24,13,13.11,520490,0
2012-12-14,13.08,13.23,12.78,12.88,396031,0
2012-12-17,12.92,13.12,12.83,12.97,435157,0
2012-12-18,13.65,13.86,13.37,13.41,1844225,0
2012-12-19,13.37,13.57,13.25,13.52,1145377,0
2012-12-20,13.65,13.7,13.47,13.62,658564,0
2012-12-21,13.56,13.8,13.41,13.66,4813022,0
2012-12-24,13.64,13.8,13.44,13.56,738805,0
2012-12-26,13.55,13.73,13.3,13.67,526655,0
2012-12-27,13.55,13.7,13.4,13.63,714809,0
2012-12-28,13.54,13.7,13.41,13.46,636902,0
2012-12-31,13.36,13.67,12.95,13.44,1181286,0
2013-01-02,13.69,14.13,13.68,13.69,851664,0
2013-01-03,13.74,13.77,13.39,13.45,586059,0
2013-01-04,13.44,13.56,13.31,13.41,343117,0
2013-01-07,13.31,13.4,12.94,13.25,626726,0
2013-01-08,13.38,13.5,13.16,13.21,457110,0
2013-01-09,13.2,13.2,12.75,12.84,1226319,0
2013-01-10,12.94,13,12.73,12.8,509539,0
2013-01-11,12.87,12.9,12.08,12.25,861733,0
2013-01-14,12.19,12.41,12,12.32,960699,0
2013-01-15,12.31,12.32,12.07,12.17,1326180,0
2013-01-16,12.18,12.69,11.96,12.45,1027187,0
2013-01-17,12.56,12.99,12.54,12.85,490003,0
2013-01-18,12.83,12.84,12.22,12.47,923635,0
2013-01-22,12.49,12.66,12.41,12.53,692431,0
2013-01-23,12.56,12.68,12.45,12.66,803222,0
2013-01-24,12.61,13.12,12.57,13.07,855191,0
2013-01-25,13.12,13.21,12.93,13.19,470685,0
2013-01-28,13.23,13.769,13.18,13.6,794703,0
2013-01-29,13.76,14,13.46,13.8,801019,0
2013-01-30,13.72,13.83,13.41,13.44,733509,0
2013-01-31,13.39,14.08,13.01,13.95,720930,0
2013-02-01,13.97,14.13,13.6,13.97,771836,0
2013-02-04,13.86,14.03,13.76,13.93,600284,0
2013-02-05,14,14.59,13.88,14.41,883275,0
2013-02-06,14.31,14.35,12.41,13.54,1360945,0
2013-02-07,13.66,14.15,13.66,13.79,693912,0
2013-02-08,13.84,14.02,13.69,13.76,718079,0
2013-02-11,13.74,14,13.735,14,628349,0
2013-02-12,14.01,14.22,13.895,14.041,553711,0
2013-02-13,14.03,14.76,14.03,14.71,759592,0
2013-02-14,14.65,14.81,14.37,14.71,376280,0
2013-02-15,14.65,14.98,14.45,14.66,360368,0
2013-02-19,14.63,14.67,14.32,14.39,389091,0
2013-02-20,14.4,14.46,14.115,14.12,414757,0
2013-02-21,14.51,15,13.96,14.34,709533,0
2013-02-22,14.39,14.89,14.33,14.72,693396,0
2013-02-25,14.73,15.27,14.7,15.06,787740,0
2013-02-26,15.1,15.52,14.88,15.07,609955,0
2013-02-27,15.57,16.57,15.52,16.36,1390915,0
2013-02-28,16.39,16.88,16.03,16.04,871902,0
2013-03-01,15.83,16.1,15.8,15.99,334791,0
2013-03-04,15.93,16.42,15.72,15.87,476692,0
2013-03-05,16,16.46,15.87,16.38,552338,0
2013-03-06,16.37,16.66,16.08,16.14,308829,0
2013-03-07,16.18,16.74,16,16.74,375522,0
2013-03-08,16.86,17.25,16.68,16.93,658920,0
2013-03-11,16.92,17.53,16.9,17.47,494625,0
2013-03-12,17.45,17.74,17.4,17.61,527302,0
2013-03-13,17.57,17.75,17.28,17.38,350800,0
2013-03-14,17.77,18.34,17.685,18.03,976630,0
2013-03-15,17.96,18.03,17.42,17.49,871345,0
2013-03-18,17.35,17.59,17.13,17.57,323319,0
2013-03-19,17.64,17.68,17.19,17.58,623619,0
2013-03-20,17.75,17.87,17.3,17.42,289362,0
2013-03-21,17.25,17.515,17.16,17.41,163367,0
2013-03-22,17.5,17.61,17.25,17.61,232396,0
2013-03-25,17.89,17.97,17.63,17.94,318299,0
2013-03-26,18.04,18.46,17.81,18.34,378303,0
2013-03-27,18.31,18.84,18.18,18.79,882304,0
2013-03-28,18.74,18.92,18.47,18.67,328833,0
2013-04-01,18.62,18.87,18.04,18.3,267381,0
2013-04-02,18.34,18.64,17.78,17.865,388040,0
2013-04-03,17.92,18.02,17.06,17.22,429638,0
2013-04-04,17.28,17.29,17.05,17.12,266787,0
2013-04-05,16.99,17.08,16.63,16.95,275944,0
2013-04-08,16.95,17.29,16.69,17.2,251649,0
2013-04-09,16.36,16.92,16.13,16.52,583006,0
2013-04-10,16.77,17.25,16.57,16.79,529363,0
2013-04-11,16.83,17,16.7,16.801,154868,0
2013-04-12,16.82,17.24,16.75,17,305655,0
2013-04-15,16.95,16.95,16.09,16.29,413772,0
2013-04-16,16.46,16.48,16.05,16.33,406322,0
2013-04-17,17.75,17.98,17,17.74,1284227,0
2013-04-18,18,18.079,17.24,17.42,351331,0
2013-04-19,17.45,17.92,17.32,17.82,202924,0
2013-04-22,17.98,18.04,17.41,17.87,221511,0
2013-04-23,17.88,18.04,17.71,17.96,164124,0
2013-04-24,17.99,17.99,17.72,17.86,186004,0
2013-04-25,17.82,18.25,17.61,18.03,159451,0
2013-04-26,17.95,18.14,17.78,17.96,169128,0
2013-04-29,17.96,18.21,17.74,18.13,102778,0
2013-04-30,18.15,18.53,17.75,18.47,367047,0
2013-05-01,18.13,18.88,18.12,18.71,636356,0
2013-05-02,18.9,20.45,18.78,19.88,1260939,0
2013-05-03,19.95,20.1,19.685,19.72,534248,0
2013-05-06,19.48,20.05,19.46,19.99,258910,0
2013-05-07,20.05,20.05,19.7,19.87,219812,0
2013-05-08,19.78,20.41,19.78,20.39,187498,0
2013-05-09,20.5,21.32,20.41,21.07,630980,0
2013-05-10,21.38,22.95,21.356,22.4,804814,0
2013-05-13,22.3,23.48,22.23,23.39,670264,0
2013-05-14,23.3,23.48,23.02,23.15,540167,0
2013-05-15,22.98,23.27,22.43,23.22,342956,0
2013-05-16,23.11,23.22,22.96,23.11,445475,0
2013-05-17,23.23,23.5,23.11,23.325,417027,0
2013-05-20,23.31,23.4,23.02,23.11,379381,0
2013-05-21,23.18,23.18,22.83,22.97,327328,0
2013-05-22,23.04,23.15,21.75,21.83,449352,0
2013-05-23,21.64,21.78,21.39,21.72,610865,0
2013-05-24,21.72,22.02,21.4,21.98,339568,0
2013-05-28,21.98,22.48,21.98,22.17,371324,0
2013-05-29,21.98,21.98,20.83,21.29,589431,0
2013-05-30,21.35,21.77,21.28,21.76,199821,0
2013-05-31,21.67,22.02,21.55,21.57,353206,0
2013-06-03,21.59,22,21.4,21.87,327267,0
2013-06-04,21.82,21.92,20.95,21.12,382251,0
2013-06-05,21.17,21.49,20.67,20.83,391195,0
2013-06-06,20.9,21.17,20.76,21.15,515292,0
2013-06-07,21.28,21.28,20.87,21.13,356520,0
2013-06-10,21.11,21.246,20.97,21.06,267477,0
2013-06-11,20.9,21.243,20.64,20.81,193381,0
2013-06-12,20.88,21.143,20.78,20.78,264063,0
2013-06-13,20.82,21.6,20.78,21.49,335174,0
2013-06-14,21.52,21.8,21.35,21.61,419851,0
2013-06-17,21.75,22.028,21.29,21.74,461690,0
2013-06-18,21.71,22.06,21.71,22,309507,0
2013-06-19,22,22.47,21.85,22.07,350883,0
2013-06-20,21.85,22.12,21.41,21.61,359504,0
2013-06-21,21.62,21.86,21,21.25,710338,0
2013-06-24,20.97,21.15,20.19,20.57,370112,0
2013-06-25,20.69,20.83,20.58,20.77,214155,0
2013-06-26,20.92,21.41,20.79,21.17,215901,0
2013-06-27,21.32,21.43,21.05,21.37,314558,0
2013-06-28,21.3,21.75,21.3,21.56,671670,0
2013-07-01,21.64,22.46,21.62,22.27,244246,0
2013-07-02,22.3,22.42,21.84,22.01,204656,0
2013-07-03,21.9,22.33,21.87,22.15,46047,0
2013-07-05,22.49,22.49,22.05,22.37,126294,0
2013-07-08,22.4,22.96,22.28,22.92,199527,0
2013-07-09,22.92,23.4,22.71,23.24,278366,0
2013-07-10,23.17,23.45,23.17,23.34,122062,0
2013-07-11,23.5,23.55,22.63,22.87,313439,0
2013-07-12,22.73,23.17,22.67,23.14,163717,0
2013-07-15,23.25,23.7,22.95,23.65,247915,0
2013-07-16,23.73,23.84,23.53,23.7,183691,0
2013-07-17,23.77,24.5,23.67,24.5,342284,0
2013-07-18,24.5,24.59,24.13,24.35,226183,0
2013-07-19,24.24,24.64,24.09,24.49,310922,0
2013-07-22,24.36,24.61,24.18,24.5,329919,0
2013-07-23,24.51,25.03,24.432,24.51,245088,0
2013-07-24,24.2,24.88,23.93,24.34,147803,0
2013-07-25,24.37,24.77,24,24.51,235749,0
2013-07-26,24.3,24.63,24,24.43,292721,0
2013-07-29,24.54,24.87,24.45,24.64,181704,0
2013-07-30,24.8,25,24.69,24.98,339800,0
2013-07-31,25,25.25,24.85,25.08,375826,0
2013-08-01,25.22,25.22,22.931,24.15,1345261,0
2013-08-02,23.91,24.19,22.97,23.03,517743,0
2013-08-05,23.05,23.18,22.43,22.64,755673,0
2013-08-06,22.4,22.53,22.06,22.49,289997,0
2013-08-07,22.3,22.3,21.85,22.05,295990,0
2013-08-08,22.19,22.66,21.79,22.3,511547,0
2013-08-09,22.32,22.43,22.08,22.29,199032,0
2013-08-12,22.11,22.65,22.05,22.62,393761,0
2013-08-13,22.6,23.2,22.38,23.12,274608,0
2013-08-14,23.19,23.82,22.899,23.48,406741,0
2013-08-15,23.12,23.14,22.56,22.76,349814,0
2013-08-16,22.54,22.65,22.38,22.43,346766,0
2013-08-19,22.3,22.86,22.15,22.57,299897,0
2013-08-20,22.23,22.75,22.23,22.38,390290,0
2013-08-21,22.27,22.5,22.11,22.23,199169,0
2013-08-22,22.3,22.57,22.22,22.44,102091,0
2013-08-23,22.53,22.53,22.29,22.43,100569,0
2013-08-26,22.41,23.44,22.26,23.19,256293,0
2013-08-27,22.96,23.14,22.1,22.43,285936,0
2013-08-28,22.39,22.67,22.28,22.62,210416,0
2013-08-29,22.61,23.735,22.61,23.64,308619,0
2013-08-30,23.71,23.86,23.39,23.55,244167,0
2013-09-03,23.55,24.07,23.55,24.01,274880,0
2013-09-04,24.11,24.48,23.96,24.07,323524,0
2013-09-05,24.05,24.29,23.89,24.01,186977,0
2013-09-06,24.04,24.15,23.24,23.86,106625,0
2013-09-09,23.88,24,23.43,23.62,262529,0
2013-09-10,23.62,23.85,23.46,23.57,512522,0
2013-09-11,23.36,23.43,22.85,23.06,385673,0
2013-09-12,23.01,23.21,22.62,22.68,405991,0
2013-09-13,22.66,23.04,22.64,23.01,230049,0
2013-09-16,23.25,23.59,22.96,23.42,228204,0
2013-09-17,23.42,23.8,23.36,23.62,164983,0
2013-09-18,23.26,23.67,22.92,23.19,288802,0
2013-09-19,23.17,23.17,22,22.04,511821,0
2013-09-20,22.24,22.37,21.29,21.39,645389,0
2013-09-23,21.33,21.4,18.75,18.88,1514943,0
2013-09-24,19.2,20.78,18.79,20.45,1473300,0
2013-09-25,20.2,20.9,18.88,18.93,869030,0
2013-09-26,18.93,19.28,18.36,18.64,636733,0
2013-09-27,18.64,18.8,18.15,18.75,398089,0
2013-09-30,18.75,19.14,18.5,19.06,442700,0
2013-10-01,19.4,19.7,18.92,19.14,566200,0
2013-10-02,19.07,19.15,18.8,18.89,269800,0
2013-10-03,18.82,19.11,18.54,19.1,431000,0
2013-10-04,19.15,19.48,18.98,19.23,309200,0
2013-10-07,19.16,19.95,19.16,19.68,511100,0
2013-10-08,20.89,20.89,19.69,19.75,655604,0
2013-10-09,19.75,19.95,19.32,19.57,363431,0
2013-10-10,19.73,19.9,19.56,19.74,189534,0
2013-10-11,19.64,19.84,19.32,19.83,254900,0
2013-10-14,19.69,20.57,19.69,20.3,293985,0
2013-10-15,20.28,20.28,19.8,20.06,198200,0
2013-10-16,20.25,20.45,20.04,20.29,253800,0
2013-10-17,20.27,20.53,20.12,20.42,295900,0
2013-10-18,20.62,20.75,20.07,20.16,291500,0
2013-10-21,20.18,20.52,20.18,20.33,209838,0
2013-10-22,20.35,20.61,20.15,20.18,295300,0
2013-10-23,20.14,20.87,20.1,20.59,225529,0
2013-10-24,20.64,21.05,20.6,20.97,198000,0
2013-10-25,21.06,21.58,21.045,21.42,304285,0
2013-10-28,21.45,21.61,21.14,21.61,244000,0
2013-10-29,21.67,21.78,21.41,21.75,224800,0
2013-10-30,21.73,22,21.55,21.68,446600,0
2013-10-31,21.63,24.13,21.45,24.01,1213500,0
2013-11-01,23.92,24.43,23.29,24.36,829700,0
2013-11-04,24.37,25,23.56,24.85,639567,0
2013-11-05,24.86,24.97,24.11,24.42,452100,0
2013-11-06,24.62,26.48,24.32,25.84,1325700,0
2013-11-07,25.99,26.32,25.12,26.15,897100,0
2013-11-08,25.72,27.24,25.71,27.19,734500,0
2013-11-11,27,27.45,26.35,27.14,682715,0
2013-11-12,27.16,27.48,26.83,27.42,419000,0
2013-11-13,27.31,27.68,26.91,27.68,325300,0
2013-11-14,27.59,27.63,27.05,27.29,154500,0
2013-11-15,27.32,27.68,27.23,27.57,245200,0
2013-11-18,27.59,27.75,26.71,26.99,264800,0
2013-11-19,26.94,27.49,26.7,27.26,231048,0
2013-11-20,27.26,27.5,27.03,27.27,281200,0
2013-11-21,27.43,28.5,27.25,28.37,415000,0
2013-11-22,28.5,29.24,28.46,28.77,492221,0
2013-11-25,28.91,29.1,28.11,28.23,237600,0
2013-11-26,28.18,28.63,28.16,28.21,359400,0
2013-11-27,28.68,28.99,27.81,28.55,299700,0
2013-11-29,28.889,28.889,28.52,28.59,111565,0
2013-12-02,28.59,28.71,27.95,28.06,359300,0
2013-12-03,28.03,28.27,27.67,28.07,327857,0
2013-12-04,28.03,28.03,26.82,27.44,304400,0
2013-12-05,27.38,28,27.18,27.71,487000,0
2013-12-06,27.99,28.25,27.62,27.68,223300,0
2013-12-09,27.75,27.97,27.07,27.88,326103,0
2013-12-10,27.95,27.97,27.16,27.4,353800,0
2013-12-11,27.47,27.62,26.55,26.6,564400,0
2013-12-12,26.62,27.01,26.061,26.6,239841,0
2013-12-13,26.69,26.91,26.52,26.7,240280,0
2013-12-16,26.75,26.86,26.22,26.64,268473,0
2013-12-17,26.65,26.65,26.09,26.42,160200,0
2013-12-18,26.51,27.34,26.2,27.3,397200,0
2013-12-19,27.33,27.54,25.91,26.38,405400,0
2013-12-20,26.41,27.13,26.1,27.02,752500,0
2013-12-23,27.09,27.51,26.85,27.47,279400,0
2013-12-24,27.41,27.57,26.85,27.12,138486,0
2013-12-26,27.17,27.18,26.58,26.95,259377,0
2013-12-27,27.06,27.86,26.67,27.04,127500,0
2013-12-30,26.91,27.78,26.67,27.46,326400,0
2013-12-31,27.47,27.47,26.69,26.74,368800,0
2014-01-02,26.66,27.25,26.27,26.85,232832,0
2014-01-03,26.84,27.15,26.5,27.06,209528,0
2014-01-06,27.23,27.94,27.06,27.3,241600,0
2014-01-07,27.36,27.69,27.22,27.62,304100,0
2014-01-08,27.54,28.34,27.25,28.23,404500,0
2014-01-09,28.25,29.72,27.84,29.55,433200,0
2014-01-10,29.67,30.77,29.32,30.03,434200,0
2014-01-13,29.67,30.03,28.84,29.25,326100,0
2014-01-14,29.4,29.74,29.25,29.55,192700,0
2014-01-15,29.42,29.55,27.91,28.42,517600,0
2014-01-16,28.29,28.48,27.9,27.99,318403,0
2014-01-17,27.82,28,27.51,27.76,2005800,0
2014-01-21,28.17,28.17,27.57,27.69,327500,0
2014-01-22,27.8,27.89,27.52,27.57,197000,0
2014-01-23,27.4,27.57,26.84,27.25,256300,0
2014-01-24,27.04,27.53,26.02,26.42,348600,0
2014-01-27,26.54,27.01,26.34,26.55,300600,0
2014-01-28,26.5,27.08,26.26,26.56,321700,0
2014-01-29,26.35,26.53,25.92,26.21,325000,0
2014-01-30,29.49,29.49,26.57,26.93,585100,0
2014-01-31,26.7,28.02,25.77,27.49,604200,0
2014-02-03,27.1,27.15,25.96,26.43,761889,0
2014-02-04,26.59,26.59,25.97,26.32,444410,0
2014-02-05,26.3,26.7,25.32,26.08,392904,0
2014-02-06,26.2,26.58,26,26.51,279131,0
2014-02-07,26.56,27.21,26.41,27.09,273832,0
2014-02-10,27,27.1,26.51,26.97,241473,0
2014-02-11,27.23,27.33,26.58,27.18,245337,0
2014-02-12,27.12,27.36,26.85,27.35,203937,0
2014-02-13,27.24,28.37,26.76,28.19,521213,0
2014-02-14,28.13,28.65,27.89,28.14,302166,0
2014-02-18,28.18,28.98,28.018,28.77,450955,0
2014-02-19,28.74,29,28.6,28.7,332131,0
2014-02-20,28.4,28.85,27.79,28.58,544838,0
2014-02-21,28.73,28.894,28.05,28.72,348342,0
2014-02-24,28.68,28.84,28.22,28.71,357443,0
2014-02-25,28.66,29.18,28.481,28.94,261403,0
2014-02-26,28.77,29.11,28.72,28.93,142258,0
2014-02-27,28.8,29.11,28.74,29.11,395575,0
2014-02-28,29.19,29.2,28.13,28.19,394692,0
2014-03-03,28,28.234,27.41,27.73,365017,0
2014-03-04,27.96,28.48,27.65,28.45,424260,0
2014-03-05,28.47,29.24,28.145,29.15,348347,0
2014-03-06,29.02,29.75,29.02,29.62,308865,0
2014-03-07,29.69,30.75,29.08,29.46,195834,0
2014-03-10,29.4,29.89,29.26,29.7,336890,0
2014-03-11,29.71,30.46,29.5,29.96,283664,0
2014-03-12,29.76,29.99,29.65,29.83,153614,0
2014-03-13,29.4,29.4,26.69,26.9,1509900,0
2014-03-14,26.72,27.016,25.889,26.01,582009,0
2014-03-17,26.03,26.34,25.42,25.6,552396,0
2014-03-18,25.72,25.93,25.26,25.74,1561571,0
2014-03-19,25.63,27.1,25.57,26.76,1135918,0
2014-03-20,26.79,27.16,25.77,26.2,580289,0
2014-03-21,27.47,27.48,26.68,26.84,790665,0
2014-03-24,27.78,27.88,26.75,27.4,600339,0
2014-03-25,27.59,27.72,26.99,27.18,553389,0
2014-03-26,27.29,27.55,26.29,26.34,310000,0
2014-03-27,26.43,26.58,25.4,25.77,411012,0
2014-03-28,25.78,26.32,25.41,25.7,374939,0
2014-03-31,25.9,26.26,25.64,26.04,354553,0
2014-04-01,26.15,26.57,25.93,26.2,1353195,0
2014-04-02,26.55,26.55,25.78,26,265731,0
2014-04-03,26.01,26.26,25.57,25.97,417339,0
2014-04-04,26.18,26.21,24.85,25.11,351526,0
2014-04-07,25.11,25.11,23.87,24.12,564712,0
2014-04-08,24.7,24.7,23.56,23.81,503732,0
2014-04-09,23.85,24.61,23.84,24.58,398354,0
2014-04-10,24.86,24.885,23.51,23.94,484358,0
2014-04-11,23.53,24.18,23.24,23.66,361177,0
2014-04-14,23.81,24.2,23.56,23.98,346665,0
2014-04-15,24.32,24.53,23.7,24.27,416074,0
2014-04-16,24.54,24.9,24.15,24.48,249497,0
2014-04-17,24.25,24.86,24.25,24.64,235776,0
2014-04-21,24.98,25.06,24.34,24.945,169462,0
2014-04-22,25.06,25.56,24.85,25.46,273413,0
2014-04-23,25.35,25.53,25.2,25.3,195024,0
2014-04-24,25.51,25.63,25.04,25.08,219548,0
2014-04-25,24.94,25.13,24.54,24.69,254980,0
2014-04-28,24.8,24.8,23.639,24,416478,0
2014-04-29,24.03,24.39,23.45,23.97,229388,0
2014-04-30,23.91,23.91,23.25,23.69,624440,0
2014-05-01,22.98,23.135,21.61,22.66,1587562,0
2014-05-02,22.64,23.03,22.28,22.71,787902,0
2014-05-05,22.7,22.94,22.11,22.23,654579,0
2014-05-06,22.11,22.48,21.86,21.99,503064,0
2014-05-07,22,22.15,21.07,21.469,370720,0
2014-05-08,21.12,21.69,20.29,20.87,414255,0
2014-05-09,20.76,21.75,20.51,21.59,344644,0
2014-05-12,21.74,22.07,21.54,21.92,252187,0
2014-05-13,21.93,22.03,21.5,21.55,235199,0
2014-05-14,21.55,21.66,21.241,21.55,260756,0
2014-05-15,21.36,21.41,20.51,21.2,401241,0
2014-05-16,21.18,21.5,21.01,21.5,234583,0
2014-05-19,21.23,22.1,21.23,21.95,250981,0
2014-05-20,21.95,21.95,20.83,21.05,426256,0
2014-05-21,21.09,21.26,20.81,20.88,233536,0
2014-05-22,20.99,21.49,20.85,21.4,235040,0
2014-05-23,21.45,21.54,20.85,21.1,314685,0
2014-05-27,21.41,21.72,20.99,21.53,461841,0
2014-05-28,21.46,21.96,21.41,21.71,311856,0
2014-05-29,21.88,22.35,21.62,21.97,292511,0
2014-05-30,22.05,22.86,21.99,22.8,581606,0
2014-06-02,22.92,23.05,22.4,22.89,642235,0
2014-06-03,22.482,23.086,22.25,23,478380,0
2014-06-04,22.86,23.18,22.67,22.91,226164,0
2014-06-05,22.99,23.36,22.76,23.33,177687,0
2014-06-06,23.51,23.51,23.04,23.39,214605,0
2014-06-09,23.62,23.62,23.14,23.4,129641,0
2014-06-10,23.4,23.4,22.71,23.14,169600,0
2014-06-11,22.8,23.16,22.68,22.92,223714,0
2014-06-12,22.84,23.12,22.62,23.03,160815,0
2014-06-13,22.85,23.2,22.82,22.95,129825,0
2014-06-16,23.02,23.38,22.85,23.27,240951,0
2014-06-17,23.24,23.48,23.068,23.43,188355,0
2014-06-18,23.4,23.42,23,23.37,195340,0
2014-06-19,23.45,23.45,23.02,23.38,105600,0
2014-06-20,23.52,23.78,23.16,23.39,367499,0
2014-06-23,23.63,23.67,22.89,23.26,146771,0
2014-06-24,23.15,23.77,23.008,23.35,259989,0
2014-06-25,23.3,24.13,23.23,24.1,226494,0
2014-06-26,24,24.55,23.853,24.52,265307,0
2014-06-27,24.31,24.6,24.25,24.6,211395,0
2014-06-30,24.68,25.24,24.65,25.14,407321,0
2014-07-01,25.24,25.92,25.24,25.41,344360,0
2014-07-02,25.5,25.8,25.2,25.51,463100,0
2014-07-03,25.66,25.86,25.21,25.67,166693,0
2014-07-07,25.53,25.832,24.95,25.36,449454,0
2014-07-08,25.23,25.23,24.67,24.78,690626,0
2014-07-09,24.91,25.2,24.65,25.01,320932,0
2014-07-10,24.5,25.25,24.5,24.97,275035,0
2014-07-11,25.45,25.45,24.82,24.92,115214,0
2014-07-14,25.09,25.27,24.89,25.08,97190,0
2014-07-15,24.85,25.01,24.64,24.94,240263,0
2014-07-16,25.02,25.09,24.55,24.56,122933,0
2014-07-17,24.43,24.68,24.19,24.49,255850,0
2014-07-18,24.64,25.27,24.45,24.94,318996,0
2014-07-21,24.658,25.4,24.478,25.28,168380,0
2014-07-22,25.39,26.07,25.26,25.77,198072,0
2014-07-23,25.76,25.96,25.58,25.82,185690,0
2014-07-24,25.8,26.31,25.59,26.25,235166,0
2014-07-25,25.98,26.31,25.86,26.29,263730,0
2014-07-28,26.21,26.33,25.72,26.31,449155,0
2014-07-29,26.46,26.46,26.06,26.3,214585,0
2014-07-30,26.54,26.94,26.37,26.74,381724,0
2014-07-31,25.155,25.98,24.82,25.6,722034,0
2014-08-01,25.59,25.87,25.34,25.68,253839,0
2014-08-04,25.54,25.734,24.68,25.3,360129,0
2014-08-05,25.26,25.52,25.07,25.41,206388,0
2014-08-06,25.36,25.64,25.2,25.35,268313,0
2014-08-07,25.35,25.89,25.24,25.42,219850,0
2014-08-08,25.23,25.72,25.22,25.33,220827,0
2014-08-11,25.41,25.8,25.19,25.67,159769,0
2014-08-12,25.49,25.82,25.28,25.51,204793,0
2014-08-13,26.12,26.12,25.48,25.61,274433,0
2014-08-14,25.63,25.71,25.06,25.13,238362,0
2014-08-15,25.37,25.4,24.67,24.88,279495,0
2014-08-18,25.17,25.37,24.89,25.33,166263,0
2014-08-19,25.43,25.71,25.24,25.67,152617,0
2014-08-20,25.58,25.625,25,25.13,261998,0
2014-08-21,25,25.32,24.76,24.82,175229,0
2014-08-22,24.86,25.09,24.61,24.885,154303,0
2014-08-25,25.07,25.28,24.75,25.11,162524,0
2014-08-26,25.15,25.88,25.02,25.79,277499,0
2014-08-27,25.9,26.1,25.563,26.03,248424,0
2014-08-28,26.1,26.13,25.79,26.07,180707,0
2014-08-29,26.08,26.33,25.89,26.05,162736,0
2014-09-02,26.1,26.24,25.72,25.91,141893,0
2014-09-03,25.96,26.09,25.26,25.38,162141,0
2014-09-04,25.52,25.67,24.92,25.06,163772,0
2014-09-05,24.89,25.15,24.8,24.97,149224,0
2014-09-08,24.89,25.3,24.69,25.25,94620,0
2014-09-09,25.3,25.37,24.84,24.94,109506,0
2014-09-10,25,25.11,24.69,24.83,238895,0
2014-09-11,24.76,25.33,24.73,25.28,379137,0
2014-09-12,25.22,25.42,24.99,25.13,193186,0
2014-09-15,25.07,25.16,24.48,24.67,310913,0
2014-09-16,24.82,24.89,24.5,24.85,295763,0
2014-09-17,24.93,25.84,24.8,25.18,208423,0
2014-09-18,25.31,25.46,25.11,25.43,134287,0
2014-09-19,25.52,25.83,25.34,25.35,372811,0
2014-09-22,25.19,25.265,24.82,24.99,199389,0
2014-09-23,24.85,25.24,24.85,24.94,139543,0
2014-09-24,25.03,25.15,24.76,25.09,104895,0
2014-09-25,24.98,25.075,24.7,24.9,213438,0
2014-09-26,24.94,25.17,24.786,24.93,125055,0
2014-09-29,24.76,25.32,24.76,25.03,159822,0
2014-09-30,25.09,25.15,24.75,24.83,295456,0
2014-10-01,24.85,24.92,24.23,24.29,254414,0
2014-10-02,24.46,24.46,24.06,24.33,218609,0
2014-10-03,24.59,24.92,24.35,24.71,173444,0
2014-10-06,24.69,24.99,24.16,24.18,153150,0
2014-10-07,24.07,24.26,23.5,23.6,309290,0
2014-10-08,23.53,23.95,23.268,23.88,239725,0
2014-10-09,23.8,23.8,23.03,23.08,178686,0
2014-10-10,22.91,23.25,22.19,22.22,327144,0
2014-10-13,22.23,22.555,21.84,22.44,232188,0
2014-10-14,22.68,23.18,22.34,22.91,349566,0
2014-10-15,22.33,23.06,22.33,22.9,163880,0
2014-10-16,22.64,23.09,22.54,22.88,197239,0
2014-10-17,23.336,23.336,22.83,22.98,160998,0
2014-10-20,22.89,23.56,22.84,23.55,182735,0
2014-10-21,24.03,24.03,23.34,23.97,146404,0
2014-10-22,23.87,24.12,23.6,23.64,78492,0
2014-10-23,23.91,24.17,23.85,24.1,111233,0
2014-10-24,24.14,24.61,24.07,24.18,145417,0
2014-10-27,24.1,24.68,23.976,24.55,265270,0
2014-10-28,24.73,24.94,24.4,24.93,204120,0
2014-10-29,24.95,25.35,24.77,25.35,216881,0
2014-10-30,26.5,31.42,26.5,31.35,1881012,0
2014-10-31,31.7,32.99,31.58,32.79,1316153,0
2014-11-03,30.86,32.77,29.95,32.52,888836,0
2014-11-04,32.33,32.4,31.25,31.85,519425,0
2014-11-05,32.17,32.31,31.29,31.71,462085,0
2014-11-06,31.84,32.12,31.36,31.66,272543,0
2014-11-07,31.66,32.49,31.38,32.13,216752,0
2014-11-10,32.05,33,32.02,32.99,288427,0
2014-11-11,33,33.18,32.76,33.09,282497,0
2014-11-12,32.59,34,32.59,33.6,656300,0
2014-11-13,33.74,33.74,32.95,33.48,343172,0
2014-11-14,33.21,33.754,32.965,33.25,586025,0
2014-11-17,33.1,34.05,32.95,33.76,784665,0
2014-11-18,33.94,34.98,33.4,34.88,589487,0
2014-11-19,34.96,34.98,34.45,34.62,310318,0
2014-11-20,34.34,35.13,34.09,35.05,630424,0
2014-11-21,35.56,35.74,34.7,35.1,383410,0
2014-11-24,35.04,35.54,34.93,35.5,248154,0
2014-11-25,35.7,35.72,35.2,35.49,302488,0
2014-11-26,35.58,36.37,35.31,35.78,372755,0
2014-11-28,35.76,36.09,35.41,35.52,140656,0
2014-12-01,35.28,35.45,34.92,35,348494,0
2014-12-02,34.596,35.48,34.53,35.275,323569,0
2014-12-03,35.47,35.733,35.1,35.43,353672,0
2014-12-04,35.5,35.84,35.25,35.65,465268,0
2014-12-05,35.62,36.85,35.6,36.6,300812,0
2014-12-08,36.41,37,36.25,36.51,335017,0
2014-12-09,36.11,37.84,35.755,37.8,394688,0
2014-12-10,37.76,37.92,36.73,36.78,360361,0
2014-12-11,37.03,37.57,36.63,36.91,309333,0
2014-12-12,36.39,36.74,35.96,36.34,678886,0
2014-12-15,36.69,36.8,35.9,36.25,407509,0
2014-12-16,36.07,36.58,35.69,35.85,415546,0
2014-12-17,36,37.05,35.705,36.92,418200,0
2014-12-18,37.39,37.76,36.8,37.06,389225,0
2014-12-19,37.38,37.47,36.41,36.71,517456,0
2014-12-22,36.31,38.455,36.31,38.4,339205,0
2014-12-23,38.73,38.94,36.92,38.33,591634,0
2014-12-24,38.6,39.02,38.06,38.46,115264,0
2014-12-26,38.8,38.98,38.31,38.64,148036,0
2014-12-29,38.54,39.01,38.02,38.48,227326,0
2014-12-30,38.23,38.75,37.86,38.36,173141,0
2014-12-31,38.57,39,38,38.06,232475,0
2015-01-02,38.27,38.51,36.86,37.31,249003,0
2015-01-05,37.26,38.14,36.89,37.07,375751,0
2015-01-06,37.09,37.6,35.96,36.13,414974,0
2015-01-07,36.42,37.37,35.75,37.28,345489,0
2015-01-08,37.69,39.05,37.5,38.96,458716,0
2015-01-09,38.97,39.21,38.13,38.41,201914,0
2015-01-12,38.26,38.97,38.02,38.56,243402,0
2015-01-13,38.94,40.44,37.85,38.81,339485,0
2015-01-14,38.37,38.7,37.94,38.25,234504,0
2015-01-15,38.27,38.5,36.89,37.11,300101,0
2015-01-16,36.99,37.96,36.87,37.92,236679,0
2015-01-20,37.93,38.45,37.5,37.87,243310,0
2015-01-21,37.69,38.45,37.45,37.81,284015,0
2015-01-22,37.69,39,37.48,38.94,302327,0
2015-01-23,39.37,39.95,38.849,39.48,455844,0
2015-01-26,39.6,40.21,38.87,39.57,409316,0
2015-01-27,38.89,39.86,38.54,38.63,399813,0
2015-01-28,53.48,53.89,49.19,49.94,3617287,0
2015-01-29,49.65,53.6,49.63,52.25,1277479,0
2015-01-30,51.83,52.98,51.13,51.74,772490,0
2015-02-02,51.73,52.36,50.9,51.86,628088,0
2015-02-03,52.55,52.93,51.18,52.89,482802,0
2015-02-04,52.86,55.01,52.8,54.15,581074,0
2015-02-05,54.57,55.89,54.2,55.52,361766,0
2015-02-06,55.74,57.95,55.402,57.94,668657,0
2015-02-09,58,58.43,56.36,56.81,447601,0
2015-02-10,56.96,57.72,56.81,57.69,303290,0
2015-02-11,57.8,59.385,57.71,58.9,473152,0
2015-02-12,59.48,61.11,58.06,59.93,812549,0
2015-02-13,60.25,61.74,59.8,60.39,556347,0
2015-02-17,60.98,61.5,60.21,60.62,517796,0
2015-02-18,60.71,61.45,59.5,60.57,657449,0
2015-02-19,60.5,60.95,60.25,60.52,373937,0
2015-02-20,60.62,60.65,59.72,60.35,451951,0
2015-02-23,60.32,61.43,60.32,61.12,471453,0
2015-02-24,61.02,61.2,60.07,60.92,295550,0
2015-02-25,61.07,61.23,59.66,60.17,294828,0
2015-02-26,60.24,61.94,60.03,61,701916,0
2015-02-27,60.53,61.53,60.36,60.79,542997,0
2015-03-02,61.58,62.65,60.67,62.19,664900,0
2015-03-03,62.48,62.82,59.96,60.15,666000,0
2015-03-04,60.02,61.53,59.69,61.24,305700,0
2015-03-05,61.55,62,61.19,61.38,254000,0
2015-03-06,61.26,61.86,60.22,60.35,252300,0
2015-03-09,60.26,60.91,59.88,59.91,364800,0
2015-03-10,59.57,59.64,58.35,59.09,330000,0
2015-03-11,59.13,59.45,58.31,58.7,423700,0
2015-03-12,59.29,61.63,58.93,61.26,520300,0
2015-03-13,61.29,62.35,60.18,60.86,362800,0
2015-03-16,61.36,62.28,61,61.24,333000,0
2015-03-17,61.27,61.63,59.14,60.12,495100,0
2015-03-18,59.55,60.83,59.17,60.44,369900,0
2015-03-19,60.27,61.43,60.15,61.1,232300,0
2015-03-20,61.49,61.57,59.91,60,588400,0
2015-03-23,59.69,61.48,59.54,61.43,604700,0
2015-03-24,66.66,74.7,66.6,72.48,3202600,0
2015-03-25,72.12,73.48,69.62,70.52,967500,0
2015-03-26,71,71.01,68.67,69.03,523600,0
2015-03-27,68.78,70.75,68.51,70.31,337200,0
2015-03-30,71.13,74.32,71,73.47,549500,0
2015-03-31,73.31,73.31,70.68,71.58,502380,0
2015-04-01,71.03,71.27,68.55,69.92,460900,0
2015-04-02,70.27,70.89,69.56,70.72,408400,0
2015-04-06,70.04,71.54,69.71,70.87,302200,0
2015-04-07,70.5,71.73,69.34,69.73,388385,0
2015-04-08,70.08,71.08,69.33,69.63,580900,0
2015-04-09,69.7,70.57,68.63,69.8,653680,0
2015-04-10,70.15,70.36,69.04,69.35,406900,0
2015-04-13,69.45,69.94,67.67,67.99,505800,0
2015-04-14,68,68.42,66.98,67.49,445200,0
2015-04-15,67.16,67.99,67.13,67.45,429082,0
2015-04-16,67.11,68.523,66.97,68.3,454812,0
2015-04-17,67.5,67.88,66.24,67.29,359000,0
2015-04-20,67.67,69.34,67.43,69.33,397264,0
2015-04-21,69.21,69.91,69.112,69.71,241638,0
2015-04-22,69.45,69.69,68.21,69.31,234607,0
2015-04-23,68.91,69.77,68.78,69.57,287500,0
2015-04-24,69.65,69.72,68.63,68.83,398349,0
2015-04-27,68.86,69.45,65.75,66,444200,0
2015-04-28,66,67.7,63.79,66.93,591902,0
2015-04-29,66.62,66.78,63.62,65.49,443400,0
2015-04-30,64.9,65.45,63.04,63.22,422600,0
2015-05-01,63.25,64.6,63.25,63.79,484500,0
2015-05-04,64.15,65.5,63.58,65.14,519200,0
2015-05-05,74.57,76.9,71.58,75.47,2845900,0
2015-05-06,76.08,76.42,72,73.84,1082340,0
2015-05-07,73.82,74,69.307,69.72,1525818,0
2015-05-08,69.03,70,63.56,67.37,1860400,0
2015-05-11,67.09,67.88,66.52,66.56,487200,0
2015-05-12,66.04,68.61,65.13,68.56,705856,0
2015-05-13,68.27,68.68,65.95,66.25,542355,0
2015-05-14,66.42,68.51,66.11,68.31,487300,0
2015-05-15,68.76,68.78,66.45,67.45,357572,0
2015-05-18,67.03,69.08,67.03,68.66,417050,0
2015-05-19,68.08,69.74,67.97,68.01,332530,0
2015-05-20,67.75,68.08,64.28,66.85,635354,0
2015-05-21,66.67,67.24,64.48,65.07,601600,0
2015-05-22,64.77,65.2,63.2,63.45,739800,0
2015-05-26,62.51,63.07,59.5,60.74,1615143,0
2015-05-27,61.07,62.15,60.11,61.85,1072400,0
2015-05-28,61.32,61.94,60.06,60.57,678471,0
2015-05-29,60.5,60.88,59.6,59.72,758200,0
2015-06-01,61.03,61.07,59.43,60.34,723644,0
2015-06-02,59.59,59.96,59.04,59.66,526734,0
2015-06-03,61.02,62.08,59.73,62.05,778100,0
2015-06-04,61.76,64.22,61.4,63.31,1446700,0
2015-06-05,62.91,63.98,62.09,63.82,689000,0
2015-06-08,64.49,64.49,63.04,63.1,538900,0
2015-06-09,63.17,63.67,60.88,61.51,501402,0
2015-06-10,61.51,63.19,61.09,63,586342,0
2015-06-11,63.06,63.55,62.48,63.44,327306,0
2015-06-12,63.22,63.7,62.74,63.65,312000,0
2015-06-15,63.46,65.12,62.71,65.02,610900,0
2015-06-16,65,66.18,64.44,65.71,529300,0
2015-06-17,65.98,66.44,65.47,65.65,488900,0
2015-06-18,65.59,67.46,65.51,67.16,450800,0
2015-06-19,67.73,68.5,67.01,67.73,688100,0
2015-06-22,68.34,69.33,67.45,68.36,385900,0
2015-06-23,68.23,69.02,67,67.4,501796,0
2015-06-24,66.9,67.38,66.3,66.65,460000,0
2015-06-25,66.79,66.99,65.37,66.05,295200,0
2015-06-26,66.09,66.91,65.72,66.75,488200,0
2015-06-29,66.01,67.11,65.29,65.33,468400,0
2015-06-30,66,66.15,64.77,65.73,522570,0
2015-07-01,66.42,66.6,65.25,66.16,515900,0
2015-07-02,66.16,66.19,64.08,65.21,336400,0
2015-07-06,64.73,65.95,64.16,65.7,488400,0
2015-07-07,65.69,65.84,64.26,65.68,615800,0
2015-07-08,65.1,65.49,64.03,64.39,513400,0
2015-07-09,65.09,66.65,65,65.72,743800,0
2015-07-10,66.72,68.12,66,68.04,583600,0
2015-07-13,68.93,68.99,67.37,67.91,330200,0
2015-07-14,67.97,69.58,67.97,69.02,620031,0
2015-07-15,69,69.21,67,67.55,820599,0
2015-07-16,69.24,69.24,67.82,68.84,288000,0
2015-07-17,69.09,72.9,69.01,72.33,814400,0
2015-07-20,72.96,72.99,71.11,72.12,413600,0
2015-07-21,71.92,76.6,71.7,75.58,1083600,0
2015-07-22,75.5,76.03,72.25,75.18,710400,0
2015-07-23,75.33,75.8,73,73.19,530300,0
2015-07-24,73.6,74.29,72.91,73.1,581300,0
2015-07-27,72.72,73.27,71.09,72.72,525500,0
2015-07-28,73.18,74.2,72.24,74.12,562000,0
2015-07-29,74.7,76.05,73.6,75.62,694100,0
2015-07-30,75.45,78.69,74.51,77.26,918400,0
2015-07-31,77.46,79.37,76.75,77.46,922300,0
2015-08-03,77.95,79.4,76.23,77.4,926042,0
2015-08-04,85.73,92.29,84.28,88.8,2864100,0
2015-08-05,89.09,93.29,89.02,92.89,1440600,0
2015-08-06,92.5,97.72,92.49,94.32,1637289,0
2015-08-07,93.15,95.84,93,95.68,1020900,0
2015-08-10,97.69,100.24,95.02,95.57,1374600,0
2015-08-11,97.01,101.24,95.6,100.95,1371603,0
2015-08-12,100,102.15,98.02,100.65,1218500,0
2015-08-13,100.5,110.68,99.8,105.75,1890000,0
2015-08-14,105.27,105.74,101.76,103.92,1033600,0
2015-08-17,103.91,107.88,103.29,106.45,723700,0
2015-08-18,107.48,107.76,104.28,104.93,689600,0
2015-08-19,103.88,105.9,102.02,104.55,805300,0
2015-08-20,104.03,104.44,101.63,102.19,702300,0
2015-08-21,99.74,99.74,93.15,97.08,1388700,0
2015-08-24,89.2,95.38,86.16,94.57,1409991,0
2015-08-25,97.11,98.49,93.59,93.88,732700,0
2015-08-26,96.26,97.5,94.03,97.29,613700,0
2015-08-27,99.02,100,96.84,98.2,624300,0
2015-08-28,97.41,98.71,95.76,98.23,498400,0
2015-08-31,97.5,100,95.76,95.9,500800,0
2015-09-01,94.06,96.17,92.01,92.78,651500,0
2015-09-02,94.04,95.71,93.02,95.61,700000,0
2015-09-03,96.05,97.98,93.8,94.16,563800,0
2015-09-04,92.87,94.57,92.55,93.82,438500,0
2015-09-08,95.61,96.64,94.15,96.2,522400,0
2015-09-09,97.14,98.9,93.87,94.17,476000,0
2015-09-10,93.68,96.25,93.68,95.37,301046,0
2015-09-11,94.51,96.38,94.37,95.57,345000,0
2015-09-14,96.09,98,95.3,96.68,449100,0
2015-09-15,96.68,101.2,96.01,100.29,648000,0
2015-09-16,100.26,100.26,97,98.4,543500,0
2015-09-17,98.58,107.88,98.4,104.08,865043,0
2015-09-18,102.56,105.63,101.56,104.18,790100,0
2015-09-21,105.44,106.42,101.32,103.02,755400,0
2015-09-22,101.22,103.48,100.02,102.72,436300,0
2015-09-23,103.5,104.98,102.02,102.4,580811,0
2015-09-24,101.61,102.71,95,97.49,832052,0
2015-09-25,99.16,99.26,93.38,95.11,777300,0
2015-09-28,94.4,94.98,88.01,93.16,1624059,0
2015-09-29,92.98,94.1,87.78,89.03,801200,0
2015-09-30,90.3,93.2,89.84,92.76,764900,0
2015-10-01,92.75,92.75,88.24,89.21,613600,0
2015-10-02,88.33,90.3,85.33,90.3,702300,0
2015-10-05,91.54,92.95,90.29,91.84,533561,0
2015-10-06,91.8,92.76,82.15,83.71,943900,0
2015-10-07,84,85.645,82.8,84.96,739585,0
2015-10-08,84.19,84.76,77.7,82.51,1143700,0
2015-10-09,82.21,84.66,80.46,83.63,588800,0
2015-10-12,83.21,84.05,82.197,82.98,513154,0
2015-10-13,82.5,84.87,81.97,82.73,465700,0
2015-10-14,82.96,86.93,81,85.59,1026000,0
2015-10-15,85.83,93,84.55,92.83,1449700,0
2015-10-16,93,94.96,92.04,93.11,574800,0
2015-10-19,93.25,96.58,93.143,94.96,567533,0
2015-10-20,95.09,95.59,93.74,94.42,530100,0
2015-10-21,95.06,96.5,91.61,93.54,663200,0
2015-10-22,93.9,93.9,86.05,87.76,738800,0
2015-10-23,88.27,93.64,87.14,92.76,507500,0
2015-10-26,93.01,94.54,91.69,92.92,328900,0
2015-10-27,92.5,95.49,92.5,94.13,461800,0
2015-10-28,94.75,99.22,92.58,98.58,776100,0
2015-10-29,84.96,85.99,68.25,70.4,6311100,0
2015-10-30,72.99,75.64,72,73.66,1884600,0
2015-11-02,73.76,76.81,72.21,76.5,1018711,0
2015-11-03,76.5,80.37,75.05,79.82,1193835,0
2015-11-04,79.72,80.96,78.97,80.28,930646,0
2015-11-05,80.46,82.2,79.69,81.61,744500,0
2015-11-06,81.16,82.8,80.35,81.09,770600,0
2015-11-09,80.88,80.98,78.57,79.65,466861,0
2015-11-10,79.68,82.25,79.06,81.87,579300,0
2015-11-11,82.51,82.51,79.66,79.73,368000,0
2015-11-12,79.11,79.99,77.4,79.36,412600,0
2015-11-13,79.16,81.35,78,80.12,322500,0
2015-11-16,79.65,80.72,78.02,78.77,493200,0
2015-11-17,79.17,80.39,78.4,79.01,434000,0
2015-11-18,79.02,79.15,77.9,78.79,428300,0
2015-11-19,78.51,78.74,77.02,78.19,351400,0
2015-11-20,78.65,81.75,78.27,81.24,511100,0
2015-11-23,80.96,82.7,80.12,81.73,305900,0
2015-11-24,81.05,81.73,80.19,81.5,182400,0
2015-11-25,81.34,83.02,81.09,82.08,263200,0
2015-11-27,82.38,84.45,82.38,83.49,170400,0
2015-11-30,83.28,84.65,81.45,81.57,339900,0
2015-12-01,81.75,84.24,81.01,83.84,276002,0
2015-12-02,84.1,85.8,83.51,84.72,601737,0
2015-12-03,85.35,85.77,78.7,79,572760,0
2015-12-04,78.92,80.75,77.72,80.5,356300,0
2015-12-07,80,81.15,78.53,79.82,346300,0
2015-12-08,79.33,86.73,78.765,86.4,901529,0
2015-12-09,86.36,87.99,82.37,82.78,522600,0
2015-12-10,82.95,84.93,82.2,84.63,352400,0
2015-12-11,83.3,84.5,81.86,82.98,448800,0
2015-12-14,82.68,82.99,80.213,80.7,349493,0
2015-12-15,81.42,84.93,81.06,84.43,374400,0
2015-12-16,85.38,86.99,84.01,86.54,357100,0
2015-12-17,87,87.7,84.8,85.67,278100,0
2015-12-18,85.8,88.88,85.8,87.6,638700,0
2015-12-21,87.6,89.19,86.94,88.32,424200,0
2015-12-22,88.21,88.45,85.05,87.68,313115,0
2015-12-23,87.73,89.85,87.23,88.25,303000,0
2015-12-24,88.47,91.38,88.2,90.33,203628,0
2015-12-28,89.81,90.475,88.22,88.97,288400,0
2015-12-29,89.46,92.99,88.797,92.83,321827,0
2015-12-30,92.41,92.94,91.01,92.12,185759,0
2015-12-31,91.55,92.07,90.19,90.28,434682,0
2016-01-04,88.8,89.42,84.77,85.24,531790,0
2016-01-05,85.2,87.2999,83.74,85,415663,0
2016-01-06,84.01,87.129,83.75,85.3,479812,0
2016-01-07,83.71,84.875,81.92,81.92,469144,0
2016-01-08,82.66,85.71,82.66,84.58,554399,0
2016-01-11,85.13,86.46,83.02,85,654871,0
2016-01-12,87.56,90.82,86.275,88.32,849744,0
2016-01-13,88.96,90.71,85.52,85.81,472114,0
2016-01-14,86.1,88.41,83.21,87.88,484771,0
2016-01-15,85.16,87.82,84.5501,87.41,515766,0
2016-01-19,88.6,88.96,84.28,86.25,426100,0
2016-01-20,84.75,84.785,79.19,83.17,781735,0
2016-01-21,83.42,84,81.46,82.94,526147,0
2016-01-22,84.23,86.76,83.63,86.68,477920,0
2016-01-25,86.66,90.46,86.52,89.29,567985,0
2016-01-26,89.52,90.23,85.98,86.62,507568,0
2016-01-27,86.53,87.1,83.02,83.35,333607,0
2016-01-28,83.79,84.75,80.22,81.77,420914,0
2016-01-29,81.96,85.49,81.34,85.33,417500,0
2016-02-01,84.13,86.12,82.01,85.46,307531,0
2016-02-02,84.87,85.25,83.74,84.48,329641,0
2016-02-03,84.89,87,83.731,84.81,832850,0
2016-02-04,89.52,92.57,87.26,92,2060938,0
2016-02-05,92,92.5,81.09,81.53,1324285,0
2016-02-08,80.59,81.375,67.805,71.16,2465633,0
2016-02-09,70.5,72.935,68.54,71,712206,0
2016-02-10,71.98,73.98,71.55,72.38,489958,0
2016-02-11,70.84,73.2161,69.3,72.77,517929,0
2016-02-12,73.44,74.37,70.75,73.03,769720,0
2016-02-16,74,78.78,73.72,78.36,633721,0
2016-02-17,78.68,79.98,77,77.45,598878,0
2016-02-18,77.77,80.41,77.77,79.51,790999,0
2016-02-19,79.1,81.68,78.46,81.32,362523,0
2016-02-22,81.89,82.99,80.5,82.45,316821,0
2016-02-23,82.52,83.73,81.59,82.07,340875,0
2016-02-24,80.54,81.42,79.23,80.89,871812,0
2016-02-25,81.2,82.38,81,82,453836,0
2016-02-26,82.33,82.55,80.35,80.65,385001,0
2016-02-29,80.4,81.33,79.87,80.01,382358,0
2016-03-01,80.75,84.18,79.62,84.02,511342,0
2016-03-02,84.15,84.15,81.79,82.21,409593,0
2016-03-03,82.04,83.19,81.3801,83.06,282293,0
2016-03-04,82.71,84.96,81.76,83.98,414588,0
2016-03-07,84.09,85.74,82.86,85.18,312447,0
2016-03-08,84.86,86.13,83.9,84.25,309085,0
2016-03-09,84.55,87.9,84.17,87.4,536664,0
2016-03-10,87.97,89,85.8,85.98,597752,0
2016-03-11,86.7,87.82,85.36,87.66,376539,0
2016-03-14,87.2,88.57,86.84,88.21,284789,0
2016-03-15,88.03,88.67,85.6758,87.34,406672,0
2016-03-16,86.88,87.83,84.62,85.67,242540,0
2016-03-17,85.6,86.15,83.36,85.57,426480,0
2016-03-18,86,88.65,85.68,87.53,414956,0
2016-03-21,87.11,89.3862,87.11,88.88,340536,0
2016-03-22,88.4,93.67,87.87,93.5,824631,0
2016-03-23,93.2,93.79,91.51,91.54,470236,0
2016-03-24,90.7,90.74,89.02,90.6,356452,0
2016-03-28,91.36,92.48,90.27,90.48,789570,0
2016-03-29,89.99,93.17,89.74,93.11,2598557,0
2016-03-30,93.74,94.21,92.93,93.03,760517,0
2016-03-31,92.79,95.2099,92.05,94.81,647865,0
2016-04-01,94.62,97,93.74,96.58,537055,0
2016-04-04,96.64,97.49,95.49,95.7,400980,0
2016-04-05,95.06,96,94.03,95.14,448664,0
2016-04-06,94.92,97.7599,94.28,97.22,581884,0
2016-04-07,96.97,97.0058,94.54,95.64,407535,0
2016-04-08,99,99,93.9,96.25,543301,0
2016-04-11,96.45,96.74,94.89,95.1,303715,0
2016-04-12,95.02,96.41,94.86,96.18,528342,0
2016-04-13,96.63,98.98,95.91,98.57,436888,0
2016-04-14,98.75,98.92,97.004,97.37,300556,0
2016-04-15,96.86,98.4,95.81,98.22,435474,0
2016-04-18,97.66,101.385,97.6259,101.17,554163,0
2016-04-19,101.77,103.17,100.04,100.38,677808,0
2016-04-20,100.77,102.62,100.3,101.64,527834,0
2016-04-21,101.38,102.78,101.013,102.11,286417,0
2016-04-22,100.64,103.12,100.64,101.83,331332,0
2016-04-25,101.5,102.34,101.07,102.3,251702,0
2016-04-26,102.37,102.57,100.84,102.02,270549,0
2016-04-27,101.73,102.41,100.55,102.06,199798,0
2016-04-28,99.5,102.43,98.6,99.94,476252,0
2016-04-29,99.38,100,95.93,97.14,771732,0
2016-05-02,97.61,100.77,97.61,99.26,770989,0
2016-05-03,101.06,101.4,96.39,98.9,1486824,0
2016-05-04,98.92,99.35,94.41,94.89,693759,0
2016-05-05,94.88,96.29,93.45,94.77,530386,0
2016-05-06,93.82,95.95,93,94.94,403988,0
2016-05-09,94.58,96.86,93.92,96.41,340038,0
2016-05-10,97.1,97.84,95.5,96.75,419243,0
2016-05-11,96.28,97.8,96.0033,96.1,353359,0
2016-05-12,96.18,96.635,92.85,94.27,362498,0
2016-05-13,94,95.39,93.52,94.08,243136,0
2016-05-16,94.44,97.22,93.28,96.42,385698,0
2016-05-17,95.69,96.42,93.49,94.13,409767,0
2016-05-18,93.75,95.35,92.03,95.06,477637,0
2016-05-19,94.32,96.09,93.11,95.37,362218,0
2016-05-20,96,97.32,94.81,97.28,324503,0
2016-05-23,96.88,97.53,95.815,96.99,267842,0
2016-05-24,97.6,99.82,97.4001,99.62,350356,0
2016-05-25,99.81,99.95,98.8,98.94,323371,0
2016-05-26,99.43,99.61,98.51,98.8,244565,0
2016-05-27,98.81,99.85,98.38,99.74,266197,0
2016-05-31,99.22,100.71,98.83,99.31,380438,0
2016-06-01,98.98,102.03,98.69,101.59,320181,0
2016-06-02,101.5,101.97,100.83,101.87,346864,0
2016-06-03,101.75,102.13,100.9,101.81,427329,0
2016-06-06,101.64,102.14,100.76,101.89,284517,0
2016-06-07,101.92,104.95,101.63,104.31,498584,0
2016-06-08,104.54,104.91,104.13,104.37,346621,0
2016-06-09,104.23,104.917,103.255,104.31,322015,0
2016-06-10,103.31,103.635,101.93,102.53,267282,0
2016-06-13,101.93,103.48,101.59,101.77,341755,0
2016-06-14,101.56,102.45,100.91,102.03,244775,0
2016-06-15,102.34,103.418,101.62,103.09,400120,0
2016-06-16,102.56,103,99.4,100.72,512145,0
2016-06-17,100.33,100.46,98.07,99.23,661717,0
2016-06-20,100,102.84,99.61,101.72,533027,0
2016-06-21,101.57,103.144,100.51,101.75,378944,0
2016-06-22,101.49,103.11,101.037,101.74,327618,0
2016-06-23,102.69,104.27,101.52,104.25,436046,0
2016-06-24,99,103.98,99,100.37,2604508,0
2016-06-27,99.57,101.45,99.4,101.23,931212,0
2016-06-28,101.94,105.35,101.25,105.09,569544,0
2016-06-29,105.98,108.48,105.66,108.16,630631,0
2016-06-30,109.21,109.66,108.11,109.29,558678,0
2016-07-01,109.71,110.2,108.89,110.17,314529,0
2016-07-05,109.91,110.78,108.77,109.83,402879,0
2016-07-06,109.46,111.55,109.46,111.44,724597,0
2016-07-07,111.96,114.5,111.14,113.53,522344,0
2016-07-08,114.08,115.89,112.86,114.15,574958,0
2016-07-11,115,116.71,114.63,115.94,782616,0
2016-07-12,116.17,118.207,116,117.76,694238,0
2016-07-13,118.53,119.72,116.82,117.51,499273,0
2016-07-14,118.39,118.69,116.935,117.8,396231,0
2016-07-15,117.92,118.55,116.6,117.14,254648,0
2016-07-18,117.91,118.26,116.661,117.47,303788,0
2016-07-19,117.32,118.88,116.155,116.59,291275,0
2016-07-20,117.28,119.899,117.25,118.24,523399,0
2016-07-21,118.45,118.89,115.31,116.01,402231,0
2016-07-22,116.07,116.47,115.07,116.25,385550,0
2016-07-25,116.35,116.41,114.26,114.62,596940,0
2016-07-26,114.2,114.96,114.05,114.27,730011,0
2016-07-27,114.93,116.45,114.12,116.03,779613,0
2016-07-28,116,116,112.05,115.03,714636,0
2016-07-29,115.24,119.93,115.24,117.97,756748,0
2016-08-01,118.12,119.54,118.12,119.5,487028,0
2016-08-02,119.5,119.899,117.5,118.91,506180,0
2016-08-03,119.05,119.85,118.32,118.58,285573,0
2016-08-04,118.73,121.57,118.46,121.41,468081,0
2016-08-05,121.62,122.98,120,120.25,417400,0
2016-08-08,120,120.312,118.33,120.26,304739,0
2016-08-09,120.81,124.06,120.81,123.33,460873,0
2016-08-10,123.7,124.26,121.46,123.46,299439,0
2016-08-11,123.28,124.718,122.99,124.09,234150,0
2016-08-12,123.81,123.96,122.24,123.69,163351,0
2016-08-15,123.81,124.43,123.22,123.39,261457,0
2016-08-16,122.8,123.26,121.83,122.46,197395,0
2016-08-17,122.9,122.9,120.49,121.76,214630,0
2016-08-18,122.23,123.91,121.05,121.52,211437,0
2016-08-19,121,122.06,120.35,121.43,285172,0
2016-08-22,121.02,121.61,120.09,120.67,272521,0
2016-08-23,121.01,121.48,120.57,121.07,300609,0
2016-08-24,121.49,121.93,117.035,117.4,262484,0
2016-08-25,117,119.19,116.21,116.94,244368,0
2016-08-26,117.28,118.99,116.36,118.76,213528,0
2016-08-29,119.03,121.44,118.9,120.71,260843,0
2016-08-30,120.57,120.96,119.03,119.34,183135,0
2016-08-31,119.5,119.5,117.6,117.94,262765,0
2016-09-01,117.98,118.57,117.05,117.63,251936,0
2016-09-02,118,118,116.717,117.43,270610,0
2016-09-06,117.15,118.33,117.15,117.98,255740,0
2016-09-07,118.39,119.06,117.73,119.05,317126,0
2016-09-08,118.65,120.09,118.65,119.87,211706,0
2016-09-09,119.11,120.1,116.31,116.37,313105,0
2016-09-12,115.56,119.48,114.57,119.34,278221,0
2016-09-13,118.8,119.14,116.79,117.38,226741,0
2016-09-14,117.37,119.26,117.37,118.52,176196,0
2016-09-15,118.79,123.94,118.09,123.15,314080,0
2016-09-16,122.91,125.04,122.298,124.93,443425,0
2016-09-19,125.14,127.1,123.65,125.1,442473,0
2016-09-20,126.07,126.45,124.89,125.12,184670,0
2016-09-21,125.63,127.19,124.43,126.9,241896,0
2016-09-22,127.86,127.86,126.17,126.37,276391,0
2016-09-23,126.03,126.09,123.06,123.54,219432,0
2016-09-26,123.25,127.219,122.26,126.72,361950,0
2016-09-27,127.2,131.11,126.08,129.19,504287,0
2016-09-28,129.12,130.22,127.74,129.89,248561,0
2016-09-29,130.27,131.16,126.18,128.42,403664,0
2016-09-30,128.63,129.84,127.81,128.58,282611,0
2016-10-03,127.94,128.7,126.18,127.8,287353,0
2016-10-04,128.48,129.1,126.36,127.37,290239,0
2016-10-05,127.49,128.5,126.7,127.45,344731,0
2016-10-06,127.5,128.79,126.02,128.5,332854,0
2016-10-07,128.58,129.54,126.53,128.47,284061,0
2016-10-10,128.9,132.95,128.7,131.74,226945,0
2016-10-11,131.73,131.73,126.53,127.58,256505,0
2016-10-12,127.88,128.28,126.93,127.4,158163,0
2016-10-13,126.75,128.5,126.05,127.733,135002,0
2016-10-14,128.01,128.5,126.61,127.06,149079,0
2016-10-17,127,129.37,126.391,127.95,281591,0
2016-10-18,128.97,131.39,127.99,129.03,150149,0
2016-10-19,129.5,129.67,127.12,127.87,155095,0
2016-10-20,126.5,127.58,123.354,125.27,522250,0
2016-10-21,124.91,126.055,123.73,124.85,223474,0
2016-10-24,125.88,127.5,125.31,125.61,258668,0
2016-10-25,125.62,126.492,121.61,121.97,380585,0
2016-10-26,119.9,120.25,109.38,111.53,2614124,0
2016-10-27,101.51,104.4,95.1364,103.32,3938195,0
2016-10-28,103.01,106.29,101.28,105.13,1530160,0
2016-10-31,104.34,105.23,102.17,104.99,891429,0
2016-11-01,106.03,106.15,104.34,105.75,736411,0
2016-11-02,104.97,104.97,103.01,104.17,865116,0
2016-11-03,104.31,104.68,101.79,102.51,574575,0
2016-11-04,102.52,105.32,102.283,104.7,612556,0
2016-11-07,106.29,107.85,104.81,107.34,641041,0
2016-11-08,106.47,108.64,105.7,107.91,356161,0
2016-11-09,107.07,107.559,104.16,106.02,398471,0
2016-11-10,107.03,107.71,105.271,107.25,550816,0
2016-11-11,106.72,110.24,106.55,110.01,625670,0
2016-11-14,111.08,111.9,108.81,110.01,767034,0
2016-11-15,110.02,112.04,109.56,111.59,657252,0
2016-11-16,111.42,112.52,110.01,111.55,642227,0
2016-11-17,111.98,113.95,110.96,113.6,424778,0
2016-11-18,113.51,114.7,113.04,113.41,786170,0
2016-11-21,113.12,116.11,112.92,115.81,587164,0
2016-11-22,116.04,116.827,110.51,111.02,515433,0
2016-11-23,110.21,113.34,109.75,112.85,426425,0
2016-11-25,113.36,113.98,111.423,113.65,85423,0
2016-11-28,113.66,114.68,111.805,112.22,267784,0
2016-11-29,112.47,113.23,111.47,112.08,255283,0
2016-11-30,112.67,112.95,110.01,112.24,445911,0
2016-12-01,112.08,112.96,106.59,107.39,730679,0
2016-12-02,107.03,109.83,106.8,108.87,454678,0
2016-12-05,109.26,110.82,108.82,109.95,259414,0
2016-12-06,109.62,114.68,109.53,112.94,626055,0
2016-12-07,114.07,117.94,111.79,116.65,696350,0
2016-12-08,116.82,118.79,115.25,118.08,443975,0
2016-12-09,118.76,118.76,116.42,116.92,320991,0
2016-12-12,116.4,119.15,115.6,119.06,434930,0
2016-12-13,119.61,120.89,118.04,118.66,383078,0
2016-12-14,118.23,120.36,118.02,119.2,383158,0
2016-12-15,119.02,120.79,118.18,118.67,288839,0
2016-12-16,118.65,119.44,117.31,117.54,512000,0
2016-12-19,117.54,118.36,116.33,116.74,448932,0
2016-12-20,116.5,117.69,112.12,113.1,672912,0
2016-12-21,112.77,114.73,112.77,113.56,348401,0
2016-12-22,113.3,113.3,110.37,111.55,341601,0
2016-12-23,111.76,113.08,110.496,112.38,142063,0
2016-12-27,112.37,113.95,112.05,113.74,193184,0
2016-12-28,113.7,114.3,112.53,112.78,158778,0
2016-12-29,112.74,114.36,110.82,113.58,178427,0
2016-12-30,113.6,113.99,112.26,112.68,166052,0
2017-01-03,112.56,114.408,111.48,112.36,280874,0
2017-01-04,113.02,115.97,112.32,115.74,333833,0
2017-01-05,115.9,116.05,113.7,114.81,363346,0
2017-01-06,115.05,115.918,114.77,115.42,262108,0
2017-01-09,115.62,117.71,114.67,117.11,319337,0
2017-01-10,112.48,114.71,110,112.24,828617,0
2017-01-11,112.35,112.95,109.83,111.27,489735,0
2017-01-12,110.99,112.5,110.205,112.37,276332,0
2017-01-13,112.87,115.73,112.22,115.67,365453,0
2017-01-17,114.69,115.4,113.92,114.02,269491,0
2017-01-18,114.82,114.82,112.91,113.27,222993,0
2017-01-19,113.47,113.64,111.62,112.21,382006,0
2017-01-20,112,112.3,110.831,111.84,384399,0
2017-01-23,111.6,112.6,110.26,111.58,348688,0
2017-01-24,111.82,112.6,110.45,112.3,300803,0
2017-01-25,113.43,115.68,113.2,114.82,390976,0
2017-01-26,116.49,116.49,105.13,106.09,1231474,0
2017-01-27,105.75,110.46,105.75,108.81,723487,0
2017-01-30,108,108.01,105.38,106.15,538138,0
2017-01-31,106.3,107,105.16,106.37,448183,0
2017-02-01,106.28,106.76,104.9,105.58,444941,0
2017-02-02,104.55,105.08,103.53,104.1,664103,0
2017-02-03,104.85,105.93,103.82,104.96,734225,0
2017-02-06,105.11,111.22,105.11,110.5,1232202,0
2017-02-07,111.21,111.82,109.35,109.94,440790,0
2017-02-08,109.9,110.38,108.42,108.73,268947,0
2017-02-09,109,109.44,107.33,108.45,360900,0
2017-02-10,108.36,109,107.65,108.64,572557,0
2017-02-13,108.04,108.83,107.33,107.38,231285,0
2017-02-14,107.6,109.48,107.6,108.96,360456,0
2017-02-15,108.7,110.7,108.215,110.62,445484,0
2017-02-16,110.98,114.4,110.61,114.25,722592,0
2017-02-17,114.01,116.92,112.2,116.57,546604,0
2017-02-21,117.15,118.16,116.29,117.81,426609,0
2017-02-22,117.98,118.15,116.92,117,167065,0
2017-02-23,117.03,117.22,114.36,116.89,288488,0
2017-02-24,116,117.5,114.284,117.11,189844,0
2017-02-27,117.36,118.84,116.545,117.94,706744,0
2017-02-28,117.92,118.71,116.83,117.99,259547,0
2017-03-01,119.16,121.83,118.02,121.29,405436,0
2017-03-02,121.75,122.176,119.8,120.05,317698,0
2017-03-03,119.93,121.72,119.41,120.75,170696,0
2017-03-06,119.28,120.29,118.04,119.79,252873,0
2017-03-07,119.08,120.75,118.663,120.03,313497,0
2017-03-08,120.28,121.06,119.55,120.13,201789,0
2017-03-09,120.23,120.83,119.8,120.17,174537,0
2017-03-10,120.51,121.34,119.77,121.21,222138,0
2017-03-13,121.43,121.86,120.39,121.69,250883,0
2017-03-14,122.22,122.22,120.25,120.53,164237,0
2017-03-15,120.77,123.385,120.43,122.97,234999,0
2017-03-16,123,123.2,121.84,122.91,138641,0
2017-03-17,123.17,124.68,122.757,123.97,361454,0
2017-03-20,123.97,124.41,122.52,123.59,172062,0
2017-03-21,124.18,124.83,122.21,122.27,249388,0
2017-03-22,122.36,123.66,121.86,123.47,232773,0
2017-03-23,123.11,125.49,122.13,123.75,331623,0
2017-03-24,124.17,125.995,124.17,124.89,178338,0
2017-03-27,123.7,125.665,122.93,125.26,236330,0
2017-03-28,124.82,125.55,124.07,125.05,344131,0
2017-03-29,124.79,125.85,124.21,124.88,278862,0
2017-03-30,125,126.035,124.57,125,249409,0
2017-03-31,124.75,125.915,124.45,125.2,431942,0
2017-04-03,125.23,125.58,123.71,125.05,320809,0
2017-04-04,125.15,126.26,123.6,124.08,307357,0
2017-04-05,124.75,125.31,123.28,123.4,285999,0
2017-04-06,125.5,125.9,124.095,125.54,263836,0
2017-04-07,124.97,126.06,124.69,125.49,156290,0
2017-04-10,125.4,126.39,124.76,125.16,167081,0
2017-04-11,124.89,125.99,124.298,125.87,167840,0
2017-04-12,125.87,126.17,125.27,125.48,146263,0
2017-04-13,125.16,125.81,124.27,124.61,143291,0
2017-04-17,122,122,119.13,120.73,584292,0
2017-04-18,120.44,121.44,117.365,121.17,227785,0
2017-04-19,121.26,123.67,121.26,123.12,269200,0
2017-04-20,123.43,125.9,122.6,125.21,231160,0
2017-04-21,125.07,125.17,124.05,125.03,176728,0
2017-04-24,126.19,130.43,126.19,129.25,384484,0
2017-04-25,129.66,130.26,128.51,129.16,246519,0
2017-04-26,130.04,130.785,129.4,130.08,177923,0
2017-04-27,130.47,131.68,128.23,130.92,231913,0
2017-04-28,131.26,131.68,129.8,130.32,221717,0
2017-05-01,130.5,133.7,130.09,133.57,330386,0
2017-05-02,134.3,134.82,133.695,134.28,280309,0
2017-05-03,134.15,134.15,129.68,129.89,552012,0
2017-05-04,127.71,130.89,123.6,130.81,846979,0
2017-05-05,132.13,134.81,131.63,133.03,329944,0
2017-05-08,132.3,133.97,130.02,130.78,350418,0
2017-05-09,130.65,132.039,129.81,130.88,246945,0
2017-05-10,130.63,131.825,129.83,131.8,166914,0
2017-05-11,131.33,131.59,129.55,130.85,181572,0
2017-05-12,130.28,131.97,130.28,131.42,181400,0
2017-05-15,131.5,134.71,131.06,134.51,346432,0
2017-05-16,133.64,133.99,132.03,133.84,332922,0
2017-05-17,132.29,132.84,130.47,130.54,316260,0
2017-05-18,129.96,133.88,129.8,133.24,508081,0
2017-05-19,134,134.91,132.63,134.43,236498,0
2017-05-22,134.5,137,134.5,135.8,384683,0
2017-05-23,136.62,136.625,134.55,134.74,224818,0
2017-05-24,135,135.44,134.105,134.9,422290,0
2017-05-25,135.33,136.735,134.39,135.88,282062,0
2017-05-26,135.69,139.021,135.69,138.56,461131,0
2017-05-30,138.2,140.62,138.2,139.72,400178,0
2017-05-31,139.74,141.24,137.34,137.43,335913,0
2017-06-01,137.45,141.86,137.45,141,318574,0
2017-06-02,141.12,142.49,140.61,141.55,300771,0
2017-06-05,141.98,142.95,140.85,141.79,153727,0
2017-06-06,141.46,143,140,142.15,488723,0
2017-06-07,142.63,142.999,141.52,142.06,291161,0
2017-06-08,143,143.75,141.59,142.84,609693,0
2017-06-09,143.28,145.58,139.79,141.23,346231,0
2017-06-12,139.94,141.085,134.8,139.97,534058,0
2017-06-13,140.43,141.79,139.62,140.65,352094,0
2017-06-14,141.48,143.71,140.67,142.3,241812,0
2017-06-15,141.01,143.29,140.288,142.88,215161,0
2017-06-16,142.75,143.49,142.14,143.39,293856,0
2017-06-19,144.17,146.32,143.85,145.94,175870,0
2017-06-20,146.24,147.45,144.13,144.46,245271,0
2017-06-21,144.49,146,143.541,145.5,170028,0
2017-06-22,145.06,145.75,143.62,144.73,282957,0
2017-06-23,144.98,145.58,144.29,144.49,259200,0
2017-06-26,144.49,145.4,142.59,142.78,277174,0
2017-06-27,142.72,142.72,139.65,140.47,318361,0
2017-06-28,141.25,143.1,140.92,142.41,278714,0
2017-06-29,142.39,142.39,139.49,140.24,218000,0
2017-06-30,140.86,144.07,139.99,143.3,460511,0
2017-07-03,144.82,145.5,141.48,142.29,140464,0
2017-07-05,142.84,143.5,141.765,142.31,201400,0
2017-07-06,141.37,143.19,139.55,139.96,248553,0
2017-07-07,140.22,142.6,139.77,142.05,139908,0
2017-07-10,142.12,142.47,140,141.15,298932,0
2017-07-11,141.44,142.9,141.06,142.06,320387,0
2017-07-12,143.21,145.28,142.85,144.08,183436,0
2017-07-13,144.5,144.5,142.22,142.99,218618,0
2017-07-14,143.3,146.06,142.7,145.07,195051,0
2017-07-17,145.5,145.955,142.82,144.04,168029,0
2017-07-18,143.71,145.25,143.19,144.34,218568,0
2017-07-19,144.92,145.69,143.995,144.55,279274,0
2017-07-20,144.8,145.21,144.06,144.19,236995,0
2017-07-21,144.08,145.2,142.91,144.17,290682,0
2017-07-24,144.1,147.39,143.93,147.3,217200,0
2017-07-25,147.82,149.34,147.46,148.3,580889,0
2017-07-26,148.56,149.11,145.02,145.08,731351,0
2017-07-27,144.02,145.23,141.56,142.97,687232,0
2017-07-28,143.01,147.54,142.221,146.25,374644,0
2017-07-31,147.02,148.42,146.01,148.09,339028,0
2017-08-01,148.85,148.91,146.61,146.78,263206,0
2017-08-02,146.8,146.8,144.63,146.44,318116,0
2017-08-03,146.32,147.9,144.515,147.89,284485,0
2017-08-04,148.63,151.22,148.33,151.04,396093,0
2017-08-07,151.67,153.44,151.169,153.35,249455,0
2017-08-08,153.3,157.41,152.74,155.87,417593,0
2017-08-09,155.1,156.89,154.71,155.85,368956,0
2017-08-10,155.35,156.2,149.94,150.01,381460,0
2017-08-11,150.66,152.31,149.88,151.37,218394,0
2017-08-14,152.6,154.4,152.41,154.26,165916,0
2017-08-15,154.73,155.29,153.55,154.51,174102,0
2017-08-16,155.27,155.68,154.095,155.16,254386,0
2017-08-17,155.16,156.24,153.63,153.7,125036,0
2017-08-18,153.58,153.58,151.95,152.16,253696,0
2017-08-21,152.15,153.69,151.93,153.32,307721,0
2017-08-22,153,155.59,152.64,154.99,281986,0
2017-08-23,154.76,154.925,152.75,152.9,215339,0
2017-08-24,153.31,153.81,148.76,148.93,518920,0
2017-08-25,149.67,149.67,147.133,147.67,241826,0
2017-08-28,147.8,149.12,147.67,147.9,295334,0
2017-08-29,145.98,147.1,144.64,145.39,491437,0
2017-08-30,145.78,147.54,144.01,147.48,441172,0
2017-08-31,147.68,150.89,147.65,150.8,237878,0
2017-09-01,150.85,151.59,150.1,151.06,231401,0
2017-09-05,150.57,151.61,148.8,150.51,566240,0
2017-09-06,150.92,152.16,150.14,151.61,283977,0
2017-09-07,152.08,153.88,151.43,153.85,244534,0
2017-09-08,153.64,157.88,153.64,156.9,218161,0
2017-09-11,157.17,158.13,157.07,157.81,316973,0
2017-09-12,158.28,158.28,156.5,157.91,170037,0
2017-09-13,157.38,159.25,154.64,158.46,263722,0
2017-09-14,158.75,159.8,157.64,158.87,257595,0
2017-09-15,158.85,158.85,157.87,158.58,571192,0
2017-09-18,157.93,158.83,157.23,157.9,273081,0
2017-09-19,158.54,158.605,155.57,157.1,234455,0
2017-09-20,157.32,157.92,156.53,157.42,191690,0
2017-09-21,158.91,160.1,158.36,159.79,287225,0
2017-09-22,160.01,164.6,159.51,163.96,355780,0
2017-09-25,164.2,164.517,158.71,160.31,280781,0
2017-09-26,160.53,161.05,159.77,160.61,194646,0
2017-09-27,161.41,163.88,161.05,163.72,253371,0
2017-09-28,163.96,163.96,161.6,162.34,273790,0
2017-09-29,164.68,171,164.42,168.64,570036,0
2017-10-02,168.93,171.39,168.7,169.86,361109,0
2017-10-03,170.12,170.825,167.825,168.78,334561,0
2017-10-04,169.74,171.95,168.71,171.8,249462,0
2017-10-05,172.31,174.14,170.75,173.65,278254,0
2017-10-06,173.37,175.6,173.1,174.88,208368,0
2017-10-09,175.59,175.715,173.63,173.99,219501,0
2017-10-10,173.87,173.87,171.49,172.1,293859,0
2017-10-11,172.39,172.93,171.655,172.66,284881,0
2017-10-12,173.59,173.595,170.6,173,364130,0
2017-10-13,173.8,175.48,172.12,173.85,141223,0
2017-10-16,171.66,172.92,170.1,170.55,295837,0
2017-10-17,171,172.64,170.938,172.47,167995,0
2017-10-18,172.791,173.75,171.91,172.95,174769,0
2017-10-19,173,173.37,170.57,172.21,225788,0
2017-10-20,173.4,175.79,172.27,174.62,209566,0
2017-10-23,174.98,177.755,174.53,176,264493,0
2017-10-24,175.8,177.11,174.49,176.71,279675,0
2017-10-25,176.72,176.72,164.8,171.37,861692,0
2017-10-26,177,180.15,170.3,179.59,1151118,0
2017-10-27,182.02,183.96,180.04,181.07,676567,0
2017-10-30,179.545,180.12,177.4,179.48,394338,0
2017-10-31,180.12,193.95,180.12,192.92,800012,0
2017-11-01,192.98,194.42,188.12,188.89,386670,0
2017-11-02,189.82,193.29,189.77,190.05,365074,0
2017-11-03,190.33,195.02,190.33,194.9,320979,0
2017-11-06,195.18,198.29,195.14,196.455,348991,0
2017-11-07,197.11,197.21,194.95,197.21,176487,0
2017-11-08,193.9,197.791,192.615,196.97,379927,0
2017-11-09,196.93,197.28,194.83,195.57,213486,0
2017-11-10,195.53,196.2,193.59,195.21,176495,0
